Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	85.55	85.55	85.39	85.39	820	+0.69(+0.81%)
Apr 28, 2010	84.70	84.70	84.70	84.70	0	+0.55(+0.65%)
Apr 27, 2010	85.00	85.00	84.15	84.15	800	-6.35(-7.02%)
Apr 22, 2010	90.50	90.50	90.50	90.50	0	+0.50(+0.56%)
Apr 21, 2010	90.00	90.00	90.00	90.00	200	+1.88(+2.13%)
Apr 20, 2010	89.27	89.27	88.12	88.12	300	-1.13(-1.27%)
Apr 16, 2010	89.25	89.25	89.25	89.25	0	-4.78(-5.08%)
Apr 15, 2010	93.50	94.03	92.61	94.03	1,200	-0.52(-0.55%)
Apr 14, 2010	94.10	94.55	94.10	94.55	1,032	+1.30(+1.39%)
Apr 13, 2010	93.59	93.59	92.31	93.25	2,210	-2.65(-2.76%)
Apr 12, 2010	95.90	95.90	95.90	95.90	100	+0.00(+0.00%)
Apr 08, 2010	95.90	95.90	95.90	95.90	0	+0.47(+0.49%)
Apr 07, 2010	97.05	97.05	95.43	95.43	1,300	+1.92(+2.05%)
Apr 06, 2010	91.81	93.51	91.81	93.51	2,928	+1.44(+1.56%)
Apr 05, 2010	92.07	92.07	92.07	92.07	200	+0.77(+0.84%)
Apr 01, 2010		91.30	91.30	91.30	0	+1.64(+1.83%)
Mar 31, 2010	90.85	90.85	89.66	89.66	500	-1.39(-1.53%)
Mar 30, 2010	89.55	91.05	89.55	91.05	515	+4.55(+5.26%)
Mar 29, 2010	87.75	87.75	86.50	86.50	1,312	+1.74(+2.05%)
Mar 26, 2010	84.76	84.76	84.76	84.76	100	+0.16(+0.19%)
Mar 25, 2010	84.60	84.60	84.60	84.60	400	+0.03(+0.04%)
Mar 24, 2010	85.60	85.60	84.57	84.57	1,400	-1.08(-1.26%)
Mar 23, 2010	85.65	85.65	85.65	85.65	497	+0.25(+0.29%)
Mar 22, 2010	84.90	85.40	84.90	85.40	1,300	-1.15(-1.33%)
Mar 19, 2010	86.60	86.60	86.55	86.55	600	+0.47(+0.55%)
Mar 18, 2010	86.55	86.55	86.08	86.08	6,900	+0.68(+0.80%)
Mar 16, 2010	85.40	85.40	85.40	85.40	0	+0.40(+0.47%)
Mar 15, 2010	85.23	85.23	85.00	85.00	2,407	-0.80(-0.93%)
Mar 11, 2010	85.80	85.80	85.80	85.80	0	-0.95(-1.10%)
Mar 10, 2010	86.49	86.75	86.49	86.75	771	+0.50(+0.58%)
Mar 09, 2010	86.48	86.48	86.25	86.25	1,555	-1.25(-1.43%)
Mar 08, 2010	87.10	87.50	87.10	87.50	3,367	+2.95(+3.49%)
Mar 05, 2010	84.35	84.55	84.35	84.55	1,055	+1.28(+1.54%)
Mar 04, 2010	83.30	83.30	83.00	83.27	1,651	-2.73(-3.17%)
Mar 03, 2010	85.80	86.00	85.80	86.00	1,000	-0.43(-0.50%)
Mar 02, 2010	84.95	86.43	84.50	86.43	1,574	+0.43(+0.50%)
Mar 01, 2010	85.80	86.10	85.51	86.00	1,780	+3.67(+4.46%)
Feb 26, 2010	81.15	82.33	81.15	82.33	420	+1.43(+1.77%)
Feb 25, 2010	80.95	80.95	79.58	80.90	1,532	-0.62(-0.76%)
Feb 24, 2010	81.51	81.52	81.51	81.52	300	-0.73(-0.89%)
Feb 23, 2010	83.25	83.25	82.25	82.25	830	+0.50(+0.61%)
Feb 22, 2010	82.00	82.00	81.75	81.75	670	+0.25(+0.31%)
Feb 19, 2010	80.05	81.50	80.05	81.50	850	-2.36(-2.81%)
Feb 18, 2010	83.15	83.86	83.15	83.86	896	+1.03(+1.24%)
Feb 17, 2010	83.28	83.28	82.83	82.83	4,937	-2.37(-2.78%)
Feb 16, 2010	83.00	85.20	83.00	85.20	1,889	+2.70(+3.27%)
Feb 12, 2010		82.50	82.50	82.50	0	-0.29(-0.35%)
Feb 11, 2010	80.35	82.79	80.30	82.79	2,393	+3.83(+4.85%)
Feb 09, 2010		78.96	78.96	78.96	0	+3.56(+4.72%)
Feb 08, 2010	74.20	76.22	74.20	75.40	3,775	-0.73(-0.96%)
Feb 05, 2010	75.07	76.24	73.66	76.13	5,560	-0.97(-1.26%)
Feb 04, 2010	79.85	79.85	77.10	77.10	5,391	-4.91(-5.99%)
Feb 03, 2010	83.00	83.00	82.01	82.01	600	-0.36(-0.44%)
Feb 02, 2010	80.90	82.37	80.90	82.37	800	+1.03(+1.27%)
Feb 01, 2010	79.60	81.34	79.60	81.34	1,903	+1.09(+1.36%)
Jan 29, 2010	80.89	81.50	79.56	80.25	1,941	-2.14(-2.60%)
Jan 28, 2010	82.30	82.46	82.05	82.39	26,210	+1.79(+2.22%)
Jan 27, 2010	79.55	80.69	79.55	80.60	1,834	-1.40(-1.71%)
Jan 26, 2010	81.45	82.46	81.45	82.00	4,210	-4.58(-5.29%)
Jan 25, 2010	87.40	87.40	86.51	86.58	2,404	+1.58(+1.86%)
Jan 22, 2010	86.40	87.81	85.00	85.00	2,309	-0.53(-0.62%)
Jan 21, 2010	89.15	89.15	85.53	85.53	4,734	-4.92(-5.44%)
Jan 20, 2010	91.10	91.93	89.96	90.45	2,336	-3.90(-4.13%)
Jan 19, 2010	93.75	94.35	93.75	94.35	869	+3.58(+3.94%)
Jan 15, 2010		90.77	90.77	90.77	0	-4.98(-5.20%)
Jan 13, 2010		95.75	95.75	95.75	0	-5.67(-5.59%)
Jan 11, 2010		101.42	101.42	101.42	0	+2.62(+2.65%)
Jan 08, 2010	98.65	98.80	98.65	98.80	1,319	+0.40(+0.41%)
Jan 07, 2010	99.22	99.22	98.40	98.40	200	-2.12(-2.11%)
Jan 06, 2010	101.00	101.00	100.52	100.52	300	-1.03(-1.01%)
Jan 05, 2010	101.60	102.55	101.55	101.55	2,311	+5.00(+5.18%)
Jan 04, 2010	95.60	96.55	95.60	96.55	1,571	+2.55(+2.71%)
Dec 31, 2009		94.00	94.00	94.00	0	+1.45(+1.57%)
Dec 29, 2009	92.55	92.55	92.55	92.55	0	-0.90(-0.96%)
Dec 28, 2009	93.45	93.45	93.45	93.45	1,031	+0.15(+0.16%)
Dec 24, 2009	93.30	93.30	93.30	93.30	100	+2.80(+3.09%)
Dec 23, 2009	90.80	90.80	90.50	90.50	907	+0.50(+0.56%)
Dec 22, 2009	89.50	90.25	89.50	90.00	1,770	-0.70(-0.77%)
Dec 21, 2009	90.50	90.70	90.50	90.70	800	+0.00(+0.00%)
Dec 18, 2009	91.70	91.70	90.70	90.70	6,158	-1.80(-1.95%)
Dec 17, 2009	93.79	93.79	92.00	92.50	1,205	-3.33(-3.47%)
Dec 16, 2009	96.30	96.30	95.25	95.83	300	-2.77(-2.81%)
Dec 15, 2009	97.75	98.60	97.40	98.60	1,700	-1.55(-1.55%)
Dec 14, 2009	100.15	100.15	100.15	100.15	300	+0.40(+0.40%)
Dec 11, 2009	99.00	99.75	99.00	99.75	700	+0.25(+0.25%)
Dec 10, 2009	98.60	99.50	98.60	99.50	3,011	-1.00(-1.00%)
Dec 09, 2009	100.00	100.90	99.99	100.50	7,336	-0.50(-0.50%)
Dec 08, 2009	101.39	101.39	101.00	101.00	600	-2.00(-1.94%)
Dec 07, 2009	101.75	103.00	101.75	103.00	635	-1.50(-1.44%)
Dec 04, 2009	106.07	106.07	104.50	104.50	615	+1.00(+0.97%)
Dec 03, 2009	104.00	104.95	103.50	103.50	975	-1.25(-1.19%)
Dec 02, 2009	104.20	104.75	104.20	104.75	200	-0.71(-0.67%)
Dec 01, 2009	104.20	105.46	104.20	105.46	2,019	+2.91(+2.84%)
Nov 30, 2009	102.55	102.55	101.87	102.55	4,151	+1.05(+1.03%)
Nov 27, 2009	100.00	102.50	99.95	101.50	15,284	-6.93(-6.39%)
Nov 25, 2009	107.05	108.43	107.05	108.43	2,331	+4.73(+4.56%)
Nov 24, 2009	104.20	104.20	103.70	103.70	780	-3.83(-3.56%)
Nov 23, 2009	106.00	107.53	105.20	107.53	3,379	+5.84(+5.74%)
Nov 20, 2009	101.69	101.69	101.69	101.69	100	-0.32(-0.31%)
Nov 19, 2009	101.50	102.01	101.00	102.01	645	+1.51(+1.50%)
Nov 18, 2009	100.50	100.50	100.50	100.50	100	-3.46(-3.33%)
Nov 17, 2009	104.95	104.95	103.96	103.96	200	-2.54(-2.38%)
Nov 16, 2009	105.90	106.50	105.25	106.50	834	+11.60(+12.22%)
Nov 13, 2009	95.50	95.50	94.90	94.90	1,600	-0.50(-0.52%)
Nov 12, 2009	95.40	95.40	95.40	95.40	1,800	-1.20(-1.24%)
Nov 11, 2009	96.00	96.60	96.00	96.60	610	+1.60(+1.68%)
Nov 10, 2009	95.50	95.50	95.00	95.00	900	-3.00(-3.06%)
Nov 09, 2009	96.60	98.00	96.60	98.00	1,210	+4.43(+4.73%)
Nov 06, 2009	93.56	93.57	93.56	93.57	200	-1.32(-1.39%)
Nov 05, 2009	92.78	94.89	92.78	94.89	1,450	+0.14(+0.15%)
Nov 04, 2009	95.25	95.25	94.75	94.75	300	+2.75(+2.99%)
Nov 03, 2009	92.00	92.00	92.00	92.00	600	-1.15(-1.23%)
Nov 02, 2009	93.15	93.15	93.15	93.15	670	+2.52(+2.78%)
Oct 30, 2009	92.75	92.75	89.05	90.63	2,850	-2.37(-2.55%)
Oct 29, 2009	92.10	93.20	92.10	93.00	718	+0.02(+0.02%)
Oct 28, 2009	93.35	93.35	92.90	92.98	650	-2.77(-2.89%)
Oct 27, 2009	96.25	96.25	95.75	95.75	400	-2.44(-2.48%)
Oct 26, 2009	97.44	98.19	97.44	98.19	300	+1.48(+1.53%)
Oct 23, 2009	96.71	96.71	96.71	96.71	500	-1.74(-1.77%)
Oct 22, 2009	96.50	98.45	96.50	98.45	649	+0.45(+0.46%)
Oct 21, 2009	98.00	98.00	97.25	98.00	500	-1.50(-1.51%)
Oct 19, 2009	99.50	99.50	99.50	99.50	0	+4.01(+4.20%)
Oct 16, 2009	95.15	95.50	95.05	95.49	1,903	-1.46(-1.51%)
Oct 15, 2009	96.95	96.95	96.95	96.95	450	-1.05(-1.07%)
Oct 14, 2009	95.15	98.00	95.15	98.00	1,352	+3.90(+4.14%)
Oct 13, 2009	93.71	94.10	93.70	94.10	1,515	+0.60(+0.64%)
Oct 12, 2009	93.00	93.50	93.00	93.50	1,029	-1.00(-1.06%)
Oct 09, 2009	94.50	94.50	94.50	94.50	410	-2.20(-2.28%)
Oct 08, 2009	96.70	96.70	96.70	96.70	100	+2.95(+3.15%)
Oct 07, 2009	93.75	93.75	93.75	93.75	200	+2.00(+2.18%)
Oct 06, 2009	91.85	92.00	91.75	91.75	400	+4.65(+5.34%)
Oct 05, 2009	87.10	87.10	87.10	87.10	200	-0.35(-0.40%)
Oct 02, 2009	87.45	87.45	87.45	87.45	372	+0.30(+0.34%)
Oct 01, 2009	88.90	88.90	87.15	87.15	800	-1.75(-1.97%)
Sep 30, 2009	89.95	89.95	88.90	88.90	402	-1.10(-1.22%)
Sep 29, 2009	90.00	90.00	89.05	90.00	1,053	-1.00(-1.10%)
Sep 25, 2009		91.00	91.00	91.00	0	+0.50(+0.55%)
Sep 24, 2009	91.30	91.30	90.10	90.50	1,420	-4.35(-4.59%)
Sep 23, 2009	94.70	94.85	93.70	94.85	900	-1.15(-1.20%)
Sep 22, 2009	96.15	96.15	96.00	96.00	400	+2.25(+2.40%)
Sep 21, 2009	93.75	94.90	93.75	93.75	722	-2.25(-2.34%)
Sep 18, 2009	96.00	96.00	96.00	96.00	100	-3.10(-3.13%)
Sep 17, 2009	98.85	99.10	98.15	99.10	1,922	+1.47(+1.51%)
Sep 16, 2009	97.50	98.95	97.50	97.63	1,870	+2.68(+2.82%)
Sep 15, 2009	94.30	94.95	94.30	94.95	813	-1.09(-1.13%)
Sep 14, 2009	94.04	96.04	92.63	96.04	1,042	+0.24(+0.25%)
Sep 11, 2009	94.90	95.80	94.90	95.80	700	+0.80(+0.84%)
Sep 10, 2009	94.00	95.00	94.00	95.00	739	-2.15(-2.21%)
Sep 09, 2009	96.50	97.15	96.50	97.15	3,545	+2.75(+2.91%)
Sep 08, 2009	94.40	95.00	94.40	94.40	1,652	+4.75(+5.30%)
Sep 04, 2009	89.65	89.65	89.65	89.65	110	+0.25(+0.28%)
Sep 03, 2009	89.35	89.40	89.05	89.40	1,393	+4.80(+5.67%)
Sep 02, 2009	83.35	84.60	83.35	84.60	500	+2.40(+2.92%)
Sep 01, 2009	83.95	84.80	82.15	82.20	2,888	-1.30(-1.56%)
Aug 31, 2009	83.75	83.75	83.04	83.50	1,815	-3.75(-4.30%)
Aug 28, 2009	87.25	87.25	87.25	87.25	100	-0.65(-0.74%)
Aug 27, 2009	87.10	87.90	87.10	87.90	473	-2.85(-3.14%)
Aug 26, 2009	90.75	90.75	90.25	90.75	1,906	-0.35(-0.38%)
Aug 25, 2009	91.10	91.30	90.49	91.10	3,925	+0.40(+0.44%)
Aug 24, 2009	90.45	90.70	90.05	90.70	3,009	+3.60(+4.13%)
Aug 21, 2009	87.10	87.10	87.10	87.10	100	+1.00(+1.16%)
Aug 20, 2009	86.00	86.10	86.00	86.10	400	+2.10(+2.50%)
Aug 19, 2009	82.90	84.00	82.90	84.00	1,200	-1.50(-1.75%)
Aug 18, 2009	86.45	86.45	85.50	85.50	500	+3.59(+4.38%)
Aug 17, 2009	81.91	81.91	81.91	81.91	200	-11.01(-11.85%)
Aug 13, 2009	92.92	92.92	92.92	92.92	200	+4.02(+4.52%)
Aug 12, 2009	88.90	88.90	88.90	88.90	400	+0.90(+1.02%)
Aug 07, 2009		88.00	88.00	88.00	0	-8.75(-9.04%)
Aug 04, 2009		96.75	96.75	96.75	0	-2.25(-2.27%)
Aug 03, 2009	98.15	99.00	97.64	99.00	1,857	+6.25(+6.74%)
Jul 31, 2009	91.90	92.75	91.90	92.75	600	+6.00(+6.92%)
Jul 30, 2009	86.75	87.00	86.75	86.75	500	+3.20(+3.83%)
Jul 29, 2009	84.70	84.80	83.50	83.55	1,000	-7.45(-8.19%)
Jul 28, 2009	91.55	91.55	91.00	91.00	500	+6.85(+8.14%)
Jul 24, 2009	84.00	84.15	84.00	84.15	445	+5.30(+6.72%)
Jul 23, 2009	79.00	79.00	78.85	78.85	600	+0.25(+0.32%)
Jul 21, 2009		78.60	78.60	78.60	0	+8.70(+12.45%)
Jul 15, 2009		69.90	69.90	69.90	0	+7.60(+12.20%)
Jul 13, 2009		62.30	62.30	62.30	0	-2.39(-3.69%)
Jul 06, 2009	64.69	64.69	64.69	64.69	0	-0.01(-0.02%)
Jul 02, 2009	64.85	64.85	64.60	64.70	2,493	-1.10(-1.67%)
Jul 01, 2009	66.00	66.00	65.80	65.80	1,400	+0.70(+1.08%)
Jun 30, 2009	66.00	66.00	65.10	65.10	800	-5.35(-7.59%)
Jun 26, 2009	70.25	70.45	70.25	70.45	300	+5.45(+8.38%)
Jun 24, 2009	64.12	65.00	65.00	65.00	500	+4.41(+7.28%)
Jun 23, 2009	60.55	60.59	60.55	60.59	400	-1.60(-2.57%)
Jun 22, 2009	63.45	63.45	62.19	62.19	1,306	-1.86(-2.90%)
Jun 19, 2009	64.05	64.05	64.05	64.05	200	-0.55(-0.85%)
Jun 18, 2009	64.60	64.60	64.60	64.60	157	-1.10(-1.67%)
Jun 17, 2009	67.45	67.45	65.70	65.70	700	-1.75(-2.59%)
Jun 16, 2009	67.45	67.45	67.45	67.45	200	-2.55(-3.64%)
Jun 15, 2009	70.25	70.25	70.00	70.00	400	-4.49(-6.03%)
Jun 11, 2009		74.49	74.49	74.49	0	+1.19(+1.62%)
Jun 10, 2009	74.00	74.00	73.30	73.30	300	+3.20(+4.56%)
Jun 09, 2009	70.10	70.10	70.10	70.10	200	-0.72(-1.02%)
Jun 08, 2009	70.82	70.82	70.82	70.82	500	-3.43(-4.62%)
Jun 05, 2009	74.25	74.25	74.25	74.25	200	+1.64(+2.26%)
Jun 03, 2009		72.61	72.61	72.61	0	-1.84(-2.47%)
Jun 02, 2009	73.95	74.45	73.95	74.45	500	+1.30(+1.78%)
Jun 01, 2009	72.20	73.15	72.20	73.15	632	+10.85(+17.42%)
May 27, 2009		62.30	62.30	62.30	0	+1.02(+1.66%)
May 26, 2009	61.28	61.28	61.28	61.28	100	+1.01(+1.68%)
May 20, 2009	62.30	60.27	60.27	60.27	0	-1.63(-2.63%)
May 19, 2009	61.90	61.90	61.90	61.90	100	+3.40(+5.81%)
May 18, 2009	58.50	58.50	58.50	58.50	400	+2.75(+4.93%)
May 12, 2009	55.75	55.75	55.75	55.75	0	-0.57(-1.01%)
May 11, 2009	57.35	57.35	56.32	56.32	1,619	-0.18(-0.32%)
May 07, 2009	56.50	56.50	56.50	56.50	0	+3.50(+6.60%)
May 05, 2009	53.00	53.00	53.00	53.00	0	+0.12(+0.23%)

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.