Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	57.48	58.22	57.48	58.17	15,013	+1.03(+1.81%)
Oct 28, 2010	57.55	57.74	56.96	57.13	10,727	-0.28(-0.48%)
Oct 27, 2010	57.74	58.24	57.19	57.41	17,801	-2.14(-3.60%)
Oct 25, 2010	60.30	60.30	59.55	59.56	5,035	+0.56(+0.94%)
Oct 22, 2010	58.32	59.08	58.32	59.00	2,993	+0.24(+0.41%)
Oct 21, 2010	59.51	59.62	58.76	58.76	4,232	-0.81(-1.36%)
Oct 20, 2010	59.81	60.00	59.57	59.57	7,869	+0.31(+0.52%)
Oct 19, 2010	58.54	59.77	58.30	59.26	28,600	+0.58(+1.00%)
Oct 18, 2010	58.96	59.35	58.68	58.68	51,410	+0.67(+1.15%)
Oct 15, 2010	58.42	58.78	57.53	58.01	200,668	-1.57(-2.63%)
Oct 14, 2010	61.90	61.90	59.46	59.58	109,677	-1.50(-2.46%)
Oct 13, 2010	60.70	61.17	60.07	61.08	199,814	-0.84(-1.36%)
Oct 12, 2010	63.04	63.29	61.68	61.93	65,496	-0.73(-1.16%)
Oct 11, 2010	62.71	62.95	62.49	62.65	15,621	-0.34(-0.54%)
Oct 08, 2010	62.99	64.20	62.85	62.99	54,745	-0.51(-0.80%)
Oct 07, 2010	64.14	64.27	63.50	63.50	3,139	-1.13(-1.75%)
Oct 06, 2010	63.58	65.17	63.58	64.63	80,201	+1.17(+1.84%)
Oct 05, 2010	64.10	64.14	63.22	63.46	54,827	-0.82(-1.27%)
Oct 04, 2010	64.20	64.32	63.97	64.28	19,579	-0.28(-0.43%)
Oct 01, 2010	64.56	65.31	63.96	64.56	327,826	-0.02(-0.03%)
Sep 30, 2010	65.01	65.01	63.88	64.58	9,968	-0.86(-1.32%)
Sep 29, 2010	66.05	66.05	65.29	65.44	10,050	-0.70(-1.06%)
Sep 28, 2010	65.43	66.27	65.43	66.14	31,366	+0.82(+1.26%)
Sep 27, 2010	64.41	65.34	64.41	65.31	37,964	+1.87(+2.94%)
Sep 24, 2010	63.91	63.91	63.45	63.45	34,910	-1.39(-2.14%)
Sep 23, 2010	65.28	65.40	64.26	64.83	15,105	+0.40(+0.62%)
Sep 22, 2010	64.33	64.86	64.04	64.44	23,705	+1.11(+1.75%)
Sep 21, 2010	62.54	64.04	62.44	63.33	88,420	+1.36(+2.19%)
Sep 20, 2010	61.90	62.23	61.43	61.97	39,982	+0.55(+0.90%)
Sep 17, 2010	61.42	61.74	60.97	61.42	26,126	-0.66(-1.06%)
Sep 15, 2010	62.73	62.95	62.04	62.07	29,903	-1.83(-2.87%)
Sep 14, 2010	63.07	63.90	63.07	63.90	33,703	+1.13(+1.80%)
Sep 13, 2010	61.79	63.10	61.79	62.77	90,311	+0.53(+0.86%)
Sep 10, 2010	62.32	62.56	61.85	62.24	35,537	-0.73(-1.17%)
Sep 09, 2010	63.86	63.94	62.53	62.98	60,232	-2.17(-3.33%)
Sep 08, 2010	65.45	65.54	64.61	65.14	33,194	-0.90(-1.36%)
Sep 07, 2010	65.28	66.24	65.04	66.04	9,314	+2.43(+3.82%)
Sep 03, 2010	62.84	63.83	62.53	63.61	46,488	-1.33(-2.04%)
Sep 02, 2010	65.61	65.61	64.48	64.94	47,362	-1.47(-2.21%)
Sep 01, 2010	67.06	68.46	65.48	66.41	76,341	-2.53(-3.68%)
Aug 31, 2010	68.34	69.06	68.04	68.94	27,912	+1.21(+1.79%)
Aug 30, 2010	66.23	67.86	66.11	67.73	68,025	+2.02(+3.07%)
Aug 27, 2010	65.71	68.76	65.61	65.71	85,430	-3.42(-4.95%)
Aug 26, 2010	68.16	69.18	67.95	69.13	32,167	+1.21(+1.78%)
Aug 25, 2010	69.44	69.92	67.50	67.92	63,672	-0.31(-0.46%)
Aug 24, 2010	67.08	68.50	66.87	68.24	125,867	+2.11(+3.19%)
Aug 23, 2010	65.84	66.32	65.38	66.13	16,843	-0.02(-0.02%)
Aug 20, 2010	66.77	67.07	66.01	66.15	38,580	-0.17(-0.26%)
Aug 19, 2010	64.71	66.77	64.58	66.32	18,257	+1.74(+2.69%)
Aug 18, 2010	64.79	65.57	64.45	64.58	68,410	+0.78(+1.22%)
Aug 17, 2010	64.71	64.71	63.55	63.80	44,377	-0.66(-1.02%)
Aug 16, 2010	63.94	64.60	63.52	64.46	23,910	+3.04(+4.95%)
Aug 13, 2010	61.42	61.56	60.73	61.42	41,397	+1.39(+2.32%)
Aug 12, 2010	60.22	60.99	59.75	60.02	43,552	-0.41(-0.67%)
Aug 11, 2010	59.14	60.43	59.14	60.43	29,415	+1.54(+2.61%)
Aug 10, 2010	59.14	60.08	58.87	58.89	11,160	-0.26(-0.43%)
Aug 09, 2010	58.92	59.17	58.92	59.14	7,801	-0.25(-0.43%)
Aug 06, 2010	59.40	59.43	58.94	59.40	5,014	+0.82(+1.40%)
Aug 05, 2010	59.00	59.05	58.48	58.58	16,670	-0.00(-0.00%)
Aug 04, 2010	58.74	58.94	58.33	58.58	7,614	-0.20(-0.35%)
Aug 03, 2010	58.74	59.29	58.71	58.78	15,191	+0.02(+0.04%)
Aug 02, 2010	59.18	59.26	58.63	58.76	40,505	-1.53(-2.54%)
Jul 30, 2010	60.29	60.29	59.73	60.29	31,415	+1.73(+2.96%)
Jul 29, 2010	57.82	58.66	57.64	58.56	34,952	-0.29(-0.50%)
Jul 28, 2010	58.47	59.14	58.32	58.85	22,224	+0.12(+0.20%)
Jul 27, 2010	59.16	59.29	58.73	58.73	2,333	-1.03(-1.72%)
Jul 26, 2010	59.70	59.98	59.11	59.76	5,087	-0.31(-0.51%)
Jul 23, 2010	61.21	61.36	60.03	60.07	5,826	-1.18(-1.93%)
Jul 22, 2010	61.99	61.99	61.10	61.25	25,541	-1.24(-1.98%)
Jul 21, 2010	60.84	62.49	60.84	62.49	12,103	+1.96(+3.23%)
Jul 20, 2010	60.97	61.00	60.52	60.53	19,339	+0.11(+0.19%)
Jul 19, 2010	61.00	61.00	60.42	60.42	13,143	-0.58(-0.95%)
Jul 16, 2010	61.00	61.15	60.73	61.00	10,981	+0.20(+0.33%)
Jul 15, 2010	60.23	61.04	60.23	60.79	26,202	+0.86(+1.44%)
Jul 14, 2010	59.07	60.00	59.07	59.93	8,454	+1.21(+2.06%)
Jul 13, 2010	59.36	59.36	58.43	58.72	12,187	-1.37(-2.28%)
Jul 12, 2010	59.71	60.10	59.71	60.10	1,190	+0.25(+0.43%)
Jul 09, 2010	59.84	59.98	59.80	59.84	7,869	-0.66(-1.09%)
Jul 08, 2010	60.49	60.85	60.34	60.50	142,011	-0.88(-1.44%)
Jul 07, 2010	62.58	62.58	61.16	61.38	8,333	-1.34(-2.14%)
Jul 06, 2010	61.81	62.78	61.81	62.73	12,432	+0.99(+1.60%)
Jul 02, 2010	61.74	62.69	61.42	61.74	62,564	-1.15(-1.82%)
Jul 01, 2010	62.79	64.37	62.62	62.89	182,010	+0.55(+0.88%)
Jun 30, 2010	62.20	64.79	61.65	62.34	7,765	+0.02(+0.04%)
Jun 29, 2010	61.43	62.32	61.43	62.32	15,567	+2.25(+3.75%)
Jun 25, 2010	60.06	60.34	59.13	60.06	13,768	+0.36(+0.60%)
Jun 24, 2010	60.67	60.69	59.40	59.71	11,001	-0.84(-1.39%)
Jun 23, 2010	59.80	60.65	59.80	60.55	1,466	+0.91(+1.52%)
Jun 22, 2010	59.11	59.64	59.08	59.64	4,339	+1.15(+1.96%)
Jun 21, 2010	57.63	58.85	57.63	58.49	1,236	-0.48(-0.82%)
Jun 18, 2010	58.98	59.17	58.98	58.98	1,629	-0.36(-0.60%)
Jun 17, 2010	58.41	59.59	58.41	59.33	966	+0.99(+1.70%)
Jun 16, 2010	58.39	58.39	58.34	58.34	600	+0.08(+0.14%)
Jun 15, 2010	58.36	58.36	58.26	58.26	932	+0.47(+0.82%)
Jun 14, 2010	57.42	57.93	57.34	57.79	2,068	-0.85(-1.46%)
Jun 11, 2010	58.23	59.10	58.06	58.64	19,095	+1.30(+2.26%)
Jun 10, 2010	58.38	58.38	57.24	57.34	20,536	-2.09(-3.52%)
Jun 09, 2010	58.93	59.44	58.56	59.44	4,900	+0.13(+0.22%)
Jun 08, 2010	59.22	59.30	59.22	59.30	300	+0.36(+0.62%)
Jun 07, 2010	59.09	59.09	58.94	58.94	1,456	-0.23(-0.38%)
Jun 04, 2010	59.17	59.17	57.76	59.17	26,173	+2.61(+4.61%)
Jun 03, 2010	56.24	56.56	56.24	56.56	606	-0.41(-0.71%)
Jun 02, 2010	58.03	58.03	56.94	56.96	45,711	-0.37(-0.64%)
May 28, 2010	56.94	57.33	57.33	57.33	10,668	+0.04(+0.07%)
May 27, 2010	57.78	57.79	56.97	57.29	9,868	-1.63(-2.76%)
May 26, 2010	59.47	59.47	58.87	58.92	4,700	-0.82(-1.38%)
May 25, 2010	61.00	61.00	59.50	59.74	19,583	+0.82(+1.40%)
May 24, 2010	60.17	60.17	58.92	58.92	3,800	-1.11(-1.85%)
May 21, 2010	60.76	61.11	59.04	60.03	43,122	+0.47(+0.79%)
May 20, 2010	59.28	59.93	58.99	59.56	31,498	+2.59(+4.56%)
May 19, 2010	57.01	57.90	56.95	56.96	3,772	+1.17(+2.10%)
May 17, 2010	55.63	55.79	55.79	55.79	1,733	-0.09(-0.16%)
May 14, 2010	55.88	55.88	53.99	55.88	3,400	+2.64(+4.96%)
May 13, 2010	53.57	53.57	53.24	53.24	800	+0.02(+0.03%)
May 12, 2010	53.72	53.74	53.22	53.23	6,223	-1.03(-1.91%)
May 11, 2010	54.26	54.26	54.26	54.26	2,267	-0.13(-0.25%)
May 10, 2010	54.31	54.40	54.31	54.40	7,589	-1.78(-3.18%)
May 07, 2010	57.07	59.53	56.18	56.18	6,801	-1.86(-3.20%)
May 06, 2010	55.61	59.07	55.59	58.04	18,602	+3.19(+5.82%)
May 05, 2010	54.85	54.85	54.85	54.85	666	+0.58(+1.08%)
May 04, 2010	53.77	54.26	53.41	54.26	22,720	+1.97(+3.77%)
May 03, 2010	52.24	52.29	52.11	52.29	3,867	-0.07(-0.13%)
Apr 30, 2010	51.70	52.36	51.70	52.36	23,937	+1.03(+2.00%)
Apr 29, 2010	51.35	51.37	51.33	51.33	3,600	+0.31(+0.60%)
Apr 28, 2010	51.39	51.50	50.87	51.02	8,785	-0.87(-1.68%)
Apr 27, 2010	51.28	52.17	51.28	51.89	15,035	+1.63(+3.25%)
Apr 23, 2010	50.26	50.26	50.26	50.26	5,334	-0.46(-0.92%)
Apr 22, 2010	50.72	50.72	50.72	50.72	4,000	+0.11(+0.21%)
Apr 21, 2010	50.62	50.62	50.62	50.62	213	+0.63(+1.26%)
Apr 20, 2010	49.99	50.01	49.99	49.99	1,266	+0.12(+0.24%)
Apr 15, 2010	49.87	49.87	49.87	49.87	0	+0.38(+0.76%)
Apr 14, 2010	49.49	49.49	49.49	49.49	133	-0.33(-0.67%)
Apr 12, 2010	49.82	49.82	49.82	49.82	0	+1.00(+2.06%)
Apr 08, 2010	48.82	48.82	48.82	48.82	0	-0.36(-0.73%)
Apr 07, 2010	48.64	49.24	48.64	49.18	7,067	+1.52(+3.19%)
Apr 06, 2010	47.93	48.15	47.66	47.66	2,020	-0.48(-0.99%)
Apr 05, 2010	48.34	48.34	47.98	48.13	9,934	-0.98(-1.99%)
Apr 01, 2010	49.22	49.11	49.11	49.11	8,801	-0.14(-0.29%)
Mar 31, 2010	49.18	49.25	49.18	49.25	10,481	-0.02(-0.05%)
Mar 29, 2010	49.27	49.27	49.27	49.27	0	+0.19(+0.40%)
Mar 25, 2010	49.08	49.08	49.08	49.08	0	-0.79(-1.58%)
Mar 24, 2010	50.79	50.79	49.82	49.87	733	-1.72(-3.34%)
Mar 23, 2010	51.59	51.59	51.59	51.59	133	-0.29(-0.56%)
Mar 19, 2010	51.88	51.88	51.88	51.88	0	+0.19(+0.36%)
Mar 18, 2010	52.08	52.08	51.67	51.70	6,000	-0.04(-0.07%)
Mar 17, 2010	51.91	51.91	51.73	51.73	21,336	-0.02(-0.04%)
Mar 16, 2010	51.34	51.76	51.34	51.76	40,866	+0.57(+1.11%)
Mar 15, 2010	51.10	51.19	51.10	51.19	21,870	+0.07(+0.13%)
Mar 12, 2010	50.88	51.21	50.88	51.12	65,343	+0.58(+1.16%)
Mar 11, 2010	50.53	50.53	50.53	50.53	133	+0.51(+1.02%)
Mar 10, 2010	49.84	50.02	49.81	50.02	200,431	+0.12(+0.24%)
Mar 09, 2010	50.43	50.43	49.88	49.90	1,600	-0.47(-0.94%)
Mar 08, 2010	50.39	50.54	50.38	50.38	2,221	-0.73(-1.44%)
Mar 05, 2010	50.97	51.15	50.97	51.11	4,267	-1.22(-2.34%)
Mar 04, 2010	52.33	52.33	52.33	52.33	3,733	+0.85(+1.65%)
Mar 03, 2010	51.26	51.49	51.26	51.49	666	-0.02(-0.03%)
Mar 02, 2010	51.50	51.50	51.50	51.50	192	-0.40(-0.78%)
Mar 01, 2010	51.91	51.91	51.91	51.91	266	-0.47(-0.90%)
Feb 26, 2010	51.95	52.68	51.95	52.38	7,787	+0.67(+1.29%)
Feb 25, 2010	51.53	51.75	51.52	51.71	1,260	+0.55(+1.07%)
Feb 24, 2010	51.01	51.28	51.01	51.16	17,014	+0.20(+0.40%)
Feb 23, 2010	49.90	51.04	49.90	50.96	8,934	+1.24(+2.49%)
Feb 22, 2010	49.51	49.72	49.51	49.72	500	-0.30(-0.60%)
Feb 19, 2010	49.70	50.02	49.69	50.02	2,533	+0.54(+1.09%)
Feb 18, 2010	49.49	49.71	48.85	49.48	3,965	-0.75(-1.49%)
Feb 17, 2010	50.10	50.23	50.10	50.23	773	-0.79(-1.54%)
Feb 16, 2010	50.87	51.02	50.87	51.02	266	+0.21(+0.41%)
Feb 12, 2010	50.81	50.81	50.81	50.81	133	+0.19(+0.37%)
Feb 11, 2010	50.90	50.97	50.32	50.62	4,932	-0.61(-1.20%)
Feb 10, 2010	52.18	52.18	50.93	51.24	24,995	-0.67(-1.29%)
Feb 09, 2010	52.72	52.73	51.91	51.91	7,734	-0.83(-1.58%)
Feb 08, 2010	52.73	52.74	52.73	52.74	800	+0.48(+0.92%)
Feb 05, 2010	52.26	52.26	52.26	52.26	1,333	-0.43(-0.81%)
Feb 04, 2010	52.34	52.69	52.34	52.69	4,934	+1.43(+2.79%)
Feb 03, 2010	51.85	51.85	51.25	51.25	2,200	-1.06(-2.02%)
Feb 02, 2010	52.21	52.36	52.21	52.31	2,667	+0.18(+0.34%)
Feb 01, 2010	52.59	52.59	52.04	52.13	10,024	-0.37(-0.70%)
Jan 29, 2010	52.50	52.50	52.50	52.50	133	+0.79(+1.52%)
Jan 28, 2010	51.71	51.71	51.71	51.71	666	-0.49(-0.95%)
Jan 27, 2010	52.47	52.47	52.21	52.21	660	-0.02(-0.04%)
Jan 26, 2010	52.78	52.78	52.23	52.23	4,167	-0.18(-0.35%)
Jan 25, 2010	52.24	52.41	52.24	52.41	600	-0.59(-1.10%)
Jan 22, 2010	53.00	53.17	52.72	52.99	960	-0.07(-0.13%)
Jan 21, 2010	52.75	53.21	52.75	53.06	6,767	+0.41(+0.78%)
Jan 20, 2010	52.39	52.65	52.37	52.65	3,933	+0.94(+1.81%)
Jan 19, 2010	51.71	51.71	51.71	51.71	286	-0.22(-0.42%)
Jan 15, 2010	51.85	51.93	51.93	51.93	2,267	+0.77(+1.51%)
Jan 14, 2010	50.40	51.16	50.31	51.16	4,267	+0.11(+0.22%)
Jan 12, 2010	51.04	51.04	51.04	51.04	0	+1.09(+2.19%)
Jan 11, 2010	50.02	50.07	49.93	49.95	11,201	-0.42(-0.83%)
Jan 08, 2010	50.50	50.50	49.91	50.37	1,866	-0.34(-0.68%)
Jan 07, 2010	50.62	50.71	50.62	50.71	1,466	+0.02(+0.04%)
Jan 06, 2010	50.69	50.69	50.69	50.69	1,333	-1.37(-2.64%)
Jan 05, 2010	51.59	52.06	51.59	52.06	3,572	+0.58(+1.14%)
Jan 04, 2010	51.51	51.51	51.48	51.48	800	-0.04(-0.07%)
Dec 31, 2009	51.32	51.52	51.52	51.52	21,203	-0.31(-0.59%)
Dec 30, 2009	51.70	51.82	51.46	51.82	4,294	+0.82(+1.60%)
Dec 29, 2009	50.84	51.01	50.51	51.01	15,869	+0.51(+1.01%)
Dec 28, 2009	50.74	50.74	50.50	50.50	720	-0.82(-1.59%)
Dec 24, 2009	51.79	51.79	51.31	51.31	4,300	-1.24(-2.35%)
Dec 23, 2009	52.49	52.55	52.49	52.55	2,800	+0.76(+1.47%)
Dec 22, 2009	51.70	51.86	51.49	51.79	7,001	-0.50(-0.96%)
Dec 21, 2009	52.84	52.84	52.29	52.29	2,733	-1.27(-2.38%)
Dec 18, 2009	54.31	54.31	53.56	53.56	7,867	-0.58(-1.06%)
Dec 17, 2009	53.45	54.14	53.29	54.14	9,734	+1.66(+3.17%)
Dec 16, 2009	53.14	53.15	52.48	52.48	17,736	-1.01(-1.89%)
Dec 14, 2009	53.49	53.49	53.49	53.49	2,000	+0.50(+0.95%)
Dec 11, 2009	52.99	52.99	52.99	52.99	666	-1.57(-2.87%)
Dec 07, 2009	54.55	54.55	54.55	54.55	0	+0.05(+0.10%)
Dec 04, 2009	54.31	54.54	54.23	54.50	30,938	-2.47(-4.33%)
Dec 02, 2009	56.41	56.97	56.97	56.97	9,868	-0.46(-0.80%)
Nov 30, 2009	57.37	57.43	57.43	57.43	5,334	-0.15(-0.26%)
Nov 27, 2009	57.58	57.58	57.58	57.58	1,740	+0.14(+0.25%)
Nov 25, 2009	56.41	57.43	56.41	57.43	5,734	+0.64(+1.12%)
Nov 24, 2009	56.80	56.80	56.80	56.80	266	+0.24(+0.42%)
Nov 23, 2009	56.56	56.56	56.56	56.56	4,133	+0.00(+0.00%)
Nov 20, 2009	56.92	56.92	56.56	56.56	1,600	-0.20(-0.36%)
Nov 19, 2009	57.25	57.25	56.76	56.76	1,466	+0.05(+0.08%)
Nov 18, 2009	57.07	57.07	56.68	56.71	12,401	-0.78(-1.36%)
Nov 17, 2009	57.49	57.49	57.49	57.49	133	+0.33(+0.58%)
Nov 16, 2009	57.44	57.44	57.16	57.16	5,700	+2.41(+4.41%)
Nov 12, 2009	54.75	54.75	54.75	54.75	0	+0.06(+0.11%)
Nov 05, 2009	54.69	54.69	54.69	54.69	0	-0.70(-1.26%)

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.