Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2009	82.45	82.45	82.45	82.45	100	+0.10(+0.12%)
May 26, 2009	80.90	82.35	82.35	82.35	0	+1.45(+1.79%)
May 21, 2009		80.90	80.90	80.90	0	-2.65(-3.17%)
May 19, 2009	83.55	83.55	83.55	83.55	100	+5.70(+7.32%)
May 13, 2009		77.85	77.85	77.85	0	-2.45(-3.05%)
May 12, 2009	80.15	80.30	80.15	80.30	980	+0.20(+0.25%)
May 11, 2009	80.10	80.10	80.10	80.10	200	-1.90(-2.32%)
May 08, 2009	82.00	82.00	82.00	82.00	150	+3.55(+4.53%)
May 05, 2009		78.45	78.45	78.45	0	-1.10(-1.38%)
May 04, 2009	79.55	79.55	79.55	79.55	200	+3.30(+4.33%)
May 01, 2009	76.25	76.25	76.25	76.25	100	+0.50(+0.66%)
Apr 29, 2009	75.75	75.75	75.75	75.75	0	+1.15(+1.54%)
Apr 27, 2009		74.60	74.60	74.60	0	-2.70(-3.49%)
Apr 24, 2009	76.00	77.30	75.28	77.30	1,750	+8.65(+12.60%)
Apr 22, 2009		68.65	68.65	68.65	0	-3.78(-5.22%)
Apr 21, 2009	72.00	72.43	72.00	72.43	400	+2.68(+3.84%)
Apr 19, 2009		69.75	69.75	69.75	0	+0.00(+0.00%)
Apr 17, 2009	69.75	69.75	69.75	69.75	100	-0.44(-0.62%)
Apr 03, 2009		70.19	70.19	70.19	0	+0.74(+1.06%)
Apr 02, 2009	66.63	69.45	66.63	69.45	600	+5.40(+8.43%)
Apr 01, 2009	64.05	64.05	64.05	64.05	200	-0.55(-0.85%)
Mar 26, 2009		64.60	64.60	64.60	0	-1.80(-2.72%)
Mar 24, 2009	66.40	66.40	66.40	66.40	0	+0.20(+0.31%)
Mar 20, 2009	66.20	66.20	66.20	66.20	0	-2.10(-3.07%)
Mar 19, 2009	68.30	68.30	68.30	68.30	200	+1.29(+1.93%)
Mar 18, 2009	67.01	67.01	67.01	67.01	400	+4.76(+7.65%)
Mar 16, 2009		62.25	62.25	62.25	0	+0.00(+0.00%)
Mar 13, 2009	62.25	62.25	62.25	62.25	1,000	+0.41(+0.67%)
Mar 12, 2009		61.84	61.84	61.84	0	+0.00(+0.00%)
Mar 11, 2009	61.85	61.85	61.84	61.84	500	+8.84(+16.67%)
Mar 10, 2009		53.00	53.00	53.00	0	+0.00(+0.00%)
Mar 09, 2009	54.15	54.15	53.00	53.00	800	-4.39(-7.65%)
Mar 06, 2009	57.39	57.39	57.39	57.39	100	-1.13(-1.93%)
Mar 05, 2009		58.52	58.52	58.52	0	+0.00(+0.00%)
Mar 04, 2009	58.52	58.52	58.52	58.52	200	+3.42(+6.21%)
Mar 02, 2009	55.10	55.10	55.10	55.10	100	-3.90(-6.61%)
Feb 25, 2009	59.00	59.00	59.00	59.00	171	+0.00(+0.00%)
Feb 24, 2009	59.00	59.00	59.00	59.00	200	+2.00(+3.51%)
Feb 23, 2009	59.41	59.41	57.00	57.00	800	-0.45(-0.78%)
Feb 20, 2009	58.05	58.05	57.45	57.45	600	-1.10(-1.88%)
Feb 19, 2009		58.55	58.55	58.55	0	+0.00(+0.00%)
Feb 18, 2009	58.90	58.90	58.55	58.55	595	-0.95(-1.60%)
Feb 17, 2009	59.69	59.69	59.50	59.50	643	-2.90(-4.65%)
Feb 13, 2009	62.65	62.65	62.40	62.40	590	+0.85(+1.38%)
Feb 12, 2009	61.55	61.55	61.55	61.55	200	+0.55(+0.90%)
Feb 11, 2009		61.00	61.00	61.00	0	+0.00(+0.00%)
Feb 10, 2009	61.00	61.00	61.00	61.00	100	+4.00(+7.02%)
Feb 06, 2009		57.00	57.00	57.00	0	+0.00(+0.00%)
Feb 05, 2009	56.00	57.00	56.00	57.00	1,400	-0.67(-1.16%)
Feb 04, 2009	57.00	57.67	57.00	57.67	300	+2.32(+4.19%)
Feb 03, 2009	55.09	55.58	55.09	55.35	950	+0.80(+1.47%)
Feb 02, 2009		54.55	54.55	54.55	0	+0.00(+0.00%)
Jan 30, 2009	54.55	54.55	54.55	54.55	100	-2.93(-5.09%)
Jan 29, 2009	57.48	57.48	57.48	57.48	500	-2.12(-3.56%)
Jan 28, 2009	60.20	60.20	59.60	59.60	580	+2.65(+4.65%)
Jan 27, 2009	56.95	56.95	56.95	56.95	200	+0.45(+0.80%)
Jan 26, 2009	57.54	57.55	56.50	56.50	1,000	+2.40(+4.44%)
Jan 23, 2009	51.95	54.10	51.95	54.10	536	-1.20(-2.17%)
Jan 22, 2009	54.00	55.30	54.00	55.30	200	+0.30(+0.55%)
Jan 21, 2009	54.35	55.00	54.35	55.00	700	+2.25(+4.27%)
Jan 20, 2009	52.75	52.75	52.75	52.75	100	-1.75(-3.21%)
Jan 16, 2009	54.75	54.75	54.50	54.50	900	-0.10(-0.18%)
Jan 15, 2009	54.60	54.60	54.60	54.60	200	+0.10(+0.18%)
Jan 14, 2009	55.15	55.15	53.95	54.50	5,200	-6.35(-10.44%)
Jan 13, 2009	59.85	60.85	59.85	60.85	380	-1.45(-2.33%)
Jan 09, 2009	62.30	62.30	62.30	62.30	0	-4.05(-6.10%)
Dec 31, 2008		66.35	66.35	66.35	0	+0.71(+1.08%)
Dec 30, 2008	65.64	65.64	65.64	65.64	831	+1.29(+2.00%)
Dec 26, 2008		64.35	64.35	64.35	0	+0.00(+0.00%)
Dec 24, 2008	64.35	64.35	64.35	64.35	400	+0.95(+1.50%)
Dec 23, 2008	63.40	63.40	63.40	63.40	750	-0.26(-0.41%)
Dec 22, 2008	63.66	63.66	63.66	63.66	100	-2.44(-3.69%)
Dec 19, 2008	66.10	66.10	66.10	66.10	158	-0.78(-1.17%)
Dec 18, 2008		66.88	66.88	66.88	0	+0.00(+0.00%)
Dec 17, 2008	66.85	66.88	66.85	66.88	300	+4.93(+7.96%)
Dec 15, 2008		61.95	61.95	61.95	0	+0.00(+0.00%)
Dec 12, 2008	61.95	61.95	61.95	61.95	146	-3.30(-5.06%)
Dec 11, 2008	65.00	65.25	65.00	65.25	600	+2.90(+4.65%)
Dec 10, 2008	63.30	63.30	62.35	62.35	675	+0.05(+0.08%)
Dec 09, 2008	62.30	62.30	62.30	62.30	200	+3.90(+6.68%)
Dec 08, 2008	58.70	58.70	58.40	58.40	285	+6.15(+11.77%)
Dec 05, 2008	53.38	53.38	51.80	52.25	550	-1.55(-2.88%)
Dec 04, 2008	55.10	55.10	53.80	53.80	300	+0.55(+1.03%)
Dec 03, 2008	53.25	53.25	53.25	53.25	0	+0.00(+0.00%)
Dec 02, 2008	53.80	53.80	53.25	53.25	650	+0.00(+0.00%)
Dec 01, 2008	54.15	54.15	53.25	53.25	1,300	-2.85(-5.08%)
Nov 25, 2008		56.10	56.10	56.10	0	+0.00(+0.00%)
Nov 24, 2008	52.90	56.10	52.90	56.10	731	+5.85(+11.64%)
Nov 21, 2008		50.25	50.25	50.25	0	+0.00(+0.00%)
Nov 20, 2008	50.25	50.25	50.25	50.25	500	+1.75(+3.61%)
Nov 19, 2008	48.50	48.50	48.50	48.50	470	-2.90(-5.64%)
Nov 18, 2008	51.50	51.50	51.40	51.40	691	-0.20(-0.39%)
Nov 17, 2008	51.60	51.60	51.60	51.60	1,473	-2.85(-5.23%)
Nov 13, 2008		54.45	54.45	54.45	0	+0.00(+0.00%)
Nov 12, 2008	55.70	55.70	54.45	54.45	1,320	-1.95(-3.46%)
Nov 11, 2008	56.40	56.40	56.40	56.40	100	-4.60(-7.54%)
Nov 07, 2008		61.00	61.00	61.00	0	+0.00(+0.00%)
Nov 06, 2008	66.90	66.90	61.00	61.00	1,163	-7.35(-10.75%)
Oct 31, 2008		68.35	68.35	68.35	0	+0.00(+0.00%)
Oct 30, 2008	65.90	68.35	65.90	68.35	400	+4.17(+6.50%)
Oct 29, 2008	64.18	64.18	64.18	64.18	821	+5.13(+8.69%)
Oct 28, 2008	59.05	59.05	59.05	59.05	200	-5.50(-8.52%)
Oct 24, 2008		64.55	64.55	64.55	0	+0.00(+0.00%)
Oct 23, 2008	64.55	64.55	64.55	64.55	200	-9.50(-12.83%)
Oct 22, 2008		74.05	74.05	74.05	0	+0.00(+0.00%)
Oct 21, 2008	74.05	74.05	73.90	74.05	221	-0.75(-1.00%)
Oct 20, 2008	74.80	74.80	74.30	74.80	411	+2.75(+3.82%)
Oct 17, 2008	72.05	72.05	72.05	72.05	200	+3.55(+5.18%)
Oct 16, 2008	68.50	70.15	68.50	68.50	200	-9.40(-12.07%)
Oct 14, 2008		77.90	77.90	77.90	0	+0.00(+0.00%)
Oct 13, 2008	77.90	77.90	77.90	77.90	300	+11.90(+18.03%)
Oct 10, 2008	66.00	69.20	66.00	66.00	1,900	-2.65(-3.86%)
Oct 09, 2008	68.65	73.20	68.65	68.65	1,563	-1.35(-1.93%)
Oct 08, 2008	70.00	73.00	70.00	70.00	26,900	-1.70(-2.37%)
Oct 07, 2008	71.70	71.70	71.70	71.70	0	+0.00(+0.00%)
Oct 06, 2008	71.70	79.25	71.70	71.70	2,308	-10.10(-12.35%)
Oct 03, 2008	81.80	81.80	81.50	81.80	850	-1.50(-1.80%)
Oct 02, 2008	83.30	83.70	83.30	83.30	318	-3.90(-4.47%)
Oct 01, 2008	87.20	87.20	87.20	87.20	118	+1.20(+1.40%)
Sep 30, 2008	86.00	86.00	85.95	86.00	713	+1.00(+1.18%)
Sep 29, 2008	91.70	89.25	85.00	85.00	430	-6.70(-7.31%)
Sep 26, 2008	91.70	91.70	91.65	91.70	850	-0.15(-0.16%)
Sep 25, 2008	91.85	91.85	91.85	91.85	0	+0.00(+0.00%)
Sep 24, 2008	91.85	93.60	91.85	91.85	210	-4.65(-4.82%)
Sep 23, 2008	100.55	96.50	96.50	96.50	200	-4.05(-4.03%)
Sep 22, 2008	100.55	100.55	100.55	100.55	431	+0.15(+0.15%)
Sep 19, 2008	100.40	100.40	97.68	100.40	566	+8.70(+9.49%)
Sep 18, 2008	91.70	93.45	91.70	91.70	610	-2.20(-2.34%)
Sep 17, 2008	93.90	93.90	92.50	93.90	230	-0.20(-0.21%)
Sep 16, 2008		94.10	94.10	94.10	0	+0.00(+0.00%)
Sep 15, 2008	94.10	94.10	94.10	94.10	105	-4.00(-4.08%)
Sep 11, 2008		98.10	98.10	98.10	0	+0.00(+0.00%)
Sep 10, 2008	98.10	98.10	98.10	98.10	200	-3.40(-3.35%)
Sep 09, 2008	101.50	102.00	101.50	101.50	200	+1.75(+1.75%)
Sep 08, 2008		99.75	99.75	99.75	0	+0.00(+0.00%)
Sep 05, 2008	99.75	100.15	99.70	99.75	400	-3.95(-3.81%)
Sep 04, 2008	103.70	103.70	103.70	103.70	100	-4.40(-4.07%)
Sep 03, 2008		108.10	108.10	108.10	0	+0.00(+0.00%)
Sep 02, 2008	108.10	108.10	108.10	108.10	100	+4.50(+4.34%)
Aug 28, 2008		103.60	103.60	103.60	0	+0.00(+0.00%)
Aug 27, 2008	103.60	103.60	103.60	103.60	222	+0.45(+0.44%)
Aug 26, 2008	103.15	103.15	102.25	103.15	4,000	+0.40(+0.39%)
Aug 21, 2008		102.75	102.75	102.75	0	+0.00(+0.00%)
Aug 20, 2008	102.75	102.75	102.75	102.75	115	+1.10(+1.08%)
Aug 19, 2008	105.25	101.65	101.65	101.65	100	-3.60(-3.42%)
Aug 15, 2008		105.25	105.25	105.25	0	+0.00(+0.00%)
Aug 14, 2008	105.25	105.25	104.75	105.25	200	-3.50(-3.22%)
Aug 13, 2008	108.75	108.75	108.75	108.75	0	+0.00(+0.00%)
Aug 12, 2008	108.75	108.75	108.75	108.75	0	+0.00(+0.00%)
Aug 11, 2008	108.75	108.75	108.75	108.75	0	+0.00(+0.00%)
Aug 08, 2008	108.75	109.00	108.75	108.75	278	-0.10(-0.09%)
Aug 07, 2008	108.85	108.85	108.85	108.85	107	-0.60(-0.55%)
Aug 06, 2008	109.45	109.45	109.45	109.45	0	+0.00(+0.00%)
Aug 05, 2008	109.45	109.45	109.45	109.45	1,063	+2.80(+2.63%)
Aug 04, 2008	106.65	106.65	106.65	106.65	0	+0.00(+0.00%)
Aug 01, 2008	106.65	106.65	106.65	106.65	0	+0.00(+0.00%)
Jul 31, 2008	106.65	106.65	106.65	106.65	0	+0.00(+0.00%)
Jul 30, 2008	106.65	106.65	106.65	106.65	0	+0.00(+0.00%)
Jul 29, 2008	106.65	106.65	106.65	106.65	0	+0.00(+0.00%)
Jul 28, 2008	106.65	107.00	106.65	106.65	200	+0.35(+0.33%)
Jul 25, 2008	106.30	106.30	106.30	106.30	0	+0.00(+0.00%)
Jul 24, 2008	106.30	106.30	106.30	106.30	0	+0.00(+0.00%)
Jul 23, 2008	106.30	106.30	106.30	106.30	1,663	+0.80(+0.76%)
Jul 22, 2008	105.50	105.50	105.50	105.50	0	+0.00(+0.00%)
Jul 21, 2008	105.50	105.50	105.50	105.50	0	+0.00(+0.00%)
Jul 18, 2008	105.50	105.50	105.50	105.50	100	+8.90(+9.21%)
Jul 17, 2008	96.60	96.60	96.60	96.60	0	+0.00(+0.00%)
Jul 16, 2008	96.60	96.60	96.60	96.60	0	+0.00(+0.00%)
Jul 15, 2008	96.60	96.60	96.60	96.60	200	-1.40(-1.43%)
Jul 14, 2008	98.00	98.00	98.00	98.00	0	+0.00(+0.00%)
Jul 11, 2008	98.00	98.00	97.45	98.00	450	-0.05(-0.05%)
Jul 10, 2008	98.05	99.00	98.00	98.05	550	-3.40(-3.35%)
Jul 09, 2008	101.45	101.45	100.75	101.45	510	+2.60(+2.63%)
Jul 08, 2008	98.85	100.15	98.75	98.85	1,900	-1.20(-1.20%)
Jul 07, 2008	100.05	100.05	99.85	100.05	310	-3.70(-3.57%)
Jul 04, 2008	103.75	103.75	103.75	103.75	0	+0.00(+0.00%)
Jul 03, 2008	103.75	103.75	103.75	103.75	0	+0.00(+0.00%)
Jul 02, 2008	103.75	103.75	103.75	103.75	299	+0.00(+0.00%)
Jul 01, 2008	103.75	103.75	103.75	103.75	299	-0.30(-0.29%)
Jun 30, 2008	104.05	104.35	104.05	104.05	1,410	+0.30(+0.29%)
Jun 27, 2008	103.75	103.75	103.75	103.75	0	+0.00(+0.00%)
Jun 26, 2008	103.75	103.75	103.75	103.75	0	+0.00(+0.00%)
Jun 25, 2008	103.75	103.75	103.75	103.75	0	+0.00(+0.00%)
Jun 24, 2008	103.75	104.25	103.75	103.75	960	-3.50(-3.26%)
Jun 23, 2008	107.25	107.25	107.25	107.25	0	+0.00(+0.00%)
Jun 20, 2008	107.25	107.25	107.25	107.25	264	-3.25(-2.94%)
Jun 19, 2008	110.50	110.50	110.50	110.50	0	+0.00(+0.00%)
Jun 18, 2008	110.50	110.50	110.50	110.50	300	-2.65(-2.34%)
Jun 17, 2008	113.15	113.15	113.15	113.15	100	+1.50(+1.34%)
Jun 16, 2008	111.65	111.65	111.65	111.65	100	+2.24(+2.04%)
Jun 13, 2008	109.41	109.41	109.41	109.41	0	+0.00(+0.00%)
Jun 12, 2008	109.41	109.41	109.41	109.41	130	-1.74(-1.56%)
Jun 11, 2008	111.15	111.15	111.15	111.15	0	+0.00(+0.00%)
Jun 10, 2008	111.15	111.15	111.15	111.15	327	-0.85(-0.76%)
Jun 09, 2008	112.00	112.85	112.00	112.00	221	-3.65(-3.16%)
Jun 06, 2008	115.65	115.65	115.65	115.65	0	+0.00(+0.00%)
Jun 05, 2008	115.65	115.65	115.65	115.65	350	+1.15(+1.00%)
Jun 04, 2008	114.50	114.50	114.50	114.50	150	+1.50(+1.33%)
Jun 03, 2008	113.00	114.00	113.00	113.00	2,800	-0.90(-0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.