Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	42.31	42.63	42.18	42.58	3,135	+0.15(+0.35%)
Jul 29, 2010	42.64	42.64	42.29	42.43	4,127	-0.07(-0.16%)
Jul 28, 2010	42.74	42.74	42.50	42.50	4,704	+0.10(+0.24%)
Jul 27, 2010	42.47	42.47	42.25	42.40	4,627	+0.25(+0.59%)
Jul 26, 2010	42.00	42.15	42.00	42.15	5,551	-0.50(-1.17%)
Jul 23, 2010	42.20	42.65	42.10	42.65	2,689	+0.44(+1.04%)
Jul 22, 2010	42.06	42.37	42.01	42.21	5,117	+0.99(+2.40%)
Jul 21, 2010	41.43	41.69	41.06	41.22	16,869	-0.04(-0.10%)
Jul 20, 2010	40.62	41.45	40.62	41.26	7,099	+1.06(+2.64%)
Jul 19, 2010	40.07	40.38	40.07	40.20	1,464	+0.37(+0.93%)
Jul 16, 2010	40.25	40.25	39.80	39.83	2,316	-0.67(-1.65%)
Jul 15, 2010	40.70	41.95	40.50	40.50	5,089	-1.25(-2.99%)
Jul 14, 2010	41.74	41.90	41.50	41.75	6,227	-0.63(-1.49%)
Jul 13, 2010	42.05	42.46	42.05	42.38	58,316	+0.95(+2.29%)
Jul 12, 2010	41.91	41.91	41.43	41.43	2,547	+0.49(+1.20%)
Jul 09, 2010	40.88	40.94	40.51	40.94	4,280	+0.79(+1.97%)
Jul 08, 2010	40.23	40.23	39.85	40.15	4,442	-0.31(-0.77%)
Jul 07, 2010	40.04	40.55	40.01	40.46	11,922	+0.27(+0.67%)
Jul 06, 2010	40.54	40.90	40.19	40.19	6,085	+0.43(+1.08%)
Jul 02, 2010	39.72	39.90	39.38	39.76	3,849	-0.27(-0.67%)
Jul 01, 2010	40.39	40.39	39.96	40.03	3,654	-0.43(-1.06%)
Jun 30, 2010	40.63	40.81	40.46	40.46	6,572	+0.25(+0.62%)
Jun 29, 2010	41.85	41.85	40.02	40.21	9,287	-3.11(-7.18%)
Jun 25, 2010	42.82	43.32	42.74	43.32	2,536	+0.62(+1.45%)
Jun 24, 2010	42.65	43.03	42.20	42.70	12,706	-0.32(-0.74%)
Jun 23, 2010	42.96	43.10	42.96	43.02	2,845	+0.29(+0.68%)
Jun 22, 2010	43.34	43.45	42.47	42.73	13,338	-0.39(-0.90%)
Jun 21, 2010	43.25	43.25	42.90	43.12	6,892	+2.16(+5.27%)
Jun 18, 2010	40.87	41.09	40.86	40.96	18,537	+0.16(+0.39%)
Jun 17, 2010	40.83	40.83	40.48	40.80	4,929	+0.01(+0.02%)
Jun 16, 2010	40.68	41.02	40.68	40.79	3,959	-0.56(-1.35%)
Jun 15, 2010	40.79	41.35	40.55	41.35	20,116	+0.88(+2.17%)
Jun 14, 2010	40.01	40.55	40.01	40.47	37,517	+0.40(+1.00%)
Jun 11, 2010	39.95	40.07	39.44	40.07	2,065	-0.47(-1.16%)
Jun 10, 2010	39.95	40.54	39.91	40.54	4,339	+1.11(+2.82%)
Jun 09, 2010	39.46	39.95	39.43	39.43	9,094	-0.02(-0.05%)
Jun 08, 2010	39.09	39.45	38.85	39.45	16,193	-0.01(-0.03%)
Jun 07, 2010	39.60	39.64	39.40	39.46	3,169	+0.25(+0.64%)
Jun 04, 2010	39.15	39.58	38.91	39.21	5,593	-0.79(-1.97%)
Jun 03, 2010	40.29	40.29	40.00	40.00	4,175	-0.22(-0.55%)
Jun 02, 2010	39.85	40.45	39.65	40.22	6,355	+0.17(+0.42%)
Jun 01, 2010	39.90	40.35	39.83	40.05	17,807	+0.34(+0.86%)
May 28, 2010	40.34	40.34	39.50	39.71	6,581	-0.63(-1.56%)
May 27, 2010	39.53	40.35	39.53	40.34	5,591	+1.54(+3.97%)
May 26, 2010	38.85	39.75	38.80	38.80	4,920	+0.05(+0.13%)
May 25, 2010	38.00	38.75	38.00	38.75	7,837	-1.10(-2.76%)
May 24, 2010	39.55	40.12	39.55	39.85	4,099	+0.85(+2.18%)
May 21, 2010	39.00	39.00	39.00	39.00	1,676	+0.46(+1.19%)
May 20, 2010	38.60	39.28	38.36	38.54	13,929	-1.67(-4.15%)
May 19, 2010	39.44	40.21	39.28	40.21	6,102	+0.46(+1.16%)
May 18, 2010	40.59	40.59	39.75	39.75	2,583	+0.15(+0.38%)
May 17, 2010	40.05	40.10	39.55	39.60	1,180	-0.91(-2.25%)
May 14, 2010	40.49	40.80	40.10	40.51	10,338	-0.33(-0.81%)
May 13, 2010	41.00	41.08	40.65	40.84	10,541	-0.43(-1.04%)
May 12, 2010	40.75	41.27	40.31	41.27	22,379	+0.75(+1.85%)
May 11, 2010	40.85	40.85	40.52	40.52	1,924	-1.11(-2.67%)
May 10, 2010	41.15	41.63	41.15	41.63	8,548	+1.98(+4.99%)
May 07, 2010	40.10	40.49	39.56	39.65	5,382	+0.98(+2.53%)
May 06, 2010	39.50	39.60	38.67	38.67	2,698	-1.34(-3.35%)
May 05, 2010	40.00	40.01	39.50	40.01	4,264	+0.35(+0.88%)
May 04, 2010	40.40	40.40	39.65	39.66	3,113	-1.20(-2.94%)
May 03, 2010	40.96	41.55	40.86	40.86	2,109	-0.69(-1.66%)
Apr 30, 2010	40.75	41.60	41.20	41.55	9,415	+1.35(+3.36%)
Apr 29, 2010	40.15	40.75	40.00	40.20	5,890	-0.25(-0.62%)
Apr 28, 2010	40.29	40.65	40.25	40.45	2,129	+0.59(+1.48%)
Apr 27, 2010	40.35	40.44	39.86	39.86	3,217	-1.64(-3.95%)
Apr 26, 2010	41.60	41.60	41.00	41.50	4,327	+0.74(+1.82%)
Apr 23, 2010	40.96	40.96	40.76	40.76	2,467	-0.94(-2.25%)
Apr 22, 2010	41.52	42.00	41.10	41.70	81,837	-0.60(-1.42%)
Apr 21, 2010	41.78	42.50	41.65	42.30	247,158	-0.55(-1.28%)
Apr 20, 2010	42.50	42.85	42.11	42.85	11,839	+1.00(+2.39%)
Apr 19, 2010	41.81	41.85	41.20	41.85	11,068	-0.75(-1.76%)
Apr 16, 2010	42.70	42.70	42.20	42.60	310,480	-1.45(-3.29%)
Apr 15, 2010	43.90	44.07	43.81	44.05	129,346	-0.61(-1.37%)
Apr 14, 2010	44.32	44.66	44.16	44.66	65,378	+1.22(+2.81%)
Apr 13, 2010	43.93	44.05	43.34	43.44	2,005	-0.31(-0.71%)
Apr 12, 2010	43.34	43.75	43.30	43.75	676	-0.45(-1.02%)
Apr 09, 2010	44.20	44.20	44.20	44.20	100	+0.40(+0.91%)
Apr 08, 2010	43.24	43.80	43.24	43.80	5,420	+0.73(+1.69%)
Apr 07, 2010	43.35	43.60	43.07	43.07	1,995	+0.89(+2.11%)
Apr 06, 2010	41.80	42.70	41.80	42.18	4,330	-0.32(-0.75%)
Apr 05, 2010	41.82	42.50	41.82	42.50	314	+0.71(+1.70%)
Apr 01, 2010		41.79	41.79	41.79	0	+0.79(+1.93%)
Mar 31, 2010	41.20	41.20	40.83	41.00	1,546	+1.33(+3.35%)
Mar 29, 2010	39.67	39.67	39.67	39.67	0	+0.17(+0.43%)
Mar 26, 2010	38.85	39.50	38.85	39.50	285	+0.40(+1.02%)
Mar 25, 2010	39.16	39.16	39.10	39.10	468	-0.65(-1.64%)
Mar 24, 2010	39.94	40.13	39.60	39.75	21,593	-0.19(-0.48%)
Mar 23, 2010	39.58	39.94	39.58	39.94	241	+0.14(+0.35%)
Mar 22, 2010	39.80	39.80	39.80	39.80	450	+0.05(+0.13%)
Mar 19, 2010	40.10	40.10	39.75	39.75	1,357	-0.35(-0.87%)
Mar 18, 2010	40.30	40.30	40.10	40.10	12,994	+0.40(+1.01%)
Mar 17, 2010	39.69	39.76	39.69	39.70	1,176	+0.54(+1.38%)
Mar 16, 2010	39.40	39.40	39.10	39.16	823	-0.24(-0.61%)
Mar 15, 2010	39.40	39.40	39.32	39.40	2,449	-0.83(-2.06%)
Mar 12, 2010	41.50	41.50	40.10	40.23	17,856	+0.08(+0.20%)
Mar 11, 2010	40.15	40.17	40.00	40.15	2,186	+0.25(+0.63%)
Mar 10, 2010	39.90	39.90	39.90	39.90	596	+0.20(+0.50%)
Mar 09, 2010	40.20	40.20	39.70	39.70	745	-0.35(-0.87%)
Mar 08, 2010	40.25	40.37	39.85	40.05	2,551	+0.26(+0.65%)
Mar 05, 2010	39.54	39.79	39.54	39.79	2,908	+1.44(+3.75%)
Mar 04, 2010	38.16	38.50	38.16	38.35	1,710	-1.20(-3.03%)
Mar 03, 2010	39.80	39.85	39.55	39.55	1,117	-0.71(-1.76%)
Mar 02, 2010	40.05	40.28	39.66	40.26	3,022	+0.97(+2.47%)
Mar 01, 2010	39.50	39.61	39.26	39.29	731	+1.44(+3.80%)
Feb 26, 2010	37.65	37.85	37.65	37.85	89,090	+0.70(+1.88%)
Feb 25, 2010	37.34	37.40	37.05	37.15	35,466	-0.27(-0.72%)
Feb 24, 2010	37.90	37.90	37.42	37.42	886	-0.08(-0.21%)
Feb 23, 2010	37.50	37.50	37.50	37.50	158	+0.10(+0.27%)
Feb 22, 2010	37.40	37.40	37.40	37.40	947	+0.12(+0.32%)
Feb 19, 2010	36.98	37.28	36.98	37.28	1,099	-1.12(-2.92%)
Feb 18, 2010	37.95	38.73	37.95	38.40	11,201	+0.11(+0.29%)
Feb 17, 2010	38.30	38.30	38.26	38.29	700	+0.19(+0.50%)
Feb 16, 2010	38.10	38.10	38.10	38.10	345	-0.51(-1.32%)
Feb 12, 2010		38.61	38.61	38.61	0	-0.48(-1.23%)
Feb 11, 2010	38.71	39.12	38.71	39.09	1,345	+1.29(+3.41%)
Feb 10, 2010	38.30	38.30	37.51	37.80	1,975	-0.50(-1.31%)
Feb 09, 2010	38.05	38.30	37.63	38.30	4,526	+0.71(+1.89%)
Feb 08, 2010	37.35	37.60	37.35	37.59	4,000	+0.54(+1.46%)
Feb 05, 2010	36.76	37.45	36.65	37.05	4,918	-0.85(-2.24%)
Feb 04, 2010	38.20	38.20	37.90	37.90	500	-1.09(-2.80%)
Feb 03, 2010	39.10	39.10	38.99	38.99	3,534	-0.50(-1.27%)
Feb 01, 2010		39.49	39.49	39.49	0	+1.31(+3.43%)
Jan 29, 2010	38.28	38.51	38.18	38.18	775	-0.57(-1.47%)
Jan 28, 2010	39.10	39.10	38.75	38.75	749,973	+0.25(+0.65%)
Jan 27, 2010	38.40	38.50	37.85	38.50	1,643	+0.00(+0.00%)
Jan 26, 2010	38.40	38.50	38.40	38.50	1,209	-0.70(-1.79%)
Jan 25, 2010	39.20	39.20	39.20	39.20	1,857	+0.41(+1.06%)
Jan 22, 2010	39.89	40.00	38.79	38.79	3,778	+0.29(+0.75%)
Jan 21, 2010	38.98	38.98	38.50	38.50	819	-1.14(-2.88%)
Jan 20, 2010	40.30	40.30	39.64	39.64	1,132	-1.86(-4.48%)
Jan 19, 2010	41.00	41.50	41.00	41.50	1,203	+1.87(+4.72%)
Jan 13, 2010		39.63	39.63	39.63	0	-1.13(-2.77%)
Jan 12, 2010	41.60	41.60	40.71	40.76	4,501	-1.34(-3.18%)
Jan 11, 2010	42.20	42.20	42.10	42.10	3,721	+0.30(+0.72%)
Jan 08, 2010	41.80	41.80	41.80	41.80	1,200	-0.90(-2.11%)
Jan 07, 2010	42.30	42.80	42.30	42.70	540	-0.34(-0.79%)
Jan 06, 2010	43.55	43.55	43.04	43.04	475	-0.16(-0.37%)
Jan 05, 2010	43.80	43.80	43.20	43.20	656	-0.02(-0.05%)
Jan 04, 2010	42.85	43.22	42.85	43.22	3,360	+0.56(+1.31%)
Dec 31, 2009		42.66	42.66	42.66	0	+0.80(+1.91%)
Dec 29, 2009	41.86	41.86	41.86	41.86	0	-0.74(-1.74%)
Dec 28, 2009	42.50	42.85	42.50	42.60	624	-0.10(-0.23%)
Dec 24, 2009	42.70	42.70	42.70	42.70	100	+0.46(+1.09%)
Dec 23, 2009	41.80	42.24	41.75	42.24	2,100	+0.59(+1.42%)
Dec 22, 2009	40.96	41.65	40.96	41.65	1,000	+0.90(+2.21%)
Dec 21, 2009	40.80	40.80	40.36	40.75	1,235	-0.15(-0.37%)
Dec 18, 2009	41.03	41.03	40.65	40.90	2,711	-0.11(-0.27%)
Dec 17, 2009	41.20	41.30	41.00	41.01	2,391	-1.24(-2.93%)
Dec 16, 2009	42.65	42.65	42.14	42.25	1,651	-0.50(-1.17%)
Dec 15, 2009	43.45	43.45	42.75	42.75	1,544	-1.25(-2.84%)
Dec 14, 2009	44.00	44.00	44.00	44.00	442	+0.00(+0.00%)
Dec 11, 2009	43.75	44.00	43.75	44.00	1,400	-0.05(-0.11%)
Dec 10, 2009	44.05	44.05	44.05	44.05	13,512	-0.07(-0.16%)
Dec 08, 2009	44.12	44.12	44.12	44.12	0	-1.48(-3.25%)
Dec 07, 2009	45.60	45.66	45.60	45.60	1,713	-0.81(-1.75%)
Dec 03, 2009	46.41	46.41	46.41	46.41	0	-0.05(-0.11%)
Dec 02, 2009	46.48	46.55	45.90	46.46	1,457	+1.13(+2.49%)
Dec 01, 2009	45.60	45.60	45.33	45.33	257	+1.18(+2.67%)
Nov 30, 2009	44.15	44.15	44.15	44.15	300	+0.90(+2.08%)
Nov 27, 2009	42.60	43.25	42.60	43.25	520	-2.50(-5.46%)
Nov 25, 2009	46.25	46.45	45.75	45.75	919	-0.01(-0.02%)
Nov 24, 2009	46.55	46.56	45.76	45.76	830	-1.79(-3.76%)
Nov 23, 2009	48.25	48.25	47.55	47.55	687	+1.55(+3.37%)
Nov 20, 2009	46.00	46.00	45.90	46.00	1,000	+0.44(+0.97%)
Nov 19, 2009	45.80	45.80	45.56	45.56	473	-1.94(-4.08%)
Nov 18, 2009	47.65	47.65	47.50	47.50	1,755	-0.23(-0.48%)
Nov 17, 2009	47.30	47.73	47.30	47.73	421	+0.13(+0.27%)
Nov 16, 2009	48.05	48.05	47.60	47.60	348	+2.50(+5.54%)
Nov 12, 2009	45.10	45.10	45.10	45.10	0	-0.85(-1.85%)
Nov 11, 2009	45.65	45.95	45.60	45.95	1,098	+0.55(+1.21%)
Nov 10, 2009	45.05	45.74	45.05	45.40	800	+0.44(+0.98%)
Nov 09, 2009	45.40	45.72	44.96	44.96	621	+1.41(+3.24%)
Nov 06, 2009	43.30	43.64	43.30	43.55	1,294	-0.20(-0.46%)
Nov 05, 2009	43.38	43.75	43.38	43.75	976	-0.25(-0.57%)
Nov 04, 2009	43.90	44.25	43.90	44.00	6,235	+1.05(+2.44%)
Nov 03, 2009	42.83	42.95	42.70	42.95	22,027	-0.65(-1.49%)
Nov 02, 2009	44.25	44.25	43.51	43.60	823	+0.71(+1.66%)
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%)

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.