Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	65.20	65.20	65.20	65.20	518	-0.10(-0.15%)
Nov 29, 2010	65.42	65.42	65.30	65.30	1,971	+1.22(+1.90%)
Nov 26, 2010	64.00	64.17	64.00	64.08	5,800	-0.92(-1.42%)
Nov 24, 2010	65.00	65.00	65.00	65.00	254	+0.73(+1.14%)
Nov 23, 2010	64.25	64.27	63.85	64.27	700	-0.53(-0.82%)
Nov 22, 2010	64.80	64.80	64.80	64.80	200	-0.10(-0.15%)
Nov 19, 2010	64.90	64.90	64.90	64.90	375	+0.46(+0.71%)
Nov 18, 2010	64.25	64.94	64.25	64.44	927	+1.64(+2.61%)
Nov 17, 2010	63.36	63.36	62.80	62.80	565	-0.50(-0.79%)
Nov 16, 2010	63.53	63.58	63.30	63.30	595	-2.82(-4.26%)
Nov 09, 2010	66.12	66.12	66.12	66.12	0	-0.68(-1.02%)
Nov 08, 2010	66.75	66.80	66.70	66.80	2,214	+0.45(+0.68%)
Nov 05, 2010	66.37	66.75	66.35	66.35	1,536	+2.75(+4.32%)
Nov 04, 2010	63.36	63.60	63.36	63.60	600	+1.50(+2.42%)
Nov 03, 2010	62.10	62.10	62.10	62.10	500	-0.05(-0.08%)
Nov 02, 2010	62.15	62.15	62.15	62.15	580	-0.33(-0.53%)
Nov 01, 2010	62.48	62.48	62.48	62.48	200	-0.52(-0.83%)
Oct 29, 2010	63.00	63.00	63.00	63.00	175	-0.70(-1.10%)
Oct 28, 2010	63.70	63.70	63.70	63.70	110	+0.03(+0.05%)
Oct 27, 2010	63.67	63.67	63.67	63.67	200	-1.78(-2.72%)
Oct 25, 2010	65.45	65.45	65.45	65.45	200	+1.10(+1.71%)
Oct 22, 2010	64.35	64.35	64.35	64.35	300	+0.17(+0.26%)
Oct 21, 2010	64.18	64.18	64.18	64.18	100	-0.62(-0.96%)
Oct 20, 2010	64.15	65.05	64.15	64.80	1,300	-2.23(-3.33%)
Oct 18, 2010		67.03	67.03	67.03	0	+1.03(+1.56%)
Oct 14, 2010		66.00	66.00	66.00	0	+1.55(+2.40%)
Oct 13, 2010	64.03	64.45	64.03	64.45	800	-0.70(-1.07%)
Oct 12, 2010	64.60	65.15	64.45	65.15	2,121	+0.25(+0.39%)
Oct 11, 2010	64.90	64.90	64.90	64.90	100	+2.30(+3.67%)
Oct 07, 2010		62.60	62.60	62.60	0	+1.15(+1.87%)
Oct 06, 2010	61.01	61.45	61.01	61.45	286	+3.44(+5.93%)
Oct 05, 2010	58.01	58.01	58.01	58.01	200	+2.01(+3.59%)
Oct 01, 2010		56.00	56.00	56.00	0	-1.03(-1.81%)
Sep 30, 2010	57.03	57.03	57.03	57.03	100	-0.26(-0.45%)
Sep 29, 2010	57.51	57.51	57.29	57.29	2,022	+0.99(+1.76%)
Sep 28, 2010	56.30	56.30	56.30	56.30	2,060	+1.46(+2.66%)
Sep 22, 2010		54.84	54.84	54.84	0	+0.11(+0.20%)
Sep 20, 2010		54.73	54.73	54.73	0	-0.22(-0.40%)
Sep 17, 2010	54.95	54.95	54.95	54.95	256	+0.74(+1.37%)
Sep 15, 2010	53.51	54.21	53.51	54.21	1,400	-0.87(-1.58%)
Sep 14, 2010	55.08	55.08	55.08	55.08	100	+1.13(+2.09%)
Sep 13, 2010	53.95	53.95	53.95	53.95	332	+0.09(+0.17%)
Sep 10, 2010	53.86	53.86	53.86	53.86	130	+1.46(+2.79%)
Sep 08, 2010		52.40	52.40	52.40	0	+1.45(+2.85%)
Aug 31, 2010		50.95	50.95	50.95	0	-1.86(-3.52%)
Aug 30, 2010	53.14	53.70	52.81	52.81	2,919	+1.04(+2.01%)
Aug 27, 2010	51.77	51.77	51.77	51.77	145	+0.26(+0.50%)
Aug 25, 2010		51.51	51.51	51.51	0	-2.09(-3.90%)
Aug 20, 2010		53.60	53.60	53.60	0	-0.35(-0.65%)
Aug 18, 2010		53.95	53.95	53.95	0	+0.05(+0.09%)
Aug 17, 2010	53.40	53.90	53.40	53.90	532	+0.60(+1.13%)
Aug 16, 2010	53.30	53.30	53.30	53.30	128	-0.90(-1.66%)
Aug 12, 2010		54.20	54.20	54.20	0	-0.40(-0.73%)
Aug 11, 2010	54.50	54.60	54.50	54.60	527	-2.05(-3.62%)
Aug 10, 2010	55.37	56.65	55.37	56.65	938	+0.21(+0.37%)
Aug 09, 2010	56.30	56.44	56.30	56.44	400	-0.71(-1.24%)
Aug 06, 2010	57.15	57.15	57.15	57.15	515	+1.75(+3.16%)
Aug 04, 2010		55.40	55.40	55.40	0	-0.85(-1.51%)
Aug 03, 2010	56.30	56.30	56.25	56.25	933	+1.07(+1.94%)
Aug 02, 2010	55.18	55.18	55.18	55.18	10,300	+1.26(+2.34%)
Jul 30, 2010	53.65	53.92	53.65	53.92	528	+1.62(+3.10%)
Jul 27, 2010		52.30	52.30	52.30	0	-1.06(-1.99%)
Jul 26, 2010	53.15	53.36	53.15	53.36	395	+0.31(+0.58%)
Jul 23, 2010	52.85	53.05	52.85	53.05	420	+1.05(+2.02%)
Jul 22, 2010	52.00	52.00	52.00	52.00	865	-0.25(-0.48%)
Jul 21, 2010	52.25	52.25	52.25	52.25	515	-0.65(-1.23%)
Jul 20, 2010	52.65	52.90	52.65	52.90	325	-0.54(-1.01%)
Jul 15, 2010		53.44	53.44	53.44	0	-0.26(-0.48%)
Jul 14, 2010	53.70	53.70	53.70	53.70	200	+0.50(+0.94%)
Jul 13, 2010	52.95	53.20	52.95	53.20	400	+0.60(+1.14%)
Jul 12, 2010	52.60	52.60	52.60	52.60	413	-0.75(-1.41%)
Jul 09, 2010	52.73	53.35	52.73	53.35	435	+0.27(+0.51%)
Jul 07, 2010		53.08	53.08	53.08	0	+0.13(+0.25%)
Jul 06, 2010	52.90	53.00	52.90	52.95	8,031	+1.60(+3.12%)
Jul 02, 2010	51.35	51.35	51.35	51.35	8,859	-0.27(-0.52%)
Jul 01, 2010	51.62	51.62	51.62	51.62	200	-0.72(-1.38%)
Jun 30, 2010	51.75	52.34	51.69	52.34	855	+0.44(+0.85%)
Jun 29, 2010	51.90	51.90	51.90	51.90	695	-3.39(-6.13%)
Jun 24, 2010		55.29	55.29	55.29	0	-0.73(-1.30%)
Jun 23, 2010	56.02	56.02	56.02	56.02	120	-0.28(-0.50%)
Jun 21, 2010		56.30	56.30	56.30	0	+0.90(+1.62%)
Jun 16, 2010		55.40	55.40	55.40	0	+0.90(+1.65%)
Jun 15, 2010	54.31	54.50	54.31	54.50	1,855	+1.25(+2.35%)
Jun 09, 2010		53.25	53.25	53.25	0	-1.00(-1.84%)
Jun 04, 2010	54.25	54.25	54.25	54.25	0	-0.15(-0.28%)
Jun 03, 2010	54.40	54.40	54.40	54.40	600	+0.00(+0.00%)
Jun 02, 2010	53.90	54.40	53.90	54.40	600	-1.85(-3.29%)
May 28, 2010		56.25	56.25	56.25	0	+0.14(+0.25%)
May 27, 2010	56.11	56.11	56.11	56.11	129	+1.06(+1.93%)
May 26, 2010	55.05	55.05	55.05	55.05	982	+1.70(+3.19%)
May 25, 2010	53.35	53.35	53.35	53.35	1,685	-0.95(-1.75%)
May 24, 2010	54.30	54.30	54.30	54.30	210	-2.10(-3.72%)
May 21, 2010	56.40	56.40	56.40	56.40	380	-0.25(-0.44%)
May 20, 2010	57.00	57.00	56.65	56.65	2,080	-0.26(-0.46%)
May 19, 2010	56.91	56.91	56.91	56.91	100	-0.03(-0.05%)
May 18, 2010	56.94	56.94	56.94	56.94	200	-2.46(-4.14%)
May 14, 2010		59.40	59.40	59.40	0	-0.40(-0.67%)
May 13, 2010	59.20	59.80	59.20	59.80	305	+0.73(+1.24%)
May 12, 2010	59.05	59.07	58.85	59.07	816	+1.97(+3.45%)
May 11, 2010	57.10	57.10	57.10	57.10	135	-1.40(-2.39%)
May 10, 2010	58.50	58.50	58.50	58.50	295	+1.20(+2.09%)
May 07, 2010	57.45	57.45	57.30	57.30	1,200	+0.10(+0.17%)
May 06, 2010	57.00	57.20	57.00	57.20	400	-0.80(-1.38%)
May 05, 2010	58.00	58.00	58.00	58.00	500	-0.65(-1.11%)
May 04, 2010	59.13	59.13	58.65	58.65	485	-0.60(-1.01%)
May 03, 2010	59.20	59.25	59.20	59.25	325	+0.00(+0.00%)
Apr 30, 2010	59.25	59.25	59.25	59.25	1,045	-1.00(-1.66%)
Apr 29, 2010	60.00	60.25	60.00	60.25	1,905	+0.85(+1.43%)
Apr 28, 2010	59.40	59.40	59.40	59.40	120	+0.40(+0.68%)
Apr 27, 2010	59.75	59.75	59.00	59.00	1,000	-1.68(-2.77%)
Apr 22, 2010	60.68	60.68	60.68	60.68	0	-0.38(-0.62%)
Apr 20, 2010	61.06	61.06	61.06	61.06	0	-1.84(-2.93%)
Apr 19, 2010	63.10	63.10	62.90	62.90	1,003	-0.84(-1.32%)
Apr 16, 2010	63.65	63.74	63.65	63.74	1,230	-1.06(-1.64%)
Apr 15, 2010	64.80	64.80	64.80	64.80	255	+0.80(+1.25%)
Apr 14, 2010	63.65	64.00	63.65	64.00	300	+0.20(+0.31%)
Apr 13, 2010	63.50	63.80	63.50	63.80	1,010	-0.40(-0.62%)
Apr 12, 2010	64.20	64.20	64.20	64.20	155	+0.75(+1.18%)
Apr 09, 2010	63.10	63.45	63.10	63.45	2,900	+0.05(+0.08%)
Apr 06, 2010	63.40	63.40	63.40	63.40	0	-0.05(-0.08%)
Apr 05, 2010	63.45	63.45	63.45	63.45	200	+0.30(+0.48%)
Apr 01, 2010		63.15	63.15	63.15	0	+0.60(+0.96%)
Mar 31, 2010	61.85	62.55	61.85	62.55	220	+0.90(+1.46%)
Mar 29, 2010	61.65	61.65	61.65	61.65	0	+0.10(+0.16%)
Mar 26, 2010	61.55	61.55	61.50	61.55	685	-1.05(-1.68%)
Mar 24, 2010	62.60	62.60	62.60	62.60	0	-0.10(-0.16%)
Mar 23, 2010	62.45	62.70	62.45	62.70	2,090	-0.30(-0.48%)
Mar 18, 2010	63.00	63.00	63.00	63.00	0	+0.60(+0.96%)
Mar 16, 2010	62.40	62.40	62.40	62.40	0	-0.25(-0.40%)
Mar 12, 2010	62.65	62.65	62.65	62.65	0	+0.25(+0.40%)
Mar 09, 2010	62.40	62.40	62.40	62.40	0	+1.40(+2.30%)
Mar 05, 2010	61.00	61.00	61.00	61.00	0	-0.10(-0.16%)
Mar 03, 2010		61.10	61.10	61.10	0	+0.70(+1.16%)
Mar 02, 2010	60.20	60.40	60.20	60.40	710	+0.30(+0.50%)
Feb 26, 2010		60.10	60.10	60.10	0	+1.70(+2.91%)
Feb 24, 2010		58.40	58.40	58.40	0	-0.17(-0.30%)
Feb 23, 2010	58.57	58.57	58.57	58.57	27,670	+1.47(+2.58%)
Feb 19, 2010		57.10	57.10	57.10	0	-1.95(-3.30%)
Feb 18, 2010	59.02	59.05	59.02	59.05	1,536	+1.60(+2.79%)
Feb 16, 2010		57.45	57.45	57.45	0	-1.04(-1.78%)
Feb 12, 2010		58.49	58.49	58.49	0	+1.56(+2.74%)
Feb 11, 2010	56.92	56.93	56.92	56.93	600	+0.43(+0.76%)
Feb 10, 2010	56.50	56.50	56.50	56.50	105	-1.50(-2.59%)
Feb 09, 2010	58.00	58.00	58.00	58.00	470	-1.35(-2.27%)
Feb 03, 2010		59.35	59.35	59.35	635	+0.20(+0.34%)
Feb 02, 2010	59.15	59.15	59.15	59.15	200	+0.55(+0.94%)
Jan 29, 2010		58.60	58.60	58.60	23,405	+1.18(+2.06%)
Jan 28, 2010	57.42	57.42	57.42	57.42	269	+0.55(+0.97%)
Jan 27, 2010	56.87	56.87	56.87	56.87	200	-1.17(-2.02%)
Jan 25, 2010		58.04	58.04	58.04	0	-0.46(-0.79%)
Jan 22, 2010	58.50	58.50	58.50	58.50	170	-0.94(-1.58%)
Jan 21, 2010	59.44	59.44	59.44	59.44	43,500	-0.21(-0.35%)
Jan 20, 2010	59.65	59.65	59.65	59.65	200	-1.80(-2.93%)
Jan 15, 2010		61.45	61.45	61.45	0	+2.90(+4.95%)
Jan 13, 2010		58.55	58.55	58.55	0	-0.75(-1.26%)
Jan 12, 2010	59.54	59.54	59.30	59.30	331	+0.35(+0.59%)
Jan 11, 2010	58.50	58.95	58.50	58.95	422	+0.25(+0.43%)
Jan 06, 2010		58.70	58.70	58.70	0	-0.10(-0.17%)
Jan 05, 2010	59.10	59.20	58.80	58.80	600	+4.84(+8.97%)
Dec 23, 2009	53.96	53.96	53.96	53.96	0	-0.53(-0.97%)
Dec 22, 2009	54.49	54.49	54.49	54.49	200	-0.21(-0.38%)
Dec 18, 2009	54.70	54.70	54.70	54.70	0	-0.60(-1.08%)
Dec 16, 2009	55.30	55.30	55.30	55.30	0	+0.80(+1.47%)
Dec 15, 2009	54.50	54.50	54.50	54.50	954	-0.05(-0.09%)
Dec 14, 2009	54.55	54.55	54.55	54.55	272	+1.20(+2.25%)
Dec 09, 2009	53.35	53.35	53.35	53.35	0	-0.88(-1.62%)
Dec 08, 2009	54.65	54.65	54.23	54.23	414	-0.17(-0.31%)
Dec 07, 2009	54.45	54.45	54.40	54.40	400	-0.60(-1.09%)
Dec 04, 2009	55.08	55.08	55.00	55.00	600	+1.49(+2.78%)

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.