Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	74.85	74.85	74.85	74.85	10	-0.33(-0.44%)
Feb 25, 2010	75.18	75.18	75.18	75.18	36	-1.07(-1.41%)
Feb 24, 2010	76.25	76.25	76.25	76.25	1,885	-0.50(-0.65%)
Feb 22, 2010		76.75	76.75	76.75	0	-1.07(-1.37%)
Feb 17, 2010		77.82	77.82	77.82	150	+0.27(+0.35%)
Feb 16, 2010	76.55	77.55	76.55	77.55	100,044	+2.65(+3.54%)
Feb 11, 2010		74.90	74.90	74.90	0	-1.95(-2.54%)
Feb 05, 2010		76.85	76.85	76.85	0	-3.00(-3.76%)
Feb 04, 2010	80.00	80.00	79.85	79.85	475	-2.85(-3.45%)
Feb 03, 2010	82.50	82.70	82.50	82.70	200	+1.10(+1.35%)
Feb 01, 2010		81.60	81.60	81.60	100	+0.75(+0.93%)
Jan 26, 2010	80.85	80.85	80.85	80.85	0	-1.35(-1.64%)
Jan 25, 2010	82.20	82.20	82.20	82.20	10	-1.10(-1.32%)
Jan 22, 2010	83.30	83.30	83.30	83.30	23	-3.40(-3.92%)
Jan 14, 2010	86.70	86.70	86.70	86.70	0	-0.10(-0.12%)
Jan 13, 2010	86.87	86.87	86.56	86.80	1,075	+1.10(+1.28%)
Jan 12, 2010	85.70	85.70	85.70	85.70	61	+0.85(+1.00%)
Jan 11, 2010	84.85	84.85	84.85	84.85	159	+0.20(+0.24%)
Jan 08, 2010	84.35	84.65	84.35	84.65	12	-1.60(-1.86%)
Jan 06, 2010		86.25	86.25	86.25	0	+1.00(+1.17%)
Jan 05, 2010	85.25	85.25	85.25	85.25	27	-2.25(-2.57%)
Jan 04, 2010	87.70	87.70	87.50	87.50	43	+1.35(+1.57%)
Dec 31, 2009		86.15	86.15	86.15	0	+0.00(+0.00%)
Dec 30, 2009	86.15	86.15	86.15	86.15	3	-0.32(-0.37%)
Dec 29, 2009	86.47	86.47	86.47	86.47	54	+0.47(+0.55%)
Dec 28, 2009	86.40	86.40	85.99	86.00	228	-0.40(-0.46%)
Dec 24, 2009	86.40	86.40	86.40	86.40	70	+0.90(+1.05%)
Dec 21, 2009	85.50	85.50	85.50	85.50	0	+1.60(+1.91%)
Dec 18, 2009	84.35	84.35	83.90	83.90	9	-3.95(-4.50%)
Dec 16, 2009	87.85	87.85	87.85	87.85	0	+0.25(+0.29%)
Dec 15, 2009	87.90	87.90	87.60	87.60	669	+0.20(+0.23%)
Dec 11, 2009	87.40	87.40	87.40	87.40	0	-1.00(-1.13%)
Dec 10, 2009	88.20	88.40	88.20	88.40	21	+2.10(+2.43%)
Dec 09, 2009	86.30	86.30	86.30	86.30	12	-1.60(-1.82%)
Dec 08, 2009	87.55	87.90	87.55	87.90	76	-1.60(-1.79%)
Dec 07, 2009	89.30	89.50	89.30	89.50	8	+1.10(+1.24%)
Dec 04, 2009	88.51	88.51	88.40	88.40	32	+0.25(+0.28%)
Dec 03, 2009	88.30	88.30	88.15	88.15	244	+0.56(+0.64%)
Dec 02, 2009	87.59	87.59	87.59	87.59	4	+0.74(+0.85%)
Dec 01, 2009	86.85	86.85	86.85	86.85	39	+1.90(+2.24%)
Nov 30, 2009	85.41	85.41	84.95	84.95	39	-1.65(-1.91%)
Nov 25, 2009		86.60	86.60	86.60	0	+1.80(+2.12%)
Nov 18, 2009		84.80	84.80	84.80	0	-2.50(-2.86%)
Nov 17, 2009	87.30	87.30	87.30	87.30	203	-0.15(-0.17%)
Nov 16, 2009	87.29	87.45	87.29	87.45	276	+3.45(+4.11%)
Nov 12, 2009	84.00	84.00	84.00	84.00	0	-0.50(-0.59%)
Nov 06, 2009	84.50	84.50	84.50	84.50	0	+0.70(+0.84%)
Nov 05, 2009	83.80	83.80	83.80	83.80	28	+0.50(+0.60%)
Nov 03, 2009	83.30	83.30	83.30	83.30	0	-0.90(-1.07%)
Nov 02, 2009	84.20	84.20	84.20	84.20	4	-1.50(-1.75%)
Oct 27, 2009	85.70	85.70	85.70	85.70	0	+2.32(+2.78%)
Oct 26, 2009	83.38	83.38	83.38	83.38	20	-2.28(-2.66%)
Oct 23, 2009	85.66	85.66	85.66	85.66	94	+3.81(+4.65%)
Oct 19, 2009		81.85	81.85	81.85	6	+1.70(+2.12%)
Oct 16, 2009	80.15	80.15	80.15	80.15	250	-1.70(-2.08%)
Oct 15, 2009	81.85	81.85	81.85	81.85	23	-0.35(-0.43%)
Oct 13, 2009		82.20	82.20	82.20	0	-0.80(-0.96%)
Oct 09, 2009	83.00	83.00	83.00	83.00	0	+0.50(+0.61%)
Oct 08, 2009	82.50	82.50	82.50	82.50	10	+3.85(+4.90%)
Oct 01, 2009	78.65	78.65	78.65	78.65	0	-0.33(-0.42%)
Sep 30, 2009	78.98	78.98	78.98	78.98	240	-1.87(-2.31%)
Sep 23, 2009		80.85	80.85	80.85	0	+0.05(+0.06%)
Sep 22, 2009	80.80	80.80	80.80	80.80	25	+0.92(+1.15%)
Sep 17, 2009		79.88	79.88	79.88	0	+1.18(+1.50%)
Sep 16, 2009	78.48	78.70	78.48	78.70	100	+1.70(+2.21%)
Sep 15, 2009	77.50	77.50	77.00	77.00	19	+0.45(+0.59%)
Sep 14, 2009	77.10	77.10	76.55	76.55	1,256	+1.95(+2.61%)
Sep 11, 2009	74.60	74.60	74.60	74.60	600	-0.90(-1.19%)
Sep 09, 2009		75.50	75.50	75.50	0	+2.70(+3.71%)
Sep 04, 2009		72.80	72.80	72.80	0	-3.30(-4.34%)
Sep 01, 2009		76.10	76.10	76.10	0	-1.44(-1.86%)
Aug 31, 2009	77.54	77.54	77.54	77.54	300	+0.49(+0.64%)
Aug 28, 2009	77.05	77.05	77.05	77.05	300	-1.20(-1.53%)
Aug 26, 2009	78.25	78.25	78.25	78.25	100	+2.90(+3.85%)
Aug 21, 2009		75.35	75.35	75.35	0	+0.77(+1.03%)
Aug 19, 2009		74.58	74.58	74.58	0	+0.98(+1.33%)
Aug 14, 2009	73.60	73.60	73.60	73.60	145	+0.05(+0.07%)
Aug 12, 2009	73.55	73.55	73.55	73.55	0	-1.30(-1.74%)
Aug 10, 2009		74.85	74.85	74.85	0	-0.35(-0.47%)
Aug 07, 2009	75.20	75.20	75.20	75.20	93	-1.65(-2.15%)
Aug 06, 2009	77.21	77.21	76.76	76.85	176	+0.22(+0.29%)
Aug 05, 2009	76.63	76.63	76.63	76.63	35	-0.15(-0.20%)
Aug 03, 2009		76.78	76.78	76.78	0	-1.22(-1.56%)
Jul 31, 2009	78.00	78.00	78.00	78.00	1,300	+2.77(+3.68%)
Jul 29, 2009		75.23	75.23	75.23	57,700	+1.45(+1.97%)
Jul 28, 2009	73.78	73.78	73.78	73.78	90,000	-0.42(-0.57%)
Jul 24, 2009	74.20	74.20	74.20	74.20	16	+0.50(+0.68%)
Jul 23, 2009	70.85	73.85	70.85	73.70	1,741	+4.20(+6.04%)
Jul 22, 2009	69.80	69.80	69.50	69.50	170	+4.50(+6.92%)
Jul 15, 2009		65.00	65.00	65.00	0	+2.81(+4.52%)
Jul 14, 2009	62.19	62.19	62.19	62.19	75	+0.89(+1.45%)
Jul 10, 2009		61.30	61.30	61.30	0	-0.20(-0.33%)
Jul 09, 2009	61.05	61.55	61.05	61.50	3,000	-2.68(-4.17%)
Jul 02, 2009		64.18	64.18	64.18	0	-1.22(-1.87%)
Jul 01, 2009	64.14	65.40	64.14	65.40	270	+2.50(+3.97%)
Jun 29, 2009		62.90	62.90	62.90	0	+0.05(+0.08%)
Jun 25, 2009	62.85	62.85	62.85	62.85	0	+1.05(+1.70%)
Jun 24, 2009	61.80	61.80	61.80	61.80	40	+1.15(+1.90%)
Jun 23, 2009	60.65	60.65	60.65	60.65	4	+0.35(+0.58%)
Jun 19, 2009		60.30	60.30	60.30	0	+0.00(+0.00%)
Jun 18, 2009	11.95	60.30	60.30	60.30	1	+48.35(+404.60%)
Jun 17, 2009	59.90	59.90	11.95	11.95	438	-47.35(-79.85%)
Jun 16, 2009	60.10	60.10	59.30	59.30	453	-1.10(-1.82%)
Jun 15, 2009	60.50	60.50	60.40	60.40	450	-1.30(-2.11%)
Jun 12, 2009	61.70	61.70	61.70	61.70	350	+0.43(+0.70%)
Jun 08, 2009	61.27	61.27	61.27	61.27	0	-1.73(-2.74%)
Jun 05, 2009	62.50	63.00	62.40	63.00	815	+0.40(+0.64%)
Jun 04, 2009	62.60	62.60	62.60	62.60	400	+0.10(+0.16%)
Jun 03, 2009	62.20	62.50	62.20	62.50	1,500	-0.47(-0.74%)
Jun 02, 2009	62.87	62.97	62.87	62.97	1,120	+0.92(+1.48%)
Jun 01, 2009	62.05	62.05	62.05	62.05	120	+0.10(+0.16%)
May 29, 2009	62.19	62.20	61.95	61.95	1,012	+0.60(+0.98%)
May 27, 2009		61.35	61.35	61.35	0	-1.40(-2.23%)
May 26, 2009	62.70	62.75	62.70	62.75	656	+0.04(+0.06%)
May 22, 2009	62.71	62.71	62.71	62.71	1	-0.24(-0.38%)
May 21, 2009	62.95	62.95	62.95	62.95	100	-0.02(-0.03%)
May 20, 2009	62.97	62.97	62.97	62.97	389	+0.02(+0.03%)
May 19, 2009	63.11	63.11	62.79	62.95	1,474	-0.10(-0.16%)
May 18, 2009	63.05	63.78	63.05	63.05	747	+3.20(+5.35%)
May 15, 2009	59.85	59.85	59.85	59.85	6	-2.45(-3.93%)
May 12, 2009		62.30	62.30	62.30	0	-0.10(-0.16%)
May 11, 2009	62.40	62.40	62.40	62.40	340	-0.60(-0.95%)
May 08, 2009	63.00	63.00	63.00	63.00	7	+0.20(+0.32%)
May 07, 2009	63.80	63.80	62.80	62.80	690	+2.75(+4.58%)
May 05, 2009	60.05	60.05	60.05	60.05	1,400	-1.10(-1.80%)
May 04, 2009	61.15	61.15	61.15	61.15	100	+1.15(+1.92%)
May 01, 2009	60.00	60.00	60.00	60.00	200	+0.35(+0.59%)
Apr 30, 2009	58.80	59.65	58.65	59.65	380	-0.75(-1.24%)
Apr 29, 2009	59.23	60.60	59.23	60.40	3,320	+4.30(+7.66%)
Apr 28, 2009	55.60	56.10	55.60	56.10	5,300	+1.70(+3.13%)
Apr 27, 2009	54.40	54.40	54.40	54.40	93	-2.15(-3.80%)
Apr 24, 2009	55.91	56.55	55.91	56.55	2,293	+1.35(+2.45%)
Apr 23, 2009	55.00	55.20	54.45	55.20	2,595	+0.50(+0.91%)
Apr 22, 2009	54.90	55.00	54.70	54.70	1,769	-0.65(-1.17%)
Apr 21, 2009	55.00	55.35	55.00	55.35	145	+2.15(+4.04%)
Apr 19, 2009		53.20	53.20	53.20	0	+0.00(+0.00%)
Apr 17, 2009	53.44	53.44	53.08	53.20	383	-3.10(-5.51%)
Apr 15, 2009		56.30	56.30	56.30	71	+0.95(+1.72%)
Apr 14, 2009	54.65	55.35	54.65	55.35	68	+0.95(+1.75%)
Apr 13, 2009	54.35	54.40	54.35	54.40	67	-0.50(-0.91%)
Apr 08, 2009	54.90	54.90	54.90	54.90	0	-3.90(-6.63%)
Apr 06, 2009		58.80	58.80	58.80	0	-1.10(-1.84%)
Apr 03, 2009	60.25	60.25	59.90	59.90	495	-0.30(-0.50%)
Apr 02, 2009	59.45	60.25	59.45	60.20	209	+4.00(+7.12%)
Mar 31, 2009		56.20	56.20	56.20	0	+4.05(+7.77%)
Mar 30, 2009	52.70	52.70	52.10	52.15	106	-2.65(-4.84%)
Mar 26, 2009	54.80	54.80	54.80	54.80	625	-0.95(-1.70%)
Mar 25, 2009	57.30	57.30	55.75	55.75	112	-1.30(-2.28%)
Mar 24, 2009	57.00	57.12	56.95	57.05	146	+1.27(+2.28%)
Mar 23, 2009	55.78	55.78	55.78	55.78	50	+1.58(+2.92%)
Mar 20, 2009	54.85	54.85	54.20	54.20	20	+0.45(+0.84%)
Mar 19, 2009	53.85	54.45	53.75	53.75	215	-0.65(-1.19%)
Mar 18, 2009	53.85	54.40	53.85	54.40	151	-1.75(-3.12%)
Mar 17, 2009	55.25	56.15	55.20	56.15	59	-1.65(-2.85%)
Mar 16, 2009	56.85	58.05	56.85	57.80	902	+0.95(+1.67%)
Mar 13, 2009	56.85	56.85	56.85	56.85	154	+1.30(+2.34%)
Mar 11, 2009		55.55	55.55	55.55	0	+0.00(+0.00%)
Mar 10, 2009	53.90	55.55	53.90	55.55	186	+3.20(+6.11%)
Mar 09, 2009	52.32	52.75	52.32	52.35	876	-1.75(-3.23%)

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.