Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 06, 2009	54.10	54.10	54.10	54.10	143	-0.93(-1.68%)
Feb 27, 2009		55.03	55.03	55.03	0	-1.03(-1.84%)
Feb 25, 2009		56.06	56.06	56.06	0	+0.00(+0.00%)
Feb 24, 2009	55.03	56.06	56.06	56.06	100	-1.54(-2.67%)
Feb 23, 2009	57.60	57.60	57.60	57.60	200	-1.62(-2.74%)
Feb 20, 2009	59.40	59.40	59.22	59.22	35	-2.45(-3.97%)
Feb 19, 2009	61.67	61.67	61.67	61.67	125	+2.22(+3.73%)
Feb 18, 2009	59.45	59.45	59.45	59.45	60	-1.13(-1.87%)
Feb 17, 2009	60.35	60.58	60.35	60.58	6,200	-2.42(-3.84%)
Feb 13, 2009	63.00	63.00	63.00	63.00	35	+1.80(+2.94%)
Feb 12, 2009	61.20	61.20	61.20	61.20	0	+0.00(+0.00%)
Feb 11, 2009	61.20	61.20	61.20	61.20	120	-0.05(-0.08%)
Feb 10, 2009	61.25	61.25	61.25	61.25	10	+0.30(+0.49%)
Feb 09, 2009	60.95	61.40	60.95	60.95	68	+0.40(+0.66%)
Feb 06, 2009	59.55	60.55	59.55	60.55	120	+1.00(+1.68%)
Feb 05, 2009	59.50	59.55	58.85	59.55	950	-1.85(-3.01%)
Feb 03, 2009		61.40	61.40	61.40	0	+0.00(+0.00%)
Feb 02, 2009	61.40	61.40	61.40	61.40	400	-1.90(-3.00%)
Jan 30, 2009	63.30	63.30	63.30	63.30	390	+2.05(+3.35%)
Jan 23, 2009		61.25	61.25	61.25	0	+0.00(+0.00%)
Jan 22, 2009	61.25	61.25	61.25	61.25	25	-1.75(-2.78%)
Jan 21, 2009	63.00	63.00	63.00	63.00	10	+0.55(+0.88%)
Jan 20, 2009	63.95	63.95	62.45	62.45	300	-3.70(-5.59%)
Jan 16, 2009	65.45	66.15	64.90	66.15	3,900	+3.30(+5.25%)
Jan 15, 2009	62.55	62.85	62.55	62.85	304	-0.87(-1.37%)
Jan 14, 2009	64.00	64.00	63.70	63.72	2,200	-6.58(-9.36%)
Jan 13, 2009		70.30	70.30	70.30	0	+0.00(+0.00%)
Jan 12, 2009	72.05	72.05	70.30	70.30	326	-1.20(-1.68%)
Jan 08, 2009		71.50	71.50	71.50	0	-0.05(-0.07%)
Jan 07, 2009	72.45	72.45	71.55	71.55	425	-1.95(-2.65%)
Jan 06, 2009	73.50	73.50	73.50	73.50	120	-0.30(-0.41%)
Jan 05, 2009	73.85	73.85	73.80	73.80	65	-4.93(-6.26%)
Jan 02, 2009	76.45	78.73	76.45	78.73	3,100	+4.23(+5.68%)
Dec 31, 2008	73.20	74.50	74.25	74.50	630	+0.55(+0.74%)
Dec 30, 2008	74.20	74.20	73.95	73.95	40	-0.15(-0.20%)
Dec 29, 2008	75.95	75.95	74.10	74.10	133	+0.45(+0.61%)
Dec 23, 2008	74.60	74.60	73.65	73.65	78	+1.90(+2.65%)
Dec 22, 2008	71.85	71.85	71.75	71.75	178	-0.75(-1.03%)
Dec 19, 2008	72.50	72.50	72.50	72.50	0	-0.90(-1.23%)
Dec 18, 2008	73.50	73.50	73.40	73.40	2,052	+0.90(+1.24%)
Dec 17, 2008	71.45	72.50	71.45	72.50	11	+5.00(+7.41%)
Dec 16, 2008	67.50	67.50	67.50	67.50	350	+1.85(+2.82%)
Dec 15, 2008	67.22	67.22	65.65	65.65	223	+2.22(+3.50%)
Dec 11, 2008		63.43	63.43	63.43	0	+0.00(+0.00%)
Dec 10, 2008	63.00	63.43	63.00	63.43	55	+1.73(+2.80%)
Dec 09, 2008	60.95	61.70	60.80	61.70	269	+3.80(+6.56%)
Dec 08, 2008	57.25	57.90	57.25	57.90	204	+2.20(+3.95%)
Dec 05, 2008	55.70	55.70	55.70	55.70	80	-0.05(-0.09%)
Dec 04, 2008	55.75	55.75	55.75	55.75	14	+0.45(+0.81%)
Dec 03, 2008	55.30	55.30	55.30	55.30	0	+0.00(+0.00%)
Dec 02, 2008	55.70	55.70	55.30	55.30	60	-2.90(-4.98%)
Dec 01, 2008		58.20	58.20	58.20	0	+0.00(+0.00%)
Nov 28, 2008	58.20	58.20	58.20	58.20	41	+1.05(+1.84%)
Nov 26, 2008	57.10	57.15	57.10	57.15	58	-2.20(-3.71%)
Nov 25, 2008	59.83	59.83	59.17	59.35	175	+2.70(+4.77%)
Nov 24, 2008	56.65	56.65	56.65	56.65	50	-0.50(-0.87%)
Nov 20, 2008		57.15	57.15	57.15	0	+0.00(+0.00%)
Nov 19, 2008	57.20	57.20	57.07	57.15	15,638	+0.15(+0.26%)
Nov 18, 2008	57.00	57.00	57.00	57.00	40	-0.85(-1.47%)
Nov 17, 2008	57.70	58.10	57.70	57.85	33	-1.15(-1.95%)
Nov 14, 2008	59.00	59.00	59.00	59.00	500	-0.95(-1.58%)
Nov 13, 2008	57.25	59.95	57.25	59.95	490	+1.80(+3.10%)
Nov 12, 2008	58.90	58.90	58.15	58.15	76	-3.45(-5.60%)
Nov 11, 2008	61.60	61.60	61.60	61.60	2	-2.95(-4.57%)
Nov 10, 2008	67.15	67.15	64.55	64.55	300	+1.65(+2.62%)
Nov 07, 2008		62.90	62.90	62.90	0	+0.00(+0.00%)
Nov 06, 2008	66.10	66.10	62.90	62.90	1,032	-8.20(-11.53%)
Nov 05, 2008		71.10	71.10	71.10	0	+0.00(+0.00%)
Nov 04, 2008	71.10	71.10	69.73	71.10	1,417	+4.95(+7.48%)
Nov 03, 2008		66.15	66.15	66.15	0	+0.00(+0.00%)
Oct 31, 2008	64.90	66.15	64.90	66.15	170	-3.80(-5.43%)
Oct 30, 2008	68.10	69.95	68.10	69.95	2,076	+8.72(+14.24%)
Oct 29, 2008	59.90	61.23	59.65	61.23	1,341	+3.13(+5.39%)
Oct 28, 2008	55.00	58.20	54.65	58.10	1,241	+8.30(+16.67%)
Oct 27, 2008	49.80	49.80	49.80	49.80	100	-2.50(-4.78%)
Oct 24, 2008		52.30	52.30	52.30	0	+0.00(+0.00%)
Oct 23, 2008	52.30	54.70	52.30	52.30	279	-2.55(-4.65%)
Oct 22, 2008	54.85	59.50	53.55	54.85	573	-8.90(-13.96%)
Oct 21, 2008		63.75	63.75	63.75	0	+0.00(+0.00%)
Oct 20, 2008	63.75	63.75	63.30	63.75	501	-0.25(-0.39%)
Oct 17, 2008		64.00	64.00	64.00	0	+0.00(+0.00%)
Oct 16, 2008	64.00	64.00	64.00	64.00	100	-3.70(-5.47%)
Oct 15, 2008		67.70	67.70	67.70	0	+0.00(+0.00%)
Oct 14, 2008	62.30	69.25	67.70	67.70	1,331	+5.40(+8.67%)
Oct 13, 2008	62.30	62.30	60.45	62.30	660	+1.35(+2.21%)
Oct 10, 2008	60.95	61.20	58.10	60.95	760	-3.05(-4.77%)
Oct 09, 2008	64.00	67.25	64.00	64.00	418	-5.60(-8.05%)
Oct 08, 2008	69.60	69.60	67.65	69.60	25,737	-10.40(-13.00%)
Oct 07, 2008	42.00	80.00	70.55	80.00	491	+38.00(+90.48%)
Oct 06, 2008	42.00	80.00	42.00	42.00	122	-37.15(-46.94%)
Oct 03, 2008	79.15	79.15	77.15	79.15	11	-2.29(-2.81%)
Oct 02, 2008	81.44	81.44	81.34	81.44	80	-5.59(-6.42%)
Oct 01, 2008		87.03	87.03	87.03	0	+0.00(+0.00%)
Sep 30, 2008	87.03	87.03	85.85	87.03	801	+2.03(+2.39%)
Sep 29, 2008	87.60	86.45	85.00	85.00	326	-2.60(-2.97%)
Sep 26, 2008	87.60	87.60	87.00	87.60	746	+2.60(+3.06%)
Sep 25, 2008	85.00	85.00	85.00	85.00	0	+0.00(+0.00%)
Sep 24, 2008	85.00	85.05	85.00	85.00	80	-0.24(-0.28%)
Sep 23, 2008	86.18	85.24	85.24	85.24	6	-0.94(-1.09%)
Sep 22, 2008		86.18	86.18	86.18	0	+0.00(+0.00%)
Sep 19, 2008	86.18	86.18	85.75	86.18	511	-2.32(-2.62%)
Sep 18, 2008	88.50	88.50	88.50	88.50	16	-3.90(-4.22%)
Sep 17, 2008		92.40	92.40	92.40	0	+0.00(+0.00%)
Sep 16, 2008	92.40	92.40	92.40	92.40	25	-2.72(-2.86%)
Sep 15, 2008	95.12	95.12	94.55	95.12	482	-0.74(-0.77%)
Sep 12, 2008	95.86	95.86	95.86	95.86	200	+2.67(+2.87%)
Sep 11, 2008	93.19	93.19	93.19	93.19	500	-0.21(-0.22%)
Sep 10, 2008		93.40	93.40	93.40	0	+0.00(+0.00%)
Sep 09, 2008	93.40	93.40	93.40	93.40	12	-0.95(-1.01%)
Sep 08, 2008	94.35	94.35	94.35	94.35	15	+1.10(+1.18%)
Sep 05, 2008	93.25	93.25	93.25	93.25	100	+0.30(+0.32%)
Sep 04, 2008	92.95	95.25	92.95	92.95	72	-1.16(-1.23%)
Sep 03, 2008	94.11	94.11	93.94	94.11	40	-1.89(-1.97%)
Sep 02, 2008	96.00	96.00	96.00	96.00	36	+4.01(+4.36%)
Aug 29, 2008		91.99	91.99	91.99	0	+0.00(+0.00%)
Aug 28, 2008	89.11	91.99	91.99	91.99	50	+2.88(+3.23%)
Aug 20, 2008		89.11	89.11	89.11	0	+0.00(+0.00%)
Aug 19, 2008	90.61	89.11	89.11	89.11	30	-1.50(-1.66%)
Aug 18, 2008	90.61	93.00	90.61	90.61	19	-2.39(-2.57%)
Aug 14, 2008		93.00	93.00	93.00	0	+0.00(+0.00%)
Aug 13, 2008	93.00	93.65	93.00	93.00	400	-0.95(-1.01%)
Aug 12, 2008	92.40	93.95	93.95	93.95	150	+1.55(+1.68%)
Aug 11, 2008	92.40	92.40	92.40	92.40	1	+0.83(+0.91%)
Aug 08, 2008	91.57	91.57	91.57	91.57	0	+0.00(+0.00%)
Aug 07, 2008	91.57	91.57	91.57	91.57	0	+0.00(+0.00%)
Aug 06, 2008	91.57	91.57	91.57	91.57	0	+0.00(+0.00%)
Aug 05, 2008	91.57	91.57	91.57	91.57	85	+3.57(+4.06%)
Aug 04, 2008	88.00	88.00	87.05	88.00	111	+0.60(+0.69%)
Aug 01, 2008	87.40	87.40	87.40	87.40	0	+0.00(+0.00%)
Jul 31, 2008	89.96	87.40	87.40	87.40	10	-2.56(-2.85%)
Jul 30, 2008	89.96	89.96	89.05	89.96	68	-2.84(-3.06%)
Jul 29, 2008	92.80	92.80	92.80	92.80	0	+0.00(+0.00%)
Jul 28, 2008	92.80	92.80	92.80	92.80	142	+5.50(+6.30%)
Jul 25, 2008	87.30	87.30	87.30	87.30	0	+0.00(+0.00%)
Jul 24, 2008	87.30	92.40	87.30	87.30	615	-1.75(-1.97%)
Jul 23, 2008	89.05	89.05	89.05	89.05	0	+0.00(+0.00%)
Jul 22, 2008	89.05	89.05	89.05	89.05	980	+0.50(+0.56%)
Jul 21, 2008	88.60	88.55	88.55	88.55	4,400	-0.05(-0.06%)
Jul 18, 2008	88.60	88.60	88.50	88.60	110	-2.90(-3.17%)
Jul 17, 2008	84.70	91.50	91.10	91.50	175	+6.80(+8.03%)
Jul 16, 2008	84.70	84.70	84.70	84.70	100	-1.30(-1.51%)
Jul 15, 2008	86.00	86.00	85.00	86.00	120	+1.05(+1.24%)
Jul 14, 2008	84.95	84.95	84.95	84.95	0	+0.00(+0.00%)
Jul 11, 2008	84.95	84.95	84.95	84.95	100	-2.80(-3.19%)
Jul 10, 2008	87.75	87.75	87.75	87.75	0	+0.00(+0.00%)
Jul 09, 2008	87.75	87.75	87.75	87.75	66	-0.40(-0.45%)
Jul 08, 2008	88.15	88.15	88.00	88.15	39	-1.15(-1.29%)
Jul 07, 2008	89.30	91.00	89.30	89.30	1,842	-6.20(-6.49%)
Jul 04, 2008	95.50	95.50	95.00	95.50	154	+0.00(+0.00%)
Jul 03, 2008	95.50	95.50	95.00	95.50	154	-2.25(-2.30%)
Jul 02, 2008	97.75	97.75	97.75	97.75	0	+0.00(+0.00%)
Jul 01, 2008	97.75	97.75	97.75	97.75	2	-3.75(-3.69%)
Jun 30, 2008	101.50	101.50	101.50	101.50	4	-0.75(-0.73%)
Jun 27, 2008	102.25	102.25	102.25	102.25	5	-0.25(-0.24%)
Jun 26, 2008	102.50	102.50	102.50	102.50	75	+1.00(+0.99%)
Jun 25, 2008	101.50	101.50	101.50	101.50	0	+0.00(+0.00%)
Jun 24, 2008	101.50	101.50	101.50	101.50	42	-3.00(-2.87%)
Jun 23, 2008	103.75	104.50	104.50	104.50	40	+0.75(+0.72%)
Jun 20, 2008	103.75	103.75	103.75	103.75	15	+0.00(+0.00%)
Jun 19, 2008	103.75	103.75	103.75	103.75	120	-2.75(-2.58%)
Jun 18, 2008	106.50	106.50	106.50	106.50	0	+0.00(+0.00%)
Jun 17, 2008	106.50	106.50	106.50	106.50	14	-6.10(-5.42%)
Jun 16, 2008	112.60	112.60	112.60	112.60	0	+0.00(+0.00%)
Jun 13, 2008	112.60	112.60	112.60	112.60	0	+0.00(+0.00%)
Jun 12, 2008	112.60	112.60	112.60	112.60	0	+0.00(+0.00%)
Jun 11, 2008	112.60	112.60	112.60	112.60	0	+0.00(+0.00%)
Jun 10, 2008	112.60	112.60	112.60	112.60	0	+0.00(+0.00%)
Jun 09, 2008	112.60	112.60	112.60	112.60	0	+0.00(+0.00%)
Jun 06, 2008	112.60	112.60	112.60	112.60	50	+2.60(+2.36%)
Jun 05, 2008	110.00	110.00	110.00	110.00	0	+0.00(+0.00%)
Jun 04, 2008	110.00	110.00	110.00	110.00	5	-0.25(-0.23%)
Jun 03, 2008	110.25	110.25	110.25	110.25	0	+0.00(+0.00%)
Jun 02, 2008	110.25	110.25	110.25	110.25	87	-3.50(-3.08%)
May 30, 2008	113.75	113.75	113.75	113.75	0	+0.00(+0.00%)
May 29, 2008	113.75	113.75	113.75	113.75	0	+0.00(+0.00%)
May 28, 2008	113.75	114.00	112.25	113.75	366	+3.25(+2.94%)
May 27, 2008	111.75	110.50	110.50	110.50	230	-1.25(-1.12%)
May 26, 2008	111.75	111.75	111.75	111.75	0	+0.00(+0.00%)
May 23, 2008	111.75	111.75	111.75	111.75	0	+0.00(+0.00%)
May 22, 2008	111.75	111.75	111.75	111.75	0	+0.00(+0.00%)
May 21, 2008	111.75	111.75	111.75	111.75	400	-3.25(-2.83%)
May 20, 2008	115.00	115.00	115.00	115.00	250	+0.75(+0.66%)
May 19, 2008	114.25	114.25	114.25	114.25	0	+0.00(+0.00%)
May 16, 2008	114.25	114.25	114.25	114.25	960	+2.25(+2.01%)
May 15, 2008	112.00	112.00	112.00	112.00	0	+0.00(+0.00%)
May 14, 2008	114.00	112.00	112.00	112.00	8	-2.00(-1.75%)
May 13, 2008	114.00	114.00	112.85	114.00	1,001	+2.20(+1.97%)
May 12, 2008	111.80	112.75	111.80	111.80	850	-0.20(-0.18%)
May 09, 2008	111.15	112.00	112.00	112.00	2	+0.85(+0.76%)
May 08, 2008	111.15	111.15	111.15	111.15	85	-1.10(-0.98%)
May 07, 2008	112.25	112.25	112.00	112.25	1,295	-1.15(-1.01%)
May 06, 2008	113.40	113.40	113.40	113.40	40	-0.10(-0.09%)
May 05, 2008	113.50	113.50	113.50	113.50	25	+0.50(+0.44%)
May 02, 2008	115.00	113.75	113.00	113.00	153	-2.00(-1.74%)

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.