Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	51.21	51.40	51.14	51.16	38,084	-0.01(-0.02%)
Oct 29, 2009	51.35	51.35	51.04	51.16	23,372	-0.17(-0.33%)
Oct 28, 2009	51.24	51.47	51.04	51.33	26,905	+0.19(+0.37%)
Oct 27, 2009	51.37	51.37	51.10	51.15	17,102	-0.16(-0.31%)
Oct 26, 2009	51.69	51.69	51.17	51.30	41,276	-0.41(-0.79%)
Oct 23, 2009	51.80	51.81	51.58	51.71	12,763	-0.28(-0.54%)
Oct 22, 2009	51.73	51.99	51.73	51.99	26,449	+0.06(+0.11%)
Oct 21, 2009	51.80	52.01	51.76	51.94	16,677	+0.05(+0.09%)
Oct 20, 2009	51.84	52.04	51.78	51.89	47,552	-0.01(-0.02%)
Oct 19, 2009	51.76	51.90	51.71	51.90	13,971	+0.22(+0.43%)
Oct 16, 2009	51.61	51.75	51.55	51.68	16,304	-0.12(-0.23%)
Oct 15, 2009	51.75	51.94	51.72	51.80	17,390	-0.27(-0.53%)
Oct 14, 2009	52.02	52.07	51.87	52.07	10,192	+0.18(+0.35%)
Oct 13, 2009	51.92	51.92	51.84	51.89	37,653	+0.07(+0.14%)
Oct 12, 2009	51.74	51.82	51.66	51.82	18,340	+0.26(+0.51%)
Oct 09, 2009	51.78	51.78	51.42	51.55	25,465	-0.60(-1.16%)
Oct 08, 2009	52.03	52.20	51.97	52.16	26,693	+0.28(+0.55%)
Oct 07, 2009	51.61	51.87	51.61	51.87	20,688	+0.06(+0.12%)
Oct 06, 2009	51.75	51.95	51.73	51.81	9,709	+0.22(+0.42%)
Oct 05, 2009	51.44	51.60	51.41	51.60	22,453	+0.22(+0.43%)
Oct 02, 2009	51.25	51.59	51.25	51.38	17,165	+0.35(+0.68%)
Oct 01, 2009	51.22	51.22	51.03	51.03	17,484	-0.36(-0.70%)
Sep 30, 2009	51.24	51.48	51.24	51.39	34,441	+0.20(+0.39%)
Sep 29, 2009	51.17	51.25	51.05	51.19	12,225	-0.08(-0.15%)
Sep 28, 2009	51.43	51.49	51.25	51.27	10,751	-0.17(-0.34%)
Sep 25, 2009	51.32	51.47	51.30	51.44	15,977	+0.32(+0.63%)
Sep 24, 2009	51.48	51.48	51.00	51.12	20,339	-0.25(-0.49%)
Sep 23, 2009	51.29	52.33	51.26	51.37	32,654	+0.08(+0.15%)
Sep 22, 2009	51.26	51.34	51.16	51.29	18,812	+0.38(+0.75%)
Sep 21, 2009	50.74	50.93	50.74	50.91	6,561	-0.57(-1.11%)
Sep 18, 2009	51.26	51.69	51.26	51.48	19,308	+0.23(+0.45%)
Sep 17, 2009	51.21	51.28	51.19	51.25	12,537	-0.08(-0.16%)
Sep 16, 2009	51.23	51.33	51.20	51.33	15,268	+0.12(+0.24%)
Sep 15, 2009	50.92	51.21	50.92	51.21	15,656	+0.08(+0.16%)
Sep 14, 2009	51.06	51.20	51.01	51.13	11,558	-0.02(-0.04%)
Sep 11, 2009	51.13	51.25	50.93	51.15	8,333	+0.28(+0.56%)
Sep 10, 2009	50.70	50.87	50.63	50.87	13,455	+0.33(+0.65%)
Sep 09, 2009	50.60	50.72	50.54	50.54	11,635	+0.04(+0.08%)
Sep 08, 2009	50.47	50.57	50.39	50.50	38,770	+0.48(+0.97%)
Sep 04, 2009	49.75	50.02	49.61	50.02	13,144	+0.16(+0.32%)
Sep 03, 2009	49.97	49.97	49.78	49.86	7,176	-0.19(-0.37%)
Sep 02, 2009	49.81	50.05	49.81	50.05	15,681	+0.35(+0.70%)
Sep 01, 2009	49.93	50.00	49.70	49.70	24,727	-0.55(-1.10%)
Aug 31, 2009	50.21	50.28	50.18	50.25	19,320	+0.08(+0.17%)
Aug 28, 2009	50.18	50.21	50.16	50.17	57,299	-0.03(-0.05%)
Aug 27, 2009	49.82	50.21	49.68	50.20	12,944	+0.30(+0.61%)
Aug 26, 2009	49.89	49.89	49.61	49.89	15,208	-0.09(-0.18%)
Aug 25, 2009	50.16	50.18	49.90	49.98	31,743	-0.00(-0.01%)
Aug 24, 2009	50.01	50.01	49.85	49.99	7,274	-0.02(-0.05%)
Aug 21, 2009	51.23	51.23	50.01	50.01	13,711	+0.08(+0.16%)
Aug 20, 2009	49.92	49.94	49.89	49.93	10,682	-0.01(-0.02%)
Aug 19, 2009	53.25	53.25	49.75	49.94	6,357	+0.40(+0.80%)
Aug 18, 2009	49.51	49.56	49.41	49.54	6,042	+0.08(+0.16%)
Aug 17, 2009	54.21	54.21	48.96	49.46	5,673	-0.08(-0.16%)
Aug 14, 2009	49.75	49.75	49.54	49.54	11,518	-0.05(-0.10%)
Aug 13, 2009	49.54	49.64	49.37	49.59	8,250	+0.28(+0.57%)
Aug 12, 2009	49.22	49.36	49.17	49.31	7,522	+0.25(+0.52%)
Aug 11, 2009	49.10	49.12	49.01	49.05	15,754	+0.15(+0.30%)
Aug 10, 2009	49.00	49.00	48.71	48.91	6,049	+0.02(+0.05%)
Aug 07, 2009	49.44	49.44	48.69	48.88	32,269	-0.84(-1.69%)
Aug 06, 2009	49.83	49.83	49.72	49.72	3,476	-0.30(-0.60%)
Aug 05, 2009	49.86	50.12	49.81	50.02	23,533	+0.19(+0.39%)
Aug 04, 2009	50.04	50.04	49.83	49.83	2,968	-0.12(-0.23%)
Aug 03, 2009	49.83	49.98	49.83	49.95	29,892	+0.09(+0.17%)
Jul 31, 2009	49.36	49.86	49.36	49.86	43,210	+0.78(+1.59%)
Jul 30, 2009	49.02	49.13	48.86	49.08	34,591	+0.22(+0.44%)
Jul 29, 2009	49.17	49.17	48.86	48.86	3,666	-0.47(-0.94%)
Jul 28, 2009	49.25	49.35	49.11	49.33	9,298	+0.10(+0.19%)
Jul 27, 2009	49.09	49.23	49.08	49.23	1,763	+0.01(+0.01%)
Jul 24, 2009	49.23	49.28	49.00	49.22	21,021	+0.10(+0.21%)
Jul 23, 2009	49.28	49.37	49.12	49.12	28,456	-0.33(-0.68%)
Jul 22, 2009	49.34	49.49	49.34	49.46	4,356	+0.08(+0.16%)
Jul 21, 2009	49.44	49.44	49.38	49.38	2,363	+0.14(+0.29%)
Jul 20, 2009	49.17	49.27	48.98	49.24	3,247	+0.30(+0.62%)
Jul 17, 2009	48.99	48.99	48.83	48.93	8,589	-0.31(-0.63%)
Jul 16, 2009	49.15	49.25	49.15	49.25	5,365	+0.27(+0.55%)
Jul 15, 2009	49.04	49.04	48.98	48.98	14,049	+0.26(+0.54%)
Jul 14, 2009	48.84	48.84	48.64	48.71	7,849	-0.24(-0.49%)
Jul 13, 2009	48.93	48.95	48.88	48.95	4,183	+0.05(+0.11%)
Jul 10, 2009	48.78	48.92	48.59	48.90	15,925	-0.05(-0.10%)
Jul 09, 2009	48.80	49.02	48.80	48.95	14,365	+0.64(+1.33%)
Jul 08, 2009	48.52	48.52	48.31	48.31	519	-0.10(-0.20%)
Jul 07, 2009	48.61	48.61	48.40	48.40	3,099	+0.06(+0.12%)
Jul 06, 2009	48.44	48.54	48.34	48.34	13,336	-0.19(-0.39%)
Jul 02, 2009	48.43	48.53	48.43	48.53	11,162	-0.12(-0.24%)
Jul 01, 2009	48.55	48.69	48.55	48.65	2,605	+0.16(+0.34%)
Jun 30, 2009	48.44	48.48	48.44	48.48	460	+0.07(+0.15%)
Jun 29, 2009	48.60	48.60	48.41	48.41	2,255	-0.22(-0.45%)
Jun 26, 2009	48.57	48.63	48.54	48.63	7,041	+0.39(+0.82%)
Jun 25, 2009	48.09	48.24	48.03	48.24	1,892	+0.13(+0.27%)
Jun 24, 2009	48.20	48.20	48.11	48.11	1,277	-0.26(-0.54%)
Jun 23, 2009	48.42	48.42	48.37	48.37	1,354	+0.53(+1.11%)
Jun 22, 2009	47.77	47.86	47.77	47.84	1,594	-0.22(-0.45%)
Jun 19, 2009	47.84	48.08	47.84	48.05	1,459	+0.35(+0.74%)
Jun 18, 2009	47.98	47.98	47.65	47.70	12,798	-0.37(-0.77%)
Jun 17, 2009	47.81	48.08	47.58	48.07	8,466	+0.44(+0.92%)
Jun 16, 2009	47.63	47.66	47.63	47.63	3,981	+0.33(+0.70%)
Jun 15, 2009	47.45	47.45	47.25	47.30	1,429	-0.36(-0.76%)
Jun 12, 2009	47.58	47.72	47.43	47.66	12,875	-0.22(-0.46%)
Jun 11, 2009	47.58	48.03	47.58	47.88	5,432	+0.49(+1.03%)
Jun 10, 2009	47.78	47.78	47.39	47.39	7,330	-0.33(-0.70%)
Jun 09, 2009	47.66	47.73	47.66	47.73	917	+0.48(+1.03%)
Jun 08, 2009	47.17	47.24	46.98	47.24	1,225	-0.02(-0.04%)
Jun 05, 2009	47.50	47.50	47.26	47.26	2,851	-0.67(-1.39%)
Jun 04, 2009	48.18	48.31	47.89	47.93	4,804	-0.47(-0.98%)
Jun 03, 2009	48.57	48.57	48.12	48.40	1,475	-0.31(-0.64%)
Jun 02, 2009	48.53	48.71	48.53	48.71	1,083	+0.37(+0.77%)
Jun 01, 2009	48.26	48.35	48.26	48.34	687	-0.14(-0.28%)
May 29, 2009	48.36	48.48	48.36	48.48	3,668	+0.78(+1.64%)
May 28, 2009	47.62	47.70	47.61	47.70	3,543	-0.25(-0.52%)
May 27, 2009	48.03	48.03	47.88	47.95	8,016	-0.18(-0.36%)
May 26, 2009	47.98	48.17	47.98	48.12	1,500	-0.35(-0.72%)
May 22, 2009	48.38	48.47	48.19	48.47	3,699	+0.28(+0.59%)
May 21, 2009	47.92	48.19	47.90	48.19	1,980	+0.31(+0.64%)
May 20, 2009	47.59	47.97	47.58	47.88	4,731	+0.46(+0.96%)
May 19, 2009	47.23	47.42	47.23	47.42	5,759	+0.24(+0.52%)
May 18, 2009	47.21	47.21	47.02	47.18	1,008	+0.09(+0.19%)
May 15, 2009	47.04	47.38	47.04	47.09	3,849	-0.35(-0.73%)
May 14, 2009	47.36	47.43	47.36	47.43	2,149	+0.14(+0.29%)
May 13, 2009	47.25	47.29	47.25	47.29	1,294	+0.16(+0.34%)
May 12, 2009	47.25	47.25	47.13	47.13	5,800	+0.02(+0.05%)
May 11, 2009	47.11	47.11	47.06	47.11	5,427	+0.10(+0.20%)
May 08, 2009	46.63	47.02	46.63	47.02	1,875	+0.66(+1.43%)
May 07, 2009	46.42	46.42	46.35	46.35	3,016	-0.23(-0.50%)
May 06, 2009	46.44	46.58	46.42	46.58	3,854	+0.19(+0.40%)
May 05, 2009	46.54	46.54	46.30	46.40	6,959	-0.06(-0.14%)
May 04, 2009	46.46	47.94	46.16	46.46	1,334	+0.23(+0.49%)
Apr 30, 2009	46.23	46.23	46.23	46.23	0	-0.26(-0.55%)
Apr 29, 2009	47.06	47.06	46.49	46.49	833	+0.54(+1.18%)
Apr 28, 2009	45.95	45.95	45.94	45.95	1,438	+0.23(+0.49%)
Apr 27, 2009	45.99	46.01	45.70	45.72	2,899	-0.31(-0.68%)
Apr 24, 2009	45.90	46.20	45.90	46.03	32,606	+0.48(+1.05%)
Apr 23, 2009	45.36	45.55	45.36	45.55	2,657	+0.25(+0.55%)
Apr 22, 2009	45.18	45.38	45.18	45.30	3,626	+0.16(+0.36%)
Apr 20, 2009	45.14	45.14	45.14	45.14	0	-0.10(-0.21%)
Apr 17, 2009	45.29	45.29	45.24	45.24	17,019	-0.36(-0.79%)
Apr 16, 2009	45.60	45.60	45.60	45.60	2,013	-0.13(-0.29%)
Apr 15, 2009	45.62	45.74	45.62	45.73	10,962	+0.11(+0.24%)
Apr 13, 2009	45.62	45.62	45.62	45.62	0	+0.34(+0.74%)
Apr 09, 2009	45.38	45.38	45.29	45.29	1,878	-0.31(-0.68%)
Apr 08, 2009	45.22	45.60	45.22	45.60	3,783	+0.17(+0.37%)
Apr 07, 2009	45.43	45.43	45.19	45.43	5,853	-0.29(-0.63%)
Apr 06, 2009	45.89	45.89	45.71	45.72	1,300	-0.31(-0.68%)
Apr 02, 2009	46.06	46.06	46.03	46.03	4,504	+0.19(+0.42%)
Apr 01, 2009	45.84	45.91	45.51	45.84	88,228	+0.19(+0.43%)
Mar 31, 2009	45.67	45.67	45.65	45.65	423	-0.03(-0.06%)
Mar 30, 2009	45.72	45.72	45.67	45.67	1,469	-0.70(-1.50%)
Mar 26, 2009	46.54	46.56	46.37	46.37	4,243	+0.12(+0.26%)
Mar 25, 2009	46.25	46.25	46.25	46.25	208	+0.00(+0.00%)
Mar 24, 2009	46.44	46.44	46.25	46.25	2,818	-0.69(-1.48%)
Mar 23, 2009	46.85	46.94	46.85	46.94	1,085	+0.41(+0.87%)
Mar 20, 2009	46.54	46.54	46.54	46.54	625	-0.70(-1.47%)
Mar 19, 2009	47.15	47.23	47.15	47.23	2,499	+1.18(+2.55%)
Mar 18, 2009	46.06	46.06	46.06	46.06	602	+1.20(+2.67%)
Mar 17, 2009	44.78	44.86	44.78	44.86	44,033	-0.04(-0.10%)
Mar 16, 2009	45.02	45.02	44.90	44.90	3,760	+0.40(+0.91%)
Mar 12, 2009	44.50	44.50	44.50	44.50	208	+0.07(+0.16%)
Mar 11, 2009	44.45	44.45	44.42	44.42	2,084	+0.12(+0.27%)
Mar 10, 2009	44.30	44.54	44.30	44.30	3,670	+0.46(+1.04%)
Mar 09, 2009	44.04	44.04	43.85	43.85	5,382	-0.67(-1.51%)
Mar 06, 2009	44.52	44.52	44.52	44.52	4,481	+0.67(+1.53%)
Mar 04, 2009	43.85	43.85	43.85	43.85	416	-0.38(-0.87%)
Mar 02, 2009	44.23	44.23	44.23	44.23	416	-0.05(-0.11%)
Feb 27, 2009	44.28	44.30	43.99	44.28	15,195	-0.38(-0.86%)
Feb 26, 2009	44.66	44.66	44.66	44.66	208	-0.19(-0.43%)
Feb 25, 2009	44.86	44.86	44.86	44.86	1,154	-0.22(-0.48%)
Feb 24, 2009	44.93	45.10	44.93	45.07	1,673	-0.22(-0.48%)
Feb 23, 2009	45.29	45.29	45.29	45.29	218	-0.24(-0.53%)
Feb 20, 2009	44.76	45.53	44.76	45.53	837	+0.58(+1.28%)
Feb 19, 2009	44.95	45.00	44.95	44.95	5,367	+0.12(+0.27%)
Feb 18, 2009	44.98	44.98	44.83	44.83	625	+0.07(+0.16%)
Feb 17, 2009	45.00	45.10	44.76	44.76	9,194	-0.98(-2.15%)
Feb 13, 2009	45.74	45.74	45.74	45.74	1,369	-0.05(-0.10%)
Feb 12, 2009	45.79	45.79	45.79	45.79	208	-0.02(-0.05%)
Feb 11, 2009	45.82	45.82	45.82	45.82	837	-0.02(-0.05%)
Feb 10, 2009	45.84	45.84	45.84	45.84	1,584	-0.18(-0.39%)
Feb 09, 2009	45.96	46.02	45.95	46.02	9,163	+0.44(+0.97%)
Feb 06, 2009	45.43	45.58	45.43	45.58	7,395	+0.17(+0.37%)
Feb 05, 2009	45.41	45.41	45.41	45.41	231	-0.17(-0.37%)
Feb 04, 2009	45.58	45.58	45.56	45.58	1,317	-0.24(-0.52%)
Feb 03, 2009	45.86	45.86	45.82	45.82	1,354	+0.36(+0.79%)
Feb 02, 2009	45.46	45.46	45.46	45.46	1,459	-0.10(-0.21%)
Jan 30, 2009	45.55	45.55	45.55	45.55	208	-0.34(-0.73%)
Jan 29, 2009	45.72	45.89	45.72	45.89	2,501	+0.00(+0.00%)
Jan 23, 2009					0	+0.00(+0.00%)
Jan 22, 2009					0	+0.00(+0.00%)

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.