Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	41.61	41.61	41.31	41.50	9,270	-0.34(-0.80%)
Dec 30, 2010	41.75	41.87	41.56	41.84	20,730	+0.08(+0.18%)
Dec 29, 2010	41.87	41.87	41.60	41.76	15,229	-0.51(-1.20%)
Dec 28, 2010	42.47	42.57	42.26	42.27	14,201	+0.32(+0.77%)
Dec 27, 2010	42.44	42.44	41.92	41.95	17,217	+0.03(+0.08%)
Dec 23, 2010	41.86	41.93	41.86	41.91	1,192	+0.51(+1.23%)
Dec 22, 2010	41.38	41.43	41.37	41.40	2,230	+0.13(+0.32%)
Dec 21, 2010	41.67	41.67	41.27	41.27	8,354	-0.91(-2.16%)
Dec 20, 2010	42.11	42.18	42.08	42.18	1,856	-0.02(-0.05%)
Dec 17, 2010	42.20	42.20	42.20	42.20	104	+0.12(+0.29%)
Dec 16, 2010	42.30	42.30	42.08	42.08	1,921	+0.00(+0.01%)
Dec 15, 2010	41.98	42.07	41.95	42.07	331	+0.98(+2.38%)
Dec 14, 2010	40.94	41.17	40.94	41.10	50,963	+0.11(+0.26%)
Dec 13, 2010	40.94	40.99	40.94	40.99	504	-0.35(-0.85%)
Dec 10, 2010	41.18	41.35	41.18	41.34	2,673	-0.19(-0.46%)
Dec 08, 2010	41.59	41.53	41.53	41.53	626	+0.90(+2.22%)
Dec 07, 2010	40.51	40.63	40.51	40.63	1,952	-0.45(-1.11%)
Dec 06, 2010	41.09	41.09	40.88	41.09	2,088	+0.49(+1.20%)
Dec 03, 2010	40.60	40.60	40.60	40.60	522	+0.67(+1.68%)
Dec 02, 2010	40.22	40.22	39.93	39.93	1,294	-0.39(-0.97%)
Dec 01, 2010	40.53	40.79	40.32	40.32	1,185	-1.24(-2.97%)
Nov 30, 2010	41.62	41.62	41.55	41.56	5,872	+0.48(+1.17%)
Nov 29, 2010	41.44	41.61	41.04	41.08	2,927	-0.56(-1.35%)
Nov 26, 2010	41.55	41.70	41.55	41.64	2,245	+0.79(+1.94%)
Nov 24, 2010	40.77	40.85	40.85	40.85	2,297	+0.28(+0.68%)
Nov 22, 2010	40.57	40.57	40.57	40.57	0	-0.01(-0.02%)
Nov 19, 2010	40.83	40.93	40.58	40.58	2,088	+0.62(+1.55%)
Nov 18, 2010	40.01	40.05	39.95	39.96	18,665	-0.78(-1.92%)
Nov 17, 2010	41.09	41.15	40.74	40.74	3,317	-0.17(-0.42%)
Nov 16, 2010	40.50	40.94	40.47	40.92	1,986	+1.27(+3.21%)
Nov 15, 2010	39.58	39.64	39.58	39.64	417	+0.40(+1.02%)
Nov 12, 2010	39.11	39.36	38.95	39.24	2,663	+0.97(+2.53%)
Nov 11, 2010	38.27	38.27	38.27	38.27	208	-0.12(-0.32%)
Nov 10, 2010	38.46	38.46	38.40	38.40	916	+0.55(+1.44%)
Nov 08, 2010	37.90	37.85	37.85	37.85	1,775	-0.09(-0.23%)
Nov 05, 2010	37.96	37.96	37.92	37.94	522	+0.09(+0.23%)
Nov 04, 2010	38.04	38.05	37.78	37.85	9,361	-1.53(-3.89%)
Nov 02, 2010	39.38	39.38	39.38	39.38	3,132	-0.60(-1.51%)
Nov 01, 2010	39.82	39.99	39.42	39.99	1,359	-0.47(-1.16%)
Oct 29, 2010	40.62	40.62	40.33	40.46	1,921	+0.35(+0.88%)
Oct 28, 2010	40.02	40.10	40.02	40.10	1,566	-0.55(-1.35%)
Oct 27, 2010	40.71	40.73	40.65	40.65	1,608	+1.44(+3.67%)
Oct 25, 2010	39.21	39.21	39.21	39.21	120	-0.42(-1.06%)
Oct 20, 2010	39.84	39.63	39.63	39.63	417	-0.32(-0.79%)
Oct 19, 2010	39.76	40.01	39.76	39.95	433	+0.74(+1.88%)
Oct 18, 2010	39.37	39.37	39.21	39.21	313	-0.20(-0.51%)
Oct 15, 2010	39.00	39.41	39.00	39.41	2,041	-0.34(-0.87%)
Oct 13, 2010	40.24	39.76	39.76	39.76	939	-1.18(-2.88%)
Oct 12, 2010	41.03	41.03	40.87	40.94	7,816	+0.14(+0.35%)
Oct 11, 2010	40.75	40.79	40.75	40.79	5,952	-0.17(-0.42%)
Oct 08, 2010	40.96	41.45	40.96	40.96	5,977	-0.90(-2.15%)
Oct 07, 2010	41.65	41.86	41.65	41.86	3,550	+0.57(+1.39%)
Oct 06, 2010	41.52	41.52	41.29	41.29	1,148	+0.01(+0.02%)
Oct 05, 2010	41.67	41.67	41.28	41.28	1,468	-1.11(-2.62%)
Oct 04, 2010	42.05	42.39	42.05	42.39	2,524	+0.09(+0.22%)
Oct 01, 2010	42.30	42.43	42.29	42.30	3,237	-0.31(-0.74%)
Sep 30, 2010	42.61	42.61	42.61	42.61	198	-0.21(-0.49%)
Sep 29, 2010	42.74	42.82	42.74	42.82	2,323	-0.29(-0.66%)
Sep 28, 2010	43.11	43.11	43.11	43.11	104	+0.24(+0.56%)
Sep 27, 2010	42.84	42.97	42.84	42.87	1,900	+0.14(+0.34%)
Sep 24, 2010	42.99	42.99	42.73	42.73	2,566	-0.84(-1.92%)
Sep 23, 2010	43.58	43.59	43.40	43.56	3,977	+0.61(+1.41%)
Sep 21, 2010	43.32	42.96	42.96	42.96	313	-0.15(-0.36%)
Sep 20, 2010	43.48	43.54	43.11	43.11	835	-0.65(-1.49%)
Sep 17, 2010	43.76	43.90	43.76	43.76	2,297	-0.13(-0.30%)
Sep 14, 2010	43.88	43.89	43.89	43.89	1,044	+0.15(+0.34%)
Sep 13, 2010	43.82	43.84	43.71	43.74	3,467	-1.04(-2.33%)
Sep 10, 2010	44.94	44.94	44.78	44.78	808	-0.04(-0.09%)
Sep 09, 2010	44.62	44.86	44.62	44.82	970	-0.23(-0.51%)
Sep 08, 2010	44.93	45.05	44.93	45.05	522	-0.14(-0.32%)
Sep 07, 2010	44.54	45.20	44.54	45.20	6,270	+0.30(+0.66%)
Sep 03, 2010	44.76	44.96	44.76	44.90	1,421	-0.44(-0.97%)
Sep 02, 2010	45.34	45.34	45.34	45.34	104	-0.20(-0.44%)
Sep 01, 2010	45.72	45.72	45.48	45.54	4,052	-1.23(-2.62%)
Aug 31, 2010	46.77	46.77	46.77	46.77	104	+0.24(+0.51%)
Aug 30, 2010	46.53	46.53	46.44	46.53	5,796	+0.22(+0.48%)
Aug 27, 2010	46.31	46.53	46.31	46.31	3,013	-0.61(-1.31%)
Aug 26, 2010	46.59	46.92	46.45	46.92	2,088	+0.16(+0.35%)
Aug 25, 2010	46.80	47.05	46.75	46.76	5,627	+0.44(+0.95%)
Aug 24, 2010	46.42	46.49	46.32	46.32	1,153	+0.39(+0.85%)
Aug 23, 2010	45.79	45.97	45.75	45.92	2,657	+0.51(+1.13%)
Aug 20, 2010	45.41	45.83	45.41	45.41	4,109	-0.17(-0.37%)
Aug 19, 2010	45.45	45.68	45.45	45.58	14,641	+0.46(+1.02%)
Aug 18, 2010	45.32	45.32	45.12	45.12	5,749	+0.18(+0.40%)
Aug 17, 2010	45.27	45.27	44.90	44.94	1,447	-0.72(-1.57%)
Aug 16, 2010	45.80	45.82	45.40	45.65	5,669	-0.50(-1.09%)
Aug 13, 2010	46.15	46.18	45.94	46.15	835	-0.12(-0.27%)
Aug 12, 2010	46.29	46.29	46.05	46.28	2,746	+0.34(+0.75%)
Aug 11, 2010	45.63	45.95	45.63	45.93	171	+1.01(+2.26%)
Aug 10, 2010	44.87	44.92	44.84	44.92	652	+1.17(+2.67%)
Aug 09, 2010	43.79	43.86	43.70	43.75	3,778	-0.38(-0.87%)
Aug 06, 2010	44.13	44.38	44.10	44.13	7,232	+0.10(+0.22%)
Aug 05, 2010	44.16	44.17	44.03	44.04	8,255	+0.23(+0.52%)
Aug 04, 2010	44.05	44.12	43.81	43.81	2,371	-0.23(-0.52%)
Aug 03, 2010	44.12	44.32	44.04	44.04	408	+0.44(+1.00%)
Aug 02, 2010	43.91	43.93	43.48	43.60	15,959	-1.16(-2.58%)
Jul 30, 2010	44.76	45.02	44.76	44.76	9,545	-0.58(-1.29%)
Jul 29, 2010	45.02	45.34	45.02	45.34	469	+0.29(+0.64%)
Jul 28, 2010	44.84	45.05	44.83	45.05	731	+0.12(+0.28%)
Jul 27, 2010	44.70	44.93	44.70	44.93	522	+0.24(+0.54%)
Jul 26, 2010	44.92	44.92	44.69	44.69	1,291	-0.39(-0.86%)
Jul 23, 2010	45.20	45.20	45.07	45.07	208	-0.12(-0.27%)
Jul 22, 2010	45.40	45.41	45.20	45.20	7,832	-1.10(-2.38%)
Jul 21, 2010	45.84	46.37	45.81	46.30	2,152	-1.28(-2.70%)
Jul 19, 2010	47.49	47.58	47.58	47.58	11,592	-0.20(-0.42%)
Jul 16, 2010	47.78	47.94	47.31	47.78	454	+1.67(+3.61%)
Jul 14, 2010	46.12	46.12	46.12	46.12	0	+0.53(+1.16%)
Jul 13, 2010	45.66	45.86	45.59	45.59	15,048	-0.43(-0.94%)
Jul 12, 2010	46.01	46.04	46.01	46.02	5,221	+0.27(+0.59%)
Jul 09, 2010	45.75	46.38	45.75	45.75	21,513	-1.16(-2.47%)
Jul 08, 2010	46.58	46.94	46.58	46.91	8,567	+0.42(+0.90%)
Jul 07, 2010	46.93	46.93	46.49	46.49	809	-0.45(-0.96%)
Jul 06, 2010	46.51	47.07	46.13	46.94	30,499	-0.70(-1.47%)
Jul 02, 2010	47.64	47.81	47.64	47.64	358	+0.35(+0.75%)
Jul 01, 2010	47.55	48.19	47.28	47.28	18,339	-0.25(-0.52%)
Jun 30, 2010	46.94	47.53	46.76	47.53	6,089	+0.08(+0.16%)
Jun 29, 2010	46.95	47.46	46.85	47.46	32,686	+1.88(+4.12%)
Jun 25, 2010	45.58	45.68	45.58	45.58	835	-0.21(-0.45%)
Jun 24, 2010	45.72	45.78	45.72	45.78	2,401	+0.79(+1.76%)
Jun 23, 2010	45.16	45.16	45.00	45.00	417	-0.57(-1.26%)
Jun 22, 2010	45.18	45.59	44.76	45.57	6,773	+0.42(+0.93%)
Jun 21, 2010	44.55	45.18	44.46	45.15	2,342	-1.45(-3.10%)
Jun 18, 2010	46.59	46.63	46.46	46.59	6,584	-0.11(-0.23%)
Jun 17, 2010	46.84	46.84	46.70	46.70	1,198	+0.73(+1.60%)
Jun 16, 2010	46.45	46.50	45.96	45.97	2,454	-0.21(-0.45%)
Jun 15, 2010	46.69	46.69	46.17	46.17	1,144	-1.10(-2.33%)
Jun 14, 2010	46.65	47.27	46.64	47.27	2,010	-0.08(-0.17%)
Jun 11, 2010	47.41	47.41	47.27	47.35	1,947	+0.02(+0.04%)
Jun 10, 2010	47.88	47.88	47.33	47.33	5,189	-1.48(-3.04%)
Jun 09, 2010	47.85	48.82	47.68	48.82	12,837	-0.70(-1.41%)
Jun 08, 2010	49.71	49.90	49.51	49.51	2,502	-0.45(-0.90%)
Jun 07, 2010	49.34	49.96	49.34	49.96	1,618	+0.28(+0.55%)
Jun 04, 2010	49.69	49.69	48.98	49.69	1,789	+1.36(+2.82%)
Jun 03, 2010	48.02	48.32	48.02	48.32	746	+0.05(+0.09%)
Jun 02, 2010	49.08	49.08	48.15	48.28	11,303	-1.05(-2.12%)
Jun 01, 2010	49.01	49.32	48.38	49.32	22,597	+0.49(+1.00%)
May 28, 2010	48.84	48.84	48.36	48.84	1,984	+0.79(+1.65%)
May 27, 2010	49.04	49.04	48.03	48.04	47,605	-1.97(-3.94%)
May 26, 2010	49.86	50.01	49.33	50.01	2,135	-0.36(-0.72%)
May 25, 2010	51.84	51.84	50.27	50.38	29,008	+0.78(+1.56%)
May 24, 2010	49.52	49.61	49.05	49.60	11,440	-0.50(-0.99%)
May 21, 2010	50.85	52.47	50.00	50.10	10,630	-1.26(-2.46%)
May 20, 2010	51.29	51.63	50.94	51.36	58,410	+1.47(+2.96%)
May 19, 2010	50.29	50.51	49.82	49.89	9,221	-0.20(-0.40%)
May 18, 2010	48.70	50.09	48.69	50.09	4,553	+0.50(+1.00%)
May 17, 2010	49.78	50.49	49.38	49.59	12,758	+0.18(+0.37%)
May 14, 2010	49.41	49.90	49.06	49.41	19,699	+0.94(+1.94%)
May 13, 2010	48.25	48.47	48.11	48.47	4,540	+0.17(+0.36%)
May 12, 2010	48.46	48.65	48.21	48.30	52,042	-0.12(-0.26%)
May 11, 2010	47.99	48.48	47.97	48.42	14,881	+0.61(+1.28%)
May 10, 2010	48.09	48.13	47.81	47.81	6,265	-2.94(-5.79%)
May 07, 2010	50.36	50.92	49.65	50.75	9,214	-0.28(-0.55%)
May 06, 2010	49.52	51.03	49.28	51.03	7,364	+1.63(+3.30%)
May 05, 2010	48.84	49.60	48.71	49.40	9,785	+0.73(+1.50%)
May 04, 2010	48.06	48.97	48.06	48.67	3,610	+1.67(+3.54%)
May 03, 2010	47.08	47.08	46.95	47.01	2,413	-0.19(-0.41%)
Apr 30, 2010	47.05	47.20	46.84	47.20	1,594	+0.04(+0.08%)
Apr 29, 2010	47.25	47.26	47.16	47.16	1,174	-0.20(-0.43%)
Apr 28, 2010	47.24	47.63	47.24	47.36	4,795	-0.51(-1.06%)
Apr 27, 2010	46.86	47.91	46.83	47.87	9,576	+1.92(+4.19%)
Apr 26, 2010	45.91	45.95	45.90	45.94	1,853	-0.26(-0.56%)
Apr 23, 2010	46.52	46.58	46.20	46.20	4,971	+0.10(+0.21%)
Apr 22, 2010	46.50	46.91	46.11	46.11	3,823	-0.13(-0.29%)
Apr 21, 2010	46.03	46.34	46.01	46.24	1,827	+0.60(+1.32%)
Apr 20, 2010	45.57	45.85	45.57	45.64	2,548	-0.72(-1.55%)
Apr 19, 2010	46.52	46.88	46.30	46.35	9,413	+0.40(+0.88%)
Apr 16, 2010	46.04	46.06	45.89	45.95	2,166	+1.72(+3.90%)
Apr 15, 2010	44.30	44.30	44.23	44.23	2,182	+0.26(+0.59%)
Apr 14, 2010	44.24	44.24	43.97	43.97	2,328	-0.27(-0.61%)
Apr 12, 2010	44.24	44.24	44.24	44.24	0	+0.43(+0.98%)
Apr 09, 2010	44.14	44.14	42.54	43.81	4,354	-0.60(-1.36%)
Apr 08, 2010	45.16	45.16	44.41	44.41	6,840	-0.34(-0.77%)
Apr 07, 2010	44.54	44.80	44.53	44.76	5,534	+0.24(+0.54%)
Apr 06, 2010	44.76	44.76	44.49	44.52	2,036	-0.08(-0.17%)
Apr 05, 2010	44.92	44.92	44.53	44.59	3,174	-0.66(-1.46%)
Apr 01, 2010	45.23	45.25	45.25	45.25	2,401	-1.14(-2.46%)
Mar 31, 2010	46.40	46.41	46.19	46.39	4,052	+0.11(+0.23%)
Mar 30, 2010	46.38	46.45	46.13	46.29	5,284	-0.76(-1.61%)
Mar 29, 2010	47.54	47.54	47.01	47.04	10,187	-0.93(-1.94%)
Mar 26, 2010	47.95	49.52	47.57	47.97	7,790	-0.99(-2.01%)
Mar 25, 2010	48.25	48.96	48.14	48.96	21,956	+0.88(+1.83%)
Mar 24, 2010	48.05	48.41	48.05	48.08	21,622	+0.20(+0.42%)
Mar 23, 2010	47.88	47.88	47.88	47.88	208	+0.27(+0.56%)
Mar 22, 2010	47.61	47.61	47.61	47.61	1,462	-0.16(-0.34%)
Mar 19, 2010	47.28	47.81	47.28	47.77	731	+0.38(+0.81%)

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.