Date	Open	High	Low	Close	Volume	Change (%)
Oct 05, 2009		52.71	52.71	52.71	0	+0.11(+0.21%)
Oct 02, 2009	52.54	52.62	52.54	52.60	8,427	+0.05(+0.10%)
Oct 01, 2009	52.65	52.66	52.50	52.55	46,953	-0.10(-0.19%)
Sep 30, 2009	52.66	52.77	52.65	52.65	11,910	-0.04(-0.08%)
Sep 29, 2009	52.65	52.77	52.65	52.69	4,675	+0.09(+0.17%)
Sep 28, 2009	52.60	52.69	52.60	52.60	4,775	+0.00(+0.00%)
Sep 25, 2009	52.55	52.77	52.55	52.60	9,928	+0.00(+0.00%)
Sep 24, 2009	52.56	52.75	52.56	52.60	12,640	-0.03(-0.06%)
Sep 23, 2009	52.55	52.71	52.55	52.63	15,490	+0.06(+0.11%)
Sep 22, 2009	52.70	52.70	52.50	52.57	34,139	-0.01(-0.02%)
Sep 21, 2009	52.60	52.75	52.55	52.58	19,141	-0.07(-0.13%)
Sep 18, 2009	52.58	52.65	52.50	52.65	55,634	+0.06(+0.11%)
Sep 17, 2009	52.55	52.80	52.40	52.59	171,845	+0.04(+0.08%)
Sep 16, 2009	52.61	52.71	52.55	52.55	71,134	-0.17(-0.32%)
Sep 15, 2009	52.55	52.72	52.54	52.72	26,772	-0.02(-0.04%)
Sep 14, 2009	52.51	52.74	52.51	52.74	236,471	+0.01(+0.02%)
Sep 11, 2009	52.72	52.73	52.69	52.73	14,637	-0.01(-0.02%)
Sep 10, 2009	52.69	52.79	52.55	52.74	36,962	-0.01(-0.02%)
Sep 09, 2009	52.60	52.75	52.60	52.75	9,218	+0.06(+0.11%)
Sep 08, 2009	52.79	52.79	52.51	52.69	8,970	+0.16(+0.30%)
Sep 04, 2009	52.55	52.66	52.50	52.53	21,454	-0.02(-0.04%)
Sep 03, 2009	52.80	52.80	52.55	52.55	8,609	+0.05(+0.10%)
Sep 02, 2009	52.52	52.66	52.50	52.50	9,855	-0.10(-0.19%)
Sep 01, 2009	52.41	52.63	52.41	52.60	22,510	+0.00(+0.00%)
Aug 31, 2009	52.66	52.66	52.53	52.60	25,566	-0.06(-0.11%)
Aug 28, 2009	52.76	52.78	52.66	52.66	10,873	-0.11(-0.21%)
Aug 27, 2009	52.79	52.80	52.67	52.77	51,337	-0.02(-0.04%)
Aug 26, 2009	52.77	52.80	52.77	52.79	23,415	+0.00(+0.00%)
Aug 25, 2009	52.80	52.80	52.78	52.79	45,407	-0.01(-0.02%)
Aug 24, 2009	52.78	53.00	52.78	52.80	351,534	+0.01(+0.02%)
Aug 21, 2009	52.77	52.79	52.75	52.79	79,611	+0.00(+0.00%)
Aug 20, 2009	52.77	52.81	52.77	52.79	245,957	+0.00(+0.00%)
Aug 19, 2009	52.78	52.79	52.75	52.79	155,825	+0.02(+0.04%)
Aug 18, 2009	52.75	52.77	52.74	52.77	128,661	+0.02(+0.04%)
Aug 17, 2009	52.72	52.76	52.72	52.75	149,141	+0.22(+0.42%)
Aug 14, 2009	52.49	52.65	52.49	52.53	714,518	-0.13(-0.25%)
Aug 13, 2009	52.60	52.70	52.56	52.66	709,182	-0.14(-0.27%)
Aug 12, 2009	52.50	52.80	52.50	52.80	648,196	+0.30(+0.57%)
Aug 11, 2009	52.55	52.58	52.47	52.50	3,302,356	-0.05(-0.10%)
Aug 10, 2009	51.55	52.59	51.31	52.55	2,397,191	+1.00(+1.94%)
Aug 07, 2009	51.50	51.75	51.50	51.55	1,628,239	+0.04(+0.08%)
Aug 06, 2009	51.50	51.65	51.35	51.51	665,503	-0.06(-0.12%)
Aug 05, 2009	51.37	51.67	51.37	51.57	754,415	+0.20(+0.39%)
Aug 04, 2009	51.27	51.50	51.25	51.37	1,500,305	+0.12(+0.23%)
Jul 31, 2009	51.00	51.43	51.00	51.25	860,921	+0.08(+0.16%)
Jul 30, 2009	51.00	51.17	50.95	51.17	1,224,326	+0.12(+0.24%)
Jul 29, 2009	51.05	51.22	50.90	51.05	701,782	-0.06(-0.12%)
Jul 28, 2009	51.05	51.25	50.90	51.11	1,060,335	-0.08(-0.16%)
Jul 27, 2009	51.00	51.35	51.10	51.19	1,071,586	-0.07(-0.14%)
Jul 24, 2009	51.05	51.37	51.05	51.26	1,324,317	+0.01(+0.02%)
Jul 23, 2009	51.25	51.36	51.13	51.25	1,560,882	-0.04(-0.08%)
Jul 22, 2009	51.00	51.29	50.83	51.29	2,904,357	+1.19(+2.38%)
Jul 21, 2009	50.20	50.20	49.99	50.10	1,362,412	-0.09(-0.18%)
Jul 20, 2009	49.82	50.21	49.82	50.19	1,578,247	+0.27(+0.54%)
Jul 17, 2009	49.80	49.94	49.78	49.92	2,752,112	-0.03(-0.06%)
Jul 16, 2009	49.70	49.95	49.70	49.95	1,466,204	+0.02(+0.04%)
Jul 15, 2009	49.76	49.96	49.41	49.93	3,322,876	+0.18(+0.36%)
Jul 14, 2009	49.90	49.97	49.67	49.75	1,099,866	-0.25(-0.50%)
Jul 13, 2009	49.81	50.00	49.75	50.00	1,573,299	+0.10(+0.20%)
Jul 10, 2009	49.35	50.00	49.25	49.90	3,652,913	+0.73(+1.48%)
Jul 09, 2009	49.10	49.34	48.79	49.17	2,123,253	+0.12(+0.24%)
Jul 08, 2009	49.05	49.12	48.59	49.05	1,704,442	-0.01(-0.02%)
Jul 07, 2009	49.00	49.15	48.81	49.06	887,868	+0.06(+0.12%)
Jul 06, 2009	49.11	49.25	48.80	49.00	1,100,232	-0.35(-0.71%)
Jul 03, 2009	49.20	49.40	49.10	49.35	605,289	+0.08(+0.16%)
Jul 02, 2009	49.33	49.58	49.15	49.27	1,724,623	-0.06(-0.12%)
Jun 30, 2009	49.55	49.77	49.05	49.33	2,783,304	-0.17(-0.34%)
Jun 29, 2009	49.95	49.95	49.35	49.50	1,605,425	-0.43(-0.86%)
Jun 26, 2009	50.00	50.06	49.73	49.93	3,148,312	+0.18(+0.36%)
Jun 25, 2009	49.05	49.97	49.62	49.75	4,518,104	+0.79(+1.61%)
Jun 24, 2009	50.75	50.99	48.96	48.96	12,052,144	+3.31(+7.25%)
Jun 23, 2009	44.50	46.22	44.30	45.65	1,377,428	+1.00(+2.24%)
Jun 22, 2009	44.60	45.75	44.25	44.65	2,834,059	-0.35(-0.78%)
Jun 19, 2009	43.50	45.11	43.25	45.00	4,442,157	+1.90(+4.41%)
Jun 18, 2009	42.75	43.35	42.50	43.10	1,629,723	+0.25(+0.58%)
Jun 17, 2009	43.50	43.50	42.10	42.85	1,713,599	+0.75(+1.78%)
Jun 16, 2009	45.35	45.35	41.80	42.10	1,172,095	-2.11(-4.77%)
Jun 15, 2009	45.00	45.50	43.70	44.21	1,624,977	+0.21(+0.48%)
Jun 12, 2009	43.62	44.20	43.26	44.00	480,941	+0.01(+0.02%)
Jun 11, 2009	42.09	43.99	42.00	43.99	620,317	+1.91(+4.54%)
Jun 10, 2009	43.10	43.27	41.56	42.08	1,197,248	-0.15(-0.36%)
Jun 09, 2009	40.87	43.70	40.75	42.23	1,949,719	+2.48(+6.24%)
Jun 08, 2009	40.00	40.50	38.88	39.75	3,449,352	+3.75(+10.42%)
Jun 05, 2009	36.00	36.18	35.05	36.00	566,726	+0.27(+0.76%)
Jun 04, 2009	35.65	35.96	35.06	35.73	582,379	+0.85(+2.44%)
Jun 03, 2009	36.04	36.81	34.72	34.88	610,532	-1.52(-4.18%)
Jun 02, 2009	37.70	37.70	36.24	36.40	568,642	-1.35(-3.58%)
Jun 01, 2009	37.05	37.90	36.61	37.75	572,636	+1.85(+5.15%)
May 29, 2009	37.50	37.59	35.01	35.90	392,782	-0.55(-1.51%)
May 28, 2009	35.92	37.45	35.88	36.45	403,166	+0.92(+2.59%)
May 27, 2009	35.25	37.05	35.25	35.53	400,364	+0.23(+0.65%)
May 26, 2009	35.40	35.70	34.71	35.30	495,185	-0.20(-0.56%)
May 25, 2009	36.25	36.85	35.10	35.50	88,346	-0.63(-1.74%)
May 22, 2009	33.62	36.47	33.50	36.13	774,499	+1.83(+5.34%)
May 21, 2009	33.60	34.97	33.47	34.30	469,064	+0.00(+0.00%)
May 20, 2009	34.00	35.13	33.95	34.30	319,344	+0.44(+1.30%)
May 19, 2009	34.73	34.79	33.51	33.86	662,390	+0.68(+2.05%)
May 17, 2009	33.74	34.08	33.17	33.18	102,656	+0.22(+0.67%)
May 15, 2009	33.74	34.08	32.58	32.96	623,921	-0.89(-2.63%)
May 14, 2009	33.66	34.40	33.50	33.85	499,816	+0.55(+1.65%)
May 13, 2009	35.96	35.96	32.91	33.30	558,955	-2.66(-7.40%)
May 12, 2009	37.67	38.14	35.70	35.96	498,418	-1.50(-4.00%)
May 11, 2009	38.15	38.32	37.15	37.46	501,612	-0.69(-1.81%)
May 08, 2009	35.60	38.70	35.60	38.15	883,743	+4.37(+12.94%)
May 07, 2009	35.90	35.90	33.20	33.78	553,125	-1.43(-4.06%)
May 06, 2009	34.56	35.80	34.40	35.21	493,798	+1.69(+5.04%)
May 05, 2009	33.36	33.71	32.88	33.52	319,863	-0.48(-1.41%)
May 04, 2009	32.80	34.40	33.89	34.00	312,061	+0.95(+2.87%)
May 01, 2009	32.88	33.15	31.03	33.05	266,840	+0.21(+0.64%)
Apr 30, 2009	31.15	33.06	31.15	32.84	558,978	+1.27(+4.02%)
Apr 29, 2009	32.00	32.00	31.00	31.57	167,285	+0.27(+0.86%)
Apr 28, 2009	30.85	31.44	30.58	31.30	147,094	+0.66(+2.15%)
Apr 27, 2009	30.89	31.51	30.31	30.64	180,935	-1.36(-4.25%)
Apr 24, 2009	32.06	32.23	30.89	32.00	371,427	+0.18(+0.57%)
Apr 23, 2009	31.35	32.10	31.00	31.82	345,010	+0.82(+2.65%)
Apr 22, 2009	29.04	31.28	29.04	31.00	324,973	+0.63(+2.07%)
Apr 21, 2009	29.40	30.45	29.12	30.37	518,165	+0.87(+2.95%)
Apr 20, 2009	30.00	30.44	29.50	29.50	584,569	-2.38(-7.47%)
Apr 17, 2009	33.00	33.10	31.80	31.88	276,695	-1.15(-3.48%)
Apr 16, 2009	31.70	33.10	31.55	33.03	385,576	+1.76(+5.63%)
Apr 15, 2009	32.99	32.99	30.59	31.27	592,740	-1.72(-5.21%)
Apr 14, 2009	33.15	33.30	32.37	32.99	537,847	-0.36(-1.08%)
Apr 13, 2009	32.15	33.38	30.90	33.35	305,853	+1.08(+3.35%)
Apr 09, 2009	29.75	32.28	27.30	32.27	618,520	+2.67(+9.02%)
Apr 08, 2009	29.00	30.26	27.30	29.60	299,697	+0.28(+0.95%)
Apr 07, 2009	29.01	30.26	29.32	29.32	203,891	-0.66(-2.20%)
Apr 06, 2009	29.16	30.26	29.98	29.98	415,647	-0.28(-0.93%)
Apr 03, 2009	28.82	30.26	27.30	30.26	657,267	+0.61(+2.06%)
Apr 02, 2009	28.50	29.65	27.46	29.65	598,216	+2.19(+7.98%)
Apr 01, 2009	26.51	27.46	27.30	27.46	670,671	+0.16(+0.59%)
Mar 31, 2009	27.64	27.70	27.30	27.30	579,204	-0.40(-1.44%)
Mar 30, 2009	27.50	28.04	27.60	27.70	434,173	-0.34(-1.21%)
Mar 26, 2009	28.46	28.04	27.97	28.04	447,329	+0.07(+0.25%)
Mar 25, 2009	28.80	27.97	27.60	27.97	1,018,749	+0.37(+1.34%)
Mar 24, 2009	27.55	27.60	27.55	27.60	421,246	+0.05(+0.18%)
Mar 23, 2009	28.00	27.60	27.55	27.55	439,393	+0.96(+3.61%)
Mar 20, 2009	29.50	28.80	26.59	26.59	576,776	-2.21(-7.67%)
Mar 19, 2009	29.06	32.17	27.64	28.80	1,368,874	+1.16(+4.20%)
Mar 18, 2009	25.55	27.73	25.97	27.64	1,343,778	+1.67(+6.43%)
Mar 17, 2009	25.20	25.97	25.20	25.97	437,320	+0.77(+3.06%)
Mar 16, 2009	24.47	25.69	24.11	25.20	377,008	+1.09(+4.52%)
Mar 13, 2009	24.65	24.71	23.61	24.11	386,888	-0.24(-0.99%)
Mar 12, 2009	22.50	24.41	22.00	24.35	508,713	+2.55(+11.70%)
Mar 11, 2009	22.87	22.88	21.52	21.80	491,311	-0.63(-2.81%)
Mar 10, 2009	22.19	22.88	21.57	22.43	676,587	+0.70(+3.22%)
Mar 09, 2009	21.20	22.00	20.76	21.73	530,191	+0.59(+2.79%)
Mar 06, 2009	21.59	22.00	20.84	21.14	503,898	-0.35(-1.63%)
Mar 05, 2009	22.52	23.33	21.10	21.49	412,606	-1.92(-8.20%)
Mar 04, 2009	23.00	23.66	22.33	23.41	680,999	-0.51(-2.13%)
Mar 02, 2009	24.00	24.00	22.54	23.92	413,376	-0.28(-1.16%)
Feb 27, 2009	23.51	24.45	23.18	24.20	591,019	-0.54(-2.18%)
Feb 26, 2009	24.07	25.21	24.07	24.74	572,320	+0.94(+3.95%)
Feb 25, 2009	23.44	24.06	22.74	23.80	580,296	+0.94(+4.11%)
Feb 24, 2009	22.00	22.86	21.77	22.86	509,766	+0.86(+3.91%)
Feb 23, 2009	23.50	23.75	22.00	22.00	344,615	-1.35(-5.78%)
Feb 20, 2009	25.70	25.70	22.40	23.35	543,735	-2.36(-9.18%)
Feb 19, 2009	25.74	25.94	25.39	25.71	311,812	+0.24(+0.94%)
Feb 18, 2009	25.13	25.47	24.23	25.47	588,854	+1.48(+6.17%)
Feb 17, 2009	25.00	25.50	23.04	23.99	526,997	-0.84(-3.38%)
Feb 13, 2009	23.50	24.87	23.50	24.83	390,617	+1.61(+6.93%)
Feb 12, 2009	22.08	23.35	22.07	23.22	302,146	+0.06(+0.26%)
Feb 11, 2009	23.88	24.85	22.52	23.16	286,409	-0.60(-2.53%)
Feb 10, 2009	25.25	25.25	23.76	23.76	300,094	-0.84(-3.41%)
Feb 09, 2009	24.77	25.00	23.59	24.60	429,624	+1.18(+5.04%)
Feb 06, 2009	21.50	24.30	21.40	23.42	319,769	+1.11(+4.98%)
Feb 05, 2009	21.25	22.64	20.00	22.31	336,866	+0.71(+3.29%)
Feb 04, 2009	20.19	22.12	20.00	21.60	510,938	+1.91(+9.70%)
Feb 03, 2009	19.75	19.83	19.25	19.69	216,300	+0.35(+1.81%)
Feb 02, 2009	19.60	19.60	19.04	19.34	169,698	-0.26(-1.33%)
Jan 30, 2009	20.03	20.48	19.25	19.60	306,768	-0.29(-1.46%)
Jan 29, 2009	20.00	20.24	19.38	19.89	126,918	-0.11(-0.55%)
Jan 28, 2009	20.95	20.95	19.70	20.00	195,454	+0.68(+3.52%)
Jan 27, 2009	19.30	19.50	19.05	19.32	203,886	+0.03(+0.16%)
Jan 26, 2009	19.89	19.94	18.98	19.29	315,173	+0.24(+1.26%)
Jan 23, 2009	19.05	19.39	18.45	19.05	276,903	+0.00(+0.00%)
Jan 22, 2009	17.90	19.85	17.90	19.05	591,609	-0.40(-2.06%)
Jan 21, 2009	18.20	19.59	18.06	19.45	489,038	+1.60(+8.96%)
Jan 20, 2009	19.50	20.15	17.85	17.85	280,393	-1.91(-9.67%)
Jan 19, 2009	20.42	20.60	19.60	19.76	143,298	-0.47(-2.32%)
Jan 16, 2009	20.24	20.24	19.00	20.23	195,040	+1.14(+5.97%)
Jan 15, 2009	18.90	19.46	18.29	19.09	219,889	-0.27(-1.39%)
Jan 14, 2009	20.01	20.65	18.51	19.36	318,881	-1.54(-7.37%)
Jan 13, 2009	20.54	21.00	20.05	20.90	281,775	+0.00(+0.00%)
Jan 12, 2009	21.79	21.79	20.90	20.90	230,466	-0.90(-4.13%)
Jan 09, 2009	21.49	22.47	20.88	21.80	173,565	+0.51(+2.40%)
Jan 08, 2009	20.63	21.89	20.60	21.29	388,942	+0.49(+2.36%)
Jan 07, 2009	23.00	23.00	20.76	20.80	361,845	-2.23(-9.68%)
Jan 06, 2009	22.00	23.03	21.22	23.03	498,376	+1.23(+5.64%)
Jan 05, 2009	23.00	23.00	21.15	21.80	358,420	-1.20(-5.22%)
Jan 02, 2009	21.01	23.29	20.79	23.00	198,473	+1.91(+9.06%)
Dec 31, 2008	20.54	21.21	20.20	21.09	207,072	+1.09(+5.45%)
Dec 30, 2008	19.29	20.18	19.29	20.00	233,197	-0.53(-2.58%)
Dec 29, 2008	18.50	20.76	17.26	20.53	406,968	+2.55(+14.18%)
Dec 24, 2008	16.51	17.98	16.51	17.98	62,957	+0.83(+4.84%)
Dec 23, 2008	17.29	17.29	16.53	17.15	139,159	+0.45(+2.69%)
Dec 22, 2008	16.54	18.14	16.54	16.70	323,300	-0.33(-1.94%)
Dec 19, 2008	17.91	17.96	16.12	17.03	403,442	-1.14(-6.27%)
Dec 18, 2008	17.75	18.17	17.27	18.17	628,950	-0.43(-2.31%)
Dec 17, 2008	18.20	18.79	17.57	18.60	14,917	+0.59(+3.28%)
Dec 16, 2008	18.64	18.84	17.14	18.01	537,241	-0.04(-0.22%)
Dec 15, 2008	20.98	21.50	17.28	18.05	951,266	-1.00(-5.25%)
Dec 12, 2008	18.06	19.45	17.00	19.05	603,911	-0.52(-2.66%)
Dec 11, 2008	19.19	20.76	18.68	19.57	612,237	+1.97(+11.19%)
Dec 10, 2008	18.30	18.45	16.05	17.60	867,369	+0.65(+3.83%)
Dec 09, 2008	15.50	18.29	15.05	16.95	851,916	+1.75(+11.51%)
Dec 08, 2008	16.12	16.41	15.11	15.20	726,557	-0.28(-1.81%)
Dec 05, 2008	16.00	16.00	14.26	15.48	598,539	-0.54(-3.37%)
Dec 04, 2008	16.06	17.00	16.02	16.02	547,964	-0.82(-4.87%)
Dec 03, 2008	17.74	17.74	16.53	16.84	826,037	-0.81(-4.59%)
Dec 02, 2008	19.00	19.00	17.06	17.65	694,106	-1.30(-6.86%)
Dec 01, 2008	19.80	19.80	18.51	18.95	507,599	-2.94(-13.43%)
Nov 28, 2008	19.12	22.00	19.00	21.89	1,096,671	+3.54(+19.29%)
Nov 27, 2008	17.50	18.64	17.22	18.35	454,554	+1.05(+6.07%)
Nov 26, 2008	17.12	17.30	16.03	17.30	654,732	+0.57(+3.41%)
Nov 25, 2008	16.00	18.00	15.82	16.73	1,330,747	+1.94(+13.12%)
Nov 24, 2008	14.99	15.21	14.11	14.79	1,191,804	+0.67(+4.75%)
Nov 21, 2008	12.70	14.34	12.19	14.12	1,574,127	+1.12(+8.62%)
Nov 20, 2008	13.93	14.06	12.98	13.00	425,459	-0.94(-6.74%)
Nov 19, 2008	15.15	15.66	13.82	13.94	705,599	-1.21(-7.99%)
Nov 18, 2008	16.33	16.33	14.74	15.15	522,895	-0.88(-5.49%)
Nov 17, 2008	15.90	16.49	15.50	16.03	506,550	+0.03(+0.19%)
Nov 14, 2008	16.00	16.33	15.18	16.00	762,205	+0.53(+3.43%)
Nov 13, 2008	14.84	15.48	14.43	15.47	1,830,279	+0.92(+6.32%)
Nov 12, 2008	15.50	15.50	13.31	14.55	859,059	-0.95(-6.13%)
Nov 11, 2008	17.24	17.24	15.50	15.50	601,450	-2.47(-13.75%)
Nov 10, 2008	18.76	19.48	17.65	17.97	395,084	-0.48(-2.60%)
Nov 07, 2008	17.92	18.71	17.92	18.45	372,806	+0.20(+1.10%)
Nov 06, 2008	19.15	19.24	17.75	18.25	1,018,042	-1.07(-5.54%)
Nov 05, 2008	19.00	19.66	18.54	19.32	990,131	+0.26(+1.36%)
Nov 04, 2008	18.45	19.63	18.30	19.06	1,030,357	+1.21(+6.78%)

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.