Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	49.35	49.35	49.35	49.35	230	+0.35(+0.71%)
Oct 29, 2009	49.00	49.00	49.00	49.00	200	-0.90(-1.80%)
Oct 28, 2009	49.90	49.90	49.90	49.90	200	-0.70(-1.38%)
Oct 27, 2009	50.60	50.60	50.60	50.60	100	-1.55(-2.97%)
Oct 26, 2009	52.95	52.95	52.15	52.15	600	+0.30(+0.58%)
Oct 23, 2009	51.85	51.85	51.85	51.85	1,000	-2.46(-4.53%)
Oct 22, 2009	53.94	54.32	53.94	54.31	573	+1.16(+2.18%)
Oct 21, 2009	53.15	53.15	53.15	53.15	200	+1.05(+2.02%)
Oct 20, 2009	52.20	52.20	52.10	52.10	600	+0.66(+1.28%)
Oct 19, 2009	51.80	52.06	51.44	51.44	454	-0.96(-1.83%)
Oct 14, 2009		52.40	52.40	52.40	0	+0.30(+0.58%)
Oct 13, 2009	52.10	52.10	52.10	52.10	202	-0.40(-0.76%)
Oct 12, 2009	51.51	52.50	51.51	52.50	1,175	+0.10(+0.19%)
Oct 09, 2009	52.40	52.40	52.40	52.40	553	+0.15(+0.29%)
Oct 08, 2009	51.95	52.25	51.95	52.25	1,143	+1.45(+2.85%)
Oct 06, 2009	50.80	50.80	50.80	50.80	0	+1.80(+3.67%)
Oct 05, 2009	48.44	49.00	48.44	49.00	1,000	-0.80(-1.61%)
Oct 02, 2009	49.80	49.80	49.80	49.80	200	-0.45(-0.90%)
Oct 01, 2009	50.60	50.60	50.10	50.25	1,300	+0.34(+0.68%)
Sep 28, 2009	49.91	49.91	49.91	49.91	0	-2.03(-3.91%)
Sep 25, 2009	51.70	51.94	51.60	51.94	10,200	-0.36(-0.69%)
Sep 24, 2009	53.10	53.10	52.25	52.30	4,212	-0.50(-0.95%)
Sep 23, 2009	53.20	53.95	52.80	52.80	1,771	-0.90(-1.68%)
Sep 22, 2009	53.69	53.70	53.69	53.70	1,121	+1.05(+1.99%)
Sep 21, 2009	52.65	52.65	52.65	52.65	500	-0.60(-1.13%)
Sep 18, 2009	53.00	53.25	52.63	53.25	721	+0.96(+1.84%)
Sep 16, 2009		52.29	52.29	52.29	0	+0.40(+0.77%)
Sep 15, 2009	51.40	51.89	51.40	51.89	2,043	+0.04(+0.08%)
Sep 14, 2009	51.80	51.85	51.80	51.85	1,800	+0.35(+0.68%)
Sep 11, 2009	51.50	51.50	51.50	51.50	147	-0.60(-1.15%)
Sep 10, 2009	51.84	52.10	51.84	52.10	800	-0.10(-0.19%)
Sep 09, 2009	51.55	52.20	51.55	52.20	3,695	+1.95(+3.88%)
Sep 03, 2009		50.25	50.25	50.25	0	+1.10(+2.24%)
Sep 02, 2009	49.15	49.15	49.15	49.15	110	+0.45(+0.92%)
Sep 01, 2009	49.50	49.50	48.70	48.70	2,400	-1.25(-2.50%)
Aug 31, 2009	49.95	49.95	49.95	49.95	200	-0.20(-0.40%)
Aug 28, 2009	50.15	50.15	50.15	50.15	200	+0.25(+0.50%)
Aug 27, 2009	49.80	50.25	49.80	49.90	1,467	-0.50(-0.99%)
Aug 26, 2009	50.40	50.40	50.40	50.40	110	-1.15(-2.23%)
Aug 25, 2009	50.95	51.55	50.90	51.55	5,128	+0.10(+0.19%)
Aug 21, 2009	51.25	52.00	51.25	51.45	2,000	+0.85(+1.68%)
Aug 20, 2009	50.55	50.60	50.55	50.60	516	+1.25(+2.53%)
Aug 19, 2009	48.70	49.35	48.70	49.35	962	+1.82(+3.83%)
Aug 17, 2009		47.53	47.53	47.53	0	-1.73(-3.51%)
Aug 14, 2009	49.30	49.30	48.95	49.26	4,800	+1.71(+3.60%)
Aug 13, 2009	46.95	47.55	46.95	47.55	30,354	+1.45(+3.15%)
Aug 12, 2009	45.75	46.10	45.75	46.10	319	+0.10(+0.22%)
Aug 11, 2009	46.50	46.50	45.90	46.00	575	-0.20(-0.43%)
Aug 10, 2009	46.20	46.20	46.20	46.20	110	-0.25(-0.54%)
Aug 07, 2009	46.45	46.45	46.45	46.45	400	-0.25(-0.54%)
Aug 05, 2009		46.70	46.70	46.70	0	+0.25(+0.54%)
Aug 03, 2009		46.45	46.45	46.45	0	+0.45(+0.98%)
Jul 31, 2009	46.05	46.05	46.00	46.00	609	+1.25(+2.79%)
Jul 30, 2009	44.30	44.75	44.30	44.75	800	+0.80(+1.82%)
Jul 29, 2009	43.95	43.95	43.95	43.95	570	-0.90(-2.01%)
Jul 28, 2009	44.85	44.85	44.85	44.85	400	-0.35(-0.77%)
Jul 24, 2009	45.05	45.20	45.05	45.20	1,704	-0.20(-0.44%)
Jul 23, 2009	44.90	45.50	44.80	45.40	1,300	+0.16(+0.35%)
Jul 22, 2009	45.24	45.24	45.24	45.24	100	-0.42(-0.92%)
Jul 21, 2009	45.85	45.85	45.65	45.66	2,824	+1.66(+3.77%)
Jul 20, 2009	43.40	44.00	43.40	44.00	800	+0.30(+0.69%)
Jul 16, 2009		43.70	43.70	43.70	0	+1.02(+2.39%)
Jul 15, 2009	42.50	42.98	42.50	42.68	1,042	+0.73(+1.74%)
Jul 14, 2009	41.95	41.95	41.95	41.95	200	+0.80(+1.94%)
Jul 13, 2009	40.75	41.19	40.75	41.15	5,747	-0.35(-0.84%)
Jul 10, 2009	41.50	41.50	41.50	41.50	200	-0.50(-1.19%)
Jul 08, 2009	42.00	42.00	42.00	42.00	0	+0.70(+1.69%)
Jul 07, 2009	41.60	41.66	41.30	41.30	12,200	-0.95(-2.25%)
Jul 06, 2009	42.45	42.45	42.25	42.25	1,867	-0.80(-1.86%)
Jul 02, 2009	43.50	43.50	43.00	43.05	3,150	-1.35(-3.04%)
Jul 01, 2009	44.00	44.40	44.00	44.40	510	-0.60(-1.33%)
Jun 29, 2009		45.00	45.00	45.00	0	-0.95(-2.07%)
Jun 25, 2009	45.95	45.95	45.95	45.95	0	+1.80(+4.08%)
Jun 24, 2009	44.50	44.50	44.15	44.15	611	-0.15(-0.34%)
Jun 22, 2009		44.30	44.30	44.30	0	-1.50(-3.28%)
Jun 19, 2009	45.54	45.80	45.54	45.80	600	+0.50(+1.10%)
Jun 18, 2009	45.30	45.30	45.30	45.30	200	-1.45(-3.10%)
Jun 17, 2009	46.75	46.75	46.75	46.75	200	-0.10(-0.21%)
Jun 16, 2009	46.85	46.85	46.85	46.85	200	-0.65(-1.37%)
Jun 15, 2009	48.30	48.30	47.50	47.50	1,221	-2.50(-5.00%)
Jun 11, 2009		50.00	50.00	50.00	0	+1.20(+2.46%)
Jun 10, 2009	48.45	48.80	48.45	48.80	453	+1.20(+2.52%)
Jun 08, 2009		47.60	47.60	47.60	0	+0.50(+1.06%)
Jun 05, 2009	47.10	47.10	47.10	47.10	200	-0.65(-1.36%)
Jun 04, 2009	47.50	47.75	47.50	47.75	835	+0.90(+1.92%)
Jun 03, 2009	47.65	47.65	46.85	46.85	990	-0.75(-1.58%)
Jun 02, 2009	47.65	47.65	47.60	47.60	1,153	-0.70(-1.45%)
Jun 01, 2009	48.87	48.88	48.30	48.30	30,337	+3.20(+7.10%)
May 29, 2009	45.01	45.53	45.01	45.10	1,600	+0.85(+1.92%)
May 28, 2009	44.25	44.25	44.25	44.25	119	+0.25(+0.57%)
May 26, 2009	43.35	44.00	44.00	44.00	0	+0.65(+1.50%)
May 21, 2009	43.35	43.35	43.35	43.35	0	-0.89(-2.01%)
May 20, 2009	44.10	44.24	44.00	44.24	623	+1.24(+2.88%)
May 19, 2009	43.00	43.00	43.00	43.00	1,225	+1.04(+2.48%)
May 18, 2009	41.35	41.96	41.35	41.96	5,189	-0.74(-1.73%)
May 15, 2009	42.70	42.70	42.70	42.70	200	+0.20(+0.47%)
May 14, 2009	42.00	42.50	42.00	42.50	1,200	-0.50(-1.16%)
May 13, 2009	43.65	43.65	42.85	43.00	4,632	+0.03(+0.07%)
May 12, 2009	42.85	42.97	42.85	42.97	500	-0.03(-0.07%)
May 11, 2009	43.00	43.00	43.00	43.00	269	+2.00(+4.88%)
May 07, 2009	41.00	41.00	41.00	41.00	0	-0.52(-1.25%)
May 06, 2009	40.75	41.52	40.75	41.52	1,400	+0.97(+2.39%)
May 05, 2009	40.55	40.55	40.55	40.55	200	+0.60(+1.50%)
May 04, 2009	39.95	39.95	39.95	39.95	200	+3.30(+9.00%)
Apr 30, 2009	36.65	36.65	36.65	36.65	0	-0.35(-0.95%)
Apr 29, 2009	36.65	37.17	36.65	37.00	1,800	+0.55(+1.51%)
Apr 28, 2009	36.35	36.63	36.35	36.45	1,592	-2.80(-7.13%)
Apr 27, 2009	39.25	39.25	39.25	39.25	524	-0.25(-0.63%)
Apr 24, 2009	39.15	39.50	39.15	39.50	800	+0.90(+2.33%)
Apr 23, 2009	38.60	38.60	38.60	38.60	200	-1.05(-2.65%)
Apr 22, 2009	39.45	39.65	39.45	39.65	800	-1.25(-3.06%)
Apr 20, 2009	40.90	40.90	40.90	40.90	0	-1.10(-2.62%)
Apr 17, 2009	41.75	42.00	41.75	42.00	800	+1.34(+3.30%)
Apr 16, 2009	40.21	40.66	40.21	40.66	1,800	-0.14(-0.34%)
Apr 15, 2009	40.80	40.80	40.80	40.80	400	+0.35(+0.87%)
Apr 14, 2009	40.35	40.45	40.35	40.45	1,000	+0.15(+0.37%)
Apr 13, 2009	39.95	40.30	39.95	40.30	567	+3.88(+10.65%)
Apr 09, 2009	36.20	36.42	36.20	36.42	1,200	+1.97(+5.72%)
Apr 08, 2009	34.25	34.45	34.25	34.45	700	-0.15(-0.43%)
Apr 06, 2009		34.60	34.60	34.60	0	+0.10(+0.29%)
Apr 03, 2009	34.50	34.50	34.50	34.50	100	+0.60(+1.77%)
Apr 02, 2009	33.90	33.90	33.90	33.90	400	+0.91(+2.76%)
Apr 01, 2009	32.50	32.99	32.50	32.99	9,937	+1.49(+4.73%)
Mar 31, 2009	31.45	31.50	31.45	31.50	800	-1.10(-3.37%)
Mar 30, 2009	32.60	32.60	32.60	32.60	400	-1.94(-5.62%)
Mar 26, 2009	34.54	34.54	34.54	34.54	186	-0.16(-0.46%)
Mar 25, 2009	34.70	34.70	34.70	34.70	466	+1.20(+3.58%)
Mar 24, 2009	33.50	33.50	33.50	33.50	441	-0.95(-2.76%)
Mar 23, 2009	34.05	34.45	34.05	34.45	800	+3.35(+10.77%)
Mar 20, 2009	31.10	31.10	30.75	31.10	2,859	-0.55(-1.74%)
Mar 19, 2009	32.05	32.05	31.65	31.65	802	+0.50(+1.61%)
Mar 18, 2009	29.85	31.15	29.85	31.15	962	+1.05(+3.49%)
Mar 17, 2009	29.40	30.10	29.40	30.10	4,469	+0.80(+2.73%)
Mar 16, 2009	28.98	29.31	28.98	29.30	1,000	+1.50(+5.40%)
Mar 13, 2009	28.50	27.80	27.80	27.80	0	+0.00(+0.00%)
Mar 12, 2009	27.45	27.80	27.45	27.80	2,139	-0.65(-2.28%)
Mar 11, 2009	27.80	28.45	27.80	28.45	724	+0.15(+0.53%)
Mar 10, 2009	28.00	28.50	28.00	28.30	1,846	+0.15(+0.53%)
Mar 09, 2009		28.15	28.15	28.15	0	+0.00(+0.00%)
Mar 06, 2009	29.30	29.39	28.15	28.15	2,926	-0.25(-0.88%)
Mar 05, 2009	29.00	29.00	28.40	28.40	3,255	-1.50(-5.02%)
Mar 04, 2009	29.60	29.90	29.60	29.90	2,200	-1.60(-5.08%)
Feb 27, 2009		31.50	31.50	31.50	0	+0.50(+1.61%)
Feb 26, 2009	31.40	31.40	31.00	31.00	700	-0.48(-1.52%)
Feb 25, 2009	31.00	31.48	31.00	31.48	554	-0.22(-0.69%)
Feb 24, 2009	31.15	31.70	31.15	31.70	1,200	-0.70(-2.16%)
Feb 23, 2009	32.40	32.40	32.40	32.40	200	-1.25(-3.71%)
Feb 20, 2009	33.35	33.65	33.35	33.65	400	-0.74(-2.15%)
Feb 19, 2009	34.39	34.39	34.39	34.39	200	+0.88(+2.63%)
Feb 18, 2009		33.51	33.51	33.51	0	+0.00(+0.00%)
Feb 17, 2009	34.00	34.00	33.51	33.51	2,930	-2.34(-6.53%)
Feb 13, 2009	35.85	35.85	35.80	35.85	1,010	-0.35(-0.97%)
Feb 12, 2009	36.20	36.20	36.20	36.20	200	-0.50(-1.36%)
Feb 11, 2009	36.75	36.75	36.70	36.70	1,800	+0.20(+0.55%)
Feb 10, 2009	37.20	37.20	36.50	36.50	2,600	-1.00(-2.67%)
Feb 09, 2009	37.35	37.50	37.35	37.50	400	+0.30(+0.81%)
Feb 06, 2009	37.60	37.60	37.20	37.20	655	-0.85(-2.23%)
Feb 05, 2009		38.05	38.05	38.05	0	+0.00(+0.00%)
Feb 04, 2009	38.00	38.05	38.00	38.05	400	+1.36(+3.71%)
Feb 03, 2009	36.30	36.69	36.30	36.69	346	+0.74(+2.06%)
Feb 02, 2009		35.95	35.95	35.95	0	+0.00(+0.00%)
Jan 30, 2009	35.95	35.95	35.95	35.95	200	-1.25(-3.36%)
Jan 29, 2009	37.20	37.20	36.76	37.20	746	+0.05(+0.13%)
Jan 28, 2009		37.15	37.15	37.15	0	+0.00(+0.00%)
Jan 27, 2009	37.15	37.15	37.15	37.15	133	+2.75(+7.99%)
Jan 26, 2009	34.40	34.40	34.40	34.40	103	-0.16(-0.46%)
Jan 23, 2009	34.00	34.56	34.00	34.56	2,100	+0.06(+0.17%)
Jan 22, 2009	34.75	34.75	34.20	34.50	1,800	-1.96(-5.38%)
Jan 21, 2009	35.95	36.46	35.95	36.46	9,571	+0.46(+1.28%)
Jan 20, 2009	36.00	36.00	36.00	36.00	400	-0.50(-1.37%)
Jan 16, 2009	36.55	36.65	36.05	36.50	8,900	+0.70(+1.96%)
Jan 15, 2009	36.50	36.50	35.25	35.80	77,874	-0.80(-2.19%)
Jan 14, 2009	37.50	37.50	35.75	36.60	1,045	+0.35(+0.97%)
Jan 13, 2009	36.50	37.15	36.25	36.25	1,313	-3.05(-7.76%)
Jan 12, 2009	38.95	39.30	38.70	39.30	7,198	-0.20(-0.51%)
Jan 09, 2009	39.50	39.50	39.50	39.50	172	+0.00(+0.00%)
Jan 08, 2009	39.50	39.50	39.50	39.50	0	+0.00(+0.00%)
Jan 07, 2009	39.85	39.95	39.50	39.50	745	+1.55(+4.08%)
Jan 06, 2009	36.65	37.95	36.65	37.95	1,492	-0.25(-0.65%)
Jan 05, 2009	38.15	38.20	38.15	38.20	2,036	-0.20(-0.52%)
Jan 02, 2009	37.65	38.40	36.95	38.40	440	+0.05(+0.13%)
Jan 01, 2009	37.50	38.35	37.25	38.35	0	+0.00(+0.00%)
Dec 31, 2008	37.50	38.35	37.25	38.35	1,099	+1.55(+4.21%)
Dec 30, 2008	36.70	37.60	36.70	36.80	1,049	+0.15(+0.41%)
Dec 29, 2008	36.65	36.65	36.65	36.65	749	+3.05(+9.08%)
Dec 26, 2008	33.60	33.60	33.60	33.60	0	+0.00(+0.00%)
Dec 24, 2008	34.20	34.20	33.60	33.60	255	-0.15(-0.44%)
Dec 23, 2008	34.35	34.35	33.75	33.75	2,490	-1.45(-4.12%)
Dec 22, 2008	35.15	35.75	35.15	35.20	1,186	+0.55(+1.59%)
Dec 19, 2008	34.65	34.65	34.65	34.65	109	-0.75(-2.12%)
Dec 18, 2008	36.65	36.65	35.40	35.40	1,988	-1.10(-3.01%)
Dec 17, 2008	36.50	36.50	36.50	36.50	134	-1.20(-3.18%)
Dec 16, 2008	36.50	37.70	36.50	37.70	500	+2.20(+6.20%)
Dec 15, 2008	35.95	35.95	35.31	35.50	2,498	+0.50(+1.43%)
Dec 12, 2008	34.10	35.00	34.10	35.00	616	-0.10(-0.28%)
Dec 11, 2008	36.50	36.50	35.10	35.10	4,530	+1.75(+5.25%)
Dec 10, 2008	33.35	33.35	33.35	33.35	525	+1.34(+4.19%)
Dec 09, 2008	31.70	32.70	31.70	32.01	2,614	-0.49(-1.51%)
Dec 08, 2008	32.50	32.50	32.50	32.50	200	+2.60(+8.70%)
Dec 05, 2008	31.05	31.05	29.90	29.90	1,160	-0.65(-2.13%)
Dec 04, 2008	31.50	31.50	30.35	30.55	4,400	-1.65(-5.12%)
Dec 03, 2008	32.40	32.44	31.51	32.20	3,486	-0.55(-1.68%)
Dec 02, 2008	32.30	32.75	32.30	32.75	547	-0.80(-2.38%)
Dec 01, 2008	33.55	33.55	33.55	33.55	200	-1.45(-4.14%)
Nov 28, 2008	34.74	35.25	34.70	35.00	1,747	+3.75(+12.00%)
Nov 26, 2008	30.90	31.25	29.45	31.25	2,120	-0.15(-0.48%)
Nov 25, 2008	32.35	32.35	31.40	31.40	2,505	-1.50(-4.56%)
Nov 24, 2008	32.20	32.90	31.35	32.90	2,200	+2.80(+9.30%)
Nov 21, 2008	31.40	31.40	30.10	30.10	1,860	+1.10(+3.79%)
Nov 20, 2008	29.60	29.85	29.00	29.00	2,204	-2.65(-8.37%)
Nov 19, 2008	32.50	32.50	31.20	31.65	4,592	-3.35(-9.57%)
Nov 18, 2008	35.40	35.40	35.00	35.00	1,000	-0.25(-0.71%)
Nov 17, 2008	34.85	35.50	34.85	35.25	1,134	-0.05(-0.14%)
Nov 14, 2008	36.00	36.03	35.30	35.30	1,374	-1.20(-3.29%)
Nov 13, 2008	35.40	36.50	34.95	36.50	2,897	+0.05(+0.14%)
Nov 12, 2008	37.25	37.25	36.45	36.45	2,604	-2.35(-6.06%)
Nov 10, 2008		38.80	38.80	38.80	0	+0.00(+0.00%)
Nov 07, 2008	38.80	38.80	38.80	38.80	500	+2.79(+7.75%)
Nov 06, 2008	40.45	40.45	36.01	36.01	3,056	-6.69(-15.67%)
Nov 05, 2008	42.00	42.70	42.00	42.70	1,491	+2.20(+5.43%)
Nov 04, 2008	40.50	41.00	40.10	40.50	2,868	+1.40(+3.58%)

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.