Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	78.90	78.90	78.50	78.50	300	-0.59(-0.75%)
Jun 29, 2010	79.11	79.11	79.09	79.09	769	-5.11(-6.07%)
Jun 25, 2010	84.04	84.20	84.04	84.20	624	-0.70(-0.82%)
Jun 24, 2010	85.50	85.50	84.90	84.90	343	+0.50(+0.59%)
Jun 23, 2010	84.32	84.71	84.32	84.40	363	-0.05(-0.06%)
Jun 22, 2010	86.02	86.02	84.45	84.45	733	-4.40(-4.95%)
Jun 21, 2010	88.68	89.00	87.65	88.85	48,711	+3.75(+4.41%)
Jun 18, 2010	85.19	85.45	85.05	85.10	3,773	+0.77(+0.91%)
Jun 16, 2010		84.33	84.33	84.33	0	+1.33(+1.60%)
Jun 15, 2010	80.91	83.00	80.91	83.00	1,575	+0.94(+1.15%)
Jun 14, 2010	81.84	82.07	81.36	82.06	1,421	+1.66(+2.06%)
Jun 11, 2010	80.21	80.40	80.21	80.40	440	-0.61(-0.75%)
Jun 10, 2010	79.90	81.68	79.90	81.01	1,042	+3.16(+4.06%)
Jun 09, 2010	78.15	78.15	77.85	77.85	700	-1.16(-1.47%)
Jun 07, 2010	79.01	79.01	79.01	79.01	0	-0.74(-0.93%)
Jun 04, 2010	80.15	81.49	79.75	79.75	728	-1.52(-1.87%)
Jun 03, 2010	80.77	81.27	80.77	81.27	672	+1.77(+2.23%)
Jun 02, 2010	77.65	79.50	77.65	79.50	1,424	-1.13(-1.40%)
Jun 01, 2010	81.90	81.90	80.63	80.63	664	-1.67(-2.03%)
May 28, 2010	82.21	82.30	82.21	82.30	330	-1.80(-2.14%)
May 27, 2010	82.77	84.10	82.77	84.10	452	+4.05(+5.06%)
May 26, 2010	80.55	81.04	80.05	80.05	940	+0.30(+0.38%)
May 25, 2010	80.13	80.19	79.75	79.75	1,609	-2.34(-2.85%)
May 24, 2010	82.09	82.09	82.09	82.09	149	+0.69(+0.85%)
May 21, 2010	81.40	81.40	81.40	81.40	461	+1.60(+2.01%)
May 20, 2010	81.70	81.70	79.80	79.80	700	-2.52(-3.06%)
May 19, 2010	82.32	82.33	82.32	82.32	319	+1.27(+1.57%)
May 18, 2010	82.31	82.31	81.05	81.05	1,519	-3.45(-4.08%)
May 17, 2010	84.35	84.50	84.35	84.50	458	-1.40(-1.63%)
May 14, 2010	86.74	86.85	85.15	85.90	2,517	-1.56(-1.78%)
May 13, 2010	88.15	88.15	87.46	87.46	875	+1.21(+1.40%)
May 12, 2010	85.40	86.75	85.40	86.25	982	+1.60(+1.89%)
May 11, 2010	84.66	84.66	84.65	84.65	2,300	-0.37(-0.44%)
May 10, 2010	85.01	86.25	85.01	85.02	2,920	+0.62(+0.73%)
May 07, 2010	85.55	86.78	84.40	84.40	1,683	+2.25(+2.74%)
May 06, 2010	82.98	82.99	82.15	82.15	781	-2.30(-2.72%)
May 05, 2010	84.60	84.60	84.45	84.45	2,203	-2.55(-2.93%)
May 04, 2010	86.24	87.00	85.76	87.00	5,295	-0.30(-0.34%)
May 03, 2010	87.39	87.40	87.30	87.30	2,439	+0.40(+0.46%)
Apr 30, 2010	86.90	86.90	86.90	86.90	400	-1.05(-1.19%)
Apr 29, 2010	88.25	88.50	87.95	87.95	1,100	+0.33(+0.38%)
Apr 28, 2010	87.40	87.62	87.40	87.62	300	+0.62(+0.71%)
Apr 27, 2010	89.07	89.07	87.00	87.00	786	-2.99(-3.32%)
Apr 26, 2010	90.79	90.79	89.99	89.99	694	+1.24(+1.40%)
Apr 23, 2010	88.05	88.75	88.05	88.75	440	+0.10(+0.11%)
Apr 22, 2010	88.10	88.65	88.10	88.65	799	-2.82(-3.08%)
Apr 21, 2010	91.75	91.90	91.47	91.47	941	-0.18(-0.20%)
Apr 20, 2010	91.65	91.65	91.65	91.65	266	-2.28(-2.43%)
Apr 19, 2010	94.73	94.73	93.93	93.93	4,600	-2.02(-2.11%)
Apr 16, 2010	97.85	97.85	95.95	95.95	600	-1.45(-1.49%)
Apr 15, 2010	96.65	97.40	96.65	97.40	350	+1.70(+1.78%)
Apr 14, 2010	95.20	95.70	95.20	95.70	850	+0.50(+0.53%)
Apr 13, 2010	95.20	95.20	95.20	95.20	100	+0.20(+0.21%)
Apr 12, 2010	94.88	95.00	94.88	95.00	200	+4.05(+4.45%)
Apr 09, 2010	90.95	90.95	90.95	90.95	200	-0.80(-0.87%)
Apr 08, 2010	91.55	91.75	91.00	91.75	15,945	+0.35(+0.38%)
Apr 07, 2010	92.16	92.16	91.40	91.40	306	+0.75(+0.83%)
Apr 06, 2010	90.19	90.65	90.19	90.65	2,200	-0.02(-0.02%)
Apr 05, 2010	90.30	90.67	90.30	90.67	748	+0.87(+0.97%)
Apr 01, 2010		89.80	89.80	89.80	0	+2.65(+3.04%)
Mar 31, 2010	87.95	87.95	87.15	87.15	1,556	-0.20(-0.23%)
Mar 29, 2010	87.35	87.35	87.35	87.35	0	-2.95(-3.27%)
Mar 26, 2010	90.25	90.30	86.50	90.30	614	+2.30(+2.61%)
Mar 25, 2010	88.00	88.00	88.00	88.00	200	-0.60(-0.68%)
Mar 24, 2010	88.60	89.00	88.60	88.60	1,022	-1.40(-1.56%)
Mar 23, 2010	89.25	90.00	89.25	90.00	1,400	+2.94(+3.38%)
Mar 22, 2010	87.35	87.35	87.06	87.06	756	+0.26(+0.30%)
Mar 19, 2010	87.65	87.65	86.75	86.80	48,246	+0.40(+0.46%)
Mar 18, 2010	86.40	86.40	86.40	86.40	216	+1.15(+1.35%)
Mar 17, 2010	85.25	85.25	85.25	85.25	400	+0.14(+0.16%)
Mar 12, 2010		85.11	85.11	85.11	0	+1.16(+1.38%)
Mar 10, 2010	83.95	83.95	83.95	83.95	200	-0.30(-0.36%)
Mar 09, 2010	84.00	84.25	84.00	84.25	825	+1.00(+1.20%)
Mar 05, 2010	83.25	83.25	83.25	83.25	0	-0.29(-0.35%)
Mar 03, 2010		83.54	83.54	83.54	0	+1.54(+1.88%)
Mar 02, 2010	82.00	82.00	82.00	82.00	200	+0.55(+0.68%)
Mar 01, 2010	81.20	81.45	81.20	81.45	414	+1.70(+2.13%)
Feb 26, 2010	79.75	79.75	79.75	79.75	224	+0.75(+0.95%)
Feb 24, 2010		79.00	79.00	79.00	0	-0.74(-0.93%)
Feb 23, 2010	79.55	79.74	79.55	79.74	398	+0.04(+0.05%)
Feb 22, 2010	79.70	79.70	79.70	79.70	100	+1.40(+1.79%)
Feb 19, 2010	77.20	78.30	77.20	78.30	583	-1.91(-2.38%)
Feb 18, 2010	79.10	80.21	79.10	80.21	1,281	+0.61(+0.77%)
Feb 16, 2010		79.60	79.60	79.60	0	+1.55(+1.99%)
Feb 12, 2010		78.05	78.05	78.05	0	+0.45(+0.58%)
Feb 09, 2010		77.60	77.60	77.60	0	+2.00(+2.65%)
Feb 08, 2010	75.60	75.60	75.60	75.60	124	+0.35(+0.47%)
Feb 05, 2010	76.83	76.83	75.25	75.25	1,247	-0.65(-0.86%)
Feb 04, 2010	76.30	76.93	75.90	75.90	1,677	-4.75(-5.89%)
Feb 02, 2010		80.65	80.65	80.65	0	+1.99(+2.53%)
Jan 28, 2010		78.66	78.66	78.66	0	-1.24(-1.55%)
Jan 27, 2010	79.15	79.90	79.15	79.90	312	-1.35(-1.66%)
Jan 26, 2010	81.25	81.25	81.25	81.25	105	-1.36(-1.65%)
Jan 25, 2010	82.61	82.61	82.61	82.61	932	+0.61(+0.74%)
Jan 22, 2010	82.00	82.00	82.00	82.00	200	-0.85(-1.03%)
Jan 21, 2010	82.78	82.85	82.78	82.85	30,730	-1.38(-1.64%)
Jan 20, 2010	84.22	84.23	84.22	84.23	325	-2.07(-2.40%)
Jan 19, 2010	86.30	86.30	86.30	86.30	155	-2.00(-2.27%)
Jan 15, 2010		88.30	88.30	88.30	0	-0.70(-0.79%)
Jan 14, 2010	88.65	89.00	88.60	89.00	1,208	+4.75(+5.64%)
Jan 12, 2010	84.25	84.25	84.25	84.25	0	+2.25(+2.74%)
Jan 11, 2010	81.15	82.00	81.15	82.00	2,793	+0.90(+1.11%)
Jan 08, 2010	80.80	81.10	80.80	81.10	925	+1.85(+2.33%)
Jan 07, 2010	78.80	79.25	78.80	79.25	2,531	+2.05(+2.66%)
Jan 05, 2010	77.20	77.20	77.20	77.20	0	+1.05(+1.38%)
Jan 04, 2010	75.55	76.15	75.55	76.15	1,104	+1.80(+2.42%)
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%)

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.