Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	38.84	38.93	37.46	37.60	812,469	-1.40(-3.60%)
Oct 29, 2009	38.91	39.15	38.40	39.00	657,239	+0.50(+1.29%)
Oct 28, 2009	39.68	39.68	38.29	38.50	769,358	-1.07(-2.70%)
Oct 27, 2009	39.11	40.66	38.80	39.57	1,030,604	+1.25(+3.26%)
Oct 26, 2009	39.59	40.29	38.18	38.32	1,201,461	-1.14(-2.89%)
Oct 23, 2009	39.58	39.99	39.24	39.46	806,815	+0.25(+0.64%)
Oct 22, 2009	38.40	39.37	37.97	39.21	517,345	+0.86(+2.23%)
Oct 21, 2009	39.19	39.72	38.35	38.36	701,850	-0.80(-2.04%)
Oct 20, 2009	38.95	39.29	38.95	39.15	365,713	-0.39(-0.99%)
Oct 19, 2009	39.48	39.64	39.00	39.55	730,704	+0.00(+0.00%)
Oct 16, 2009	38.47	40.00	38.44	39.55	956,216	+0.71(+1.83%)
Oct 15, 2009	38.48	38.84	38.26	38.84	294,655	+0.22(+0.57%)
Oct 14, 2009	38.04	38.73	37.92	38.62	477,817	+0.80(+2.11%)
Oct 13, 2009	37.71	37.90	37.32	37.82	531,680	+0.14(+0.37%)
Oct 12, 2009	37.52	37.85	37.42	37.68	597,166	+0.16(+0.43%)
Oct 09, 2009	37.05	37.52	36.70	37.52	194,259	+0.46(+1.25%)
Oct 08, 2009	36.83	37.63	36.47	37.05	474,318	+0.46(+1.27%)
Oct 07, 2009	36.87	37.03	36.29	36.59	301,401	-0.38(-1.02%)
Oct 06, 2009	36.19	37.20	36.19	36.96	405,122	+1.16(+3.23%)
Oct 05, 2009	34.95	35.88	34.68	35.80	286,475	+0.91(+2.62%)
Oct 02, 2009	35.04	35.44	34.76	34.89	356,430	-0.42(-1.18%)
Oct 01, 2009	36.40	36.59	35.19	35.31	533,474	-1.07(-2.94%)
Sep 30, 2009	37.06	37.16	36.21	36.37	362,627	-0.47(-1.28%)
Sep 29, 2009	36.85	37.34	36.72	36.85	365,013	+0.00(+0.00%)
Sep 28, 2009	35.84	37.10	35.76	36.85	695,732	+1.27(+3.58%)
Sep 25, 2009	36.26	36.76	35.50	35.57	491,702	-0.83(-2.29%)
Sep 24, 2009	36.71	37.08	36.37	36.41	492,188	-0.34(-0.93%)
Sep 23, 2009	36.90	37.34	36.73	36.75	675,499	+0.01(+0.02%)
Sep 22, 2009	36.73	36.79	36.32	36.74	416,368	+0.33(+0.92%)
Sep 21, 2009	36.63	36.83	36.23	36.41	324,963	-0.51(-1.39%)
Sep 18, 2009	36.86	37.10	36.65	36.92	533,048	+0.26(+0.71%)
Sep 17, 2009	36.41	37.23	36.27	36.66	547,023	+0.56(+1.56%)
Sep 16, 2009	36.30	36.51	36.01	36.10	1,012,014	-0.11(-0.32%)
Sep 15, 2009	36.77	37.00	36.19	36.21	616,717	-0.47(-1.29%)
Sep 14, 2009	36.00	36.90	35.81	36.68	642,987	+0.52(+1.44%)
Sep 11, 2009	35.44	36.20	35.33	36.16	691,022	+0.84(+2.38%)
Sep 10, 2009	33.99	35.52	33.68	35.32	796,821	+1.31(+3.86%)
Sep 09, 2009	33.41	34.13	33.18	34.01	553,627	+0.48(+1.44%)
Sep 08, 2009	33.53	33.67	33.27	33.53	445,937	+0.09(+0.27%)
Sep 04, 2009	33.41	33.63	33.27	33.44	299,175	+0.02(+0.07%)
Sep 03, 2009	33.64	33.72	32.91	33.41	531,923	-0.09(-0.27%)
Sep 02, 2009	33.54	34.20	33.35	33.50	824,966	-0.20(-0.58%)
Sep 01, 2009	34.89	35.40	33.65	33.70	734,311	-1.41(-4.02%)
Aug 31, 2009	34.78	35.37	34.78	35.11	431,612	-0.09(-0.25%)
Aug 28, 2009	35.83	35.83	34.93	35.20	249,254	-0.42(-1.19%)
Aug 27, 2009	35.80	35.80	34.94	35.62	277,139	-0.09(-0.25%)
Aug 26, 2009	35.93	35.93	35.40	35.71	409,006	-0.39(-1.08%)
Aug 25, 2009	36.12	36.23	35.65	36.10	352,141	+0.42(+1.19%)
Aug 24, 2009	35.63	36.32	35.25	35.68	456,784	+0.06(+0.16%)
Aug 21, 2009	34.84	35.67	34.67	35.62	368,303	+1.13(+3.26%)
Aug 20, 2009	34.51	34.73	34.28	34.50	591,932	+0.02(+0.07%)
Aug 19, 2009	34.53	34.73	34.17	34.47	680,943	-0.43(-1.24%)
Aug 18, 2009	34.91	35.08	34.67	34.91	418,318	+0.02(+0.05%)
Aug 17, 2009	34.89	35.11	34.31	34.89	412,327	-0.45(-1.27%)
Aug 14, 2009	35.28	35.38	34.95	35.34	331,856	-0.16(-0.46%)
Aug 13, 2009	35.58	35.58	34.91	35.50	254,707	-0.08(-0.23%)
Aug 12, 2009	34.33	35.75	34.22	35.58	286,909	+1.15(+3.34%)
Aug 11, 2009	34.69	34.97	34.21	34.43	509,499	-0.55(-1.56%)
Aug 10, 2009	34.70	35.23	34.62	34.98	309,196	-0.02(-0.07%)
Aug 07, 2009	34.82	35.08	34.37	35.00	435,317	+0.77(+2.26%)
Aug 06, 2009	35.01	35.29	34.12	34.23	466,015	-0.61(-1.76%)
Aug 05, 2009	34.83	35.31	34.20	34.84	322,616	+0.12(+0.35%)
Aug 04, 2009	34.73	35.31	34.51	34.72	466,996	-0.04(-0.12%)
Aug 03, 2009	34.25	34.81	34.07	34.76	577,055	+0.91(+2.70%)
Jul 31, 2009	33.49	34.02	33.23	33.84	497,946	+0.37(+1.09%)
Jul 30, 2009	34.32	34.32	33.27	33.48	808,303	-0.28(-0.82%)
Jul 29, 2009	33.85	34.04	33.38	33.76	565,271	+0.03(+0.10%)
Jul 28, 2009	34.42	34.67	33.12	33.72	1,320,037	+1.73(+5.40%)
Jul 27, 2009	31.50	32.03	31.48	31.99	576,190	+0.73(+2.32%)
Jul 24, 2009	30.72	31.36	30.71	31.27	1,411	+0.19(+0.60%)
Jul 23, 2009	30.22	31.13	30.15	31.08	591,253	+0.99(+3.31%)
Jul 22, 2009	29.88	30.28	29.79	30.09	463,813	+0.23(+0.76%)
Jul 21, 2009	29.95	30.16	29.76	29.86	555,140	+0.29(+0.99%)
Jul 20, 2009	29.12	29.80	28.97	29.56	444,987	+0.47(+1.63%)
Jul 17, 2009	29.28	29.28	28.85	29.09	341,423	-0.07(-0.25%)
Jul 16, 2009	28.41	29.39	28.14	29.16	457,749	+0.34(+1.19%)
Jul 15, 2009	28.05	28.85	28.05	28.82	1,424,362	+0.91(+3.27%)
Jul 14, 2009	27.88	27.98	27.44	27.91	395,189	-0.05(-0.18%)
Jul 13, 2009	26.99	27.99	26.95	27.96	524,887	+1.35(+5.06%)
Jul 10, 2009	27.05	27.21	25.98	26.61	427,101	-0.55(-2.04%)
Jul 09, 2009	27.73	27.80	26.92	27.17	325,413	-0.20(-0.74%)
Jul 08, 2009	28.15	28.51	27.11	27.37	631,952	-0.78(-2.78%)
Jul 07, 2009	28.62	28.80	28.11	28.15	406,489	-0.55(-1.93%)
Jul 06, 2009	27.63	28.76	27.63	28.71	535,004	+1.06(+3.83%)
Jul 02, 2009	28.78	28.86	27.65	27.65	671,670	-1.72(-5.86%)
Jul 01, 2009	28.79	29.39	28.62	29.37	408,424	+0.90(+3.15%)
Jun 30, 2009	28.69	29.03	28.17	28.47	1,027,952	-0.32(-1.10%)
Jun 29, 2009	28.54	28.88	28.35	28.79	351,090	+0.27(+0.94%)
Jun 26, 2009	28.42	28.64	28.14	28.52	540,166	+0.07(+0.26%)
Jun 25, 2009	27.88	28.46	27.88	28.45	495,770	+0.53(+1.90%)
Jun 24, 2009	27.99	28.18	27.61	27.92	481,373	+0.20(+0.74%)
Jun 23, 2009	28.23	28.53	27.53	27.71	527,588	-0.31(-1.11%)
Jun 22, 2009	28.71	28.95	28.02	28.02	610,699	-0.99(-3.43%)
Jun 19, 2009	28.46	29.20	28.44	29.02	1,005,727	+0.56(+1.98%)
Jun 18, 2009	28.09	28.66	27.79	28.45	579,536	+0.42(+1.51%)
Jun 17, 2009	27.63	28.59	27.63	28.03	506,534	+0.28(+1.00%)
Jun 16, 2009	28.24	28.76	27.75	27.75	536,195	-0.49(-1.73%)
Jun 15, 2009	28.91	29.09	28.10	28.24	910,377	-1.09(-3.73%)
Jun 12, 2009	29.77	29.82	28.96	29.34	341,661	-0.52(-1.75%)
Jun 11, 2009	29.96	30.13	29.69	29.86	608,619	-0.05(-0.16%)
Jun 10, 2009	30.48	30.71	29.74	29.91	528,228	-0.35(-1.16%)
Jun 09, 2009	30.60	30.60	29.94	30.26	482,862	-0.15(-0.48%)
Jun 08, 2009	30.48	30.71	30.09	30.40	651,664	-0.55(-1.77%)
Jun 05, 2009	31.15	31.32	30.52	30.95	700,508	+0.15(+0.48%)
Jun 04, 2009	30.46	30.85	30.22	30.80	752,059	+0.45(+1.48%)
Jun 03, 2009	30.75	30.87	30.15	30.35	688,636	-0.69(-2.21%)
Jun 02, 2009	30.54	31.41	30.53	31.04	695,380	+0.57(+1.87%)
Jun 01, 2009	30.39	30.69	29.69	30.47	1,031,032	+0.47(+1.58%)
May 29, 2009	29.56	30.00	28.98	30.00	943,397	+0.46(+1.55%)
May 28, 2009	29.52	29.82	28.69	29.54	930,630	+0.31(+1.06%)
May 27, 2009	29.38	30.30	28.99	29.23	1,757,315	+0.17(+0.59%)
May 26, 2009	27.79	29.07	27.67	29.06	936,712	+0.96(+3.43%)
May 22, 2009	28.05	28.54	27.90	28.10	649,417	+0.13(+0.47%)
May 21, 2009	28.18	28.40	27.45	27.97	924,120	-0.69(-2.42%)
May 20, 2009	28.89	29.47	28.54	28.66	1,247,347	+0.35(+1.24%)
May 19, 2009	28.81	29.22	28.29	28.31	804,945	-0.77(-2.64%)
May 18, 2009	27.78	29.31	27.52	29.07	1,281,925	+1.82(+6.67%)
May 15, 2009	27.52	28.03	26.88	27.26	1,216,007	-0.34(-1.24%)
May 14, 2009	27.19	27.92	27.17	27.60	1,095,377	+0.40(+1.47%)
May 13, 2009	27.12	27.59	26.93	27.20	1,694,645	-0.02(-0.06%)
May 12, 2009	26.55	27.52	26.35	27.21	1,667,571	+1.02(+3.89%)
May 11, 2009	26.94	27.42	24.89	26.20	1,387,892	-1.76(-6.30%)
May 08, 2009	26.60	28.01	25.98	27.96	1,458,803	+1.83(+6.99%)
May 07, 2009	27.04	27.14	25.89	26.13	1,252,291	+0.27(+1.04%)
May 06, 2009	24.83	25.93	23.84	25.86	1,372,961	+1.56(+6.41%)
May 05, 2009	24.53	24.81	23.96	24.30	1,539,784	-0.44(-1.78%)
May 04, 2009	25.38	25.43	24.41	24.74	1,569,204	-0.22(-0.88%)
May 01, 2009	25.46	25.88	24.84	24.96	939,505	-0.96(-3.71%)
Apr 30, 2009	26.14	26.51	25.72	25.93	752,134	-0.03(-0.13%)
Apr 29, 2009	25.30	26.10	25.09	25.96	926,103	+1.04(+4.19%)
Apr 28, 2009	23.44	25.85	23.04	24.92	860,393	+0.77(+3.21%)
Apr 27, 2009	24.04	24.38	23.19	24.14	1,582,729	-0.46(-1.89%)
Apr 24, 2009	24.91	24.93	22.78	24.61	1,439,487	-0.44(-1.76%)
Apr 23, 2009	25.33	25.34	24.21	25.05	915,280	+0.16(+0.66%)
Apr 22, 2009	24.92	25.59	24.52	24.88	1,148,986	-0.70(-2.74%)
Apr 21, 2009	23.63	25.63	23.54	25.58	1,514,497	+1.55(+6.45%)
Apr 20, 2009	25.24	25.58	23.99	24.03	1,670,209	-2.07(-7.93%)
Apr 17, 2009	27.48	27.62	26.01	26.11	2,034,141	-1.54(-5.58%)
Apr 16, 2009	28.02	28.19	27.38	27.65	897,720	-0.18(-0.64%)
Apr 15, 2009	26.99	27.92	26.33	27.83	830,762	+0.60(+2.19%)
Apr 14, 2009	28.76	29.12	27.08	27.23	818,075	-1.76(-6.08%)
Apr 13, 2009	28.90	29.16	28.11	28.99	886,158	+0.06(+0.20%)
Apr 09, 2009	28.38	29.15	27.21	28.94	1,319,820	+1.29(+4.66%)
Apr 08, 2009	27.48	28.70	26.80	27.65	842,314	+0.85(+3.17%)
Apr 07, 2009	27.30	28.54	26.79	26.80	799,308	-0.98(-3.52%)
Apr 06, 2009	27.52	28.17	27.39	27.78	656,030	-0.09(-0.32%)
Apr 03, 2009	27.37	27.91	26.73	27.87	796,586	+0.47(+1.73%)
Apr 02, 2009	27.35	27.62	26.00	27.39	1,301,809	+0.62(+2.31%)
Apr 01, 2009	25.97	27.13	25.37	26.77	893,841	+0.36(+1.36%)
Mar 31, 2009	25.62	26.63	25.50	26.42	1,331,938	+1.04(+4.11%)
Mar 30, 2009	25.98	26.19	25.21	25.37	1,048,964	-1.66(-6.13%)
Mar 26, 2009	26.55	27.08	26.02	27.03	1,364,917	+0.76(+2.89%)
Mar 25, 2009	24.91	26.40	24.78	26.27	2,035,161	+1.64(+6.66%)
Mar 24, 2009	24.39	25.24	23.94	24.63	1,642,198	-0.34(-1.37%)
Mar 23, 2009	23.54	24.97	23.48	24.97	1,427,120	+2.23(+9.79%)
Mar 20, 2009	23.10	23.70	22.74	22.75	1,705,845	-0.15(-0.68%)
Mar 19, 2009	23.50	24.23	22.79	22.90	1,255,012	-0.74(-3.14%)
Mar 18, 2009	22.83	23.90	22.60	23.64	1,931,053	+0.11(+0.45%)
Mar 17, 2009	22.61	23.54	22.04	23.54	988,881	+1.09(+4.87%)
Mar 16, 2009	22.34	23.51	22.00	22.44	1,652,594	+0.38(+1.70%)
Mar 13, 2009	21.14	22.24	21.14	22.07	0	+0.71(+3.32%)
Mar 12, 2009	19.40	21.48	19.01	21.36	1,300,433	+1.74(+8.85%)
Mar 11, 2009	19.60	19.84	18.94	19.62	1,105,295	+0.12(+0.63%)
Mar 10, 2009	17.80	19.57	17.71	19.50	1,573,217	+1.89(+10.75%)
Mar 09, 2009	18.04	18.47	17.35	17.61	1,071,806	-0.66(-3.62%)
Mar 06, 2009	18.99	19.43	17.45	18.27	0	-0.74(-3.90%)
Mar 05, 2009	21.13	21.13	18.78	19.01	1,302,000	-2.25(-10.59%)
Mar 04, 2009	20.58	21.79	20.12	21.26	1,065,804	-0.43(-1.99%)
Mar 02, 2009	21.61	21.87	21.24	21.69	2,173,761	-0.49(-2.21%)
Feb 27, 2009	22.81	23.13	21.00	22.18	0	-0.84(-3.65%)
Feb 26, 2009	23.57	23.99	22.56	23.02	820,213	-0.23(-0.98%)
Feb 25, 2009	24.13	24.30	22.61	23.25	795,820	-1.06(-4.36%)
Feb 24, 2009	22.96	24.43	22.81	24.31	1,620,056	+1.44(+6.31%)
Feb 23, 2009	24.56	24.65	22.79	22.87	1,320,893	-1.53(-6.25%)
Feb 20, 2009	24.49	25.08	23.02	24.39	1,349,081	-0.89(-3.52%)
Feb 19, 2009	26.48	26.60	25.27	25.28	897,880	-0.98(-3.73%)
Feb 18, 2009	27.03	27.36	26.11	26.26	868,004	-0.69(-2.57%)
Feb 17, 2009	27.34	29.34	26.92	26.95	763,516	-1.44(-5.06%)
Feb 13, 2009	28.32	28.75	27.97	28.39	1,022,200	-0.01(-0.03%)
Feb 12, 2009	26.86	28.63	26.86	28.40	1,351,870	+1.07(+3.91%)
Feb 11, 2009	27.41	27.75	26.80	27.33	1,320,369	+0.22(+0.81%)
Feb 10, 2009	29.12	29.12	26.95	27.11	1,250,756	-2.14(-7.33%)
Feb 09, 2009	28.90	29.47	28.16	29.25	630,836	+0.62(+2.16%)
Feb 06, 2009	28.13	28.76	27.31	28.63	1,100,263	+0.42(+1.50%)
Feb 05, 2009	27.97	28.61	26.91	28.21	1,147,344	+0.00(+0.00%)
Feb 04, 2009	29.27	29.58	28.00	28.21	815,541	-1.04(-3.57%)
Feb 03, 2009	29.94	30.50	29.22	29.25	932,340	-0.84(-2.79%)
Feb 02, 2009	28.44	30.25	27.97	30.09	858,591	+1.04(+3.56%)
Jan 30, 2009	29.18	30.35	28.71	29.06	0	-0.15(-0.53%)
Jan 29, 2009	30.27	30.51	29.11	29.21	723,405	-1.61(-5.24%)
Jan 28, 2009	28.46	30.89	28.46	30.83	1,300,219	+1.82(+6.27%)
Jan 27, 2009	29.29	29.78	28.26	29.01	2,260,404	-1.56(-5.10%)
Jan 26, 2009	30.81	31.66	29.82	30.57	916,112	+0.20(+0.67%)
Jan 23, 2009	30.18	31.26	29.99	30.36	1,273,446	-0.69(-2.21%)
Jan 22, 2009	32.08	32.36	30.00	31.05	1,388,481	-1.96(-5.93%)
Jan 21, 2009	30.76	33.01	30.40	33.01	867,118	+2.85(+9.44%)
Jan 20, 2009	32.79	33.99	30.10	30.16	1,128,776	-2.16(-6.69%)
Jan 16, 2009	32.76	33.44	31.68	32.32	690,938	+0.17(+0.53%)
Jan 15, 2009	29.79	32.87	29.79	32.15	997,409	+1.69(+5.54%)
Jan 14, 2009	30.21	31.07	30.21	30.46	738,925	-0.64(-2.05%)
Jan 13, 2009	30.91	31.59	29.81	31.10	913,540	+0.27(+0.87%)
Jan 12, 2009	32.62	33.27	30.30	30.83	834,134	-1.81(-5.55%)
Jan 09, 2009	33.19	33.23	32.39	32.64	750,805	-0.55(-1.67%)
Jan 08, 2009	32.94	33.80	32.88	33.19	877,456	+0.27(+0.82%)
Jan 07, 2009	33.58	34.34	32.90	32.92	624,879	-1.39(-4.04%)
Jan 06, 2009	35.04	35.09	34.02	34.31	880,991	-0.63(-1.80%)
Jan 05, 2009	34.07	35.13	33.09	34.94	830,624	+0.73(+2.15%)
Jan 02, 2009	34.92	35.04	33.28	34.20	0	-0.72(-2.06%)
Jan 01, 2009	34.93	35.07	34.03	34.92	0	+0.00(+0.00%)
Dec 31, 2008	34.93	35.07	34.03	34.92	694,138	+0.48(+1.40%)
Dec 30, 2008	32.98	34.55	32.98	34.44	567,873	+0.92(+2.75%)
Dec 29, 2008	32.48	33.80	32.38	33.52	463,144	+0.86(+2.62%)
Dec 26, 2008	33.44	33.44	31.90	32.66	229,800	-0.52(-1.57%)
Dec 24, 2008	31.81	33.35	31.26	33.18	225,390	+1.22(+3.83%)
Dec 23, 2008	31.86	32.65	31.17	31.96	447,697	-0.08(-0.25%)
Dec 22, 2008	32.79	33.34	31.42	32.04	619,553	-0.42(-1.31%)
Dec 19, 2008	31.95	33.02	31.05	32.47	1,467,149	+0.91(+2.89%)
Dec 18, 2008	30.93	32.84	30.57	31.55	890,607	+0.56(+1.82%)
Dec 17, 2008	31.10	31.98	30.35	30.99	954,143	-0.42(-1.32%)
Dec 16, 2008	29.26	31.41	28.87	31.41	1,062,629	+2.32(+7.99%)
Dec 15, 2008	30.91	31.10	28.76	29.08	773,800	-1.84(-5.96%)
Dec 12, 2008	29.78	31.75	29.31	30.93	832,804	+0.42(+1.36%)
Dec 11, 2008	30.98	31.60	29.95	30.51	1,383,389	-0.86(-2.73%)
Dec 10, 2008	30.61	31.86	29.91	31.37	901,619	+0.75(+2.45%)
Dec 09, 2008	30.13	31.95	29.13	30.62	830,068	-0.29(-0.92%)
Dec 08, 2008	31.07	32.29	30.27	30.90	1,223,586	+0.05(+0.16%)
Dec 05, 2008	28.72	30.99	28.22	30.85	0	+1.43(+4.85%)
Dec 04, 2008	30.27	30.27	27.52	29.43	1,294,704	-0.91(-2.98%)
Dec 03, 2008	28.24	30.50	27.75	30.33	1,243,068	+0.89(+3.02%)
Dec 02, 2008	30.53	30.89	28.14	29.44	1,465,090	-0.24(-0.82%)
Dec 01, 2008	32.30	36.62	29.40	29.69	2,869,741	-3.43(-10.34%)
Nov 28, 2008	30.99	33.40	30.01	33.11	731,454	+1.96(+6.28%)

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.