Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	37.86	37.86	37.86	37.86	0	-0.14(-0.38%)
Dec 29, 2009	38.00	38.00	38.00	38.00	0	-0.38(-0.99%)
Dec 28, 2009	39.50	39.50	38.33	38.38	3,800	-1.41(-3.54%)
Dec 23, 2009	39.79	39.79	39.79	39.79	0	+0.93(+2.39%)
Dec 21, 2009	38.86	38.86	38.86	38.86	0	-1.14(-2.85%)
Dec 18, 2009	40.00	40.00	40.00	40.00	150	+0.24(+0.60%)
Dec 15, 2009	39.76	39.76	39.76	39.76	0	-1.54(-3.73%)
Dec 14, 2009	41.30	41.30	41.30	41.30	1,682	+0.60(+1.47%)
Dec 11, 2009	40.57	40.70	40.57	40.70	870	-0.87(-2.09%)
Dec 09, 2009	41.57	41.57	41.57	41.57	0	+0.54(+1.32%)
Dec 08, 2009	40.74	41.03	40.74	41.03	500	+1.46(+3.69%)
Dec 07, 2009	39.59	39.59	39.57	39.57	200	+0.95(+2.46%)
Dec 03, 2009	38.62	38.62	38.62	38.62	0	+0.60(+1.58%)
Dec 01, 2009	37.90	38.02	38.02	38.02	30,800	-1.14(-2.91%)
Nov 27, 2009	39.16	39.16	39.16	39.16	100	-0.03(-0.08%)
Nov 25, 2009	39.50	39.51	39.19	39.19	700	+0.57(+1.49%)
Nov 23, 2009	38.62	38.62	38.62	38.62	200	-0.21(-0.54%)
Nov 20, 2009	38.83	38.83	38.83	38.83	102	+0.50(+1.29%)
Nov 19, 2009	38.33	38.33	38.33	38.33	150	+0.22(+0.58%)
Nov 18, 2009	37.00	38.11	37.00	38.11	1,756	-0.45(-1.17%)
Nov 16, 2009	38.56	38.56	38.56	38.56	800	-0.70(-1.78%)
Nov 13, 2009	39.00	39.26	39.00	39.26	600	+0.26(+0.66%)
Nov 12, 2009	38.44	39.34	38.44	39.00	950	+0.70(+1.83%)
Nov 11, 2009	38.00	38.30	38.00	38.30	600	-0.38(-0.98%)
Nov 10, 2009	37.78	38.68	37.78	38.68	300	+0.30(+0.78%)
Nov 09, 2009	39.19	39.20	38.38	38.38	2,725	-1.42(-3.57%)
Nov 06, 2009	39.98	40.05	39.80	39.80	14,100	+0.85(+2.18%)
Nov 05, 2009	38.50	38.95	38.50	38.95	350	+0.92(+2.41%)
Nov 04, 2009	37.80	38.60	36.50	38.03	1,800	-1.00(-2.56%)
Nov 03, 2009	39.88	39.88	38.91	39.03	2,494	-0.49(-1.24%)
Nov 02, 2009	39.57	40.21	39.52	39.52	2,865	-0.68(-1.69%)
Oct 30, 2009	40.31	40.31	39.59	40.20	977	+1.10(+2.81%)
Oct 29, 2009	40.52	40.52	39.03	39.10	3,975	-0.69(-1.73%)
Oct 28, 2009	38.94	40.29	38.94	39.79	5,434	+0.93(+2.40%)
Oct 27, 2009	39.63	39.63	38.86	38.86	1,614	+0.06(+0.15%)
Oct 26, 2009	37.66	38.92	37.66	38.80	7,530	+0.91(+2.40%)
Oct 23, 2009	37.89	37.89	37.89	37.89	270	+0.08(+0.21%)
Oct 22, 2009	37.36	38.15	37.36	37.81	1,011	+0.11(+0.29%)
Oct 21, 2009	39.08	39.08	37.60	37.70	2,400	-1.32(-3.38%)
Oct 20, 2009	39.02	39.02	39.02	39.02	1,452	+0.34(+0.88%)
Oct 19, 2009	39.12	39.12	38.68	38.68	4,491	-1.47(-3.66%)
Oct 14, 2009	40.50	40.15	40.15	40.15	300	-0.94(-2.29%)
Oct 13, 2009	40.80	41.09	40.80	41.09	370	+0.57(+1.40%)
Oct 12, 2009	40.97	41.15	40.52	40.52	3,472	-1.69(-4.00%)
Oct 09, 2009	41.89	42.21	41.89	42.21	840	+0.21(+0.50%)
Oct 08, 2009	42.81	42.81	41.81	42.00	3,637	-1.16(-2.69%)
Oct 07, 2009	42.72	43.16	42.72	43.16	400	+0.18(+0.42%)
Oct 06, 2009	43.86	43.86	41.91	42.98	969	-1.06(-2.40%)
Oct 02, 2009	44.04	44.04	44.04	44.04	0	+0.75(+1.73%)
Oct 01, 2009	43.27	43.29	43.27	43.29	261	+0.17(+0.39%)
Sep 30, 2009	44.40	44.40	43.10	43.12	4,552	-1.59(-3.56%)
Sep 29, 2009	44.71	44.71	44.71	44.71	254	+0.09(+0.20%)
Sep 28, 2009	44.44	44.74	44.44	44.62	1,480	-0.50(-1.10%)
Sep 25, 2009	45.05	45.12	45.05	45.12	435	+0.30(+0.67%)
Sep 24, 2009	44.34	44.82	44.34	44.82	808	+0.87(+1.98%)
Sep 23, 2009	43.95	43.95	43.95	43.95	140	+1.02(+2.38%)
Sep 22, 2009	43.00	43.16	42.93	42.93	521	+0.34(+0.80%)
Sep 17, 2009	42.59	42.59	42.59	42.59	100	+0.19(+0.45%)
Sep 16, 2009	42.78	42.78	42.40	42.40	650	-1.68(-3.81%)
Sep 14, 2009	44.04	44.08	44.08	44.08	12,000	+0.53(+1.22%)
Sep 09, 2009	42.97	43.55	43.55	43.55	17,000	-0.06(-0.14%)
Sep 08, 2009	43.93	43.93	43.12	43.61	26,091	-0.89(-2.00%)
Sep 04, 2009	44.49	44.50	44.43	44.50	335	+0.17(+0.38%)
Sep 03, 2009	44.25	44.33	43.92	44.33	905	-0.03(-0.07%)
Sep 02, 2009	44.36	45.24	44.07	44.36	37,205	+0.29(+0.66%)
Sep 01, 2009	43.20	44.07	43.04	44.07	13,500	+0.72(+1.66%)
Aug 31, 2009	43.54	43.54	43.34	43.35	5,115	+1.24(+2.94%)
Aug 28, 2009	42.11	42.11	42.11	42.11	200	-0.96(-2.23%)
Aug 27, 2009	43.07	43.07	43.07	43.07	400	+0.19(+0.43%)
Aug 26, 2009	42.85	42.88	42.85	42.88	434	+1.08(+2.59%)
Aug 24, 2009	41.84	41.80	41.80	41.80	1,700	-0.20(-0.48%)
Aug 21, 2009	41.76	42.12	41.76	42.00	1,015	-0.55(-1.29%)
Aug 19, 2009	43.27	42.55	42.55	42.55	1,000	-0.07(-0.16%)
Aug 18, 2009	43.35	43.35	42.46	42.62	2,675	-0.73(-1.68%)
Aug 17, 2009	43.09	43.75	43.09	43.35	12,058	+0.59(+1.38%)
Aug 14, 2009	42.42	42.78	42.42	42.76	2,600	+0.56(+1.33%)
Aug 12, 2009	42.20	42.20	42.20	42.20	0	+0.03(+0.07%)
Aug 11, 2009	42.17	42.17	42.17	42.17	100	+0.48(+1.15%)
Aug 07, 2009	41.32	41.69	41.69	41.69	1,100	+1.26(+3.12%)
Aug 05, 2009	40.78	40.43	40.43	40.43	2,700	-0.08(-0.20%)
Aug 04, 2009	41.04	41.04	40.51	40.51	11,952	-0.19(-0.47%)
Aug 03, 2009	40.70	40.74	40.54	40.70	6,128	-1.26(-3.00%)
Jul 31, 2009	41.97	41.97	41.96	41.96	1,625	-1.04(-2.42%)
Jul 30, 2009	43.85	44.00	42.90	43.00	8,200	-1.72(-3.85%)
Jul 29, 2009	43.76	44.72	43.76	44.72	1,300	+1.57(+3.64%)
Jul 28, 2009	43.17	43.27	43.15	43.15	900	+0.46(+1.08%)
Jul 27, 2009	42.81	42.81	42.62	42.69	1,805	-0.22(-0.51%)
Jul 24, 2009	42.82	42.91	42.82	42.91	400	-0.11(-0.24%)
Jul 23, 2009	43.41	43.41	42.97	43.01	16,670	-1.04(-2.36%)
Jul 22, 2009	44.60	44.60	44.05	44.05	2,916	-0.08(-0.18%)
Jul 21, 2009	43.35	44.13	43.34	44.13	11,070	+0.38(+0.87%)
Jul 20, 2009	43.85	44.12	43.66	43.75	19,526	-0.69(-1.55%)
Jul 17, 2009	44.46	44.51	44.39	44.44	1,810	-0.66(-1.47%)
Jul 16, 2009	45.37	45.37	44.94	45.10	650	+0.05(+0.12%)
Jul 15, 2009	45.39	45.39	44.91	45.05	12,800	-0.99(-2.15%)
Jul 14, 2009	45.66	46.05	45.66	46.04	7,681	+0.01(+0.02%)
Jul 13, 2009	46.57	46.57	46.03	46.03	998	-0.20(-0.43%)
Jul 10, 2009	46.46	46.46	46.17	46.23	6,986	+0.21(+0.46%)
Jul 09, 2009	45.94	46.38	45.92	46.02	5,074	-0.13(-0.28%)
Jul 08, 2009	45.62	46.31	45.61	46.15	24,651	+0.77(+1.70%)
Jul 07, 2009	44.50	45.38	44.50	45.38	15,655	+0.68(+1.52%)
Jul 06, 2009	44.76	44.76	44.56	44.70	850	+1.46(+3.38%)
Jul 02, 2009	43.30	43.30	43.24	43.24	600	+0.74(+1.74%)
Jul 01, 2009	41.40	42.52	41.40	42.50	3,335	+0.10(+0.24%)
Jun 30, 2009	41.65	42.40	41.65	42.40	7,218	+0.70(+1.68%)
Jun 26, 2009	41.31	41.70	41.70	41.70	900	+0.54(+1.31%)
Jun 25, 2009	41.00	41.36	41.00	41.16	1,193	-0.62(-1.48%)
Jun 24, 2009	41.45	41.79	41.35	41.78	2,360	+0.29(+0.70%)
Jun 23, 2009	42.04	42.40	41.49	41.49	1,625	-0.85(-2.01%)
Jun 22, 2009	42.11	42.34	42.11	42.34	17,585	+2.02(+5.01%)
Jun 18, 2009	40.04	40.32	40.32	40.32	4,296	+0.18(+0.45%)
Jun 17, 2009	40.82	41.00	40.14	40.14	3,504	-0.56(-1.38%)
Jun 16, 2009	40.04	40.81	39.90	40.70	2,260	-0.02(-0.05%)
Jun 15, 2009	40.19	40.80	40.05	40.72	900	+1.18(+2.98%)
Jun 12, 2009	39.39	39.62	38.64	39.54	2,000	+0.64(+1.65%)
Jun 11, 2009	39.09	39.09	38.77	38.90	2,153	-0.74(-1.86%)
Jun 09, 2009	39.64	39.64	39.64	39.64	0	-0.38(-0.94%)
Jun 05, 2009	40.02	40.02	40.02	40.02	0	-0.48(-1.17%)
Jun 04, 2009	40.49	40.49	40.49	40.49	250	-0.51(-1.24%)
Jun 03, 2009	39.87	41.20	39.85	41.00	2,952	+1.21(+3.04%)
Jun 02, 2009	39.85	39.85	39.69	39.79	1,550	+0.09(+0.23%)
Jun 01, 2009	40.30	40.40	39.70	39.70	2,920	-1.49(-3.62%)
May 29, 2009	41.43	41.43	41.19	41.19	1,350	-0.94(-2.23%)
May 28, 2009	42.75	42.75	41.96	42.13	1,650	-1.24(-2.86%)
May 27, 2009	42.94	43.37	42.94	43.37	200	+0.12(+0.29%)
May 26, 2009	44.49	44.49	43.21	43.24	700	-0.66(-1.49%)
May 22, 2009	44.07	44.07	43.90	43.90	700	-0.06(-0.14%)
May 21, 2009	43.62	43.96	43.62	43.96	200	+0.25(+0.57%)
May 20, 2009	44.77	44.77	43.71	43.71	600	-0.81(-1.82%)
May 19, 2009	44.80	44.80	44.52	44.52	200	-0.15(-0.34%)
May 18, 2009	45.37	45.59	44.67	44.67	2,000	-1.35(-2.93%)
May 15, 2009	45.25	46.02	45.25	46.02	750	+1.24(+2.77%)
May 14, 2009	45.03	45.05	44.78	44.78	5,100	+0.10(+0.22%)
May 13, 2009	44.68	44.68	44.68	44.68	100	+0.14(+0.32%)
May 12, 2009	44.82	44.82	44.50	44.54	921	-0.19(-0.43%)
May 11, 2009	45.03	45.05	44.07	44.73	4,530	+0.26(+0.58%)
May 08, 2009	44.84	44.85	44.47	44.47	2,100	-1.19(-2.61%)
May 07, 2009	44.68	45.92	44.68	45.66	3,096	-0.30(-0.65%)
May 06, 2009	46.34	46.34	45.81	45.96	6,754	-1.00(-2.13%)
May 05, 2009	46.81	47.06	46.81	46.96	511	+0.11(+0.23%)
May 04, 2009	46.91	46.92	46.85	46.85	4,090	-1.25(-2.59%)
May 01, 2009	48.10	48.10	48.10	48.10	100	-0.64(-1.31%)
Apr 29, 2009	48.74	48.74	48.74	48.74	0	-0.98(-1.97%)
Apr 28, 2009	49.84	49.93	49.63	49.72	1,099	-0.10(-0.20%)
Apr 27, 2009	50.13	50.13	49.50	49.82	1,200	+1.44(+2.98%)
Apr 24, 2009	48.55	48.64	48.34	48.38	3,017	-0.94(-1.91%)
Apr 23, 2009	49.40	49.49	49.32	49.32	900	-0.53(-1.06%)
Apr 22, 2009	49.92	49.92	49.85	49.85	400	+0.03(+0.06%)
Apr 21, 2009	50.32	50.32	49.82	49.82	348	+0.45(+0.91%)
Apr 20, 2009	49.37	49.37	49.37	49.37	300	+1.00(+2.07%)
Apr 17, 2009	48.13	48.37	48.13	48.37	750	+0.36(+0.75%)
Apr 16, 2009	48.01	48.01	48.01	48.01	200	+0.01(+0.02%)
Apr 14, 2009	47.26	48.00	48.00	48.00	1,400	+0.98(+2.08%)
Apr 13, 2009	47.01	47.02	46.98	47.02	1,000	+0.09(+0.19%)
Apr 09, 2009	46.93	46.93	46.93	46.93	1,060	-0.70(-1.47%)
Apr 06, 2009	47.54	47.63	47.63	47.63	1,200	+0.84(+1.80%)
Apr 03, 2009	46.81	46.87	46.79	46.79	2,976	+0.24(+0.52%)
Apr 02, 2009	46.93	46.93	46.55	46.55	3,245	-2.20(-4.51%)
Apr 01, 2009	48.93	49.14	48.75	48.75	985	+0.93(+1.94%)
Mar 31, 2009	48.79	49.15	47.80	47.82	8,822	-0.94(-1.93%)
Mar 30, 2009	48.32	48.97	47.96	48.76	2,995	+2.64(+5.72%)
Mar 26, 2009	46.34	46.34	46.12	46.12	409	-0.43(-0.92%)
Mar 25, 2009	46.02	46.55	45.98	46.55	1,172	+0.43(+0.93%)
Mar 24, 2009	46.04	46.12	46.04	46.12	800	+0.70(+1.54%)
Mar 23, 2009	45.13	45.65	45.03	45.42	47,525	-1.01(-2.17%)
Mar 20, 2009	46.60	46.65	45.99	46.43	1,823	-0.02(-0.03%)
Mar 19, 2009	46.76	46.96	46.33	46.45	14,112	-1.53(-3.20%)
Mar 18, 2009	48.72	49.30	47.98	47.98	6,836	-0.60(-1.24%)
Mar 17, 2009	49.01	49.01	48.52	48.58	5,384	-1.11(-2.23%)
Mar 16, 2009	51.07	51.16	49.49	49.69	9,623	-0.58(-1.16%)
Mar 13, 2009	49.75	50.27	49.53	50.27	0	+0.44(+0.89%)
Mar 12, 2009	51.83	51.83	49.83	49.83	12,252	-2.21(-4.24%)
Mar 11, 2009	50.97	52.04	50.90	52.04	1,071	+1.37(+2.70%)
Mar 10, 2009	49.80	50.70	49.73	50.67	9,549	+0.63(+1.26%)
Mar 09, 2009	50.23	50.81	49.49	50.04	6,693	-0.32(-0.64%)
Mar 06, 2009	50.77	50.77	50.36	50.36	0	-1.29(-2.50%)
Mar 05, 2009	51.78	51.78	51.35	51.65	4,567	+0.95(+1.88%)
Mar 04, 2009	51.16	51.33	50.66	50.70	2,415	-2.24(-4.24%)
Mar 02, 2009	51.77	53.02	51.77	52.94	5,265	+2.18(+4.29%)
Feb 27, 2009	50.76	50.76	50.76	50.76	0	+0.84(+1.68%)
Feb 26, 2009	50.13	50.50	49.87	49.92	4,912	-1.73(-3.36%)
Feb 25, 2009	51.65	51.65	51.65	51.65	0	+0.00(+0.00%)
Feb 24, 2009	52.45	52.59	51.65	51.65	8,438	-0.64(-1.22%)
Feb 23, 2009	51.63	52.47	51.61	52.29	2,494	+0.83(+1.61%)
Feb 20, 2009	52.75	52.75	51.35	51.46	5,108	+0.00(+0.00%)
Feb 19, 2009	51.99	52.16	51.36	51.46	2,164	-1.28(-2.42%)
Feb 18, 2009	52.78	52.88	52.50	52.74	1,310	+0.77(+1.48%)
Feb 17, 2009	51.67	52.39	51.67	51.97	1,585	+2.06(+4.13%)
Feb 13, 2009	49.91	49.91	49.91	49.91	275	+0.22(+0.44%)
Feb 12, 2009	49.86	50.03	49.61	49.69	3,000	+0.01(+0.02%)
Feb 11, 2009	48.78	49.78	48.78	49.68	1,400	+1.01(+2.08%)
Feb 10, 2009	47.44	48.67	47.44	48.67	2,530	+1.36(+2.87%)
Feb 09, 2009	47.31	47.31	47.31	47.31	420	-0.69(-1.44%)
Feb 06, 2009	48.60	48.91	47.47	48.00	1,558	-0.47(-0.97%)
Feb 05, 2009	49.18	49.18	48.47	48.47	3,100	-0.84(-1.71%)
Feb 04, 2009	48.51	49.33	48.34	49.31	3,439	+0.36(+0.74%)
Feb 03, 2009	49.08	49.32	48.85	48.95	10,090	-0.06(-0.12%)
Feb 02, 2009	48.72	49.15	48.37	49.01	8,065	+1.81(+3.83%)
Jan 30, 2009	47.07	47.54	47.07	47.20	0	-0.40(-0.84%)
Jan 29, 2009	48.16	48.20	47.60	47.60	2,590	+0.18(+0.38%)
Jan 28, 2009	47.77	48.15	47.42	47.42	3,866	-0.85(-1.76%)
Jan 27, 2009	47.45	48.27	47.45	48.27	400	+2.15(+4.66%)
Jan 26, 2009	46.06	46.19	45.25	46.12	6,654	-0.59(-1.26%)
Jan 23, 2009	49.01	49.01	46.05	46.71	4,174	-1.79(-3.69%)
Jan 22, 2009	48.67	49.49	48.05	48.50	4,742	+0.06(+0.12%)
Jan 21, 2009	49.33	49.33	48.44	48.44	886	-0.06(-0.12%)
Jan 20, 2009	48.00	48.89	47.34	48.50	9,769	+0.95(+2.00%)
Jan 16, 2009	46.90	47.67	46.67	47.55	7,658	-0.51(-1.06%)
Jan 15, 2009	47.93	48.60	47.50	48.06	13,692	+0.26(+0.54%)
Jan 14, 2009	47.32	47.88	47.32	47.80	747	+0.66(+1.40%)
Jan 13, 2009	47.38	47.38	46.54	47.14	5,157	-0.24(-0.51%)
Jan 12, 2009	46.57	47.47	46.50	47.38	2,897	+1.63(+3.57%)
Jan 09, 2009	45.72	45.75	45.72	45.75	600	+0.88(+1.96%)
Jan 08, 2009	45.11	45.11	44.51	44.87	3,935	+0.39(+0.87%)
Jan 07, 2009	42.35	44.78	42.35	44.49	5,154	+3.03(+7.30%)
Jan 06, 2009	41.86	42.28	41.46	41.46	4,451	-1.32(-3.09%)
Jan 05, 2009	43.76	44.25	42.47	42.78	13,940	-0.97(-2.22%)
Jan 02, 2009	45.04	45.22	43.62	43.75	0	-1.48(-3.27%)

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.