Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	70.05	71.13	69.70	71.04	643,787	+1.15(+1.65%)
Apr 28, 2011	70.26	71.17	69.25	69.89	701,371	-0.47(-0.67%)
Apr 27, 2011	70.90	70.90	68.37	70.36	716,047	+0.01(+0.01%)
Apr 26, 2011	70.05	70.86	69.40	70.35	782,156	+0.48(+0.68%)
Apr 25, 2011	69.99	70.19	68.98	69.87	391,451	-0.07(-0.11%)
Apr 21, 2011	69.71	70.18	68.71	69.95	378,717	+0.26(+0.38%)
Apr 20, 2011	68.67	69.73	68.09	69.69	850,463	+2.45(+3.65%)
Apr 19, 2011	65.54	67.27	65.35	67.23	851,735	+1.83(+2.79%)
Apr 18, 2011	66.07	66.25	64.58	65.41	679,721	-1.76(-2.62%)
Apr 15, 2011	65.86	67.74	64.84	67.17	1,194,905	+1.54(+2.34%)
Apr 14, 2011	64.75	65.86	64.05	65.63	748,806	+0.14(+0.21%)
Apr 13, 2011	64.83	65.68	64.23	65.49	1,334,584	+1.09(+1.69%)
Apr 12, 2011	66.02	66.05	62.75	64.40	1,626,000	-2.83(-4.21%)
Apr 11, 2011	70.12	70.18	66.78	67.23	721,822	-2.88(-4.10%)
Apr 08, 2011	70.42	71.58	69.49	70.11	780,601	+0.07(+0.11%)
Apr 07, 2011	69.85	70.45	68.99	70.03	875,900	+0.06(+0.08%)
Apr 06, 2011	73.08	73.27	69.56	69.98	907,657	-2.67(-3.67%)
Apr 05, 2011	71.25	73.56	71.11	72.65	1,152,393	+1.29(+1.81%)
Apr 04, 2011	71.64	72.46	71.17	71.35	1,210,255	-0.07(-0.09%)
Apr 01, 2011	69.38	71.94	69.38	71.42	1,584,237	+1.94(+2.79%)
Mar 31, 2011	69.68	70.24	69.09	69.48	811,646	+0.00(+0.00%)
Mar 30, 2011	68.96	70.19	68.29	69.48	724,699	+1.02(+1.49%)
Mar 29, 2011	66.44	68.97	65.72	68.46	1,285,437	+2.02(+3.04%)
Mar 28, 2011	68.22	68.82	66.41	66.44	525,938	-1.56(-2.30%)
Mar 25, 2011	66.68	68.55	66.31	68.00	1,018,071	+1.34(+2.01%)
Mar 24, 2011	66.75	67.11	65.41	66.66	1,408,295	+0.04(+0.06%)
Mar 23, 2011	67.52	67.63	66.42	66.62	985,446	-0.88(-1.30%)
Mar 22, 2011	68.73	68.73	67.12	67.50	1,208,230	-1.61(-2.33%)
Mar 21, 2011	69.62	70.09	68.33	69.11	2,376,841	+1.44(+2.13%)
Mar 18, 2011	69.05	69.13	67.16	67.67	1,915,058	-0.70(-1.03%)
Mar 17, 2011	67.43	68.67	66.93	68.37	884,154	+1.48(+2.21%)
Mar 16, 2011	67.32	69.60	65.73	66.90	866,087	-0.17(-0.25%)
Mar 15, 2011	66.53	67.77	66.47	67.06	1,037,704	+0.22(+0.32%)
Mar 14, 2011	65.31	66.95	64.24	66.85	1,011,961	+0.97(+1.48%)
Mar 11, 2011	63.51	66.31	62.75	65.87	780,181	+1.71(+2.67%)
Mar 10, 2011	66.95	67.04	63.89	64.16	1,233,480	-3.82(-5.62%)
Mar 09, 2011	67.77	69.84	67.58	67.98	1,204,163	+0.41(+0.61%)
Mar 08, 2011	67.69	68.58	67.02	67.57	1,048,113	-0.15(-0.22%)
Mar 07, 2011	68.25	69.06	66.52	67.72	1,095,003	-0.66(-0.97%)
Mar 04, 2011	67.91	68.41	67.07	68.38	613,879	+0.77(+1.14%)
Mar 03, 2011	66.56	68.17	66.02	67.62	1,079,406	+1.63(+2.47%)
Mar 02, 2011	66.55	66.58	65.23	65.99	913,448	-0.67(-1.01%)
Mar 01, 2011	68.27	68.27	65.96	66.66	830,739	-1.21(-1.78%)
Feb 28, 2011	67.78	68.96	66.54	67.87	1,016,743	+0.37(+0.56%)
Feb 25, 2011	65.47	67.56	64.51	67.49	1,375,737	+4.11(+6.49%)
Feb 24, 2011	62.50	63.41	62.20	63.38	1,233,526	+0.78(+1.24%)
Feb 23, 2011	60.76	62.94	60.34	62.61	755,529	+1.96(+3.23%)
Feb 22, 2011	62.21	63.83	60.37	60.65	661,374	-1.53(-2.46%)
Feb 18, 2011	61.97	63.13	61.38	62.18	617,819	+0.17(+0.27%)
Feb 17, 2011	61.74	62.40	61.09	62.01	781,615	-0.03(-0.05%)
Feb 16, 2011	60.61	62.34	60.28	62.03	1,109,039	+1.71(+2.84%)
Feb 15, 2011	59.63	60.83	59.51	60.32	929,682	+0.39(+0.66%)
Feb 14, 2011	59.20	60.02	58.81	59.93	539,254	+0.80(+1.35%)
Feb 11, 2011	58.87	59.82	58.87	59.13	472,630	+0.08(+0.14%)
Feb 10, 2011	57.55	59.14	56.82	59.05	785,660	+1.03(+1.78%)
Feb 09, 2011	58.91	59.40	57.75	58.02	764,508	-1.19(-2.01%)
Feb 08, 2011	59.62	59.68	57.92	59.21	740,471	-0.61(-1.02%)
Feb 07, 2011	59.32	61.29	59.32	59.82	1,196,118	+0.67(+1.14%)
Feb 04, 2011	58.67	59.46	58.35	59.14	613,091	+0.31(+0.53%)
Feb 03, 2011	58.48	59.06	57.77	58.83	603,891	+0.22(+0.38%)
Feb 02, 2011	58.03	59.11	57.44	58.61	661,536	+0.56(+0.97%)
Feb 01, 2011	58.53	59.79	57.94	58.05	1,068,994	-0.17(-0.29%)
Jan 31, 2011	54.61	58.36	54.61	58.21	1,410,020	+3.14(+5.70%)
Jan 28, 2011	54.96	55.62	54.62	55.08	642,200	-0.08(-0.15%)
Jan 27, 2011	55.19	55.49	53.76	55.16	861,170	-0.11(-0.20%)
Jan 26, 2011	52.79	55.30	52.53	55.27	1,333,137	+2.79(+5.32%)
Jan 25, 2011	52.54	53.14	51.12	52.48	828,523	-0.26(-0.50%)
Jan 24, 2011	52.57	53.18	52.13	52.74	620,226	+0.25(+0.48%)
Jan 21, 2011	53.60	53.88	52.25	52.49	796,699	-0.71(-1.34%)
Jan 20, 2011	54.33	54.33	52.44	53.20	1,100,349	-1.36(-2.49%)
Jan 19, 2011	55.38	55.76	54.33	54.56	767,899	-0.87(-1.57%)
Jan 18, 2011	54.77	55.46	54.34	55.43	1,026,728	+0.65(+1.18%)
Jan 14, 2011	54.98	55.16	54.26	54.79	935,118	-0.20(-0.36%)
Jan 13, 2011	56.27	56.66	54.74	54.98	912,026	-1.10(-1.95%)
Jan 12, 2011	56.83	57.25	55.77	56.08	771,829	-0.13(-0.23%)
Jan 11, 2011	55.97	56.90	55.88	56.21	1,167,553	+0.44(+0.79%)
Jan 10, 2011	55.57	55.98	53.54	55.77	953,732	-0.37(-0.65%)
Jan 07, 2011	55.48	56.16	55.20	56.13	793,744	+0.90(+1.63%)
Jan 06, 2011	55.41	55.90	54.71	55.24	762,514	-0.18(-0.32%)
Jan 05, 2011	54.77	55.54	54.43	55.41	712,583	+0.53(+0.97%)
Jan 04, 2011	56.66	56.83	54.05	54.88	908,282	-2.48(-4.33%)
Jan 03, 2011	56.01	57.95	56.00	57.36	1,448,254	+2.17(+3.94%)
Dec 31, 2010	54.92	56.02	54.82	55.19	435,160	+0.30(+0.55%)
Dec 30, 2010	55.23	55.87	54.57	54.89	330,309	-0.27(-0.49%)
Dec 29, 2010	55.07	55.83	54.49	55.16	516,287	+0.32(+0.58%)
Dec 28, 2010	54.70	55.14	54.34	54.84	578,420	+0.59(+1.09%)
Dec 27, 2010	54.24	54.51	53.82	54.25	336,371	-0.15(-0.28%)
Dec 23, 2010	53.85	54.70	53.68	54.40	611,713	+0.59(+1.10%)
Dec 22, 2010	53.93	54.05	53.09	53.81	613,955	+0.85(+1.61%)
Dec 21, 2010	52.77	53.31	52.14	52.96	975,389	+0.60(+1.14%)
Dec 20, 2010	52.01	52.44	51.26	52.36	706,575	+0.38(+0.74%)
Dec 17, 2010	51.20	52.65	51.16	51.98	7,674,144	+0.81(+1.59%)
Dec 16, 2010	50.57	51.27	49.85	51.16	642,449	+0.59(+1.17%)
Dec 15, 2010	50.42	52.06	50.15	50.57	1,138,037	-0.06(-0.11%)
Dec 14, 2010	52.08	52.08	50.46	50.63	769,940	-1.35(-2.59%)
Dec 13, 2010	51.08	52.77	51.08	51.98	1,134,544	+1.16(+2.29%)
Dec 10, 2010	50.52	50.94	50.22	50.82	673,956	+0.62(+1.23%)
Dec 09, 2010	49.39	50.22	48.95	50.20	419,303	+0.99(+2.02%)
Dec 08, 2010	50.01	50.30	48.98	49.20	339,698	-0.87(-1.74%)
Dec 07, 2010	50.89	51.34	49.55	50.08	534,741	-0.20(-0.39%)
Dec 06, 2010	49.17	50.47	49.08	50.27	482,656	+0.96(+1.96%)
Dec 03, 2010	49.23	49.63	49.02	49.31	389,370	-0.19(-0.38%)
Dec 02, 2010	48.32	49.58	48.23	49.49	675,865	+1.10(+2.26%)
Dec 01, 2010	47.35	48.46	47.06	48.40	534,824	+1.86(+4.00%)
Nov 30, 2010	46.10	46.97	45.89	46.54	785,100	-0.05(-0.10%)
Nov 29, 2010	45.75	46.74	45.48	46.58	468,833	+0.62(+1.34%)
Nov 26, 2010	46.12	46.72	45.87	45.96	121,075	-0.53(-1.15%)
Nov 24, 2010	46.12	46.50	46.50	46.50	500,773	+0.66(+1.43%)
Nov 23, 2010	45.91	46.26	45.25	45.84	595,525	-0.86(-1.84%)
Nov 22, 2010	45.58	46.70	45.27	46.70	491,805	+0.71(+1.55%)
Nov 19, 2010	45.89	46.12	45.42	45.99	594,461	-0.15(-0.32%)
Nov 18, 2010	45.89	46.49	45.80	46.14	527,320	+0.96(+2.14%)
Nov 17, 2010	45.40	45.90	45.03	45.18	373,029	-0.19(-0.41%)
Nov 16, 2010	45.00	45.60	44.49	45.36	923,181	-0.47(-1.02%)
Nov 15, 2010	46.05	46.72	45.75	45.83	556,317	-0.11(-0.24%)
Nov 12, 2010	46.55	46.75	45.45	45.95	1,005,716	-0.97(-2.08%)
Nov 11, 2010	46.37	47.09	46.16	46.92	661,763	+0.09(+0.20%)
Nov 10, 2010	46.09	46.83	45.66	46.83	1,666,181	+0.84(+1.83%)
Nov 09, 2010	46.26	47.49	45.71	45.98	985,948	+1.44(+3.24%)
Nov 08, 2010	43.84	45.94	43.63	44.54	850,291	-0.30(-0.67%)
Nov 05, 2010	43.51	44.92	43.22	44.84	1,332,029	+1.33(+3.06%)
Nov 04, 2010	43.23	43.74	42.78	43.51	1,260,253	+1.04(+2.45%)
Nov 03, 2010	41.02	43.40	41.02	42.47	2,559,186	+2.79(+7.03%)
Nov 02, 2010	40.09	40.09	39.21	39.68	638,474	-0.05(-0.12%)
Nov 01, 2010	39.45	40.54	39.34	39.73	823,966	+0.69(+1.78%)
Oct 29, 2010	38.55	39.43	38.55	39.03	471,951	+0.32(+0.82%)
Oct 28, 2010	39.49	39.67	38.53	38.72	499,843	-0.43(-1.10%)
Oct 27, 2010	38.99	39.17	38.32	39.15	481,503	-0.21(-0.52%)
Oct 25, 2010	38.41	39.76	38.41	39.35	846,391	+1.25(+3.27%)
Oct 22, 2010	37.75	38.16	37.49	38.11	558,153	+0.50(+1.32%)
Oct 21, 2010	37.72	38.45	37.17	37.61	483,273	+0.17(+0.45%)
Oct 20, 2010	37.58	38.27	37.40	37.44	634,524	-0.03(-0.07%)
Oct 19, 2010	37.76	37.93	37.17	37.47	768,175	-1.17(-3.03%)
Oct 18, 2010	38.53	39.05	38.39	38.64	509,476	-0.08(-0.22%)
Oct 15, 2010	38.80	39.16	38.45	38.72	728,815	-0.17(-0.43%)
Oct 14, 2010	38.87	39.08	38.57	38.89	1,191,638	-0.25(-0.65%)
Oct 13, 2010	38.25	39.26	38.16	39.15	1,007,662	+1.16(+3.06%)
Oct 12, 2010	37.41	38.10	36.65	37.98	1,227,383	+0.49(+1.30%)
Oct 11, 2010	37.07	38.26	37.04	37.50	1,644,282	+0.68(+1.86%)
Oct 08, 2010	36.81	36.96	35.61	36.81	805,447	+1.10(+3.07%)
Oct 07, 2010	36.27	36.27	35.28	35.72	400,276	-0.34(-0.93%)
Oct 06, 2010	36.27	36.66	35.66	36.06	734,029	-0.36(-0.98%)
Oct 05, 2010	36.05	36.48	35.82	36.41	967,852	+0.86(+2.42%)
Oct 04, 2010	35.53	35.82	34.93	35.55	579,959	-0.16(-0.45%)
Oct 01, 2010	35.71	35.90	35.02	35.71	737,926	+0.63(+1.80%)
Sep 30, 2010	35.08	36.16	34.84	35.08	1,601	-0.74(-2.07%)
Sep 29, 2010	34.79	36.01	34.20	35.82	1,217,706	+0.67(+1.92%)
Sep 28, 2010	34.84	35.22	33.91	35.15	819,991	+0.39(+1.13%)
Sep 27, 2010	34.65	35.17	34.37	34.75	505,895	+0.12(+0.35%)
Sep 24, 2010	33.56	35.09	33.37	34.63	776,654	+1.48(+4.46%)
Sep 23, 2010	32.91	33.90	32.68	33.15	966,136	-0.34(-1.01%)
Sep 22, 2010	33.61	34.25	33.37	33.49	684,936	-0.29(-0.86%)
Sep 21, 2010	34.25	34.45	33.36	33.78	1,071,766	-0.43(-1.26%)
Sep 20, 2010	33.88	34.37	33.35	34.21	673,141	+0.40(+1.19%)
Sep 17, 2010	33.81	34.44	33.64	33.81	811,599	-0.82(-2.38%)
Sep 15, 2010	35.37	35.44	34.43	34.63	1,110,509	-1.32(-3.67%)
Sep 14, 2010	36.73	36.77	35.83	35.95	21,977	-0.92(-2.49%)
Sep 13, 2010	36.33	37.08	35.66	36.87	805,564	+0.42(+1.16%)
Sep 10, 2010	36.23	36.73	36.03	36.45	598,953	+0.38(+1.06%)
Sep 09, 2010	36.74	36.77	35.97	36.07	630,581	-0.11(-0.31%)
Sep 08, 2010	35.99	36.73	35.99	36.18	612,170	+0.22(+0.60%)
Sep 07, 2010	36.52	36.52	35.64	35.96	975,497	-1.03(-2.78%)
Sep 03, 2010	37.22	37.61	36.71	36.99	988,932	-0.11(-0.30%)
Sep 02, 2010	37.02	37.39	36.26	37.10	137	+0.15(+0.41%)
Sep 01, 2010	36.24	37.06	35.73	36.95	982,042	+1.40(+3.92%)
Aug 31, 2010	35.53	35.96	34.56	35.56	1,281	+0.68(+1.96%)
Aug 30, 2010	34.75	35.13	34.69	34.88	893,263	+0.22(+0.65%)
Aug 27, 2010	34.89	35.03	33.47	34.65	768,361	+0.86(+2.55%)
Aug 26, 2010	33.40	34.97	33.40	33.79	1,040,976	+0.50(+1.49%)
Aug 25, 2010	32.42	33.51	32.03	33.29	1,755,684	+0.70(+2.16%)
Aug 24, 2010	32.81	32.90	31.65	32.59	1,243,131	-0.72(-2.16%)
Aug 23, 2010	33.36	33.91	32.87	33.31	603,297	+0.08(+0.25%)
Aug 20, 2010	33.90	33.92	33.00	33.23	769,435	-0.92(-2.69%)
Aug 19, 2010	34.39	34.70	34.09	34.15	858,379	-0.50(-1.43%)
Aug 18, 2010	34.59	35.11	34.18	34.64	689,117	-0.13(-0.38%)
Aug 17, 2010	34.78	35.13	34.51	34.77	646,349	+0.29(+0.84%)
Aug 16, 2010	34.46	34.58	33.90	34.48	879,475	-0.38(-1.10%)
Aug 13, 2010	34.87	35.06	34.17	34.87	842,961	+0.52(+1.50%)
Aug 12, 2010	34.59	35.17	34.00	34.35	1,278,567	-1.11(-3.12%)
Aug 11, 2010	35.96	36.09	35.30	35.46	869,558	-1.43(-3.88%)
Aug 10, 2010	37.07	37.20	36.42	36.89	584,812	-0.87(-2.31%)
Aug 09, 2010	38.14	38.14	37.33	37.76	660,718	+0.05(+0.12%)
Aug 06, 2010	37.71	38.60	37.42	37.71	832,834	-1.12(-2.89%)
Aug 05, 2010	38.24	39.37	38.24	38.84	589,867	+0.04(+0.10%)
Aug 04, 2010	37.55	39.17	37.26	38.80	1,702,201	+1.58(+4.25%)
Aug 03, 2010	39.76	39.76	37.03	37.22	2,262,073	-3.06(-7.60%)
Aug 02, 2010	39.66	40.79	39.46	40.28	1,173,524	+1.49(+3.84%)
Jul 30, 2010	38.79	39.03	37.83	38.79	1,019,221	+0.00(+0.00%)
Jul 29, 2010	39.34	40.01	38.23	38.79	992,258	-0.33(-0.84%)
Jul 28, 2010	39.54	39.87	38.80	39.12	1,012,024	-0.66(-1.65%)
Jul 27, 2010	41.55	41.57	39.62	39.77	929,512	-1.29(-3.15%)
Jul 26, 2010	41.36	41.44	40.46	41.07	566,571	-0.10(-0.25%)
Jul 23, 2010	40.83	41.35	40.04	41.17	693,385	+0.06(+0.14%)
Jul 22, 2010	40.49	41.42	40.20	41.11	720,703	+1.37(+3.44%)
Jul 21, 2010	40.35	40.73	39.26	39.75	509,313	-0.34(-0.84%)
Jul 20, 2010	38.22	40.40	38.19	40.08	1,074,251	+0.80(+2.03%)
Jul 19, 2010	38.73	39.36	38.22	39.29	625,265	+0.76(+1.97%)
Jul 16, 2010	38.53	40.75	38.51	38.53	779,230	-2.50(-6.09%)
Jul 15, 2010	41.38	41.41	40.01	41.03	604,924	-0.51(-1.22%)
Jul 14, 2010	41.18	42.08	40.81	41.53	507,895	+0.01(+0.02%)
Jul 13, 2010	41.52	41.96	41.00	41.52	337	+0.09(+0.23%)
Jul 12, 2010	41.51	41.90	40.60	41.43	794,236	-0.37(-0.87%)
Jul 09, 2010	41.80	41.82	40.84	41.80	635,227	+0.27(+0.65%)
Jul 08, 2010	41.57	42.00	40.62	41.52	969,741	+0.83(+2.05%)
Jul 07, 2010	38.57	40.69	38.43	40.69	1,141,612	+2.58(+6.76%)
Jul 06, 2010	38.09	39.19	37.54	38.12	1,203	+1.18(+3.19%)
Jul 02, 2010	36.94	38.29	36.79	36.94	542,813	-0.66(-1.77%)
Jul 01, 2010	37.51	38.16	36.18	37.60	1,495,735	-0.01(-0.02%)
Jun 30, 2010	37.75	38.66	37.44	37.61	127	-0.10(-0.27%)
Jun 29, 2010	39.58	39.71	37.56	37.71	1,510,739	-3.30(-8.04%)
Jun 25, 2010	41.01	41.33	40.13	41.01	1,354,999	+0.11(+0.27%)
Jun 24, 2010	41.58	42.17	40.60	40.90	641,951	-0.89(-2.13%)
Jun 23, 2010	41.16	42.38	41.04	41.79	844,605	+0.06(+0.13%)
Jun 22, 2010	44.20	44.29	41.48	41.73	1,090,110	-2.44(-5.53%)
Jun 21, 2010	45.32	46.01	43.54	44.18	1,286,634	-0.36(-0.80%)
Jun 18, 2010	44.53	44.77	43.15	44.53	1,881,073	+1.01(+2.32%)
Jun 17, 2010	44.86	44.91	42.96	43.52	1,548,178	-1.24(-2.76%)
Jun 16, 2010	44.54	45.27	43.77	44.76	1,030,702	-0.02(-0.04%)
Jun 15, 2010	44.38	45.10	44.17	44.77	1,224,518	+1.12(+2.57%)
Jun 14, 2010	44.51	45.34	43.55	43.65	1,415,447	+0.02(+0.04%)
Jun 11, 2010	42.21	43.70	42.16	43.63	1,298,422	+0.62(+1.44%)
Jun 10, 2010	42.81	43.42	41.80	43.01	2,088,408	+1.16(+2.77%)
Jun 09, 2010	42.22	43.91	41.52	41.85	1,558,213	-0.10(-0.25%)
Jun 08, 2010	40.55	42.08	40.05	41.96	1,747,952	+1.56(+3.87%)
Jun 07, 2010	41.46	42.39	40.35	40.39	987,707	-0.69(-1.69%)
Jun 04, 2010	41.08	44.02	40.70	41.08	1,293,782	-2.12(-4.90%)
Jun 03, 2010	42.88	43.82	41.32	43.20	2,025,773	+0.39(+0.92%)

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.