Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	36.42	36.77	35.36	36.49	717	+0.85(+2.38%)
Aug 30, 2010	36.52	36.75	35.48	35.64	147,328	-1.04(-2.84%)
Aug 27, 2010	36.69	37.17	34.98	36.69	165,503	+1.37(+3.87%)
Aug 26, 2010	35.83	36.08	35.12	35.32	230,517	-0.42(-1.17%)
Aug 25, 2010	35.17	36.09	35.15	35.74	243,996	+0.09(+0.25%)
Aug 24, 2010	36.08	36.65	35.48	35.65	147,634	-0.82(-2.25%)
Aug 23, 2010	37.32	37.50	36.47	36.47	68,442	-0.63(-1.71%)
Aug 20, 2010	36.93	37.27	36.22	37.11	93,409	-0.10(-0.26%)
Aug 19, 2010	37.52	37.71	36.02	37.20	259,978	-0.54(-1.42%)
Aug 18, 2010	37.61	38.04	37.36	37.74	118,475	+0.05(+0.13%)
Aug 17, 2010	36.57	38.09	36.34	37.69	217,474	+1.38(+3.79%)
Aug 16, 2010	35.61	36.38	35.51	36.32	169,133	+0.62(+1.75%)
Aug 13, 2010	35.69	37.03	35.60	35.69	150,656	-0.98(-2.69%)
Aug 12, 2010	36.96	37.04	36.39	36.68	88,786	-0.66(-1.78%)
Aug 11, 2010	37.86	37.90	37.06	37.34	105,900	-1.16(-3.01%)
Aug 10, 2010	38.71	38.85	37.65	38.50	150,784	-0.46(-1.18%)
Aug 09, 2010	38.76	39.22	38.54	38.96	189,442	+0.54(+1.40%)
Aug 06, 2010	38.42	38.66	37.34	38.42	285,831	+0.41(+1.08%)
Aug 05, 2010	38.23	39.01	37.76	38.01	227,740	-0.87(-2.23%)
Aug 04, 2010	38.65	38.93	38.10	38.88	1,907	+0.38(+0.99%)
Aug 03, 2010	38.96	39.05	38.11	38.50	200,109	-0.63(-1.62%)
Aug 02, 2010	38.63	39.32	38.48	39.13	369,547	+0.99(+2.61%)
Jul 30, 2010	38.14	38.32	36.41	38.14	293,032	+1.08(+2.92%)
Jul 29, 2010	36.55	37.46	36.39	37.06	353,142	+0.59(+1.63%)
Jul 28, 2010	36.28	37.05	36.13	36.46	291,419	+0.06(+0.16%)
Jul 27, 2010	36.58	36.66	35.49	36.40	331,406	-0.02(-0.05%)
Jul 26, 2010	35.22	36.91	34.51	36.42	599,181	+1.37(+3.89%)
Jul 23, 2010	34.62	35.71	34.26	35.06	774,458	+0.50(+1.44%)
Jul 22, 2010	34.79	35.02	34.42	34.56	393,944	+0.43(+1.26%)
Jul 21, 2010	34.82	34.91	33.98	34.13	512,512	-0.47(-1.35%)
Jul 20, 2010	33.89	34.93	33.42	34.60	181,865	+0.24(+0.71%)
Jul 19, 2010	34.35	34.63	33.34	34.36	465,485	+0.24(+0.71%)
Jul 16, 2010	34.11	35.64	33.95	34.11	244,755	-1.73(-4.82%)
Jul 15, 2010	36.71	36.72	35.22	35.84	183,778	-0.73(-2.00%)
Jul 14, 2010	36.48	36.89	36.22	36.57	264,939	+0.08(+0.21%)
Jul 13, 2010	36.25	36.72	35.84	36.49	527,617	+0.43(+1.18%)
Jul 12, 2010	35.98	36.33	35.64	36.06	179,124	+0.00(+0.01%)
Jul 09, 2010	36.06	36.13	35.32	36.06	183,230	+0.45(+1.26%)
Jul 08, 2010	35.53	36.33	35.04	35.61	170,216	+0.49(+1.39%)
Jul 07, 2010	34.77	35.39	34.33	35.13	278,638	+0.52(+1.49%)
Jul 06, 2010	34.75	35.34	34.13	34.61	247,682	+0.48(+1.40%)
Jul 02, 2010	34.13	35.41	34.00	34.13	225,425	-0.36(-1.05%)
Jul 01, 2010	36.08	36.45	34.13	34.49	635,353	-1.68(-4.64%)
Jun 30, 2010	35.71	36.31	35.11	36.17	299	+0.59(+1.64%)
Jun 29, 2010	36.08	36.37	35.19	35.58	276,430	-1.29(-3.49%)
Jun 25, 2010	36.87	37.29	35.94	36.87	616,230	+0.65(+1.80%)
Jun 24, 2010	37.05	37.35	36.01	36.22	512	-1.03(-2.77%)
Jun 23, 2010	37.63	37.80	36.70	37.25	189,920	-0.29(-0.78%)
Jun 22, 2010	38.69	38.87	37.53	37.54	127,129	-1.07(-2.78%)
Jun 21, 2010	39.15	39.47	38.27	38.62	248,396	+0.01(+0.03%)
Jun 18, 2010	38.61	39.51	38.59	38.61	284,266	-0.26(-0.68%)
Jun 17, 2010	39.62	39.62	38.71	38.87	224,125	-0.73(-1.85%)
Jun 16, 2010	39.30	40.11	39.27	39.60	264,963	-0.13(-0.32%)
Jun 15, 2010	38.77	39.75	38.58	39.73	128,929	+1.20(+3.11%)
Jun 14, 2010	37.76	39.31	37.68	38.53	290,848	+0.90(+2.38%)
Jun 11, 2010	37.92	38.45	37.47	37.63	285,265	-0.46(-1.20%)
Jun 10, 2010	37.62	38.72	37.62	38.09	310,821	+1.00(+2.71%)
Jun 09, 2010	36.73	38.53	36.71	37.09	524,528	+0.70(+1.93%)
Jun 08, 2010	36.16	36.63	35.64	36.38	309,637	+0.32(+0.89%)
Jun 07, 2010	37.54	37.95	35.93	36.06	507,569	-1.25(-3.35%)
Jun 04, 2010	37.31	38.86	37.10	37.31	438,813	-1.53(-3.94%)
Jun 03, 2010	38.54	38.96	37.98	38.84	277,471	+0.65(+1.71%)
Jun 02, 2010	39.19	39.55	37.64	38.19	2,256	-0.92(-2.34%)
Jun 01, 2010	39.06	40.32	38.83	39.10	202,290	-0.35(-0.89%)
May 28, 2010	39.46	39.81	38.55	39.46	336,226	+0.75(+1.94%)
May 27, 2010	37.49	38.82	37.32	38.70	185,841	+1.81(+4.92%)
May 26, 2010	36.96	38.32	36.54	36.89	102	+0.33(+0.91%)
May 25, 2010	35.90	36.73	35.18	36.56	308,759	-0.18(-0.48%)
May 24, 2010	36.66	38.10	36.66	36.73	337,283	-0.18(-0.48%)
May 21, 2010	35.24	37.07	35.15	36.91	450,822	+1.24(+3.47%)
May 20, 2010	36.47	37.50	35.51	35.67	513,702	-1.54(-4.14%)
May 19, 2010	37.60	38.06	36.08	37.21	489,628	-0.72(-1.90%)
May 18, 2010	39.94	40.12	37.82	37.93	307,323	-1.52(-3.86%)
May 17, 2010	39.55	39.84	38.60	39.46	166,951	-0.01(-0.02%)
May 14, 2010	39.47	40.44	39.17	39.47	243,835	-1.17(-2.88%)
May 13, 2010	40.58	41.59	40.33	40.64	193,682	+0.14(+0.34%)
May 12, 2010	40.19	40.71	39.63	40.50	411,125	+0.56(+1.39%)
May 11, 2010	39.97	40.28	39.73	39.94	246,612	-0.02(-0.05%)
May 10, 2010	40.00	40.16	39.81	39.96	519,515	+1.25(+3.22%)
May 07, 2010	39.89	40.79	38.08	38.71	943,992	-1.27(-3.17%)
May 06, 2010	40.01	41.92	37.06	39.98	1,435	-0.97(-2.36%)
May 05, 2010	40.44	41.53	39.57	40.95	667,770	-0.05(-0.12%)
May 04, 2010	41.22	42.73	40.87	41.00	829,662	-0.30(-0.73%)
May 03, 2010	40.14	41.41	40.13	41.30	209,990	+1.15(+2.87%)
Apr 30, 2010	40.79	41.03	39.86	40.15	355,613	-0.91(-2.21%)
Apr 29, 2010	40.03	41.87	39.99	41.05	316,832	+1.67(+4.23%)
Apr 28, 2010	39.43	39.60	38.29	39.39	193,295	+0.07(+0.17%)
Apr 27, 2010	40.65	40.72	39.07	39.32	102	-1.36(-3.33%)
Apr 26, 2010	40.44	41.38	40.44	40.67	234,415	+0.43(+1.07%)
Apr 23, 2010	39.75	41.04	39.75	40.25	155,129	+0.50(+1.25%)
Apr 22, 2010	38.00	39.91	37.92	39.75	227,434	+1.76(+4.62%)
Apr 21, 2010	37.64	38.16	37.44	37.99	177,506	+0.69(+1.86%)
Apr 20, 2010	37.83	38.09	37.28	37.30	221,334	-0.20(-0.55%)
Apr 19, 2010	38.21	38.22	37.14	37.51	220,953	-0.67(-1.76%)
Apr 16, 2010	38.91	39.08	37.98	38.18	230,203	-0.76(-1.95%)
Apr 15, 2010	39.45	39.74	38.69	38.94	192,060	-0.66(-1.67%)
Apr 14, 2010	39.03	39.71	38.83	39.60	510,749	+0.86(+2.22%)
Apr 13, 2010	38.00	38.80	37.48	38.74	323,968	+0.76(+2.00%)
Apr 12, 2010	38.75	38.79	37.90	37.98	169,618	-0.53(-1.37%)
Apr 09, 2010	38.41	39.15	38.33	38.51	210,665	+0.20(+0.53%)
Apr 08, 2010	37.06	38.62	36.94	38.30	227,466	+1.04(+2.80%)
Apr 07, 2010	37.79	38.04	37.11	37.26	263,466	-0.76(-2.00%)
Apr 06, 2010	38.21	38.39	37.90	38.02	194,733	-0.01(-0.03%)
Apr 05, 2010	38.03	38.24	37.90	38.03	177,827	+0.20(+0.54%)
Apr 01, 2010	38.23	37.83	37.83	37.83	536,931	-0.17(-0.44%)
Mar 31, 2010	38.27	38.34	37.85	37.99	214,071	-0.27(-0.71%)
Mar 30, 2010	38.46	39.01	38.23	38.27	222,969	-0.28(-0.73%)
Mar 29, 2010	38.73	38.94	37.70	38.55	246,717	+0.08(+0.20%)
Mar 26, 2010	38.18	38.93	38.00	38.47	398,594	+0.57(+1.49%)
Mar 25, 2010	37.90	38.58	37.54	37.90	305,457	+0.51(+1.36%)
Mar 24, 2010	37.61	37.91	37.24	37.40	229,611	-0.16(-0.42%)
Mar 23, 2010	37.06	37.93	36.78	37.55	312,219	+0.59(+1.58%)
Mar 22, 2010	36.30	37.86	35.82	36.97	541,576	+0.45(+1.23%)
Mar 19, 2010	34.90	36.78	34.57	36.52	844,675	+1.71(+4.90%)
Mar 18, 2010	34.41	34.92	34.27	34.81	240,314	+0.40(+1.16%)
Mar 17, 2010	35.41	35.41	34.37	34.41	189,928	-0.80(-2.27%)
Mar 16, 2010	33.78	35.33	33.38	35.21	457,801	+1.59(+4.73%)
Mar 15, 2010	33.17	33.74	33.15	33.62	589,236	+0.42(+1.26%)
Mar 12, 2010	32.73	33.21	32.40	33.20	984,083	+0.46(+1.40%)
Mar 11, 2010	32.85	33.36	32.53	32.75	203,619	-0.21(-0.65%)
Mar 10, 2010	33.27	33.45	32.83	32.96	122,403	-0.15(-0.44%)
Mar 09, 2010	33.64	33.78	32.96	33.11	221,998	-0.70(-2.08%)
Mar 08, 2010	33.31	34.01	33.28	33.81	312,815	+0.63(+1.91%)
Mar 05, 2010	32.96	33.57	32.72	33.18	541,291	+0.26(+0.80%)
Mar 04, 2010	32.47	32.95	32.33	32.91	270,057	+0.34(+1.05%)
Mar 03, 2010	32.45	32.70	32.30	32.57	276,435	+0.27(+0.85%)
Mar 02, 2010	32.89	32.96	32.23	32.30	460,404	-0.29(-0.90%)
Mar 01, 2010	32.86	33.43	32.55	32.59	273,908	-0.01(-0.03%)
Feb 26, 2010	31.82	33.26	31.80	32.60	758,645	+0.91(+2.86%)
Feb 25, 2010	30.23	31.94	29.87	31.69	881,134	+1.32(+4.33%)
Feb 24, 2010	30.08	30.38	30.00	30.38	258,517	+0.23(+0.78%)
Feb 23, 2010	30.16	30.52	29.88	30.14	757,918	-0.02(-0.06%)
Feb 22, 2010	29.24	30.30	29.21	30.16	276,778	+0.94(+3.20%)
Feb 19, 2010	29.20	29.42	29.00	29.23	427,840	-0.03(-0.10%)
Feb 18, 2010	29.40	29.49	29.18	29.26	243,768	-0.24(-0.83%)
Feb 17, 2010	29.03	29.70	29.03	29.50	393,183	+0.55(+1.89%)
Feb 16, 2010	28.90	30.69	28.90	28.95	550,905	+0.34(+1.19%)
Feb 12, 2010	28.48	28.61	28.61	28.61	356,553	+0.11(+0.38%)
Feb 11, 2010	28.52	28.62	28.24	28.50	186,178	+0.01(+0.03%)
Feb 10, 2010	28.33	28.67	28.13	28.49	264,709	+0.21(+0.76%)
Feb 09, 2010	28.42	28.62	28.08	28.28	189,152	+0.07(+0.24%)
Feb 08, 2010	27.89	28.57	27.63	28.21	214,799	+0.29(+1.05%)
Feb 05, 2010	28.46	28.48	27.46	27.92	602,365	-0.40(-1.41%)
Feb 04, 2010	28.81	29.50	28.17	28.32	674,121	-0.45(-1.56%)
Feb 03, 2010	29.05	29.09	28.68	28.77	345,428	-0.34(-1.17%)
Feb 02, 2010	29.07	29.75	28.89	29.11	619,916	-0.13(-0.45%)
Feb 01, 2010	29.16	29.44	28.66	29.24	617,136	+0.36(+1.23%)
Jan 29, 2010	29.11	29.26	28.79	28.88	1,184,826	-0.20(-0.67%)
Jan 28, 2010	28.90	29.94	28.83	29.08	1,330,854	+0.33(+1.15%)
Jan 27, 2010	29.16	29.32	28.74	28.75	415,107	-0.38(-1.31%)
Jan 26, 2010	29.26	29.38	29.13	29.13	204,986	-0.18(-0.60%)
Jan 25, 2010	29.11	29.41	28.78	29.30	511,749	+0.47(+1.62%)
Jan 22, 2010	29.94	29.94	28.64	28.84	740,576	-0.91(-3.05%)
Jan 21, 2010	30.61	30.70	29.64	29.74	290,059	-0.78(-2.56%)
Jan 20, 2010	30.67	30.93	30.44	30.52	600,142	-0.41(-1.32%)
Jan 19, 2010	30.96	31.14	30.63	30.93	883,495	-0.03(-0.09%)
Jan 15, 2010	31.03	30.96	30.96	30.96	755,457	+0.06(+0.19%)
Jan 14, 2010	29.96	31.44	29.96	30.90	1,037,830	+0.94(+3.12%)
Jan 13, 2010	29.16	29.98	29.14	29.97	1,537,936	+0.88(+3.02%)
Jan 12, 2010	29.16	29.23	28.66	29.09	502,620	+0.02(+0.07%)
Jan 11, 2010	29.06	29.17	28.79	29.07	994,821	+0.10(+0.34%)
Jan 08, 2010	29.24	29.26	28.86	28.97	764,441	-0.18(-0.60%)
Jan 07, 2010	28.83	29.26	28.77	29.15	1,169,246	+0.17(+0.57%)
Jan 06, 2010	29.01	29.20	28.72	28.98	505,099	-0.27(-0.93%)
Jan 05, 2010	29.31	29.43	29.07	29.26	568,140	+0.04(+0.13%)
Jan 04, 2010	29.07	29.84	28.91	29.22	494,968	+0.15(+0.50%)
Dec 31, 2009	29.14	29.07	29.07	29.07	587,179	-0.09(-0.30%)
Dec 30, 2009	28.90	29.29	28.90	29.16	222,432	+0.11(+0.37%)
Dec 29, 2009	29.40	29.50	29.00	29.05	124,387	-0.29(-1.00%)
Dec 28, 2009	29.53	29.87	29.17	29.34	297,154	-0.09(-0.30%)
Dec 24, 2009	29.74	29.74	29.28	29.43	133,540	-0.02(-0.07%)
Dec 23, 2009	29.42	29.57	29.30	29.45	198,770	-0.07(-0.23%)
Dec 22, 2009	29.35	29.94	29.29	29.52	299,917	+0.08(+0.26%)
Dec 21, 2009	29.34	29.44	29.06	29.44	390,414	+0.07(+0.23%)
Dec 18, 2009	29.59	29.63	28.85	29.37	2,750,958	+0.10(+0.33%)
Dec 17, 2009	29.62	29.63	29.18	29.27	386,720	-0.24(-0.83%)
Dec 16, 2009	29.52	29.86	29.14	29.52	727,104	+0.12(+0.40%)
Dec 15, 2009	29.47	29.74	28.96	29.40	777,855	+0.62(+2.17%)
Dec 14, 2009	28.77	28.87	28.68	28.78	323,499	+0.45(+1.58%)
Dec 11, 2009	28.04	28.46	27.96	28.33	161,424	+0.24(+0.87%)
Dec 10, 2009	27.60	28.43	27.37	28.08	181,349	+0.69(+2.53%)
Dec 09, 2009	27.36	27.59	27.22	27.39	351,614	+0.19(+0.68%)
Dec 08, 2009	27.84	27.84	26.96	27.21	813,362	-0.80(-2.86%)
Dec 07, 2009	28.65	28.65	27.81	28.01	900,301	-0.76(-2.64%)
Dec 04, 2009	28.72	29.01	28.27	28.77	296,042	+0.21(+0.75%)
Dec 03, 2009	28.78	28.91	28.38	28.55	248,365	-0.09(-0.31%)
Dec 02, 2009	29.01	29.26	27.99	28.64	428,650	-0.33(-1.14%)
Dec 01, 2009	28.17	29.25	28.02	28.97	576,887	+0.94(+3.34%)
Nov 30, 2009	27.67	28.22	27.66	28.04	532,627	+0.39(+1.41%)
Nov 27, 2009	27.08	27.77	27.06	27.65	396,573	-0.25(-0.91%)
Nov 25, 2009	27.74	28.21	27.61	27.90	282,307	+0.07(+0.25%)
Nov 24, 2009	28.32	28.32	27.36	27.83	522,123	-0.30(-1.07%)
Nov 23, 2009	28.98	29.21	28.05	28.13	594,113	-0.65(-2.27%)
Nov 20, 2009	28.43	28.94	28.21	28.79	1,045,055	+0.31(+1.10%)
Nov 19, 2009	28.67	28.72	28.06	28.48	436,741	-0.29(-1.02%)
Nov 18, 2009	27.90	28.93	27.86	28.77	1,020,519	+0.81(+2.90%)
Nov 17, 2009	28.05	28.29	27.49	27.96	805,531	-0.22(-0.80%)
Nov 16, 2009	28.26	28.55	27.89	28.18	1,062,320	-0.08(-0.28%)
Nov 13, 2009	28.22	28.28	28.13	28.26	1,063,163	-0.12(-0.41%)
Nov 12, 2009	28.22	28.97	28.22	28.38	723,744	-0.14(-0.48%)
Nov 11, 2009	28.31	28.77	27.80	28.51	1,323,154	-0.06(-0.20%)
Nov 10, 2009	28.28	29.16	27.77	28.57	834,376	+0.39(+1.38%)
Nov 09, 2009	27.49	28.37	27.29	28.18	1,934,206	+0.88(+3.21%)
Nov 06, 2009	27.19	93.99	27.05	27.30	2,767,590	+0.31(+1.16%)

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.