Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2009		74.35	74.35	74.35	0	-0.84(-1.12%)
Dec 29, 2009	75.19	75.19	75.19	75.19	100	-0.86(-1.13%)
Dec 28, 2009	76.05	76.05	76.05	76.05	100	+0.35(+0.46%)
Dec 24, 2009	75.70	75.70	75.70	75.70	100	+2.85(+3.91%)
Dec 23, 2009	72.85	72.85	72.85	72.85	134	+1.27(+1.77%)
Dec 21, 2009	71.58	71.58	71.58	71.58	0	-1.37(-1.88%)
Dec 18, 2009	72.95	72.95	72.95	72.95	106	-0.75(-1.02%)
Dec 17, 2009	73.70	73.70	73.70	73.70	486	+2.44(+3.42%)
Dec 15, 2009		71.26	71.26	71.26	0	+0.42(+0.59%)
Dec 11, 2009	70.84	70.84	70.84	70.84	0	-0.96(-1.34%)
Dec 10, 2009	71.80	71.80	71.80	71.80	200	-1.25(-1.71%)
Dec 09, 2009	73.05	73.05	73.05	73.05	397	-0.05(-0.07%)
Dec 08, 2009	73.50	73.50	73.10	73.10	526	+0.09(+0.12%)
Dec 07, 2009	73.58	73.58	73.01	73.01	1,161	+0.81(+1.12%)
Dec 04, 2009	72.20	72.20	72.20	72.20	104	+1.70(+2.41%)
Dec 01, 2009		70.50	70.50	70.50	0	+2.50(+3.68%)
Nov 30, 2009	68.00	68.00	68.00	68.00	304	+0.03(+0.04%)
Nov 24, 2009		67.97	67.97	67.97	0	+0.51(+0.76%)
Nov 23, 2009	68.20	68.70	67.46	67.46	464	+0.50(+0.75%)
Nov 20, 2009	67.93	67.93	66.96	66.96	236	+0.20(+0.30%)
Nov 19, 2009	66.76	66.76	66.76	66.76	139	-0.45(-0.67%)
Nov 17, 2009	67.21	67.21	67.21	67.21	0	-2.44(-3.50%)
Nov 13, 2009		69.65	69.65	69.65	0	+1.35(+1.98%)
Nov 12, 2009	68.40	68.40	68.30	68.30	1,600	+1.03(+1.53%)
Nov 11, 2009	67.27	67.27	67.27	67.27	500	-0.47(-0.69%)
Nov 10, 2009	67.74	67.74	67.74	67.74	200	+1.74(+2.64%)
Nov 09, 2009	66.00	66.00	66.00	66.00	131	+2.13(+3.33%)
Nov 06, 2009	63.87	63.87	63.87	63.87	160	+1.42(+2.27%)
Nov 04, 2009	62.45	62.45	62.45	62.45	0	+0.30(+0.48%)
Nov 03, 2009	63.50	63.50	62.15	62.15	638	-0.70(-1.11%)
Nov 02, 2009	62.75	62.85	62.50	62.85	734	-1.55(-2.41%)
Oct 30, 2009	63.25	64.40	63.25	64.40	558	+1.14(+1.80%)
Oct 29, 2009	63.26	63.26	63.26	63.26	189	-1.39(-2.15%)
Oct 28, 2009	64.51	65.00	64.51	64.65	2,254	-0.82(-1.25%)
Oct 26, 2009	65.47	65.47	65.47	65.47	0	+0.97(+1.50%)
Oct 23, 2009	64.51	64.51	64.50	64.50	1,452	-1.71(-2.58%)
Oct 22, 2009	65.46	66.50	65.46	66.21	651	-1.29(-1.91%)
Oct 16, 2009		67.50	67.50	67.50	0	-1.70(-2.46%)
Oct 15, 2009	68.36	69.20	68.36	69.20	403	+0.28(+0.41%)
Oct 14, 2009	68.92	68.92	68.92	68.92	200	+0.11(+0.16%)
Oct 13, 2009	68.91	68.91	68.81	68.81	292	-0.39(-0.56%)
Oct 08, 2009	69.20	69.20	69.20	69.20	0	+2.20(+3.28%)
Oct 07, 2009	67.00	67.00	67.00	67.00	250	+1.39(+2.12%)
Oct 06, 2009	65.61	65.61	65.61	65.61	111	+1.35(+2.10%)
Oct 05, 2009	64.55	64.75	64.26	64.26	2,032	-1.16(-1.77%)
Oct 02, 2009	65.42	65.42	65.42	65.42	500	+0.11(+0.17%)
Oct 01, 2009	65.75	65.75	65.26	65.31	980	-1.17(-1.76%)
Sep 30, 2009	65.65	66.48	65.26	66.48	600	+0.58(+0.88%)
Sep 29, 2009	65.90	65.90	65.84	65.90	403	-1.10(-1.64%)
Sep 28, 2009	66.40	67.00	66.40	67.00	400	-2.43(-3.50%)
Sep 25, 2009	69.43	69.43	69.43	69.43	107	-1.83(-2.57%)
Sep 24, 2009	72.58	72.58	71.25	71.26	2,583	-0.06(-0.08%)
Sep 23, 2009	71.95	71.95	71.32	71.32	1,200	-1.68(-2.30%)
Sep 22, 2009	72.25	73.00	72.25	73.00	6,200	+1.60(+2.24%)
Sep 21, 2009	71.40	71.40	71.40	71.40	254	-0.79(-1.09%)
Sep 16, 2009		72.19	72.19	72.19	0	+0.01(+0.01%)
Sep 15, 2009	71.65	72.18	71.65	72.18	789	-0.27(-0.37%)
Sep 14, 2009	72.45	72.45	72.45	72.45	200	-0.84(-1.15%)
Sep 10, 2009		73.29	73.29	73.29	0	+0.79(+1.09%)
Sep 09, 2009	71.73	72.70	71.73	72.50	1,009	+1.50(+2.11%)
Sep 08, 2009	71.00	71.00	71.00	71.00	105	+1.15(+1.65%)
Sep 04, 2009	69.74	69.85	69.74	69.85	336	+0.14(+0.20%)
Sep 03, 2009	69.71	69.71	69.71	69.71	1,000	+0.06(+0.09%)
Sep 02, 2009	69.70	69.70	69.65	69.65	1,000	-0.67(-0.95%)
Sep 01, 2009	69.85	70.32	69.85	70.32	225	-0.93(-1.31%)
Aug 31, 2009	70.01	71.25	70.01	71.25	936	+0.90(+1.28%)
Aug 27, 2009		70.35	70.35	70.35	0	-2.35(-3.23%)
Aug 26, 2009	72.70	72.70	72.70	72.70	400	+0.20(+0.28%)
Aug 25, 2009	72.35	72.50	72.35	72.50	1,000	+1.55(+2.18%)
Aug 21, 2009	70.75	71.00	70.75	70.95	643	+1.20(+1.72%)
Aug 19, 2009		69.75	69.75	69.75	0	-0.25(-0.36%)
Aug 18, 2009	70.00	70.00	70.00	70.00	100	+0.34(+0.49%)
Aug 17, 2009	70.30	70.30	69.66	69.66	1,308	-2.10(-2.93%)
Aug 14, 2009	71.76	71.76	71.76	71.76	134	+0.95(+1.34%)
Aug 13, 2009	70.61	70.95	70.61	70.81	700	+0.66(+0.94%)
Aug 12, 2009	70.47	70.80	70.15	70.15	1,457	+0.15(+0.21%)
Aug 07, 2009		70.00	70.00	70.00	0	-0.65(-0.92%)
Aug 05, 2009		70.65	70.65	70.65	0	-4.00(-5.36%)
Jul 31, 2009		74.65	74.65	74.65	0	+0.45(+0.61%)
Jul 30, 2009	72.75	74.25	72.75	74.20	1,272	+1.66(+2.29%)
Jul 29, 2009	72.54	72.54	72.54	72.54	300	-0.67(-0.92%)
Jul 28, 2009	74.30	74.30	73.21	73.21	1,009	+0.31(+0.43%)
Jul 27, 2009	72.90	72.90	72.90	72.90	137	+1.14(+1.59%)
Jul 24, 2009	71.76	71.76	71.76	71.76	335	-1.19(-1.63%)
Jul 23, 2009	71.63	73.00	71.63	72.95	2,620	+1.40(+1.96%)
Jul 22, 2009	71.55	71.55	71.55	71.55	135	+1.83(+2.62%)
Jul 20, 2009		69.72	69.72	69.72	0	+1.18(+1.72%)
Jul 17, 2009	67.85	68.59	67.85	68.54	6,430	+0.85(+1.26%)
Jul 16, 2009	67.25	67.80	66.76	67.69	6,628	+1.55(+2.34%)
Jul 15, 2009	65.99	66.14	65.99	66.14	800	+1.23(+1.89%)
Jul 14, 2009	64.71	65.45	64.71	64.91	792	+0.45(+0.70%)
Jul 13, 2009	64.43	64.85	64.38	64.46	5,815	+1.21(+1.91%)
Jul 10, 2009	63.25	63.25	63.25	63.25	161	-0.90(-1.40%)
Jul 09, 2009	63.40	64.15	63.40	64.15	251	+0.15(+0.23%)
Jul 08, 2009	63.95	64.04	63.68	64.00	19,907	-0.92(-1.42%)
Jul 07, 2009	65.85	65.85	64.92	64.92	745	-0.69(-1.05%)
Jul 06, 2009	65.60	66.24	65.60	65.61	4,978	-1.84(-2.73%)
Jul 02, 2009	67.50	68.11	66.75	67.45	6,223	-1.95(-2.81%)
Jul 01, 2009	69.54	69.65	69.40	69.40	600	+0.40(+0.58%)
Jun 30, 2009	69.15	69.15	68.51	69.00	1,300	-0.10(-0.14%)
Jun 29, 2009	69.10	69.10	69.10	69.10	236	-0.86(-1.23%)
Jun 25, 2009	69.96	69.96	69.96	69.96	0	+2.51(+3.72%)
Jun 22, 2009	67.45	67.45	67.45	67.45	0	-1.98(-2.85%)
Jun 19, 2009	69.43	69.43	69.43	69.43	102	+1.03(+1.51%)
Jun 18, 2009	68.30	68.40	68.30	68.40	656	-2.70(-3.80%)
Jun 17, 2009	70.95	71.10	70.25	71.10	990	-3.89(-5.19%)
Jun 12, 2009	74.99	74.99	74.99	74.99	0	-0.26(-0.35%)
Jun 11, 2009	74.70	75.25	74.70	75.25	2,669	+1.74(+2.37%)
Jun 10, 2009	73.51	73.51	73.51	73.51	210	+0.62(+0.85%)
Jun 09, 2009	71.95	72.89	71.95	72.89	3,350	+0.39(+0.54%)
Jun 08, 2009	72.30	72.50	71.50	72.50	800	-1.35(-1.83%)
Jun 05, 2009	72.91	74.50	72.91	73.85	5,322	+0.20(+0.27%)
Jun 04, 2009	73.30	73.70	73.30	73.65	2,384	+0.80(+1.10%)
Jun 03, 2009	73.50	73.50	72.50	72.85	13,370	-2.40(-3.19%)
Jun 02, 2009	74.95	75.25	74.95	75.25	310	-0.35(-0.46%)
Jun 01, 2009	75.59	75.60	75.59	75.60	700	+3.60(+5.00%)
May 29, 2009	71.75	72.00	71.75	72.00	800	+2.24(+3.21%)
May 28, 2009	69.76	69.76	69.76	69.76	311	-0.01(-0.01%)
May 27, 2009	70.50	70.50	69.77	69.77	500	-2.93(-4.03%)
May 26, 2009	71.95	72.70	71.95	72.70	1,500	+1.50(+2.11%)
May 22, 2009	70.86	71.40	70.81	71.20	3,094	+2.29(+3.32%)
May 21, 2009	69.25	69.65	68.91	68.91	1,787	-1.29(-1.84%)
May 20, 2009	70.65	71.40	70.20	70.20	2,400	+2.50(+3.69%)
May 19, 2009	68.05	68.25	67.70	67.70	8,256	+1.85(+2.81%)
May 18, 2009	65.25	65.85	64.36	65.85	1,538	+0.30(+0.46%)
May 15, 2009	65.75	65.75	65.55	65.55	240	+0.60(+0.92%)
May 14, 2009	66.05	66.05	64.95	64.95	387	-1.26(-1.90%)
May 13, 2009	66.80	66.80	66.21	66.21	409	-0.09(-0.14%)
May 12, 2009	66.30	66.30	66.30	66.30	152	-0.20(-0.30%)
May 11, 2009	66.50	66.50	66.50	66.50	152	+2.74(+4.30%)
May 08, 2009	63.30	64.74	63.30	63.76	604	+2.10(+3.41%)
May 07, 2009	61.75	61.75	61.66	61.66	1,900	+0.16(+0.26%)
May 06, 2009	60.75	61.50	60.75	61.50	867	+0.91(+1.50%)
May 05, 2009	60.25	60.59	60.25	60.59	900	-0.09(-0.15%)
May 04, 2009	59.50	60.68	59.50	60.68	2,936	+2.18(+3.73%)
May 01, 2009	58.50	58.50	58.50	58.50	100	+5.10(+9.55%)
Apr 30, 2009	54.00	54.49	52.84	53.40	3,563	+0.77(+1.46%)
Apr 29, 2009	52.63	52.63	52.63	52.63	298	-0.02(-0.04%)
Apr 28, 2009	52.80	52.80	52.65	52.65	258	-2.38(-4.32%)
Apr 27, 2009	55.69	55.80	55.03	55.03	1,783	-0.64(-1.15%)
Apr 24, 2009	55.67	55.67	55.67	55.67	300	-0.69(-1.22%)
Apr 21, 2009		56.36	56.36	56.36	0	-1.10(-1.91%)
Apr 20, 2009	58.33	58.33	57.46	57.46	419	-1.54(-2.61%)
Apr 17, 2009	59.00	59.00	59.00	59.00	700	+0.00(+0.00%)
Apr 16, 2009	58.00	59.00	58.00	59.00	1,772	+1.35(+2.34%)
Apr 15, 2009	57.65	57.65	57.65	57.65	200	+0.15(+0.26%)
Apr 13, 2009	57.50	57.50	57.50	57.50	0	+5.61(+10.81%)
Apr 08, 2009	51.89	51.89	51.89	51.89	0	+0.14(+0.27%)
Apr 07, 2009	51.75	51.75	51.75	51.75	104	-0.66(-1.26%)
Apr 03, 2009		52.41	52.41	52.41	0	+2.10(+4.17%)
Apr 01, 2009		50.31	50.31	50.31	0	+0.86(+1.74%)
Mar 31, 2009	49.45	49.45	49.45	49.45	3,300	-2.98(-5.68%)
Mar 27, 2009	52.43	52.43	52.43	52.43	0	-1.57(-2.91%)
Mar 26, 2009	53.50	54.00	53.50	54.00	1,200	+1.04(+1.96%)
Mar 25, 2009	53.25	53.25	52.51	52.96	495	+0.16(+0.30%)
Mar 24, 2009	52.85	52.95	52.80	52.80	1,300	-0.64(-1.20%)
Mar 23, 2009	52.30	53.44	52.30	53.44	3,981	+5.89(+12.39%)
Mar 20, 2009	47.55	47.55	47.55	47.55	200	-0.61(-1.27%)
Mar 19, 2009	47.75	48.16	47.75	48.16	360	+1.46(+3.13%)
Mar 18, 2009	45.21	46.70	45.21	46.70	786	+1.19(+2.61%)
Mar 17, 2009	44.90	45.51	44.90	45.51	971	+0.86(+1.93%)
Mar 16, 2009	44.60	44.65	44.30	44.65	549	+1.60(+3.72%)
Mar 13, 2009	43.05	43.05	43.05	43.05	200	+0.20(+0.47%)
Mar 12, 2009	41.51	42.85	41.51	42.85	604	-0.45(-1.04%)
Mar 11, 2009		43.30	43.30	43.30	0	+0.00(+0.00%)
Mar 10, 2009	43.40	43.40	43.01	43.30	469	-0.05(-0.12%)
Mar 09, 2009		43.35	43.35	43.35	0	+0.00(+0.00%)
Mar 06, 2009	43.71	43.71	42.51	43.35	2,866	+0.16(+0.37%)
Mar 05, 2009	43.75	43.75	43.18	43.19	1,428	+1.44(+3.45%)
Mar 04, 2009	42.15	42.15	41.25	41.75	1,363	-0.50(-1.18%)
Mar 02, 2009	43.42	43.42	42.25	42.25	700	-2.41(-5.40%)
Feb 27, 2009	44.66	44.66	44.41	44.66	829	+1.40(+3.24%)
Feb 26, 2009	44.59	44.59	43.26	43.26	1,695	-1.74(-3.87%)
Feb 25, 2009	45.00	45.00	45.00	45.00	200	-0.40(-0.88%)
Feb 24, 2009	44.80	45.40	44.80	45.40	1,053	+1.09(+2.46%)
Feb 23, 2009	45.46	45.46	44.31	44.31	1,821	-2.18(-4.69%)
Feb 20, 2009	44.96	46.49	44.96	46.49	580	+1.04(+2.29%)
Feb 19, 2009	46.00	46.00	45.31	45.45	1,392	-1.57(-3.34%)
Feb 18, 2009	47.50	47.50	47.02	47.02	544	-0.23(-0.49%)
Feb 17, 2009	47.01	47.25	46.70	47.25	4,843	-2.05(-4.16%)
Feb 13, 2009		49.30	49.30	49.30	0	+0.00(+0.00%)
Feb 12, 2009	49.30	49.30	49.06	49.30	4,126	-1.45(-2.86%)
Feb 11, 2009	50.75	50.75	50.75	50.75	200	+0.49(+0.97%)
Feb 10, 2009	50.26	50.45	50.26	50.26	675	-2.24(-4.27%)
Feb 09, 2009	52.35	52.50	52.35	52.50	500	-0.10(-0.19%)
Feb 06, 2009	52.60	52.60	52.60	52.60	200	+1.54(+3.02%)
Feb 05, 2009		51.06	51.06	51.06	0	+0.00(+0.00%)
Feb 04, 2009	51.06	51.06	51.06	51.06	122	-0.09(-0.18%)
Feb 03, 2009	50.90	51.15	50.90	51.15	738	+0.85(+1.69%)
Feb 02, 2009	49.91	50.30	49.91	50.30	432	+1.54(+3.16%)
Jan 30, 2009	48.76	48.76	48.76	48.76	243	-1.64(-3.25%)
Jan 29, 2009	50.55	50.94	50.35	50.40	945	+0.03(+0.06%)
Jan 28, 2009	50.40	51.65	50.37	50.37	504	+1.12(+2.27%)
Jan 27, 2009	49.25	49.25	49.25	49.25	200	+1.26(+2.63%)
Jan 26, 2009	47.30	47.99	47.20	47.99	2,957	+0.94(+2.00%)
Jan 23, 2009	47.05	47.05	47.05	47.05	1,950	+0.45(+0.97%)
Jan 22, 2009	46.50	46.60	45.69	46.60	8,902	-1.39(-2.90%)
Jan 21, 2009	46.65	47.99	46.60	47.99	3,390	+0.99(+2.11%)
Jan 20, 2009	48.80	48.80	47.00	47.00	2,400	-2.41(-4.88%)
Jan 16, 2009	51.10	51.10	49.30	49.41	1,288	+0.76(+1.56%)
Jan 15, 2009	48.69	48.69	47.36	48.65	3,273	+0.65(+1.35%)
Jan 14, 2009	49.00	49.00	47.75	48.00	2,100	-2.10(-4.19%)
Jan 13, 2009	50.15	50.15	49.45	50.10	1,422	-4.35(-7.99%)
Jan 12, 2009	53.50	54.65	53.00	54.45	1,715	+0.45(+0.83%)
Jan 09, 2009	54.00	54.00	54.00	54.00	105	+0.91(+1.71%)
Jan 08, 2009	51.96	53.09	51.96	53.09	715	-0.16(-0.30%)
Jan 07, 2009	53.40	53.90	53.25	53.25	1,069	+2.26(+4.43%)
Jan 06, 2009	49.45	50.99	49.45	50.99	9,937	+0.09(+0.18%)
Jan 05, 2009	50.50	51.53	50.05	50.90	29,750	-0.09(-0.18%)

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.