Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	61.85	62.55	61.85	62.55	220	+0.90(+1.46%)
Mar 29, 2010	61.65	61.65	61.65	61.65	0	+0.10(+0.16%)
Mar 26, 2010	61.55	61.55	61.50	61.55	685	-1.05(-1.68%)
Mar 24, 2010	62.60	62.60	62.60	62.60	0	-0.10(-0.16%)
Mar 23, 2010	62.45	62.70	62.45	62.70	2,090	-0.30(-0.48%)
Mar 18, 2010	63.00	63.00	63.00	63.00	0	+0.60(+0.96%)
Mar 16, 2010	62.40	62.40	62.40	62.40	0	-0.25(-0.40%)
Mar 12, 2010	62.65	62.65	62.65	62.65	0	+0.25(+0.40%)
Mar 09, 2010	62.40	62.40	62.40	62.40	0	+1.40(+2.30%)
Mar 05, 2010	61.00	61.00	61.00	61.00	0	-0.10(-0.16%)
Mar 03, 2010		61.10	61.10	61.10	0	+0.70(+1.16%)
Mar 02, 2010	60.20	60.40	60.20	60.40	710	+0.30(+0.50%)
Feb 26, 2010		60.10	60.10	60.10	0	+1.70(+2.91%)
Feb 24, 2010		58.40	58.40	58.40	0	-0.17(-0.30%)
Feb 23, 2010	58.57	58.57	58.57	58.57	27,670	+1.47(+2.58%)
Feb 19, 2010		57.10	57.10	57.10	0	-1.95(-3.30%)
Feb 18, 2010	59.02	59.05	59.02	59.05	1,536	+1.60(+2.79%)
Feb 16, 2010		57.45	57.45	57.45	0	-1.04(-1.78%)
Feb 12, 2010		58.49	58.49	58.49	0	+1.56(+2.74%)
Feb 11, 2010	56.92	56.93	56.92	56.93	600	+0.43(+0.76%)
Feb 10, 2010	56.50	56.50	56.50	56.50	105	-1.50(-2.59%)
Feb 09, 2010	58.00	58.00	58.00	58.00	470	-1.35(-2.27%)
Feb 03, 2010		59.35	59.35	59.35	635	+0.20(+0.34%)
Feb 02, 2010	59.15	59.15	59.15	59.15	200	+0.55(+0.94%)
Jan 29, 2010		58.60	58.60	58.60	23,405	+1.18(+2.06%)
Jan 28, 2010	57.42	57.42	57.42	57.42	269	+0.55(+0.97%)
Jan 27, 2010	56.87	56.87	56.87	56.87	200	-1.17(-2.02%)
Jan 25, 2010		58.04	58.04	58.04	0	-0.46(-0.79%)
Jan 22, 2010	58.50	58.50	58.50	58.50	170	-0.94(-1.58%)
Jan 21, 2010	59.44	59.44	59.44	59.44	43,500	-0.21(-0.35%)
Jan 20, 2010	59.65	59.65	59.65	59.65	200	-1.80(-2.93%)
Jan 15, 2010		61.45	61.45	61.45	0	+2.90(+4.95%)
Jan 13, 2010		58.55	58.55	58.55	0	-0.75(-1.26%)
Jan 12, 2010	59.54	59.54	59.30	59.30	331	+0.35(+0.59%)
Jan 11, 2010	58.50	58.95	58.50	58.95	422	+0.25(+0.43%)
Jan 06, 2010		58.70	58.70	58.70	0	-0.10(-0.17%)
Jan 05, 2010	59.10	59.20	58.80	58.80	600	+4.84(+8.97%)
Dec 23, 2009	53.96	53.96	53.96	53.96	0	-0.53(-0.97%)
Dec 22, 2009	54.49	54.49	54.49	54.49	200	-0.21(-0.38%)
Dec 18, 2009	54.70	54.70	54.70	54.70	0	-0.60(-1.08%)
Dec 16, 2009	55.30	55.30	55.30	55.30	0	+0.80(+1.47%)
Dec 15, 2009	54.50	54.50	54.50	54.50	954	-0.05(-0.09%)
Dec 14, 2009	54.55	54.55	54.55	54.55	272	+1.20(+2.25%)
Dec 09, 2009	53.35	53.35	53.35	53.35	0	-0.88(-1.62%)
Dec 08, 2009	54.65	54.65	54.23	54.23	414	-0.17(-0.31%)
Dec 07, 2009	54.45	54.45	54.40	54.40	400	-0.60(-1.09%)
Dec 04, 2009	55.08	55.08	55.00	55.00	600	+1.49(+2.78%)
Dec 01, 2009		53.51	53.51	53.51	0	+0.91(+1.73%)
Nov 30, 2009	52.60	52.60	52.60	52.60	500	+0.70(+1.35%)
Nov 25, 2009		51.90	51.90	51.90	0	+1.60(+3.18%)
Nov 19, 2009		50.30	50.30	50.30	0	-2.20(-4.19%)
Nov 17, 2009	52.50	52.50	52.50	52.50	0	-0.30(-0.57%)
Nov 16, 2009	52.80	52.80	52.80	52.80	200	+0.30(+0.57%)
Nov 11, 2009	52.50	52.50	52.50	52.50	0	+0.70(+1.35%)
Nov 10, 2009	51.80	51.80	51.80	51.80	175	+0.55(+1.07%)
Nov 09, 2009	51.05	51.25	51.00	51.25	800	+0.55(+1.08%)
Nov 05, 2009	50.70	50.70	50.70	50.70	0	+0.40(+0.80%)
Nov 04, 2009	50.30	50.30	50.30	50.30	200	+1.20(+2.44%)
Nov 03, 2009	48.60	49.10	48.60	49.10	3,400	+0.70(+1.45%)
Nov 02, 2009	49.30	49.46	48.40	48.40	1,000	-0.95(-1.93%)
Oct 30, 2009	49.35	49.35	49.35	49.35	230	+0.35(+0.71%)
Oct 29, 2009	49.00	49.00	49.00	49.00	200	-0.90(-1.80%)
Oct 28, 2009	49.90	49.90	49.90	49.90	200	-0.70(-1.38%)
Oct 27, 2009	50.60	50.60	50.60	50.60	100	-1.55(-2.97%)
Oct 26, 2009	52.95	52.95	52.15	52.15	600	+0.30(+0.58%)
Oct 23, 2009	51.85	51.85	51.85	51.85	1,000	-2.46(-4.53%)
Oct 22, 2009	53.94	54.32	53.94	54.31	573	+1.16(+2.18%)
Oct 21, 2009	53.15	53.15	53.15	53.15	200	+1.05(+2.02%)
Oct 20, 2009	52.20	52.20	52.10	52.10	600	+0.66(+1.28%)
Oct 19, 2009	51.80	52.06	51.44	51.44	454	-0.96(-1.83%)
Oct 14, 2009		52.40	52.40	52.40	0	+0.30(+0.58%)
Oct 13, 2009	52.10	52.10	52.10	52.10	202	-0.40(-0.76%)
Oct 12, 2009	51.51	52.50	51.51	52.50	1,175	+0.10(+0.19%)
Oct 09, 2009	52.40	52.40	52.40	52.40	553	+0.15(+0.29%)
Oct 08, 2009	51.95	52.25	51.95	52.25	1,143	+1.45(+2.85%)
Oct 06, 2009	50.80	50.80	50.80	50.80	0	+1.80(+3.67%)
Oct 05, 2009	48.44	49.00	48.44	49.00	1,000	-0.80(-1.61%)
Oct 02, 2009	49.80	49.80	49.80	49.80	200	-0.45(-0.90%)
Oct 01, 2009	50.60	50.60	50.10	50.25	1,300	+0.34(+0.68%)
Sep 28, 2009	49.91	49.91	49.91	49.91	0	-2.03(-3.91%)
Sep 25, 2009	51.70	51.94	51.60	51.94	10,200	-0.36(-0.69%)
Sep 24, 2009	53.10	53.10	52.25	52.30	4,212	-0.50(-0.95%)
Sep 23, 2009	53.20	53.95	52.80	52.80	1,771	-0.90(-1.68%)
Sep 22, 2009	53.69	53.70	53.69	53.70	1,121	+1.05(+1.99%)
Sep 21, 2009	52.65	52.65	52.65	52.65	500	-0.60(-1.13%)
Sep 18, 2009	53.00	53.25	52.63	53.25	721	+0.96(+1.84%)
Sep 16, 2009		52.29	52.29	52.29	0	+0.40(+0.77%)
Sep 15, 2009	51.40	51.89	51.40	51.89	2,043	+0.04(+0.08%)
Sep 14, 2009	51.80	51.85	51.80	51.85	1,800	+0.35(+0.68%)
Sep 11, 2009	51.50	51.50	51.50	51.50	147	-0.60(-1.15%)
Sep 10, 2009	51.84	52.10	51.84	52.10	800	-0.10(-0.19%)
Sep 09, 2009	51.55	52.20	51.55	52.20	3,695	+1.95(+3.88%)
Sep 03, 2009		50.25	50.25	50.25	0	+1.10(+2.24%)
Sep 02, 2009	49.15	49.15	49.15	49.15	110	+0.45(+0.92%)
Sep 01, 2009	49.50	49.50	48.70	48.70	2,400	-1.25(-2.50%)
Aug 31, 2009	49.95	49.95	49.95	49.95	200	-0.20(-0.40%)
Aug 28, 2009	50.15	50.15	50.15	50.15	200	+0.25(+0.50%)
Aug 27, 2009	49.80	50.25	49.80	49.90	1,467	-0.50(-0.99%)
Aug 26, 2009	50.40	50.40	50.40	50.40	110	-1.15(-2.23%)
Aug 25, 2009	50.95	51.55	50.90	51.55	5,128	+0.10(+0.19%)
Aug 21, 2009	51.25	52.00	51.25	51.45	2,000	+0.85(+1.68%)
Aug 20, 2009	50.55	50.60	50.55	50.60	516	+1.25(+2.53%)
Aug 19, 2009	48.70	49.35	48.70	49.35	962	+1.82(+3.83%)
Aug 17, 2009		47.53	47.53	47.53	0	-1.73(-3.51%)
Aug 14, 2009	49.30	49.30	48.95	49.26	4,800	+1.71(+3.60%)
Aug 13, 2009	46.95	47.55	46.95	47.55	30,354	+1.45(+3.15%)
Aug 12, 2009	45.75	46.10	45.75	46.10	319	+0.10(+0.22%)
Aug 11, 2009	46.50	46.50	45.90	46.00	575	-0.20(-0.43%)
Aug 10, 2009	46.20	46.20	46.20	46.20	110	-0.25(-0.54%)
Aug 07, 2009	46.45	46.45	46.45	46.45	400	-0.25(-0.54%)
Aug 05, 2009		46.70	46.70	46.70	0	+0.25(+0.54%)
Aug 03, 2009		46.45	46.45	46.45	0	+0.45(+0.98%)
Jul 31, 2009	46.05	46.05	46.00	46.00	609	+1.25(+2.79%)
Jul 30, 2009	44.30	44.75	44.30	44.75	800	+0.80(+1.82%)
Jul 29, 2009	43.95	43.95	43.95	43.95	570	-0.90(-2.01%)
Jul 28, 2009	44.85	44.85	44.85	44.85	400	-0.35(-0.77%)
Jul 24, 2009	45.05	45.20	45.05	45.20	1,704	-0.20(-0.44%)
Jul 23, 2009	44.90	45.50	44.80	45.40	1,300	+0.16(+0.35%)
Jul 22, 2009	45.24	45.24	45.24	45.24	100	-0.42(-0.92%)
Jul 21, 2009	45.85	45.85	45.65	45.66	2,824	+1.66(+3.77%)
Jul 20, 2009	43.40	44.00	43.40	44.00	800	+0.30(+0.69%)
Jul 16, 2009		43.70	43.70	43.70	0	+1.02(+2.39%)
Jul 15, 2009	42.50	42.98	42.50	42.68	1,042	+0.73(+1.74%)
Jul 14, 2009	41.95	41.95	41.95	41.95	200	+0.80(+1.94%)
Jul 13, 2009	40.75	41.19	40.75	41.15	5,747	-0.35(-0.84%)
Jul 10, 2009	41.50	41.50	41.50	41.50	200	-0.50(-1.19%)
Jul 08, 2009	42.00	42.00	42.00	42.00	0	+0.70(+1.69%)
Jul 07, 2009	41.60	41.66	41.30	41.30	12,200	-0.95(-2.25%)
Jul 06, 2009	42.45	42.45	42.25	42.25	1,867	-0.80(-1.86%)
Jul 02, 2009	43.50	43.50	43.00	43.05	3,150	-1.35(-3.04%)
Jul 01, 2009	44.00	44.40	44.00	44.40	510	-0.60(-1.33%)
Jun 29, 2009		45.00	45.00	45.00	0	-0.95(-2.07%)
Jun 25, 2009	45.95	45.95	45.95	45.95	0	+1.80(+4.08%)
Jun 24, 2009	44.50	44.50	44.15	44.15	611	-0.15(-0.34%)
Jun 22, 2009		44.30	44.30	44.30	0	-1.50(-3.28%)
Jun 19, 2009	45.54	45.80	45.54	45.80	600	+0.50(+1.10%)
Jun 18, 2009	45.30	45.30	45.30	45.30	200	-1.45(-3.10%)
Jun 17, 2009	46.75	46.75	46.75	46.75	200	-0.10(-0.21%)
Jun 16, 2009	46.85	46.85	46.85	46.85	200	-0.65(-1.37%)
Jun 15, 2009	48.30	48.30	47.50	47.50	1,221	-2.50(-5.00%)
Jun 11, 2009		50.00	50.00	50.00	0	+1.20(+2.46%)
Jun 10, 2009	48.45	48.80	48.45	48.80	453	+1.20(+2.52%)
Jun 08, 2009		47.60	47.60	47.60	0	+0.50(+1.06%)
Jun 05, 2009	47.10	47.10	47.10	47.10	200	-0.65(-1.36%)
Jun 04, 2009	47.50	47.75	47.50	47.75	835	+0.90(+1.92%)
Jun 03, 2009	47.65	47.65	46.85	46.85	990	-0.75(-1.58%)
Jun 02, 2009	47.65	47.65	47.60	47.60	1,153	-0.70(-1.45%)
Jun 01, 2009	48.87	48.88	48.30	48.30	30,337	+3.20(+7.10%)
May 29, 2009	45.01	45.53	45.01	45.10	1,600	+0.85(+1.92%)
May 28, 2009	44.25	44.25	44.25	44.25	119	+0.25(+0.57%)
May 26, 2009	43.35	44.00	44.00	44.00	0	+0.65(+1.50%)
May 21, 2009	43.35	43.35	43.35	43.35	0	-0.89(-2.01%)
May 20, 2009	44.10	44.24	44.00	44.24	623	+1.24(+2.88%)
May 19, 2009	43.00	43.00	43.00	43.00	1,225	+1.04(+2.48%)
May 18, 2009	41.35	41.96	41.35	41.96	5,189	-0.74(-1.73%)
May 15, 2009	42.70	42.70	42.70	42.70	200	+0.20(+0.47%)
May 14, 2009	42.00	42.50	42.00	42.50	1,200	-0.50(-1.16%)
May 13, 2009	43.65	43.65	42.85	43.00	4,632	+0.03(+0.07%)
May 12, 2009	42.85	42.97	42.85	42.97	500	-0.03(-0.07%)
May 11, 2009	43.00	43.00	43.00	43.00	269	+2.00(+4.88%)
May 07, 2009	41.00	41.00	41.00	41.00	0	-0.52(-1.25%)
May 06, 2009	40.75	41.52	40.75	41.52	1,400	+0.97(+2.39%)
May 05, 2009	40.55	40.55	40.55	40.55	200	+0.60(+1.50%)
May 04, 2009	39.95	39.95	39.95	39.95	200	+3.30(+9.00%)
Apr 30, 2009	36.65	36.65	36.65	36.65	0	-0.35(-0.95%)
Apr 29, 2009	36.65	37.17	36.65	37.00	1,800	+0.55(+1.51%)
Apr 28, 2009	36.35	36.63	36.35	36.45	1,592	-2.80(-7.13%)
Apr 27, 2009	39.25	39.25	39.25	39.25	524	-0.25(-0.63%)
Apr 24, 2009	39.15	39.50	39.15	39.50	800	+0.90(+2.33%)
Apr 23, 2009	38.60	38.60	38.60	38.60	200	-1.05(-2.65%)
Apr 22, 2009	39.45	39.65	39.45	39.65	800	-1.25(-3.06%)
Apr 20, 2009	40.90	40.90	40.90	40.90	0	-1.10(-2.62%)
Apr 17, 2009	41.75	42.00	41.75	42.00	800	+1.34(+3.30%)
Apr 16, 2009	40.21	40.66	40.21	40.66	1,800	-0.14(-0.34%)
Apr 15, 2009	40.80	40.80	40.80	40.80	400	+0.35(+0.87%)
Apr 14, 2009	40.35	40.45	40.35	40.45	1,000	+0.15(+0.37%)
Apr 13, 2009	39.95	40.30	39.95	40.30	567	+3.88(+10.65%)
Apr 09, 2009	36.20	36.42	36.20	36.42	1,200	+1.97(+5.72%)
Apr 08, 2009	34.25	34.45	34.25	34.45	700	-0.15(-0.43%)
Apr 06, 2009		34.60	34.60	34.60	0	+0.10(+0.29%)
Apr 03, 2009	34.50	34.50	34.50	34.50	100	+0.60(+1.77%)
Apr 02, 2009	33.90	33.90	33.90	33.90	400	+0.91(+2.76%)

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.