Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	49.17	49.51	48.35	48.81	618,358	-0.63(-1.27%)
Mar 30, 2010	50.81	51.58	49.26	49.44	1,252,914	+0.29(+0.59%)
Mar 29, 2010	48.76	49.47	48.67	49.15	935,285	+0.71(+1.47%)
Mar 26, 2010	48.27	49.53	48.02	48.44	852,563	+0.52(+1.09%)
Mar 25, 2010	49.91	50.14	47.89	47.92	915,579	-1.65(-3.33%)
Mar 24, 2010	49.73	50.42	49.47	49.57	783,807	-0.58(-1.16%)
Mar 23, 2010	49.84	50.45	48.99	50.15	917,954	+0.14(+0.29%)
Mar 22, 2010	49.72	50.66	49.46	50.01	1,162,992	+0.55(+1.10%)
Mar 19, 2010	50.42	50.84	49.41	49.46	1,823,392	-2.20(-4.25%)
Mar 18, 2010	52.69	52.72	51.45	51.66	736,602	-0.89(-1.69%)
Mar 17, 2010	51.06	53.05	51.06	52.55	1,884,089	+1.77(+3.48%)
Mar 16, 2010	49.93	50.81	49.56	50.78	2,448,530	+3.04(+6.37%)
Mar 15, 2010	47.64	47.84	47.39	47.74	1,535,220	-0.80(-1.64%)
Mar 12, 2010	48.33	49.27	48.17	48.54	1,758,293	+0.74(+1.54%)
Mar 11, 2010	45.85	48.14	45.80	47.80	1,442,221	+1.73(+3.75%)
Mar 10, 2010	46.05	46.56	45.73	46.07	964,129	+0.06(+0.13%)
Mar 09, 2010	45.47	46.69	45.47	46.01	1,101,770	+0.06(+0.13%)
Mar 08, 2010	45.96	46.35	45.24	45.95	1,380,668	+0.34(+0.75%)
Mar 05, 2010	44.48	46.09	44.34	45.61	1,598,450	+1.57(+3.56%)
Mar 04, 2010	44.26	44.44	42.68	44.04	853,959	+0.02(+0.05%)
Mar 03, 2010	44.07	44.41	43.54	44.02	1,131,296	+0.14(+0.33%)
Mar 02, 2010	42.88	44.45	42.88	43.88	1,381,895	+1.30(+3.04%)
Mar 01, 2010	40.17	42.64	39.68	42.58	1,331,197	+2.97(+7.50%)
Feb 26, 2010	41.25	41.25	39.57	39.61	596,954	-1.27(-3.10%)
Feb 25, 2010	40.13	40.96	39.84	40.88	993,693	-0.09(-0.22%)
Feb 24, 2010	40.39	41.41	40.14	40.97	626,473	+0.86(+2.15%)
Feb 23, 2010	40.61	41.47	39.58	40.10	733,566	-0.77(-1.87%)
Feb 22, 2010	40.73	41.13	39.82	40.87	615,697	+0.14(+0.35%)
Feb 19, 2010	40.66	41.15	40.13	40.72	570,778	-0.11(-0.26%)
Feb 18, 2010	40.04	40.85	39.75	40.83	401,645	+0.66(+1.64%)
Feb 17, 2010	40.04	40.84	39.60	40.17	589,336	+0.36(+0.89%)
Feb 16, 2010	38.63	39.84	38.62	39.81	1,063,628	+1.62(+4.25%)
Feb 12, 2010	38.06	38.19	38.19	38.19	2,089,728	-0.30(-0.77%)
Feb 11, 2010	37.94	38.54	37.56	38.49	834,860	+0.43(+1.14%)
Feb 10, 2010	38.69	38.98	37.50	38.06	814,042	-0.71(-1.84%)
Feb 09, 2010	38.34	39.02	37.55	38.77	856,450	+1.15(+3.06%)
Feb 08, 2010	38.05	39.19	37.47	37.62	871,012	-0.42(-1.10%)
Feb 05, 2010	39.00	39.00	35.81	38.03	2,091,318	+0.14(+0.38%)
Feb 04, 2010	41.69	41.69	36.80	37.89	2,891,610	-2.54(-6.28%)
Feb 03, 2010	40.90	40.90	38.75	40.43	1,617,202	-0.76(-1.84%)
Feb 02, 2010	40.42	41.77	40.42	41.19	808,113	+1.74(+4.42%)
Feb 01, 2010	37.89	40.46	37.89	39.44	1,131,993	+2.64(+7.17%)
Jan 29, 2010	36.86	38.12	36.44	36.81	794,086	+0.02(+0.04%)
Jan 28, 2010	38.50	38.65	36.54	36.79	911,211	-1.45(-3.80%)
Jan 27, 2010	38.00	38.37	36.48	38.25	1,705,134	-0.07(-0.18%)
Jan 26, 2010	39.04	40.24	38.22	38.31	904,172	-1.19(-3.01%)
Jan 25, 2010	40.62	41.67	39.09	39.50	1,007,891	-0.57(-1.42%)
Jan 22, 2010	41.90	42.19	39.85	40.07	1,131,691	-0.80(-1.96%)
Jan 21, 2010	43.87	44.16	40.83	40.88	1,008,194	-2.86(-6.55%)
Jan 20, 2010	43.73	43.95	42.91	43.74	1,737,077	-0.48(-1.08%)
Jan 19, 2010	42.12	45.00	42.04	44.22	1,725,321	+2.09(+4.96%)
Jan 15, 2010	40.59	42.13	42.13	42.13	2,300,865	+1.55(+3.83%)
Jan 14, 2010	40.69	40.97	39.81	40.57	820,140	-0.17(-0.41%)
Jan 13, 2010	40.73	41.28	40.43	40.74	629,931	+0.33(+0.81%)
Jan 12, 2010	40.78	41.26	40.09	40.41	1,152,785	-0.83(-2.02%)
Jan 11, 2010	42.59	42.63	40.69	41.25	1,036,200	-1.17(-2.75%)
Jan 08, 2010	42.35	42.98	40.89	42.41	755,368	-0.25(-0.59%)
Jan 07, 2010	43.59	43.60	42.55	42.66	694,734	-0.90(-2.07%)
Jan 06, 2010	43.35	43.80	43.06	43.57	959,849	+0.22(+0.51%)
Jan 05, 2010	43.01	43.73	42.75	43.35	537,969	+0.39(+0.92%)
Jan 04, 2010	42.69	43.16	42.56	42.95	724,963	+0.96(+2.29%)
Dec 31, 2009	43.08	41.99	41.99	41.99	676,957	-1.20(-2.79%)
Dec 30, 2009	43.07	43.46	42.55	43.19	491,961	-0.04(-0.09%)
Dec 29, 2009	43.95	43.95	43.01	43.23	518,854	-0.48(-1.09%)
Dec 28, 2009	44.00	44.00	43.19	43.71	305,255	-0.22(-0.50%)
Dec 24, 2009	44.80	44.80	43.43	43.93	135,435	-0.40(-0.91%)
Dec 23, 2009	43.93	44.79	43.80	44.33	580,882	+0.91(+2.09%)
Dec 22, 2009	42.32	43.55	42.22	43.42	531,002	+1.32(+3.13%)
Dec 21, 2009	41.40	42.88	41.10	42.10	531,712	+0.89(+2.15%)
Dec 18, 2009	40.94	41.91	39.87	41.22	1,171,893	-0.32(-0.77%)
Dec 17, 2009	42.52	42.59	41.45	41.54	479,423	-1.34(-3.13%)
Dec 16, 2009	42.58	43.38	42.47	42.88	493,053	+0.89(+2.13%)
Dec 15, 2009	42.44	42.94	41.87	41.98	530,486	-0.75(-1.76%)
Dec 14, 2009	42.82	43.20	42.54	42.73	570,716	+0.59(+1.40%)
Dec 11, 2009	41.68	42.58	41.28	42.14	669,379	+0.73(+1.76%)
Dec 10, 2009	42.32	42.54	41.29	41.41	813,421	-0.67(-1.60%)
Dec 09, 2009	42.00	42.60	41.25	42.09	904,731	-0.15(-0.36%)
Dec 08, 2009	41.85	42.79	41.52	42.24	884,626	-0.05(-0.11%)
Dec 07, 2009	42.55	43.07	42.06	42.29	819,001	-0.49(-1.15%)
Dec 04, 2009	42.88	43.88	41.61	42.78	1,722,646	+0.54(+1.27%)
Dec 03, 2009	42.96	43.54	42.21	42.24	1,052,647	-0.98(-2.26%)
Dec 02, 2009	42.81	43.25	41.69	43.22	1,336,045	+0.55(+1.30%)
Dec 01, 2009	43.19	44.07	42.07	42.66	1,717,897	-0.09(-0.21%)
Nov 30, 2009	40.39	43.01	40.39	42.76	3,564,654	+2.13(+5.24%)
Nov 27, 2009	39.69	41.10	39.39	40.63	751,227	-1.27(-3.02%)
Nov 25, 2009	41.39	42.32	40.52	41.89	885,685	+1.33(+3.27%)
Nov 24, 2009	40.16	41.11	40.16	40.57	1,296,755	+0.34(+0.85%)
Nov 23, 2009	40.45	40.47	39.71	40.22	1,118,272	+0.82(+2.08%)
Nov 20, 2009	39.22	40.44	39.01	39.41	1,199,011	-0.54(-1.35%)
Nov 19, 2009	39.69	40.03	38.46	39.94	1,256,356	-0.29(-0.72%)
Nov 18, 2009	40.35	40.47	39.10	40.23	1,232,410	-0.22(-0.54%)
Nov 17, 2009	40.54	40.72	39.46	40.45	1,008,324	-0.47(-1.15%)
Nov 16, 2009	40.52	41.38	40.27	40.92	1,539,629	+0.90(+2.25%)
Nov 13, 2009	39.66	40.37	39.04	40.02	1,223,995	+0.95(+2.44%)
Nov 12, 2009	38.93	39.81	38.11	39.06	2,712,084	+0.16(+0.41%)
Nov 11, 2009	38.94	39.56	37.59	38.91	1,588,366	+0.61(+1.58%)
Nov 10, 2009	38.22	39.00	37.89	38.30	1,569,158	+0.03(+0.08%)
Nov 09, 2009	37.63	39.36	37.52	38.27	1,490,518	+0.99(+2.64%)
Nov 06, 2009	37.00	38.13	36.45	37.28	1,314,153	+1.02(+2.80%)
Nov 05, 2009	34.69	37.51	34.43	36.27	1,648,396	+1.65(+4.77%)
Nov 04, 2009	35.89	36.26	34.51	34.62	2,008,011	-1.05(-2.95%)
Nov 03, 2009	35.62	35.81	33.27	35.67	1,688,596	+1.32(+3.84%)
Nov 02, 2009	33.58	35.22	33.15	34.35	3,271,679	+2.61(+8.21%)
Oct 30, 2009	31.90	33.26	30.80	31.74	3,235,945	+1.78(+5.94%)
Oct 29, 2009	28.39	30.05	28.19	29.96	2,289,102	+1.86(+6.61%)
Oct 28, 2009	29.85	30.28	27.80	28.11	1,453,622	-1.81(-6.05%)
Oct 27, 2009	30.65	31.26	29.75	29.92	1,292,123	-0.51(-1.67%)
Oct 26, 2009	31.47	32.84	30.13	30.43	1,246,172	-1.11(-3.51%)
Oct 23, 2009	31.74	31.87	31.30	31.53	949,040	-1.52(-4.61%)
Oct 22, 2009	31.36	33.69	30.48	33.06	1,053,190	+1.58(+5.03%)
Oct 21, 2009	32.98	32.98	31.37	31.47	1,180,766	-0.15(-0.48%)
Oct 20, 2009	32.04	32.09	31.35	31.62	1,667,130	-2.07(-6.14%)
Oct 19, 2009	33.24	33.89	33.14	33.69	928,371	+0.76(+2.30%)
Oct 16, 2009	34.29	34.53	32.89	32.93	1,525,038	-1.59(-4.61%)
Oct 15, 2009	31.89	34.57	31.84	34.53	1,717,351	+2.06(+6.35%)
Oct 14, 2009	31.13	32.59	31.13	32.46	773,104	+1.62(+5.26%)
Oct 13, 2009	30.36	31.42	30.23	30.84	664,704	+0.33(+1.09%)
Oct 12, 2009	31.34	31.70	30.33	30.51	562,715	-0.69(-2.21%)
Oct 09, 2009	30.72	31.20	30.43	31.20	412,394	+0.54(+1.75%)
Oct 08, 2009	29.96	30.91	29.93	30.66	903,511	+1.08(+3.64%)
Oct 07, 2009	29.97	30.08	29.40	29.58	978,687	-0.45(-1.51%)
Oct 06, 2009	30.01	30.34	29.43	30.04	1,125,280	+0.50(+1.69%)
Oct 05, 2009	28.80	29.58	28.80	29.54	1,481,106	+0.83(+2.90%)
Oct 02, 2009	27.81	29.77	27.58	28.71	1,620,786	+0.68(+2.43%)
Oct 01, 2009	28.41	28.95	26.83	28.02	2,929,590	+1.33(+5.00%)
Sep 30, 2009	27.77	27.92	26.08	26.69	1,122,789	-0.83(-3.00%)
Sep 29, 2009	26.85	27.67	26.85	27.52	491,297	+0.91(+3.42%)
Sep 28, 2009	26.46	26.97	25.70	26.61	855,536	+0.45(+1.71%)
Sep 25, 2009	25.68	26.42	25.44	26.16	1,039,804	+0.26(+0.99%)
Sep 24, 2009	28.08	28.08	25.67	25.90	1,716,279	-2.89(-10.05%)
Sep 23, 2009	30.33	31.83	28.72	28.80	1,447,973	-1.57(-5.17%)
Sep 22, 2009	29.33	30.65	29.11	30.37	1,104,526	+1.36(+4.70%)
Sep 21, 2009	28.75	29.08	28.27	29.00	712,077	-0.04(-0.13%)
Sep 18, 2009	28.12	29.44	28.12	29.04	1,000,911	+0.60(+2.11%)
Sep 17, 2009	29.74	29.76	28.08	28.44	691,302	-0.70(-2.42%)
Sep 16, 2009	28.85	29.62	28.59	29.15	739,449	+0.64(+2.26%)
Sep 15, 2009	27.93	29.10	27.78	28.50	1,511,570	+0.74(+2.68%)
Sep 14, 2009	27.32	27.80	27.21	27.76	1,086,793	+0.49(+1.81%)
Sep 11, 2009	27.95	28.28	27.08	27.27	945,425	-0.45(-1.64%)
Sep 10, 2009	27.28	27.72	26.67	27.72	584,284	+0.44(+1.61%)
Sep 09, 2009	27.08	27.74	26.80	27.28	739,424	+0.19(+0.70%)
Sep 08, 2009	27.33	27.83	26.94	27.09	625,065	+0.14(+0.51%)
Sep 04, 2009	26.17	27.06	26.01	26.95	1,287,741	+0.84(+3.22%)
Sep 03, 2009	26.61	26.93	25.87	26.11	1,093,415	-0.24(-0.92%)
Sep 02, 2009	25.12	27.08	24.61	26.36	1,365,556	+1.07(+4.23%)
Sep 01, 2009	26.74	27.55	25.11	25.29	1,390,446	-1.56(-5.81%)
Aug 31, 2009	26.69	27.07	26.08	26.85	959,471	-0.08(-0.31%)
Aug 28, 2009	26.96	27.33	26.36	26.93	1,369,236	+0.39(+1.49%)
Aug 27, 2009	25.08	26.87	25.02	26.54	1,883,940	+1.52(+6.09%)
Aug 26, 2009	24.10	25.08	23.80	25.02	986,709	+0.92(+3.80%)
Aug 25, 2009	23.52	24.33	23.38	24.10	1,120,649	+0.80(+3.41%)
Aug 24, 2009	23.61	23.61	23.11	23.30	1,057,563	+0.00(+0.00%)
Aug 21, 2009	22.14	23.36	22.08	23.30	1,166,472	+1.49(+6.81%)
Aug 20, 2009	20.72	22.01	20.61	21.82	1,010,249	+1.02(+4.88%)
Aug 19, 2009	20.01	20.96	19.96	20.80	577,815	+0.35(+1.70%)
Aug 18, 2009	19.79	20.74	19.79	20.45	625,703	+0.86(+4.37%)
Aug 17, 2009	20.46	20.46	19.13	19.60	692,349	-1.45(-6.91%)
Aug 14, 2009	21.64	21.64	20.89	21.05	932,079	-0.69(-3.17%)
Aug 13, 2009	21.60	21.77	20.70	21.74	864,393	+0.36(+1.67%)
Aug 12, 2009	20.85	21.63	20.70	21.39	1,006,458	+0.61(+2.92%)
Aug 11, 2009	21.17	21.23	20.35	20.78	968,540	-0.67(-3.11%)
Aug 10, 2009	20.60	21.48	20.47	21.45	1,018,211	+0.67(+3.21%)
Aug 07, 2009	20.03	20.95	20.03	20.78	1,297,538	+0.89(+4.50%)
Aug 06, 2009	18.51	20.24	18.51	19.88	2,034,154	+1.28(+6.88%)
Aug 05, 2009	18.26	18.88	17.45	18.60	1,962,526	+0.47(+2.59%)
Aug 04, 2009	15.38	18.40	15.16	18.13	4,304,929	+3.62(+24.97%)
Aug 03, 2009	14.56	14.85	14.28	14.51	1,218,590	+0.14(+1.00%)
Jul 31, 2009	14.48	14.82	14.28	14.37	766,259	-0.21(-1.46%)
Jul 30, 2009	14.41	15.02	14.40	14.58	1,319,916	+0.45(+3.16%)
Jul 29, 2009	14.59	14.60	14.10	14.13	1,209,686	-0.61(-4.16%)
Jul 28, 2009	13.89	14.78	13.63	14.75	2,627,949	+1.70(+13.01%)
Jul 27, 2009	12.91	13.18	12.78	13.05	906,783	+0.28(+2.20%)
Jul 24, 2009	12.20	12.81	12.09	12.77	1,237	+0.50(+4.08%)
Jul 23, 2009	11.69	12.34	11.56	12.27	952,465	+0.55(+4.65%)
Jul 22, 2009	11.20	11.83	11.18	11.72	438,279	+0.39(+3.48%)
Jul 21, 2009	11.54	11.80	11.09	11.33	352,193	-0.17(-1.45%)
Jul 20, 2009	11.53	11.82	11.43	11.50	429,405	+0.01(+0.07%)
Jul 17, 2009	11.68	11.80	11.37	11.49	476,429	-0.16(-1.37%)
Jul 16, 2009	11.31	11.78	11.06	11.65	810,131	+0.27(+2.40%)
Jul 15, 2009	10.90	11.44	10.49	11.37	1,420,290	+0.33(+3.02%)
Jul 14, 2009	11.40	11.40	10.89	11.04	331,386	-0.11(-1.02%)
Jul 13, 2009	11.26	11.37	10.97	11.15	755,291	-0.09(-0.81%)
Jul 10, 2009	11.19	11.35	10.88	11.25	623,781	-0.05(-0.47%)
Jul 09, 2009	11.37	11.48	11.09	11.30	1,127,809	+0.21(+1.91%)
Jul 08, 2009	11.23	11.42	10.72	11.09	866,388	-0.10(-0.88%)
Jul 07, 2009	11.65	11.65	11.13	11.19	1,244,603	-0.51(-4.34%)
Jul 06, 2009	11.91	11.98	11.32	11.69	1,222,745	-0.36(-3.02%)
Jul 02, 2009	12.24	12.34	11.96	12.06	689,132	-0.45(-3.63%)
Jul 01, 2009	12.65	13.03	12.45	12.51	847,279	-0.05(-0.42%)
Jun 30, 2009	12.83	13.24	12.54	12.56	1,166,060	-0.25(-1.95%)
Jun 29, 2009	13.23	13.26	12.70	12.81	1,767,208	-0.47(-3.54%)
Jun 26, 2009	12.50	13.54	12.20	13.28	7,780,925	+0.76(+6.05%)
Jun 25, 2009	11.81	12.53	11.71	12.53	897,266	+0.55(+4.62%)
Jun 24, 2009	11.84	12.44	11.78	11.97	918,480	+0.13(+1.09%)
Jun 23, 2009	11.96	12.21	11.59	11.84	1,096,995	-0.11(-0.95%)
Jun 22, 2009	12.50	12.78	11.89	11.96	1,238,888	-0.70(-5.57%)
Jun 19, 2009	12.88	13.09	12.53	12.66	1,015,628	-0.07(-0.54%)
Jun 18, 2009	14.13	14.26	12.59	12.73	2,066,851	-1.74(-12.00%)
Jun 17, 2009	13.35	14.50	12.20	14.47	3,117,400	+0.26(+1.81%)
Jun 16, 2009	15.13	15.20	14.17	14.21	1,609,617	-0.40(-2.72%)
Jun 15, 2009	14.47	15.28	13.97	14.61	2,121,588	-0.06(-0.44%)
Jun 12, 2009	13.29	14.68	13.29	14.67	1,468,585	+0.84(+6.08%)

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.