Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	44.30	44.30	42.89	42.89	1,700	-0.44(-1.02%)
Oct 29, 2009	42.94	43.33	42.94	43.33	1,612	+0.58(+1.36%)
Oct 28, 2009	43.86	43.86	42.75	42.75	23,066	-1.45(-3.28%)
Oct 27, 2009	44.25	44.60	44.20	44.20	11,910	-0.85(-1.89%)
Oct 26, 2009	45.85	45.85	45.00	45.05	4,496	-0.40(-0.88%)
Oct 23, 2009	45.40	45.45	45.40	45.45	2,557	+0.10(+0.22%)
Oct 22, 2009	45.04	45.35	45.04	45.35	498	+1.05(+2.37%)
Oct 21, 2009	44.70	44.70	44.30	44.30	2,337	-0.60(-1.34%)
Oct 20, 2009	44.55	44.96	44.55	44.90	12,010	+0.45(+1.01%)
Oct 19, 2009	44.48	44.48	44.45	44.45	802	+0.66(+1.51%)
Oct 16, 2009	43.76	43.85	43.76	43.79	2,411	-0.56(-1.26%)
Oct 15, 2009	44.05	44.35	44.05	44.35	3,923	+0.70(+1.60%)
Oct 14, 2009	43.00	43.65	43.00	43.65	520	+1.45(+3.44%)
Oct 12, 2009		42.20	42.20	42.20	0	+0.70(+1.69%)
Oct 07, 2009	41.50	41.50	41.50	41.50	0	+1.30(+3.23%)
Oct 06, 2009	40.55	40.55	40.20	40.20	1,329	+0.68(+1.72%)
Oct 05, 2009	39.41	39.95	39.41	39.52	750	+0.57(+1.46%)
Oct 02, 2009	38.95	38.95	38.95	38.95	130	-0.30(-0.76%)
Oct 01, 2009	39.65	39.65	39.25	39.25	300	-0.15(-0.38%)
Sep 30, 2009	39.65	39.65	39.40	39.40	1,188	-0.55(-1.38%)
Sep 29, 2009	40.00	40.00	39.95	39.95	370	+0.30(+0.76%)
Sep 28, 2009	39.50	39.65	39.50	39.65	1,500	-0.10(-0.25%)
Sep 25, 2009	39.95	39.95	39.75	39.75	1,949	+0.00(+0.00%)
Sep 24, 2009	39.90	39.90	39.75	39.75	700	-1.84(-4.42%)
Sep 23, 2009	41.60	41.68	41.59	41.59	555	-0.31(-0.74%)
Sep 22, 2009	41.90	41.90	41.90	41.90	100	-0.25(-0.59%)
Sep 21, 2009	42.13	42.15	42.13	42.15	2,224	+0.00(+0.00%)
Sep 18, 2009	42.15	42.15	41.65	42.15	1,312	+0.05(+0.12%)
Sep 17, 2009	42.10	42.10	42.10	42.10	200	+0.20(+0.48%)
Sep 16, 2009	41.56	41.90	41.56	41.90	316	+1.10(+2.70%)
Sep 15, 2009	41.00	41.00	40.80	40.80	1,800	-0.10(-0.24%)
Sep 14, 2009	40.90	40.90	40.90	40.90	3,528	-0.05(-0.12%)
Sep 11, 2009	40.95	40.95	40.95	40.95	200	+0.10(+0.24%)
Sep 10, 2009	40.90	40.90	40.85	40.85	6,543	+0.40(+0.99%)
Sep 09, 2009	40.45	40.45	40.45	40.45	200	-0.25(-0.61%)
Sep 08, 2009	40.95	40.95	40.30	40.70	4,796	+1.50(+3.83%)
Sep 04, 2009	39.25	39.50	38.85	39.20	7,617	+1.23(+3.24%)
Sep 03, 2009	37.85	37.97	37.85	37.97	5,331	+0.52(+1.39%)
Sep 02, 2009	37.55	37.60	37.30	37.45	1,115	+0.05(+0.13%)
Sep 01, 2009	38.00	38.00	37.40	37.40	17,300	-0.54(-1.42%)
Aug 31, 2009	37.95	37.95	37.94	37.94	6,497	+0.49(+1.31%)
Aug 28, 2009	37.45	37.45	37.45	37.45	155	-1.05(-2.73%)
Aug 27, 2009	37.95	38.50	37.95	38.50	984	-0.49(-1.26%)
Aug 24, 2009		38.99	38.99	38.99	0	+1.19(+3.15%)
Aug 21, 2009	37.80	37.80	37.80	37.80	249	+0.10(+0.27%)
Aug 20, 2009	38.34	38.34	37.70	37.70	348	+0.06(+0.16%)
Aug 19, 2009	37.64	37.64	37.64	37.64	100	-0.46(-1.21%)
Aug 18, 2009	38.00	38.20	38.00	38.10	835	-1.29(-3.27%)
Aug 14, 2009	39.39	39.39	39.39	39.39	4,106	-0.36(-0.91%)
Aug 13, 2009	39.00	39.75	39.00	39.75	18,230	+1.15(+2.98%)
Aug 11, 2009		38.60	38.60	38.60	0	-0.15(-0.39%)
Aug 10, 2009	38.75	38.75	38.75	38.75	200	+1.05(+2.79%)
Aug 07, 2009	37.70	37.70	37.70	37.70	200	-0.45(-1.18%)
Aug 06, 2009	38.15	38.41	38.15	38.15	1,480	-0.56(-1.45%)
Aug 05, 2009	38.71	38.71	38.20	38.71	4,350	-1.29(-3.22%)
Aug 04, 2009	39.95	40.00	39.75	40.00	627	+0.05(+0.13%)
Jul 31, 2009		39.95	39.95	39.95	0	-0.15(-0.37%)
Jul 30, 2009	40.10	40.10	40.10	40.10	138	+0.20(+0.50%)
Jul 29, 2009	39.45	40.00	39.45	39.90	2,022	-0.60(-1.48%)
Jul 28, 2009	40.40	40.50	40.40	40.50	375	+1.30(+3.32%)
Jul 24, 2009	39.20	39.20	39.20	39.20	133	-0.80(-2.00%)
Jul 23, 2009	39.60	40.00	39.60	40.00	764	+1.00(+2.56%)
Jul 21, 2009		39.00	39.00	39.00	0	-0.50(-1.27%)
Jul 20, 2009	39.00	39.50	39.00	39.50	1,175	+2.25(+6.04%)
Jul 16, 2009		37.25	37.25	37.25	0	-0.15(-0.40%)
Jul 15, 2009	37.15	37.40	37.15	37.40	1,236	+2.00(+5.65%)
Jul 13, 2009		35.40	35.40	35.40	0	-0.94(-2.59%)
Jul 10, 2009	36.34	36.34	36.34	36.34	100	+0.10(+0.28%)
Jul 08, 2009	36.24	36.24	36.24	36.24	0	-0.41(-1.12%)
Jul 07, 2009	36.65	36.65	36.65	36.65	100	-1.51(-3.96%)
Jul 02, 2009	38.16	38.16	38.16	38.16	0	-0.89(-2.28%)
Jul 01, 2009	39.05	39.05	39.05	39.05	620	+0.09(+0.23%)
Jun 30, 2009	38.70	38.96	38.70	38.96	422	-0.34(-0.87%)
Jun 29, 2009	39.30	39.50	38.80	39.30	2,284	+0.55(+1.42%)
Jun 25, 2009	38.75	38.75	38.75	38.75	0	+1.00(+2.65%)
Jun 24, 2009	37.90	37.90	37.70	37.75	632	+0.90(+2.44%)
Jun 23, 2009	36.35	36.85	36.35	36.85	200	-0.10(-0.27%)
Jun 22, 2009	37.35	37.35	36.95	36.95	900	+0.90(+2.50%)
Jun 18, 2009	36.05	36.05	36.05	36.05	511	-0.15(-0.41%)
Jun 17, 2009	36.20	36.20	36.20	36.20	164	+0.20(+0.56%)
Jun 15, 2009	36.00	36.00	36.00	36.00	0	+0.15(+0.42%)
Jun 12, 2009	35.85	35.85	35.85	35.85	544	+0.17(+0.48%)
Jun 11, 2009	35.05	35.68	35.05	35.68	1,180	+1.11(+3.21%)
Jun 10, 2009	34.00	35.00	34.00	34.57	988	+2.12(+6.53%)
Jun 09, 2009	32.45	32.45	32.45	32.45	111	-0.20(-0.61%)
Jun 08, 2009	33.25	33.25	32.65	32.65	950	-1.15(-3.40%)
Jun 05, 2009	33.71	33.80	33.71	33.80	551	+0.95(+2.89%)
Jun 04, 2009	32.85	32.85	32.85	32.85	400	-0.40(-1.20%)
Jun 03, 2009	33.25	33.25	33.25	33.25	500	+0.20(+0.61%)
Jun 02, 2009	33.05	33.05	33.05	33.05	557	-0.80(-2.36%)
Jun 01, 2009	33.85	33.85	33.85	33.85	1,025	+1.70(+5.29%)
May 29, 2009	32.80	32.80	32.15	32.15	647	-0.22(-0.68%)
May 27, 2009		32.37	32.37	32.37	0	+1.17(+3.75%)
May 26, 2009	31.20	31.20	31.20	31.20	306	+0.00(+0.00%)
May 22, 2009	31.20	31.20	31.20	31.20	234	-0.20(-0.64%)
May 21, 2009	31.05	31.40	31.05	31.40	734	-0.60(-1.88%)
May 20, 2009	31.70	32.10	31.50	32.00	4,380	-0.70(-2.14%)
May 19, 2009	32.30	32.70	32.30	32.70	2,901	+0.20(+0.62%)
May 18, 2009	32.05	32.50	32.00	32.50	2,568	+1.25(+4.00%)
May 15, 2009	31.25	31.25	30.75	31.25	1,861	+0.00(+0.00%)
May 14, 2009	30.65	31.25	30.65	31.25	6,944	+0.35(+1.13%)
May 13, 2009	30.60	30.90	30.60	30.90	700	-0.91(-2.86%)
May 12, 2009	31.81	31.81	31.81	31.81	200	+0.11(+0.35%)
May 11, 2009	31.70	31.70	31.70	31.70	200	+1.10(+3.59%)
May 05, 2009	30.60	30.60	30.60	30.60	0	+0.20(+0.66%)
May 04, 2009	30.40	30.40	30.40	30.40	200	+1.65(+5.74%)
Apr 24, 2009	28.75	28.75	28.75	28.75	0	-1.44(-4.77%)
Apr 20, 2009		30.19	30.19	30.19	0	-0.81(-2.61%)
Apr 09, 2009		31.00	31.00	31.00	0	+0.00(+0.00%)
Apr 06, 2009	31.00	31.00	31.00	31.00	0	+1.35(+4.55%)
Mar 27, 2009	29.65	29.65	29.65	29.65	0	+5.90(+24.84%)
Mar 04, 2009		23.75	23.75	23.75	0	-1.85(-7.23%)
Feb 13, 2009		25.60	25.60	25.60	0	+0.00(+0.00%)

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.