Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	51.65	51.65	51.45	51.45	533	-0.96(-1.83%)
Nov 29, 2010	51.66	52.42	51.66	52.41	1,589	-0.31(-0.59%)
Nov 26, 2010	52.73	52.73	52.72	52.72	400	-0.18(-0.34%)
Nov 24, 2010	52.26	52.90	52.90	52.90	572	+1.08(+2.08%)
Nov 23, 2010	51.91	51.91	51.82	51.82	648	-1.23(-2.32%)
Nov 22, 2010	52.26	53.05	52.20	53.05	20,617	+0.55(+1.05%)
Nov 19, 2010	52.34	52.65	52.25	52.50	28,429	-0.20(-0.38%)
Nov 18, 2010	52.09	52.70	52.09	52.70	21,776	+2.00(+3.94%)
Nov 17, 2010	50.90	50.90	50.70	50.70	12,581	+0.40(+0.80%)
Nov 16, 2010	51.43	51.43	50.30	50.30	2,374	-2.95(-5.54%)
Nov 15, 2010	53.26	53.70	53.25	53.25	1,724	+1.79(+3.48%)
Nov 12, 2010	51.46	51.46	51.46	51.46	239	-0.34(-0.66%)
Nov 11, 2010	51.18	51.80	51.10	51.80	1,100	-0.05(-0.10%)
Nov 10, 2010	51.44	51.85	51.44	51.85	730	+0.75(+1.47%)
Nov 09, 2010	52.20	52.40	51.10	51.10	2,647	+0.30(+0.59%)
Nov 08, 2010	50.40	51.10	50.40	50.80	5,308	-0.20(-0.39%)
Nov 05, 2010	50.90	51.00	50.90	51.00	670	-0.05(-0.10%)
Nov 04, 2010	51.40	51.40	51.05	51.05	630	+1.55(+3.13%)
Nov 03, 2010	48.85	49.50	48.85	49.50	1,164	+0.12(+0.24%)
Nov 02, 2010	49.21	49.38	49.20	49.38	720	+0.63(+1.29%)
Nov 01, 2010	48.17	48.75	48.17	48.75	500	+1.50(+3.17%)
Oct 29, 2010	47.35	47.55	47.25	47.25	1,353	-0.70(-1.46%)
Oct 28, 2010	47.70	48.12	47.70	47.95	3,000	-1.75(-3.52%)
Oct 27, 2010	49.70	49.70	49.70	49.70	521	-1.65(-3.21%)
Oct 25, 2010	51.62	51.70	51.25	51.35	4,358	+0.30(+0.59%)
Oct 22, 2010	51.00	51.05	50.95	51.05	420	-0.10(-0.20%)
Oct 21, 2010	51.25	51.71	50.75	51.15	5,087	+2.20(+4.49%)
Oct 20, 2010	48.24	49.00	48.24	48.95	928	+2.40(+5.16%)
Oct 19, 2010	47.02	47.20	46.55	46.55	1,807	-1.20(-2.51%)
Oct 18, 2010	47.70	47.75	47.70	47.75	1,360	-0.35(-0.73%)
Oct 15, 2010	48.00	48.10	47.95	48.10	984	-0.91(-1.86%)
Oct 14, 2010	49.01	49.01	49.01	49.01	100	-0.24(-0.49%)
Oct 13, 2010	49.54	49.54	49.25	49.25	1,205	+0.20(+0.41%)
Oct 12, 2010	48.92	49.05	48.92	49.05	1,035	+0.25(+0.51%)
Oct 11, 2010	49.05	49.10	48.80	48.80	500	+0.15(+0.31%)
Oct 08, 2010	48.35	48.65	48.35	48.65	3,001	-0.02(-0.04%)
Oct 07, 2010	48.91	48.96	48.50	48.67	2,514	+0.23(+0.47%)
Oct 06, 2010	48.08	48.44	48.03	48.44	4,029	+1.54(+3.28%)
Oct 05, 2010	46.85	46.90	46.85	46.90	592	+1.40(+3.08%)
Oct 04, 2010	45.59	45.95	45.50	45.50	1,251	-0.65(-1.41%)
Oct 01, 2010	45.88	46.15	45.88	46.15	12,681	+0.33(+0.72%)
Sep 30, 2010	46.10	46.29	45.50	45.82	3,054	-0.13(-0.28%)
Sep 29, 2010	45.95	45.95	45.95	45.95	100	+0.25(+0.55%)
Sep 28, 2010	44.90	45.70	44.70	45.70	2,886	+1.35(+3.04%)
Sep 27, 2010	44.46	44.46	44.35	44.35	400	+0.50(+1.14%)
Sep 24, 2010	43.75	43.85	43.55	43.85	762	+2.25(+5.41%)
Sep 23, 2010	41.75	41.75	41.57	41.60	2,962	-1.55(-3.59%)
Sep 22, 2010	43.10	43.15	42.84	43.15	727	+0.85(+2.01%)
Sep 21, 2010	42.30	42.38	41.95	42.30	4,050	+0.35(+0.83%)
Sep 20, 2010	41.85	42.00	41.85	41.95	1,735	-0.05(-0.12%)
Sep 17, 2010	41.78	42.00	41.55	42.00	1,439	+1.38(+3.40%)
Sep 15, 2010	40.52	40.62	40.45	40.62	1,038	+0.07(+0.17%)
Sep 14, 2010	40.55	40.55	40.55	40.55	250	+0.62(+1.55%)
Sep 13, 2010	40.08	40.25	39.93	39.93	1,096	+0.98(+2.52%)
Sep 10, 2010	39.20	39.30	38.95	38.95	3,588	+0.43(+1.12%)
Sep 09, 2010	38.85	39.10	38.52	38.52	8,259	+0.32(+0.84%)
Sep 08, 2010	38.12	38.60	38.07	38.20	4,218	+0.75(+2.00%)
Sep 07, 2010	37.82	37.82	37.45	37.45	4,025	-1.35(-3.48%)
Sep 03, 2010	38.82	38.96	38.68	38.80	2,006	+0.20(+0.52%)
Sep 02, 2010	38.37	38.60	38.25	38.60	3,260	+0.40(+1.05%)
Sep 01, 2010	37.71	38.51	37.71	38.20	1,508	+1.99(+5.50%)
Aug 30, 2010		36.21	36.21	36.21	0	-0.24(-0.66%)
Aug 27, 2010	36.34	36.45	36.34	36.45	380	+0.25(+0.69%)
Aug 26, 2010	36.20	36.20	36.20	36.20	600	+1.15(+3.28%)
Aug 25, 2010	34.74	35.05	34.74	35.05	1,614	-0.15(-0.43%)
Aug 24, 2010	35.30	35.50	35.00	35.20	4,252	-1.30(-3.56%)
Aug 23, 2010	36.55	36.55	36.49	36.50	600	+0.20(+0.55%)
Aug 20, 2010	36.50	36.50	36.30	36.30	1,065	-1.70(-4.47%)
Aug 19, 2010	38.70	38.70	38.00	38.00	1,500	-1.70(-4.28%)
Aug 18, 2010	39.70	39.70	39.70	39.70	101	+0.10(+0.25%)
Aug 17, 2010	39.60	39.60	39.60	39.60	508	+1.25(+3.26%)
Aug 16, 2010	38.40	38.40	37.85	38.35	673	+0.25(+0.66%)
Aug 13, 2010	38.00	38.13	37.93	38.10	3,892	+0.10(+0.26%)
Aug 12, 2010	37.65	38.02	37.65	38.00	3,910	-0.25(-0.65%)
Aug 11, 2010	38.94	38.98	38.20	38.25	1,217	-3.05(-7.38%)
Aug 10, 2010	40.40	41.30	40.34	41.30	2,380	-0.26(-0.63%)
Aug 09, 2010	41.56	41.56	41.56	41.56	350	+0.56(+1.37%)
Aug 06, 2010	41.18	41.18	40.66	41.00	2,401	+0.00(+0.00%)
Aug 05, 2010	40.90	41.15	40.90	41.00	4,760	+0.13(+0.32%)
Aug 04, 2010	40.87	40.87	40.87	40.87	100	-0.03(-0.07%)
Aug 03, 2010	40.90	40.90	40.90	40.90	200	-0.35(-0.85%)
Aug 02, 2010	40.77	41.41	40.77	41.25	7,018	+1.65(+4.17%)
Jul 30, 2010	38.44	39.65	38.44	39.60	2,193	-0.65(-1.61%)
Jul 29, 2010	40.34	40.50	39.95	40.25	9,010	+2.95(+7.91%)
Jul 27, 2010		37.30	37.30	37.30	0	-0.20(-0.53%)
Jul 26, 2010	37.41	37.50	37.20	37.50	33,393	-0.12(-0.32%)
Jul 23, 2010	36.99	37.62	36.95	37.62	6,950	+0.62(+1.68%)
Jul 22, 2010	36.74	37.25	36.74	37.00	28,758	+2.00(+5.71%)
Jul 21, 2010	35.85	35.85	35.00	35.00	786	+0.25(+0.72%)
Jul 20, 2010	34.01	34.75	34.01	34.75	2,942	-0.14(-0.40%)
Jul 19, 2010	34.89	34.89	34.89	34.89	225	-0.11(-0.31%)
Jul 16, 2010	35.30	35.30	35.00	35.00	899	-0.80(-2.23%)
Jul 15, 2010	35.48	35.80	35.48	35.80	1,386	-0.35(-0.97%)
Jul 14, 2010	36.14	36.15	36.14	36.15	732	+0.35(+0.98%)
Jul 13, 2010	36.05	36.05	35.75	35.80	5,904	+1.60(+4.68%)
Jul 12, 2010	34.39	34.39	34.20	34.20	400	-0.65(-1.87%)
Jul 09, 2010	34.85	34.85	34.85	34.85	200	+0.60(+1.75%)
Jul 08, 2010	34.05	34.45	34.05	34.25	1,050	+0.40(+1.18%)
Jul 07, 2010	33.24	34.20	33.24	33.85	874	+0.54(+1.62%)
Jul 06, 2010	33.78	34.10	33.31	33.31	2,116	+0.66(+2.02%)
Jul 02, 2010	33.09	33.09	32.45	32.65	1,456	+0.10(+0.31%)
Jul 01, 2010	32.55	32.55	32.55	32.55	870	+0.24(+0.74%)
Jun 30, 2010	32.25	32.70	32.25	32.31	1,528	-0.34(-1.04%)
Jun 29, 2010	33.05	33.05	32.65	32.65	1,070	-1.84(-5.33%)
Jun 25, 2010	34.29	34.49	34.25	34.49	800	-0.22(-0.63%)
Jun 24, 2010	35.00	35.00	34.55	34.71	997	-1.42(-3.93%)
Jun 23, 2010	35.70	36.13	35.29	36.13	3,567	+0.97(+2.76%)
Jun 22, 2010	35.78	35.95	35.16	35.16	1,855	-1.34(-3.67%)
Jun 21, 2010	37.03	37.03	36.50	36.50	1,567	+0.08(+0.22%)
Jun 18, 2010	36.17	36.42	36.10	36.42	1,044	+1.02(+2.88%)
Jun 17, 2010	35.45	35.45	35.40	35.40	800	-0.20(-0.56%)
Jun 16, 2010	35.45	35.60	35.45	35.60	711	-1.10(-3.00%)
Jun 15, 2010	35.83	36.75	35.83	36.70	5,198	+1.15(+3.23%)
Jun 14, 2010	35.19	35.62	35.19	35.55	1,120	+1.73(+5.12%)
Jun 11, 2010	33.47	33.88	33.47	33.82	5,618	-0.28(-0.82%)
Jun 10, 2010	33.57	34.10	33.57	34.10	1,566	+2.30(+7.23%)
Jun 09, 2010	32.20	32.57	31.80	31.80	1,318	+0.60(+1.92%)
Jun 08, 2010	31.01	31.20	30.53	31.20	2,857	+0.40(+1.30%)
Jun 07, 2010	31.03	31.03	30.64	30.80	1,707	+0.10(+0.33%)
Jun 04, 2010	31.34	31.50	30.50	30.70	2,111	-1.95(-5.97%)
Jun 03, 2010	32.87	32.94	32.50	32.65	4,378	-0.29(-0.88%)
Jun 02, 2010	31.72	32.94	31.70	32.94	2,719	+2.37(+7.75%)
Jun 01, 2010	30.85	31.69	30.55	30.57	6,938	-0.83(-2.64%)
May 28, 2010	31.55	31.90	31.40	31.40	1,639	-0.15(-0.48%)
May 27, 2010	31.15	31.85	31.15	31.55	1,962	+1.85(+6.23%)
May 26, 2010	30.24	30.24	29.70	29.70	4,437	+1.44(+5.10%)
May 25, 2010	27.97	28.95	27.96	28.26	32,157	-1.74(-5.80%)
May 24, 2010	30.40	30.40	30.00	30.00	451	-1.10(-3.54%)
May 21, 2010	30.11	31.10	30.11	31.10	2,367	+1.24(+4.15%)
May 20, 2010	29.50	30.35	29.50	29.86	6,166	-1.84(-5.80%)
May 19, 2010	31.91	32.08	31.45	31.70	2,938	-0.44(-1.37%)
May 18, 2010	33.31	33.45	32.14	32.14	2,517	-0.44(-1.35%)
May 17, 2010	32.90	32.92	31.95	32.58	5,335	-0.62(-1.87%)
May 14, 2010	34.09	34.09	32.85	33.20	2,900	-1.46(-4.21%)
May 13, 2010	34.85	35.20	34.60	34.66	9,860	-0.54(-1.53%)
May 12, 2010	34.99	35.35	34.85	35.20	4,374	+1.30(+3.83%)
May 11, 2010	33.95	34.30	33.75	33.90	20,308	-0.49(-1.42%)
May 10, 2010	34.55	34.55	34.10	34.39	16,552	+3.74(+12.20%)
May 07, 2010	31.71	31.85	30.65	30.65	48,208	-1.45(-4.52%)
May 06, 2010	33.12	33.47	31.25	32.10	8,598	-1.70(-5.03%)
May 05, 2010	33.69	33.95	33.67	33.80	4,349	-2.05(-5.72%)
May 04, 2010	36.40	36.40	35.70	35.85	5,064	-2.80(-7.24%)
May 03, 2010	38.45	38.96	38.20	38.65	20,536	-0.30(-0.77%)
Apr 30, 2010	38.92	39.00	38.44	38.95	7,680	+1.15(+3.04%)
Apr 29, 2010	37.94	38.14	37.73	37.80	10,341	+2.17(+6.09%)
Apr 28, 2010	35.13	35.63	35.04	35.63	1,200	-0.50(-1.38%)
Apr 27, 2010	37.12	37.12	36.13	36.13	4,122	-2.52(-6.52%)
Apr 26, 2010	38.12	38.65	38.12	38.65	1,002	+1.19(+3.18%)
Apr 23, 2010	37.45	37.46	37.45	37.46	1,480	+1.41(+3.91%)
Apr 22, 2010	35.43	36.05	35.34	36.05	6,665	+0.15(+0.42%)
Apr 21, 2010	36.28	36.28	35.90	35.90	23,394	-0.45(-1.24%)
Apr 20, 2010	36.40	36.49	36.35	36.35	14,866	+0.94(+2.65%)
Apr 19, 2010	35.50	35.50	35.41	35.41	765	-0.64(-1.78%)
Apr 16, 2010	36.37	36.37	36.05	36.05	5,564	-0.85(-2.30%)
Apr 15, 2010	36.90	36.90	36.90	36.90	388	-0.25(-0.67%)
Apr 14, 2010	37.11	37.20	37.05	37.15	906	+0.44(+1.20%)
Apr 13, 2010	36.71	36.71	36.71	36.71	200	+0.01(+0.03%)
Apr 12, 2010	36.75	36.75	36.70	36.70	1,300	+1.70(+4.86%)
Apr 09, 2010	34.80	35.00	34.77	35.00	2,407	+0.95(+2.79%)
Apr 08, 2010	33.80	34.05	33.60	34.05	1,692	-0.75(-2.16%)
Apr 07, 2010	34.69	34.80	34.55	34.80	815	+0.60(+1.75%)
Apr 06, 2010	34.22	34.22	34.20	34.20	2,103	+0.15(+0.44%)
Apr 05, 2010	33.75	34.05	33.75	34.05	695	+0.15(+0.44%)
Apr 01, 2010		33.90	33.90	33.90	0	+0.50(+1.50%)
Mar 31, 2010	33.00	33.40	32.99	33.40	4,193	-0.02(-0.06%)
Mar 30, 2010	33.42	33.42	33.42	33.42	100	+0.06(+0.18%)
Mar 29, 2010	33.38	33.39	33.35	33.36	4,412	-0.49(-1.45%)
Mar 26, 2010	33.85	33.85	33.85	33.85	169	+1.09(+3.33%)
Mar 24, 2010	32.76	32.76	32.76	32.76	0	-0.16(-0.49%)
Mar 23, 2010	32.67	32.92	32.54	32.92	3,844	+1.07(+3.36%)
Mar 22, 2010	32.08	32.08	31.85	31.85	1,108	+0.03(+0.09%)
Mar 19, 2010	31.76	31.82	31.75	31.82	900	-1.03(-3.14%)
Mar 18, 2010	32.50	32.85	32.50	32.85	1,289	-0.15(-0.45%)
Mar 17, 2010	33.01	33.01	32.70	33.00	1,156	+0.05(+0.15%)
Mar 15, 2010	32.95	32.95	32.95	32.95	0	-0.60(-1.79%)
Mar 12, 2010	33.65	33.65	33.55	33.55	1,063	+0.55(+1.67%)
Mar 11, 2010	33.00	33.00	33.00	33.00	900	-0.98(-2.88%)
Mar 10, 2010	33.98	33.98	33.98	33.98	100	+0.37(+1.10%)
Mar 09, 2010	33.18	33.61	33.18	33.61	2,008	+0.31(+0.93%)
Mar 08, 2010	33.29	33.32	33.25	33.30	1,260	+1.10(+3.42%)
Mar 05, 2010	32.52	32.52	32.10	32.20	1,400	-0.40(-1.23%)
Mar 04, 2010	32.70	32.70	32.29	32.60	632	-0.20(-0.61%)
Mar 03, 2010	33.00	33.00	32.80	32.80	579	+0.70(+2.18%)
Mar 02, 2010	31.90	32.10	31.90	32.10	1,597	+0.60(+1.90%)
Mar 01, 2010	31.29	31.50	31.29	31.50	1,728	+0.65(+2.11%)
Feb 26, 2010	30.85	30.85	30.85	30.85	400	+0.35(+1.15%)
Feb 25, 2010	29.85	30.55	29.85	30.50	1,784	-0.54(-1.74%)
Feb 24, 2010	31.10	31.10	31.00	31.04	1,100	-0.31(-0.99%)
Feb 23, 2010	32.16	32.16	31.35	31.35	10,869	-0.96(-2.97%)
Feb 19, 2010		32.31	32.31	32.31	0	-0.27(-0.83%)
Feb 18, 2010	32.47	32.58	32.47	32.58	600	+0.60(+1.88%)
Feb 17, 2010	32.09	32.30	31.98	31.98	993	+0.28(+0.88%)
Feb 16, 2010	30.91	31.72	30.91	31.70	1,666	+1.12(+3.66%)
Feb 12, 2010		30.58	30.58	30.58	0	-1.71(-5.30%)
Feb 11, 2010	31.40	32.31	31.25	32.29	1,427	+0.89(+2.83%)
Feb 10, 2010	31.64	31.66	30.90	31.40	5,009	+0.00(+0.00%)
Feb 09, 2010	30.05	31.66	30.05	31.40	5,526	+2.72(+9.48%)
Feb 08, 2010	30.02	30.02	28.68	28.68	2,600	-2.86(-9.07%)
Feb 05, 2010	32.50	32.50	31.00	31.54	1,349	-0.76(-2.35%)
Feb 04, 2010	33.10	33.23	32.30	32.30	3,024	-2.57(-7.37%)
Feb 03, 2010	34.86	34.94	34.71	34.87	1,000	-0.18(-0.51%)
Feb 02, 2010	34.51	35.05	34.51	35.05	941	+0.75(+2.19%)
Feb 01, 2010	34.07	34.45	34.07	34.30	1,458	+1.04(+3.13%)
Jan 29, 2010	33.70	34.06	33.26	33.26	3,021	-0.24(-0.72%)
Jan 28, 2010	34.26	34.26	33.20	33.50	5,840	-0.95(-2.76%)
Jan 27, 2010	34.25	34.65	34.09	34.45	11,824	+0.84(+2.50%)
Jan 26, 2010	33.60	33.97	33.60	33.61	3,235	-1.04(-3.00%)
Jan 25, 2010	35.13	35.13	34.65	34.65	6,047	+1.02(+3.03%)
Jan 22, 2010	34.30	34.50	33.63	33.63	13,494	-1.12(-3.22%)
Jan 21, 2010	35.83	35.83	34.55	34.75	9,781	-0.97(-2.72%)
Jan 20, 2010	36.23	36.23	35.72	35.72	850	-1.03(-2.80%)
Jan 19, 2010	36.50	36.80	36.50	36.75	17,743	-0.77(-2.05%)
Jan 15, 2010		37.52	37.52	37.52	0	-0.78(-2.04%)
Jan 14, 2010	37.80	38.30	37.80	38.30	1,893	+1.00(+2.68%)
Jan 13, 2010	37.31	37.31	36.78	37.30	1,005	+1.30(+3.61%)
Jan 12, 2010	36.30	36.30	36.00	36.00	1,950	-2.20(-5.76%)
Jan 11, 2010	38.20	38.20	38.20	38.20	400	-0.85(-2.18%)
Jan 08, 2010	38.62	39.05	38.62	39.05	2,074	+0.94(+2.47%)
Jan 07, 2010	37.60	38.14	37.60	38.11	900	+1.06(+2.86%)
Jan 06, 2010	37.00	37.09	36.95	37.05	1,014	-0.05(-0.13%)
Jan 05, 2010	37.25	37.25	37.10	37.10	847	+0.70(+1.92%)
Jan 04, 2010	36.35	36.40	36.11	36.40	3,419	+1.26(+3.59%)
Dec 31, 2009		35.14	35.14	35.14	0	+0.00(+0.00%)
Dec 30, 2009	35.25	35.35	35.14	35.14	2,139	-0.14(-0.40%)
Dec 29, 2009	35.42	35.42	35.28	35.28	5,200	+0.93(+2.71%)
Dec 28, 2009	34.39	34.42	34.25	34.35	1,886	-0.30(-0.87%)
Dec 24, 2009	34.40	34.65	34.40	34.65	1,414	+0.15(+0.43%)
Dec 23, 2009	34.25	34.60	34.23	34.50	2,965	+0.25(+0.73%)
Dec 22, 2009	33.97	34.25	33.97	34.25	770	+0.55(+1.63%)
Dec 21, 2009	34.09	34.10	33.65	33.70	1,326	+0.15(+0.45%)
Dec 18, 2009	33.93	33.93	33.20	33.55	5,393	-0.45(-1.32%)
Dec 17, 2009	34.68	34.68	34.00	34.00	1,119	-0.80(-2.30%)
Dec 16, 2009	34.72	34.80	34.70	34.80	2,148	+0.36(+1.05%)
Dec 15, 2009	33.80	34.44	33.80	34.44	4,236	-0.16(-0.46%)
Dec 14, 2009	34.59	34.73	34.40	34.60	10,699	+0.14(+0.41%)
Dec 11, 2009	34.46	34.46	34.46	34.46	419	-0.39(-1.12%)
Dec 10, 2009	35.16	35.16	34.70	34.85	2,329	+1.09(+3.23%)
Dec 09, 2009	33.35	33.76	33.35	33.76	7,700	+0.18(+0.54%)
Dec 08, 2009	33.58	33.58	33.58	33.58	288	-0.87(-2.53%)
Dec 07, 2009	34.40	34.45	34.29	34.45	10,500	+0.46(+1.35%)
Dec 04, 2009	34.65	34.65	33.99	33.99	3,700	-0.88(-2.52%)
Dec 03, 2009	34.81	35.14	34.63	34.87	2,719	+0.81(+2.38%)
Dec 02, 2009	34.06	34.06	34.06	34.06	203	+0.81(+2.44%)

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.