Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.95	29.25	28.85	29.15	47,871	+0.35(+1.22%)
May 28, 2009	28.30	28.80	28.20	28.80	29,976	-0.45(-1.54%)
May 27, 2009	29.45	29.70	29.06	29.25	37,706	-0.05(-0.17%)
May 26, 2009	28.75	29.65	28.75	29.30	39,844	+0.90(+3.17%)
May 22, 2009	28.55	28.90	28.40	28.40	38,008	+0.05(+0.18%)
May 21, 2009	28.65	28.90	28.25	28.35	545,346	-1.05(-3.57%)
May 20, 2009	29.40	30.25	29.35	29.40	96,342	-0.57(-1.90%)
May 19, 2009	30.00	30.45	29.97	29.97	87,166	-0.25(-0.83%)
May 18, 2009	29.15	30.22	29.15	30.22	28,234	-0.28(-0.92%)
May 15, 2009	30.70	31.10	30.50	30.50	41,006	+1.00(+3.39%)
May 14, 2009	29.35	29.70	29.25	29.50	24,577	-0.35(-1.17%)
May 13, 2009	30.30	30.64	29.85	29.85	54,259	-0.13(-0.43%)
May 12, 2009	29.41	30.25	29.41	29.98	42,480	-0.62(-2.03%)
May 11, 2009	30.90	30.95	30.60	30.60	35,368	+0.69(+2.31%)
May 08, 2009	29.00	29.97	29.00	29.91	41,973	+2.61(+9.56%)
May 07, 2009	27.85	28.20	27.30	27.30	26,911	-0.16(-0.58%)
May 06, 2009	26.90	27.65	26.90	27.46	58,630	+0.49(+1.82%)
May 05, 2009	26.91	27.10	26.85	26.97	37,617	-0.03(-0.11%)
May 04, 2009	26.00	27.05	26.00	27.00	39,171	+0.90(+3.45%)
May 01, 2009	26.02	26.30	26.02	26.10	25,044	-0.16(-0.61%)
Apr 30, 2009	26.50	26.85	26.15	26.26	34,252	-1.24(-4.51%)
Apr 29, 2009	26.95	27.70	26.95	27.50	27,619	+0.20(+0.73%)
Apr 28, 2009	27.00	27.45	27.00	27.30	47,531	-0.41(-1.48%)
Apr 27, 2009	27.50	28.10	27.50	27.71	192,546	+0.26(+0.95%)
Apr 24, 2009	27.00	27.55	26.93	27.45	39,623	+0.74(+2.77%)
Apr 23, 2009	26.81	26.94	26.41	26.71	24,870	-0.44(-1.62%)
Apr 22, 2009	27.22	27.58	27.10	27.15	45,533	-0.16(-0.59%)
Apr 21, 2009	27.00	27.70	27.00	27.31	44,872	+0.26(+0.96%)
Apr 20, 2009	27.31	27.45	26.90	27.05	170,308	-0.70(-2.52%)
Apr 17, 2009	27.65	28.00	27.65	27.75	26,369	-0.85(-2.97%)
Apr 16, 2009	27.70	28.60	27.70	28.60	34,692	+0.99(+3.59%)
Apr 15, 2009	27.35	27.90	27.33	27.61	26,923	-0.24(-0.86%)
Apr 14, 2009	27.95	28.10	27.76	27.85	46,795	-1.10(-3.80%)
Apr 13, 2009	28.45	29.00	28.34	28.95	39,526	+1.70(+6.24%)
Apr 09, 2009	26.81	27.40	26.76	27.25	97,085	+2.15(+8.57%)
Apr 08, 2009	25.25	25.50	25.00	25.10	27,687	-0.82(-3.16%)
Apr 07, 2009	26.20	26.20	25.85	25.92	35,941	+0.06(+0.23%)
Apr 06, 2009	26.10	26.10	25.70	25.86	46,422	-0.54(-2.05%)
Apr 03, 2009	26.15	26.54	26.15	26.40	49,050	-0.01(-0.04%)
Apr 02, 2009	25.56	26.50	25.56	26.41	66,963	+1.36(+5.43%)
Apr 01, 2009	24.56	25.18	24.51	25.05	42,712	+0.48(+1.95%)
Mar 31, 2009	24.50	25.07	24.32	24.57	105,515	-0.92(-3.61%)
Mar 30, 2009	25.88	25.89	25.42	25.49	45,731	-1.73(-6.36%)
Mar 26, 2009	27.00	27.55	26.77	27.22	58,047	+1.00(+3.81%)
Mar 25, 2009	26.46	27.00	26.05	26.22	128,715	-0.33(-1.24%)
Mar 24, 2009	26.77	27.00	26.55	26.55	82,056	-0.50(-1.85%)
Mar 23, 2009	26.50	27.30	26.50	27.05	86,729	+2.25(+9.07%)
Mar 20, 2009	25.25	25.35	24.62	24.80	92,653	-0.60(-2.36%)
Mar 19, 2009	25.66	25.94	25.40	25.40	84,978	-0.30(-1.17%)
Mar 18, 2009	24.25	25.73	24.11	25.70	115,916	+2.98(+13.12%)
Mar 17, 2009	21.85	22.72	21.85	22.72	195,193	+1.82(+8.71%)
Mar 16, 2009	20.70	21.45	20.70	20.90	370,413	+0.93(+4.66%)
Mar 13, 2009	19.90	20.05	19.60	19.97	61,191	-0.04(-0.20%)
Mar 12, 2009	19.74	20.10	19.50	20.01	79,956	-0.80(-3.84%)
Mar 11, 2009	20.70	21.05	20.51	20.81	107,866	+1.03(+5.21%)
Mar 10, 2009	18.90	20.00	18.90	19.78	135,740	+1.83(+10.19%)
Mar 09, 2009	18.22	18.40	17.95	17.95	134,682	-1.45(-7.47%)
Mar 06, 2009	19.65	19.90	18.98	19.40	126,283	-0.25(-1.27%)
Mar 05, 2009	20.15	20.20	19.39	19.65	139,842	-1.00(-4.84%)
Mar 04, 2009	20.35	20.65	20.25	20.65	175,120	-0.25(-1.20%)
Mar 02, 2009	21.65	21.95	20.76	20.90	442,932	-1.60(-7.11%)
Feb 27, 2009	22.43	23.00	22.06	22.50	138,279	+1.50(+7.14%)
Feb 26, 2009	21.40	21.65	20.82	21.00	73,698	-0.50(-2.33%)
Feb 25, 2009	21.85	22.02	21.40	21.50	106,118	-0.20(-0.92%)
Feb 24, 2009	21.20	21.80	20.98	21.70	197,217	+0.56(+2.65%)
Feb 23, 2009	21.80	22.25	21.12	21.14	185,996	-0.46(-2.13%)
Feb 20, 2009	21.45	21.95	21.20	21.60	130,947	-0.67(-3.01%)
Feb 19, 2009	22.70	23.05	22.22	22.27	77,501	-0.28(-1.24%)
Feb 18, 2009	22.81	23.08	22.51	22.55	82,302	+0.15(+0.67%)
Feb 17, 2009	22.80	23.10	22.35	22.40	142,941	-0.45(-1.97%)
Feb 13, 2009	23.15	23.25	22.80	22.85	201,852	-2.10(-8.42%)
Feb 12, 2009	24.50	25.05	24.36	24.95	131,075	-1.35(-5.13%)
Feb 11, 2009	26.40	26.65	26.10	26.30	45,186	+0.19(+0.73%)
Feb 10, 2009	26.70	27.05	26.11	26.11	45,816	-0.39(-1.47%)
Feb 09, 2009	25.80	26.70	25.80	26.50	42,301	+0.10(+0.38%)
Feb 06, 2009	25.60	26.66	25.60	26.40	200,008	+0.58(+2.25%)
Feb 05, 2009	25.65	26.10	25.63	25.82	61,876	-0.94(-3.51%)
Feb 04, 2009	27.16	27.45	26.75	26.76	61,122	-0.09(-0.34%)
Feb 03, 2009	26.50	27.00	26.50	26.85	63,792	+0.60(+2.29%)
Feb 02, 2009	25.70	26.35	25.65	26.25	49,490	-0.20(-0.76%)
Jan 30, 2009	27.24	27.24	26.11	26.45	47,634	-0.96(-3.50%)
Jan 29, 2009	28.10	28.50	27.41	27.41	91,000	+0.26(+0.96%)
Jan 28, 2009	26.70	27.50	26.70	27.15	52,626	+0.40(+1.50%)
Jan 27, 2009	26.60	27.20	26.60	26.75	104,870	+2.10(+8.52%)
Jan 26, 2009	24.80	25.23	24.50	24.65	76,668	+0.25(+1.02%)
Jan 23, 2009	23.45	24.70	23.45	24.40	91,991	+0.15(+0.62%)
Jan 22, 2009	24.40	24.80	23.72	24.25	57,887	-0.10(-0.41%)
Jan 21, 2009	23.65	24.35	23.40	24.35	117,720	-0.15(-0.61%)
Jan 20, 2009	24.85	25.25	24.10	24.50	79,664	-0.65(-2.58%)
Jan 16, 2009	25.45	25.70	24.50	25.15	81,537	+1.42(+5.98%)
Jan 15, 2009	23.75	24.35	23.52	23.73	149,349	-0.12(-0.50%)
Jan 14, 2009	24.70	24.70	23.55	23.85	111,419	-1.05(-4.22%)
Jan 13, 2009	24.60	25.05	24.60	24.90	130,078	-0.95(-3.68%)
Jan 12, 2009	26.10	26.30	25.60	25.85	77,151	-0.25(-0.96%)
Jan 09, 2009	26.25	26.65	26.10	26.10	52,124	-1.65(-5.95%)
Jan 08, 2009	27.15	27.75	27.15	27.75	38,703	+0.25(+0.91%)
Jan 07, 2009	28.20	28.35	27.50	27.50	33,115	-0.14(-0.51%)
Jan 06, 2009	27.30	27.95	27.30	27.64	65,808	-0.85(-2.98%)
Jan 05, 2009	27.95	28.75	27.95	28.49	102,164	-1.45(-4.84%)
Jan 02, 2009	28.90	29.95	28.90	29.94	54,497	+0.88(+3.03%)
Dec 31, 2008	29.10	29.20	28.81	29.06	43,774	-0.10(-0.34%)
Dec 30, 2008	28.15	29.20	28.15	29.16	129,445	-0.34(-1.15%)
Dec 29, 2008	29.75	29.90	29.16	29.50	92,786	+0.85(+2.97%)
Dec 26, 2008	29.10	29.10	28.35	28.65	80,552	+1.65(+6.11%)
Dec 24, 2008	26.85	27.34	26.76	27.00	64,192	-0.05(-0.18%)
Dec 23, 2008	27.45	27.65	26.75	27.05	128,985	-0.25(-0.92%)
Dec 22, 2008	28.25	28.25	27.01	27.30	142,535	-0.92(-3.26%)
Dec 19, 2008	28.52	28.60	28.05	28.22	118,399	-0.31(-1.09%)
Dec 18, 2008	29.55	29.90	28.21	28.53	151,667	-2.10(-6.86%)
Dec 17, 2008	29.55	30.63	29.55	30.63	129,197	+1.93(+6.72%)
Dec 16, 2008	27.30	28.95	27.30	28.70	254,986	+1.60(+5.90%)
Dec 15, 2008	27.35	27.51	26.81	27.10	246,986	+1.15(+4.43%)
Dec 12, 2008	25.15	26.25	25.15	25.95	152,297	+0.70(+2.77%)
Dec 11, 2008	25.65	26.24	25.23	25.25	382,971	+0.00(+0.00%)
Dec 10, 2008	25.00	25.25	24.91	25.25	316,210	+0.00(+0.00%)
Dec 09, 2008	24.75	25.50	24.75	25.25	127,415	+0.20(+0.80%)
Dec 08, 2008	24.50	25.35	24.50	25.05	91,614	+2.00(+8.68%)
Dec 05, 2008	22.50	23.25	22.20	23.05	83,316	+0.90(+4.06%)
Dec 04, 2008	22.05	22.80	22.05	22.15	118,353	-0.70(-3.06%)
Dec 03, 2008	22.50	22.95	22.00	22.85	119,834	+0.19(+0.84%)
Dec 02, 2008	22.30	23.00	22.05	22.66	113,922	-0.19(-0.83%)
Dec 01, 2008	24.50	24.50	22.85	22.85	116,663	-1.60(-6.54%)
Nov 28, 2008	24.00	24.49	24.00	24.45	65,669	+0.44(+1.83%)
Nov 26, 2008	23.25	24.20	23.10	24.01	206,495	+2.21(+10.14%)
Nov 25, 2008	21.80	22.30	21.11	21.80	190,926	+0.30(+1.40%)
Nov 24, 2008	20.95	21.90	20.61	21.50	180,583	+1.09(+5.34%)
Nov 21, 2008	21.20	21.50	19.30	20.41	214,107	-0.89(-4.18%)
Nov 20, 2008	22.85	23.00	21.05	21.30	291,240	-4.05(-15.98%)
Nov 19, 2008	26.65	26.95	25.25	25.35	97,579	-4.05(-13.78%)
Nov 18, 2008	29.05	29.75	28.23	29.40	105,261	-1.90(-6.07%)
Nov 17, 2008	31.50	32.15	31.00	31.30	73,956	-0.25(-0.79%)
Nov 14, 2008	31.30	32.75	31.21	31.55	69,361	-2.05(-6.10%)
Nov 13, 2008	32.30	33.70	31.15	33.60	125,733	+1.00(+3.07%)
Nov 12, 2008	33.45	33.55	32.45	32.60	51,114	-0.12(-0.37%)
Nov 11, 2008	33.30	33.69	32.20	32.72	284,923	-1.38(-4.05%)
Nov 10, 2008	34.00	34.60	33.21	34.10	51,129	+2.74(+8.74%)
Nov 07, 2008	32.25	32.55	31.10	31.36	190,158	+0.76(+2.48%)
Nov 06, 2008	33.25	33.25	30.50	30.60	59,489	-2.95(-8.79%)
Nov 05, 2008	34.60	35.65	33.55	33.55	42,315	+0.20(+0.60%)
Nov 04, 2008	33.35	34.00	32.35	33.35	94,302	+3.25(+10.80%)
Nov 03, 2008		30.10	30.10	30.10	0	+0.00(+0.00%)
Oct 31, 2008	29.55	30.85	29.05	30.10	74,447	-0.50(-1.63%)
Oct 30, 2008	31.00	31.25	30.00	30.60	62,480	+2.40(+8.51%)
Oct 29, 2008	27.30	28.60	26.90	28.20	82,227	+1.53(+5.74%)
Oct 28, 2008	25.50	27.00	25.05	26.67	115,166	+1.22(+4.79%)
Oct 27, 2008	26.05	26.24	25.00	25.45	94,275	-2.95(-10.39%)
Oct 24, 2008	28.40	30.05	27.54	28.40	97,739	-4.60(-13.94%)
Oct 23, 2008	33.00	33.00	30.70	33.00	223,310	+2.85(+9.45%)
Oct 22, 2008	30.15	31.40	29.70	30.15	142,336	-3.99(-11.69%)
Oct 21, 2008	34.14	34.50	33.20	34.14	314,746	-0.16(-0.47%)
Oct 20, 2008	34.30	34.30	32.50	34.30	70,423	+2.80(+8.89%)
Oct 17, 2008	31.50	34.25	30.77	31.50	211,061	-0.62(-1.93%)
Oct 16, 2008	32.12	32.30	29.80	32.12	100,356	+0.91(+2.92%)
Oct 15, 2008	31.21	34.80	31.21	31.21	96,528	-3.04(-8.88%)
Oct 14, 2008	31.65	34.70	33.00	34.25	105,252	+2.60(+8.21%)
Oct 13, 2008	31.65	32.40	29.25	31.65	158,865	+2.80(+9.71%)
Oct 10, 2008	28.85	31.00	26.05	28.85	281,700	-3.05(-9.56%)
Oct 09, 2008	31.90	34.00	31.30	31.90	149,823	-2.65(-7.67%)
Oct 08, 2008	34.55	35.60	33.50	34.55	180,074	+0.70(+2.07%)
Oct 07, 2008	33.85	37.75	33.75	33.85	142,899	+0.00(+0.00%)
Oct 06, 2008	33.85	35.50	32.00	33.85	210,224	-2.10(-5.84%)
Oct 03, 2008	35.95	37.60	35.95	35.95	77,008	-0.40(-1.10%)
Oct 02, 2008	36.35	36.50	35.70	36.35	155,940	+0.00(+0.00%)
Oct 01, 2008	36.35	37.20	36.00	36.35	65,252	+0.05(+0.14%)
Sep 30, 2008	36.30	36.55	34.50	36.30	89,546	+4.80(+15.24%)
Sep 29, 2008	37.10	36.25	31.50	31.50	43,301	-5.60(-15.09%)
Sep 26, 2008	37.10	37.10	35.50	37.10	103,514	+2.70(+7.85%)
Sep 25, 2008	34.40	34.40	34.40	34.40	0	+0.00(+0.00%)
Sep 24, 2008	34.40	35.70	34.26	34.40	61,160	+1.34(+4.05%)
Sep 23, 2008	33.76	34.80	32.96	33.06	82,613	-0.70(-2.07%)
Sep 22, 2008	33.76	35.70	33.00	33.76	69,668	-1.24(-3.54%)
Sep 19, 2008	35.00	35.00	33.10	35.00	94,079	+3.74(+11.96%)
Sep 18, 2008	31.26	32.00	29.25	31.26	103,497	+1.41(+4.72%)
Sep 17, 2008	29.85	31.25	29.50	29.85	117,519	-0.55(-1.81%)
Sep 16, 2008	30.40	31.00	28.60	30.40	148,961	-0.90(-2.88%)
Sep 15, 2008	31.30	32.85	31.30	31.30	60,676	-2.30(-6.85%)
Sep 12, 2008	33.60	34.25	33.60	33.60	44,499	+0.20(+0.60%)
Sep 11, 2008	33.40	34.05	33.25	33.40	56,499	-1.65(-4.71%)
Sep 10, 2008	35.05	35.90	35.05	35.05	59,914	+1.05(+3.09%)
Sep 09, 2008	34.00	35.20	34.00	34.00	70,776	-0.65(-1.88%)
Sep 08, 2008	34.65	35.60	34.31	34.65	64,877	+1.80(+5.48%)
Sep 05, 2008	32.85	33.10	32.26	32.85	51,367	-0.35(-1.05%)
Sep 04, 2008	33.20	34.00	33.10	33.20	42,550	-1.00(-2.92%)
Sep 03, 2008	34.20	34.20	33.60	34.20	48,852	+1.04(+3.14%)
Sep 02, 2008	33.16	33.90	33.05	33.16	44,634	-0.39(-1.16%)
Aug 29, 2008	33.55	34.35	33.55	33.55	44,425	+0.06(+0.18%)
Aug 28, 2008	33.05	33.55	32.80	33.49	24,902	+0.44(+1.33%)
Aug 27, 2008	33.05	33.15	32.65	33.05	47,827	+0.15(+0.46%)
Aug 26, 2008	32.90	33.00	32.50	32.90	56,559	+0.85(+2.65%)
Aug 25, 2008	32.05	32.50	31.85	32.05	34,000	-0.62(-1.90%)
Aug 22, 2008	32.67	33.00	32.10	32.67	69,550	+0.22(+0.68%)
Aug 21, 2008	32.45	32.74	32.10	32.45	28,888	-0.05(-0.15%)
Aug 20, 2008	32.50	32.64	32.16	32.50	51,650	+0.55(+1.72%)
Aug 19, 2008	32.00	32.15	31.75	31.95	45,636	-0.05(-0.16%)
Aug 18, 2008	32.00	32.70	31.90	32.00	58,415	-0.75(-2.29%)
Aug 15, 2008	32.75	32.85	32.55	32.75	31,827	+0.40(+1.24%)
Aug 14, 2008	32.35	32.65	32.00	32.35	60,077	+0.20(+0.62%)
Aug 13, 2008	32.15	32.60	31.90	32.15	50,912	-0.80(-2.43%)
Aug 12, 2008	32.75	33.20	32.75	32.95	46,366	+0.20(+0.61%)
Aug 11, 2008	32.75	33.25	32.65	32.75	50,212	+0.25(+0.77%)
Aug 08, 2008	32.50	32.60	31.90	32.50	53,456	-0.05(-0.15%)
Aug 07, 2008	32.55	34.20	32.55	32.55	36,861	-2.20(-6.33%)
Aug 06, 2008	34.75	34.80	34.36	34.75	50,839	-0.51(-1.45%)
Aug 05, 2008	35.26	35.35	34.55	35.26	33,516	-0.24(-0.68%)
Aug 04, 2008	35.50	35.65	35.06	35.50	29,673	-0.70(-1.93%)
Aug 01, 2008	36.20	36.54	36.10	36.20	38,644	-0.65(-1.76%)
Jul 31, 2008	37.45	37.85	36.80	36.85	45,063	-0.60(-1.60%)
Jul 30, 2008	36.05	37.90	36.95	37.45	290,653	+1.40(+3.88%)
Jul 29, 2008	36.05	36.25	35.55	36.05	35,104	+0.65(+1.84%)
Jul 28, 2008	35.40	36.45	35.25	35.40	210,409	-0.75(-2.07%)
Jul 25, 2008	36.15	36.40	35.70	36.15	291,840	-0.60(-1.63%)
Jul 24, 2008	36.75	37.55	36.75	36.75	550,023	-0.25(-0.68%)
Jul 23, 2008	37.00	37.20	36.65	37.00	51,279	+0.05(+0.14%)
Jul 22, 2008	36.95	37.10	36.40	36.95	636,227	-0.40(-1.07%)
Jul 21, 2008	37.25	37.70	36.60	37.35	32,283	+0.10(+0.27%)
Jul 18, 2008	37.25	37.40	36.75	37.25	55,778	-0.40(-1.06%)
Jul 17, 2008	38.00	37.70	37.05	37.65	59,782	-0.35(-0.92%)
Jul 16, 2008	38.00	38.05	36.85	38.00	252,731	+1.65(+4.54%)
Jul 15, 2008	36.35	37.00	36.00	36.35	74,267	-1.25(-3.32%)
Jul 14, 2008	37.60	38.05	37.50	37.60	53,912	+0.00(+0.00%)
Jul 11, 2008	37.60	37.85	37.00	37.60	67,345	-0.05(-0.13%)
Jul 10, 2008	37.65	38.15	37.55	37.65	38,661	-0.25(-0.66%)
Jul 09, 2008	37.90	39.11	37.90	37.90	92,413	-0.95(-2.45%)
Jul 08, 2008	38.85	38.85	37.85	38.85	54,833	+0.80(+2.10%)
Jul 07, 2008	38.05	38.70	37.95	38.05	47,977	+0.30(+0.79%)
Jul 04, 2008	37.75	38.45	37.70	37.75	33,417	+0.00(+0.00%)
Jul 03, 2008	37.75	38.45	37.70	37.75	33,417	+0.80(+2.17%)
Jul 02, 2008	36.95	38.00	36.95	36.95	24,469	-1.05(-2.76%)

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.