Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	47.25	47.60	47.15	47.60	3,730	-0.70(-1.45%)
Nov 27, 2009	47.45	48.30	47.45	48.30	208,524	-0.30(-0.62%)
Nov 25, 2009	48.75	49.00	48.60	48.60	1,840	+0.85(+1.78%)
Nov 24, 2009	47.65	48.10	47.65	47.75	2,400	-0.45(-0.93%)
Nov 23, 2009	47.80	48.20	47.65	48.20	910	+1.15(+2.44%)
Nov 20, 2009	46.91	47.16	46.79	47.05	23,681	-0.30(-0.63%)
Nov 19, 2009	47.00	47.57	46.95	47.35	3,670	-0.15(-0.32%)
Nov 18, 2009	48.00	48.00	47.50	47.50	19,345	-0.25(-0.52%)
Nov 17, 2009	47.72	47.75	47.25	47.75	6,960	+0.42(+0.89%)
Nov 16, 2009	47.41	47.65	47.33	47.33	2,134	+0.63(+1.35%)
Nov 13, 2009	46.25	46.70	46.25	46.70	18,294	+0.30(+0.65%)
Nov 12, 2009	46.75	47.20	46.40	46.40	2,432	-1.15(-2.42%)
Nov 11, 2009	48.00	48.00	47.50	47.55	1,658	-0.10(-0.21%)
Nov 10, 2009	48.04	48.04	47.65	47.65	4,863	-0.34(-0.71%)
Nov 09, 2009	47.50	47.99	47.50	47.99	2,714	+0.79(+1.67%)
Nov 06, 2009	46.95	47.20	46.55	47.20	560,427	-0.50(-1.05%)
Nov 05, 2009	47.25	47.70	47.10	47.70	983	+1.45(+3.14%)
Nov 04, 2009	46.90	46.90	44.10	46.25	204	-0.15(-0.32%)
Nov 03, 2009	46.04	46.40	46.04	46.40	600	-0.35(-0.75%)
Nov 02, 2009	47.25	47.49	46.75	46.75	10,780	-0.40(-0.85%)
Oct 30, 2009	47.30	47.60	46.50	47.15	14,250	+0.35(+0.75%)
Oct 29, 2009	46.02	47.00	46.02	46.80	67,866	+1.30(+2.86%)
Oct 28, 2009	45.50	45.60	45.50	45.50	1,770	-0.40(-0.87%)
Oct 27, 2009	46.15	46.15	45.90	45.90	149,741	+0.20(+0.44%)
Oct 26, 2009	46.17	46.17	45.45	45.70	3,550	-0.65(-1.40%)
Oct 23, 2009	46.35	46.35	46.25	46.35	2,016	+0.30(+0.65%)
Oct 22, 2009	46.05	46.40	45.86	46.05	5,210	+0.00(+0.00%)
Oct 21, 2009	45.10	46.05	45.10	46.05	720	+1.45(+3.25%)
Oct 20, 2009	44.67	45.00	44.60	44.60	179,724	-0.08(-0.18%)
Oct 19, 2009	44.45	44.70	44.26	44.68	4,097	+1.75(+4.08%)
Oct 16, 2009	42.40	42.93	42.30	42.93	1,462	+0.09(+0.21%)
Oct 15, 2009	42.54	42.84	42.54	42.84	3,440	-0.31(-0.72%)
Oct 14, 2009	42.58	43.15	42.58	43.15	92,522	+0.60(+1.41%)
Oct 13, 2009	42.60	42.60	42.45	42.55	240	-0.45(-1.05%)
Oct 12, 2009	43.10	43.10	42.60	43.00	1,620	+1.45(+3.49%)
Oct 09, 2009	41.62	41.95	41.55	41.55	2,154	-0.99(-2.33%)
Oct 08, 2009	42.03	42.54	42.03	42.54	203,533	+0.39(+0.93%)
Oct 07, 2009	42.30	42.45	41.80	42.15	990	-0.15(-0.35%)
Oct 06, 2009	42.35	42.97	42.30	42.30	6,600	-0.10(-0.24%)
Oct 05, 2009	42.24	42.50	41.65	42.40	11,580	+0.44(+1.05%)
Oct 02, 2009	41.92	41.96	41.80	41.96	462	+0.01(+0.02%)
Oct 01, 2009	42.40	42.40	41.95	41.95	760	-0.30(-0.71%)
Sep 30, 2009	42.60	42.70	42.20	42.25	2,749	+0.15(+0.36%)
Sep 29, 2009	42.42	42.60	42.10	42.10	2,490	-0.15(-0.36%)
Sep 28, 2009	42.25	42.75	42.22	42.25	1,405	-0.70(-1.63%)
Sep 25, 2009	42.50	43.05	42.45	42.95	6,109	+0.30(+0.70%)
Sep 24, 2009	42.38	42.65	42.25	42.65	1,940	-0.01(-0.02%)
Sep 23, 2009	42.83	43.95	42.66	42.66	7,290	-0.34(-0.79%)
Sep 22, 2009	42.85	43.00	42.85	43.00	7,020	+0.25(+0.58%)
Sep 21, 2009	42.60	42.80	42.60	42.75	53,817	-0.35(-0.81%)
Sep 18, 2009	42.79	43.11	42.79	43.10	105,402	+0.75(+1.77%)
Sep 17, 2009	42.49	42.70	42.35	42.35	151,720	-0.20(-0.47%)
Sep 16, 2009	42.30	42.55	42.30	42.55	1,603	+0.40(+0.95%)
Sep 15, 2009	41.70	42.16	41.57	42.15	5,670	+0.15(+0.36%)
Sep 14, 2009	41.99	42.03	41.84	42.00	2,570	-0.25(-0.59%)
Sep 11, 2009	42.00	42.25	42.00	42.25	5,520	+0.65(+1.56%)
Sep 10, 2009	41.34	41.90	41.20	41.60	8,370	+0.20(+0.48%)
Sep 09, 2009	41.59	41.81	41.40	41.40	233,404	-0.50(-1.19%)
Sep 08, 2009	42.00	42.00	41.50	41.90	1,900	+0.60(+1.45%)
Sep 04, 2009	40.50	41.30	40.50	41.30	1,390	+0.90(+2.23%)
Sep 03, 2009	40.90	41.00	40.35	40.40	60,649	-1.10(-2.65%)
Sep 02, 2009	40.85	41.50	40.85	41.50	1,680	+0.90(+2.22%)
Sep 01, 2009	41.26	41.65	40.60	40.60	100,499	-1.20(-2.87%)
Aug 31, 2009	41.20	41.80	41.20	41.80	330	+1.30(+3.21%)
Aug 28, 2009	40.71	40.71	40.50	40.50	550	+0.15(+0.37%)
Aug 27, 2009	39.97	40.40	39.42	40.35	1,790	-0.15(-0.37%)
Aug 25, 2009		40.50	40.50	40.50	0	-0.75(-1.82%)
Aug 24, 2009	41.05	41.25	41.05	41.25	980	+0.70(+1.73%)
Aug 21, 2009	40.79	40.95	40.55	40.55	2,495	+0.05(+0.12%)
Aug 20, 2009	40.29	40.60	39.80	40.50	1,132	+0.15(+0.37%)
Aug 19, 2009	39.52	40.40	39.38	40.35	1,766	+0.95(+2.41%)
Aug 18, 2009	39.06	39.40	39.00	39.40	845	+0.61(+1.57%)
Aug 17, 2009	38.60	39.05	38.30	38.79	20,477	-0.76(-1.92%)
Aug 14, 2009	39.44	39.60	39.44	39.55	1,275	+0.75(+1.93%)
Aug 13, 2009	38.77	39.00	38.60	38.80	6,117	-0.30(-0.77%)
Aug 12, 2009	39.20	39.34	38.90	39.10	82,970	-1.37(-3.39%)
Aug 11, 2009	40.49	40.49	40.44	40.47	696,784	+0.32(+0.80%)
Aug 10, 2009	40.65	40.65	40.15	40.15	439	-0.78(-1.91%)
Aug 07, 2009	40.94	40.94	40.93	40.93	100,070	+0.08(+0.20%)
Aug 06, 2009	40.83	41.39	40.82	40.85	2,122	+0.35(+0.86%)
Aug 05, 2009	41.00	41.00	40.45	40.50	660	-0.85(-2.06%)
Aug 04, 2009	40.95	41.35	40.90	41.35	1,756	+0.35(+0.85%)
Aug 03, 2009	41.20	41.20	41.00	41.00	572	+0.30(+0.74%)
Jul 31, 2009	40.83	41.17	40.70	40.70	9,970	+0.20(+0.49%)
Jul 30, 2009	41.00	41.00	40.50	40.50	170	+0.70(+1.76%)
Jul 29, 2009	39.80	39.80	39.80	39.80	200,150	-0.35(-0.87%)
Jul 28, 2009	40.59	40.59	40.15	40.15	797	-0.35(-0.86%)
Jul 27, 2009	40.25	40.50	40.25	40.50	1,070	+0.90(+2.27%)
Jul 24, 2009	39.75	39.75	39.60	39.60	450	-0.40(-1.00%)
Jul 23, 2009	39.80	40.17	39.80	40.00	3,087	-0.05(-0.12%)
Jul 22, 2009	40.05	40.05	40.05	40.05	200	-0.25(-0.62%)
Jul 21, 2009	40.62	40.62	39.91	40.30	932	+0.12(+0.30%)
Jul 20, 2009	40.18	40.18	40.18	40.18	20	+0.03(+0.07%)
Jul 17, 2009	40.00	41.40	40.00	40.15	3,691	+0.15(+0.37%)
Jul 16, 2009	39.69	40.00	39.62	40.00	550	+0.85(+2.17%)
Jul 15, 2009	39.19	39.32	39.15	39.15	1,022	+1.01(+2.65%)
Jul 14, 2009	38.14	38.14	38.14	38.14	3,637	+0.04(+0.11%)
Jul 13, 2009	38.02	38.15	37.82	38.10	1,400	+0.65(+1.74%)
Jul 10, 2009	37.49	37.76	37.45	37.45	18,183	-0.50(-1.32%)
Jul 09, 2009	37.95	37.95	37.95	37.95	4,850	+0.45(+1.20%)
Jul 08, 2009	37.50	37.50	37.39	37.50	1,045	-0.35(-0.92%)
Jul 07, 2009	37.85	37.85	37.85	37.85	190	+0.15(+0.40%)
Jul 06, 2009	37.90	37.90	37.70	37.70	1,260	-0.30(-0.79%)
Jul 02, 2009	38.13	38.13	37.60	38.00	332	-0.36(-0.94%)
Jul 01, 2009	38.21	38.80	38.20	38.36	2,287	+0.41(+1.08%)
Jun 30, 2009	37.35	37.95	37.35	37.95	580	+0.20(+0.53%)
Jun 29, 2009	37.85	37.90	37.75	37.75	14,820	+0.45(+1.21%)
Jun 26, 2009	37.95	37.95	37.30	37.30	19,087	-0.45(-1.19%)
Jun 25, 2009	37.00	37.75	36.85	37.75	6,790	+0.75(+2.03%)
Jun 24, 2009	37.86	37.86	37.00	37.00	1,870	-0.80(-2.12%)
Jun 23, 2009	37.93	38.20	37.80	37.80	4,650	+0.73(+1.97%)
Jun 22, 2009	37.20	37.25	36.70	37.07	7,610	+0.32(+0.87%)
Jun 19, 2009	36.80	37.30	36.75	36.75	2,828	+0.21(+0.59%)
Jun 18, 2009	36.03	36.54	35.95	36.54	5,384	+0.79(+2.20%)
Jun 17, 2009	36.02	36.02	35.62	35.75	4,790	-0.35(-0.97%)
Jun 16, 2009	35.95	36.17	35.90	36.10	6,930	+0.35(+0.98%)
Jun 15, 2009	35.78	35.78	35.34	35.75	320,990	-0.88(-2.40%)
Jun 12, 2009	36.25	36.63	36.25	36.63	2,678	+0.08(+0.22%)
Jun 11, 2009	36.47	36.55	36.47	36.55	2,150	+0.35(+0.97%)
Jun 10, 2009	36.45	36.60	36.20	36.20	2,504	-0.15(-0.41%)
Jun 09, 2009	35.80	36.35	35.80	36.35	1,200	+0.05(+0.14%)
Jun 08, 2009	35.61	36.30	35.61	36.30	1,460	+0.80(+2.25%)
Jun 05, 2009	35.90	36.10	35.50	35.50	3,936	-1.80(-4.83%)
Jun 04, 2009	37.26	37.75	37.10	37.30	3,919	+0.50(+1.36%)
Jun 03, 2009	37.20	37.20	36.80	36.80	95,754	-0.40(-1.08%)
Jun 02, 2009	36.90	37.25	36.81	37.20	83,051	+0.00(+0.00%)
Jun 01, 2009	36.80	37.30	36.75	37.20	35,442	+1.00(+2.76%)
May 29, 2009	36.30	36.30	36.00	36.20	536	+0.15(+0.42%)
May 28, 2009	36.20	36.35	36.05	36.05	833	-0.10(-0.28%)
May 27, 2009	36.65	36.65	36.15	36.15	49,651	-0.80(-2.17%)
May 26, 2009	36.80	40.35	36.50	36.95	3,065	-0.15(-0.40%)
May 22, 2009	37.00	37.10	36.70	37.10	6,168	+0.20(+0.54%)
May 21, 2009	37.30	37.30	36.27	36.90	44,128	+0.52(+1.43%)
May 20, 2009	36.75	37.19	36.38	36.38	22,326	+0.43(+1.20%)
May 19, 2009	36.45	36.57	35.95	35.95	5,595	+0.10(+0.28%)
May 18, 2009	35.95	35.95	35.85	35.85	2,194	+0.30(+0.84%)
May 15, 2009	36.40	36.40	35.55	35.55	276,572	-1.00(-2.74%)
May 14, 2009	36.70	36.70	36.55	36.55	2,405	-0.45(-1.22%)
May 13, 2009	36.62	37.00	36.25	37.00	90,330	+1.40(+3.93%)
May 12, 2009	35.72	36.25	35.60	35.60	6,384	+0.10(+0.28%)
May 11, 2009	35.50	35.90	35.20	35.50	295,298	+0.25(+0.71%)
May 08, 2009	34.90	35.70	34.90	35.25	30,390	+0.95(+2.77%)
May 07, 2009	35.00	35.22	34.30	34.30	2,222	-0.40(-1.15%)
May 06, 2009	34.30	34.70	33.90	34.70	57,188	+0.40(+1.17%)
May 05, 2009	34.55	34.60	33.70	34.30	2,814	-0.35(-1.01%)
May 04, 2009	34.00	34.70	34.00	34.65	40,885	+2.45(+7.61%)
May 01, 2009	32.45	33.25	32.20	32.20	1,581	-1.35(-4.02%)
Apr 30, 2009	32.85	33.55	32.25	33.55	206,676	+0.40(+1.21%)
Apr 29, 2009	32.70	33.15	32.35	33.15	1,271	+0.71(+2.19%)
Apr 28, 2009	32.95	33.00	32.44	32.44	1,400	-0.66(-1.99%)
Apr 27, 2009	32.80	33.20	32.50	33.10	2,425	-0.90(-2.65%)
Apr 24, 2009	33.08	34.00	32.80	34.00	9,540	+1.25(+3.82%)
Apr 23, 2009	31.95	32.75	31.70	32.75	2,500	+0.10(+0.31%)
Apr 22, 2009	31.95	32.65	31.95	32.65	183	+0.45(+1.40%)
Apr 21, 2009	32.05	33.00	31.87	32.20	9,114	-0.50(-1.53%)
Apr 20, 2009	32.70	32.70	32.50	32.70	1,159	-0.50(-1.51%)
Apr 17, 2009	33.00	33.20	32.80	33.20	100,940	-0.46(-1.38%)
Apr 16, 2009	34.05	34.05	33.66	33.66	86,688	-0.49(-1.42%)
Apr 15, 2009	34.05	34.19	33.63	34.15	102,996	+0.05(+0.15%)
Apr 14, 2009	34.45	34.75	34.10	34.10	32,485	-0.70(-2.01%)
Apr 13, 2009	33.85	34.90	33.85	34.80	652	+1.00(+2.96%)
Apr 09, 2009	34.30	34.65	33.80	33.80	1,095	-0.40(-1.17%)
Apr 08, 2009	34.60	34.60	34.20	34.20	56,395	-0.85(-2.43%)
Apr 07, 2009	35.15	35.25	34.22	35.05	103,201	+0.95(+2.79%)
Apr 06, 2009	34.70	34.70	33.75	34.10	110,440	+0.00(+0.00%)
Apr 03, 2009	33.80	34.20	33.80	34.10	24,593	-1.15(-3.26%)
Apr 02, 2009	44.97	44.97	34.60	35.25	71,120	+0.87(+2.53%)
Apr 01, 2009	33.90	34.38	33.75	34.38	1,918	+0.58(+1.72%)
Mar 31, 2009	33.58	33.80	33.58	33.80	170	+1.55(+4.81%)
Mar 30, 2009	32.90	32.90	32.25	32.25	5,245	-1.60(-4.73%)
Mar 26, 2009	33.95	33.95	33.55	33.85	1,008	+0.15(+0.45%)
Mar 25, 2009	33.80	34.50	33.35	33.70	971	+0.65(+1.97%)
Mar 24, 2009	33.43	33.43	32.10	33.05	5,270	+0.35(+1.07%)
Mar 23, 2009	31.92	33.00	31.92	32.70	1,319	+1.95(+6.34%)
Mar 20, 2009	31.40	31.40	30.75	30.75	142	-1.51(-4.69%)
Mar 19, 2009	32.45	32.45	31.99	32.26	7,881	+0.01(+0.04%)
Mar 18, 2009	31.50	32.40	31.05	32.25	786	+1.05(+3.37%)
Mar 17, 2009	31.35	31.75	31.15	31.20	119,314	-0.30(-0.95%)
Mar 16, 2009	31.50	31.70	31.50	31.50	670	-0.20(-0.63%)
Mar 13, 2009	31.25	31.70	30.80	31.70	102,485	+1.15(+3.76%)

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.