Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	37.09	37.87	36.61	36.85	3,535,750	-0.28(-0.75%)
Apr 29, 2010	36.81	37.25	36.66	37.13	3,896,787	+0.71(+1.94%)
Apr 28, 2010	36.83	37.06	36.24	36.42	4,443,828	-0.14(-0.38%)
Apr 27, 2010	37.66	37.86	36.37	36.56	7,792	-1.15(-3.04%)
Apr 26, 2010	37.20	38.29	36.94	37.71	5,290,375	+0.74(+1.99%)
Apr 23, 2010	36.67	37.10	35.58	36.97	15,676,206	-1.89(-4.87%)
Apr 22, 2010	37.91	39.27	37.38	38.86	5,383,948	+0.76(+1.99%)
Apr 21, 2010	37.96	38.13	37.77	38.11	6,504	+0.19(+0.50%)
Apr 20, 2010	37.48	38.17	37.48	37.92	5,415,573	+0.79(+2.12%)
Apr 19, 2010	36.79	37.16	36.47	37.13	3,007,757	+0.10(+0.27%)
Apr 16, 2010	37.63	37.85	36.86	37.03	3,743,631	-0.66(-1.75%)
Apr 15, 2010	37.13	37.94	36.96	37.69	4,849,978	+0.47(+1.26%)
Apr 14, 2010	37.16	37.30	36.88	37.22	3,140,286	+0.35(+0.95%)
Apr 13, 2010	37.31	37.31	36.66	36.87	3,908,178	-0.45(-1.20%)
Apr 12, 2010	37.77	37.82	37.11	37.32	5,158,325	+0.12(+0.32%)
Apr 09, 2010	36.82	37.24	36.54	37.20	3,966,273	+0.52(+1.41%)
Apr 08, 2010	36.11	36.78	35.94	36.68	4,434,991	+0.15(+0.41%)
Apr 07, 2010	36.08	36.69	35.98	36.53	5,074,824	+0.22(+0.60%)
Apr 06, 2010	35.89	36.45	35.84	36.31	3,196,209	+0.13(+0.36%)
Apr 05, 2010	35.53	36.27	35.53	36.18	2,630,986	+0.76(+2.14%)
Apr 01, 2010	35.08	35.43	35.43	35.43	2,877,469	+0.68(+1.95%)
Mar 31, 2010	34.62	34.99	34.51	34.75	2,331,189	-0.01(-0.03%)
Mar 30, 2010	34.70	35.48	34.58	34.76	3,196,056	+0.23(+0.66%)
Mar 29, 2010	34.70	34.98	34.49	34.53	1,882,910	+0.01(+0.03%)
Mar 26, 2010	34.42	34.80	34.24	34.52	3,508,670	+0.12(+0.35%)
Mar 25, 2010	35.04	35.51	34.40	34.40	4,116,021	-0.38(-1.09%)
Mar 24, 2010	35.83	35.95	34.69	34.78	4,141,118	-1.25(-3.46%)
Mar 23, 2010	35.40	36.08	35.40	36.02	2,833,613	+0.54(+1.52%)
Mar 22, 2010	34.41	35.54	34.29	35.49	3,107,323	+0.74(+2.12%)
Mar 19, 2010	35.35	35.51	34.40	34.75	4,136,602	-0.46(-1.30%)
Mar 18, 2010	35.15	35.33	34.77	35.21	2,779,969	+0.14(+0.40%)
Mar 17, 2010	35.59	35.75	34.95	35.07	4,185,085	-0.51(-1.43%)
Mar 16, 2010	35.03	35.78	34.88	35.58	3,947,701	+0.76(+2.17%)
Mar 15, 2010	34.70	34.96	34.52	34.82	3,057,338	+0.13(+0.37%)
Mar 12, 2010	34.55	34.88	34.38	34.69	5,572,633	+0.09(+0.26%)
Mar 11, 2010	33.65	34.64	33.47	34.60	4,960,843	+0.83(+2.45%)
Mar 10, 2010	33.73	33.94	33.43	33.77	2,281,683	+0.05(+0.15%)
Mar 09, 2010	33.60	34.22	33.57	33.72	2,719,852	-0.19(-0.56%)
Mar 08, 2010	33.81	34.03	33.51	33.91	2,362,367	+0.09(+0.27%)
Mar 05, 2010	33.39	34.00	33.34	33.82	3,313,166	+0.76(+2.29%)
Mar 04, 2010	33.83	33.90	32.90	33.06	5,862,118	-0.47(-1.40%)
Mar 03, 2010	32.89	33.93	32.87	33.53	4,981,170	+0.82(+2.50%)
Mar 02, 2010	32.84	32.87	32.52	32.72	5,609,384	+0.14(+0.43%)
Mar 01, 2010	31.83	32.72	31.81	32.58	4,488,589	+0.78(+2.44%)
Feb 26, 2010	31.88	31.94	31.48	31.80	3,660,211	-0.08(-0.25%)
Feb 25, 2010	31.85	32.00	31.36	31.88	5,255,536	-0.40(-1.23%)
Feb 24, 2010	32.46	32.56	31.84	32.28	4,423,901	-0.12(-0.37%)
Feb 23, 2010	32.91	33.14	32.17	32.40	4,840,723	-0.76(-2.28%)
Feb 22, 2010	33.31	33.48	33.09	33.15	2,812,953	-0.09(-0.27%)
Feb 19, 2010	32.99	33.46	32.79	33.24	2,520,660	+0.12(+0.36%)
Feb 18, 2010	32.39	33.28	32.19	33.12	3,471,274	+0.71(+2.18%)
Feb 17, 2010	31.83	32.69	31.56	32.42	4,268,775	+0.65(+2.04%)
Feb 16, 2010	31.33	31.88	31.08	31.77	3,780,775	+0.62(+1.98%)
Feb 12, 2010	30.87	31.15	31.15	31.15	21,847,590	-2.71(-8.00%)
Feb 11, 2010	33.26	33.95	32.97	33.86	4,177,574	+0.59(+1.77%)
Feb 10, 2010	33.42	33.86	33.08	33.27	3,767,622	-0.17(-0.51%)
Feb 09, 2010	33.89	34.79	33.35	33.44	4,445,859	+0.94(+2.88%)
Feb 08, 2010	32.71	33.38	32.20	32.51	2,259,645	-0.29(-0.88%)
Feb 05, 2010	32.87	32.98	31.81	32.80	5,255,762	-0.15(-0.45%)
Feb 04, 2010	34.16	34.16	32.90	32.95	2,977,962	-1.47(-4.28%)
Feb 03, 2010	34.12	34.73	34.01	34.42	2,148,072	+0.05(+0.14%)
Feb 02, 2010	33.19	34.67	33.04	34.37	5,124,435	+1.61(+4.93%)
Feb 01, 2010	32.95	33.24	32.52	32.76	4,577,679	+0.41(+1.26%)
Jan 29, 2010	33.28	33.50	32.33	32.35	4,113,347	-0.83(-2.49%)
Jan 28, 2010	33.79	33.88	32.65	33.17	3,655,265	-0.59(-1.74%)
Jan 27, 2010	34.36	34.38	33.08	33.76	5,876,915	-0.88(-2.53%)
Jan 26, 2010	34.76	34.98	34.06	34.64	3,829,288	-0.25(-0.71%)
Jan 25, 2010	35.41	35.67	34.88	34.89	3,024,085	-0.23(-0.65%)
Jan 22, 2010	36.46	36.65	35.11	35.12	3,265,185	-1.43(-3.90%)
Jan 21, 2010	37.26	37.31	36.43	36.54	4,234,848	-0.57(-1.53%)
Jan 20, 2010	37.08	37.15	36.32	37.11	4,026,405	-0.25(-0.67%)
Jan 19, 2010	36.85	37.68	36.78	37.36	4,951,705	+0.43(+1.16%)
Jan 15, 2010	36.89	36.93	36.93	36.93	3,373,888	+0.07(+0.19%)
Jan 14, 2010	36.47	36.90	36.39	36.86	1,562,112	+0.31(+0.85%)
Jan 13, 2010	36.65	36.72	36.29	36.55	2,323,750	-0.04(-0.11%)
Jan 12, 2010	36.99	37.10	36.31	36.59	2,512,424	-0.79(-2.11%)
Jan 11, 2010	36.74	37.73	36.61	37.38	3,403,321	+0.90(+2.46%)
Jan 08, 2010	35.71	36.55	35.54	36.48	2,469,605	+0.62(+1.72%)
Jan 07, 2010	35.53	36.37	35.31	35.87	3,177,304	+0.36(+1.01%)
Jan 06, 2010	35.77	35.86	35.27	35.51	2,624,299	-0.26(-0.72%)
Jan 05, 2010	35.97	36.13	35.52	35.77	2,021,928	-0.36(-0.99%)
Jan 04, 2010	35.88	36.32	35.78	36.12	2,376,535	+0.51(+1.43%)
Dec 31, 2009	36.10	35.62	35.62	35.62	1,041,708	-0.39(-1.08%)
Dec 30, 2009	35.87	36.22	35.85	36.00	1,047,506	-0.10(-0.28%)
Dec 29, 2009	36.12	36.47	36.03	36.10	1,089,949	-0.06(-0.17%)
Dec 28, 2009	36.22	36.39	35.95	36.16	728,146	-0.10(-0.27%)
Dec 24, 2009	36.18	36.61	36.18	36.26	289,906	+0.16(+0.44%)
Dec 23, 2009	35.68	36.26	35.54	36.10	996,052	+0.29(+0.81%)
Dec 22, 2009	35.97	36.30	35.77	35.82	1,106,642	-0.15(-0.42%)
Dec 21, 2009	35.62	36.37	35.62	35.97	1,825,408	+0.47(+1.32%)
Dec 18, 2009	36.03	36.24	35.44	35.50	1,899,657	-0.35(-0.97%)
Dec 17, 2009	35.75	35.95	35.57	35.85	1,862,850	-0.30(-0.83%)
Dec 16, 2009	36.55	36.62	35.95	36.14	1,457,230	-0.15(-0.41%)
Dec 15, 2009	36.18	36.60	35.88	36.29	2,299,781	-0.08(-0.22%)
Dec 14, 2009	36.28	36.47	36.15	36.37	2,188,860	+0.87(+2.44%)
Dec 11, 2009	35.37	35.70	35.23	35.51	1,181,800	+0.28(+0.79%)
Dec 10, 2009	35.20	35.46	34.91	35.23	2,737,129	+0.42(+1.20%)
Dec 09, 2009	34.74	34.99	34.25	34.81	1,549,900	-0.04(-0.11%)
Dec 08, 2009	35.18	35.37	34.65	34.85	2,116,812	-0.67(-1.88%)
Dec 07, 2009	35.52	35.75	35.37	35.52	1,960,938	-0.14(-0.39%)
Dec 04, 2009	36.00	36.03	34.93	35.66	2,564,400	+0.24(+0.68%)
Dec 03, 2009	35.89	36.40	35.33	35.42	2,383,841	-0.37(-1.03%)
Dec 02, 2009	35.66	36.20	35.54	35.79	2,928,701	+0.00(+0.00%)
Dec 01, 2009	35.60	36.10	35.56	35.79	2,814,265	+0.54(+1.53%)
Nov 30, 2009	35.02	35.42	34.70	35.25	2,170,922	+0.13(+0.37%)
Nov 27, 2009	34.47	35.34	34.24	35.12	1,841,948	-0.58(-1.62%)
Nov 25, 2009	35.40	35.97	35.27	35.70	2,377,233	+0.25(+0.70%)
Nov 24, 2009	35.94	36.12	35.22	35.45	3,382,613	-0.61(-1.69%)
Nov 23, 2009	36.28	36.87	35.88	36.05	2,675,261	+0.18(+0.50%)
Nov 20, 2009	35.89	36.17	35.73	35.88	2,552,903	-0.38(-1.04%)
Nov 19, 2009	36.15	36.52	35.79	36.25	3,525,756	-0.32(-0.87%)
Nov 18, 2009	36.51	37.04	36.46	36.57	3,238,109	+0.10(+0.27%)
Nov 17, 2009	36.70	36.87	36.35	36.47	4,402,057	-0.63(-1.69%)
Nov 16, 2009	36.73	37.47	36.73	37.10	3,698,093	+0.37(+1.00%)
Nov 13, 2009	35.87	36.92	35.63	36.73	6,425,699	+0.81(+2.25%)
Nov 12, 2009	35.32	36.44	35.25	35.93	6,820,972	+0.40(+1.12%)
Nov 11, 2009	35.29	35.59	34.83	35.53	5,702,254	+0.44(+1.25%)
Nov 10, 2009	34.74	35.71	34.74	35.09	5,031,937	-0.02(-0.06%)
Nov 09, 2009	34.03	35.13	33.89	35.11	4,229,099	+1.39(+4.11%)
Nov 06, 2009	33.35	33.88	33.13	33.72	3,301,020	+0.17(+0.51%)
Nov 05, 2009	32.97	33.56	32.89	33.55	2,949,874	+0.98(+3.00%)
Nov 04, 2009	33.09	33.62	32.50	32.58	3,667,759	-0.25(-0.76%)
Nov 03, 2009	31.32	32.96	31.32	32.83	4,173,921	+1.08(+3.39%)
Nov 02, 2009	31.50	32.45	31.09	31.75	2,862,613	+0.27(+0.85%)
Oct 30, 2009	32.27	32.63	31.22	31.48	3,494,215	-0.79(-2.44%)
Oct 29, 2009	32.01	32.64	31.78	32.27	3,908,566	+0.75(+2.37%)
Oct 28, 2009	32.27	32.35	31.40	31.52	6,023,820	-0.91(-2.80%)
Oct 27, 2009	33.83	34.17	32.34	32.43	6,568,526	-1.32(-3.90%)
Oct 26, 2009	35.12	35.14	33.61	33.74	4,837,342	-0.95(-2.73%)
Oct 23, 2009	34.99	35.09	34.51	34.69	8,683,185	-0.54(-1.53%)
Oct 22, 2009	34.62	35.35	33.81	35.23	6,540,324	+0.69(+1.99%)
Oct 21, 2009	34.18	35.25	34.17	34.54	4,978,355	+0.18(+0.52%)
Oct 20, 2009	33.60	34.41	33.58	34.36	4,694,142	+0.53(+1.56%)
Oct 19, 2009	33.52	34.47	33.52	33.83	4,365,282	+0.26(+0.77%)
Oct 16, 2009	33.82	34.47	33.44	33.57	4,343,635	-0.58(-1.69%)
Oct 15, 2009	34.50	34.62	33.76	34.15	5,277,251	-0.61(-1.75%)
Oct 14, 2009	33.38	34.91	33.38	34.76	7,748,195	+1.60(+4.84%)
Oct 13, 2009	32.64	33.26	32.58	33.15	5,038,490	+0.38(+1.16%)
Oct 12, 2009	32.75	32.93	32.27	32.78	5,147,576	+0.53(+1.64%)
Oct 09, 2009	31.46	32.30	31.29	32.25	3,225,661	+0.72(+2.28%)
Oct 08, 2009	31.33	31.67	30.92	31.53	5,298,030	+0.59(+1.90%)
Oct 07, 2009	30.66	31.06	30.56	30.94	3,804,586	+0.18(+0.58%)
Oct 06, 2009	30.61	31.04	30.38	30.76	3,688,428	+0.44(+1.45%)
Oct 05, 2009	29.68	30.49	29.68	30.32	3,136,423	+0.73(+2.46%)
Oct 02, 2009	29.26	30.00	28.67	29.60	6,387,297	-0.32(-1.07%)
Oct 01, 2009	30.44	30.73	29.85	29.92	5,017,530	-0.65(-2.12%)
Sep 30, 2009	30.99	31.20	30.45	30.56	4,866,094	-0.41(-1.32%)
Sep 29, 2009	31.19	31.39	30.83	30.97	4,056,619	-0.11(-0.37%)
Sep 28, 2009	30.78	31.26	30.59	31.09	2,934,107	+0.38(+1.25%)
Sep 25, 2009	30.38	30.90	30.29	30.70	3,706,538	+0.12(+0.39%)
Sep 24, 2009	31.14	31.42	30.20	30.58	4,374,881	-0.51(-1.63%)
Sep 23, 2009	31.75	31.82	31.04	31.09	2,826,262	-0.65(-2.04%)
Sep 22, 2009	31.49	31.87	31.39	31.74	3,457,287	+0.38(+1.21%)
Sep 21, 2009	31.58	31.80	31.33	31.36	2,541,049	-0.61(-1.90%)
Sep 18, 2009	32.30	32.41	31.55	31.97	4,108,697	-0.29(-0.90%)
Sep 17, 2009	32.55	32.84	32.08	32.26	3,436,628	-0.15(-0.47%)
Sep 16, 2009	32.43	32.78	32.11	32.41	3,966,981	+0.00(+0.01%)
Sep 15, 2009	32.29	32.58	31.95	32.41	5,531,333	+0.26(+0.81%)
Sep 14, 2009	31.59	32.24	31.58	32.15	3,035,971	+0.17(+0.53%)
Sep 11, 2009	31.75	32.26	31.75	31.98	5,894,346	+0.14(+0.44%)
Sep 10, 2009	31.57	31.84	31.25	31.84	7,259,042	+0.17(+0.53%)
Sep 09, 2009	31.44	31.84	31.23	31.67	6,428,860	+0.17(+0.54%)
Sep 08, 2009	31.70	31.89	31.43	31.50	3,862,915	+0.37(+1.18%)
Sep 04, 2009	30.73	31.25	30.71	31.13	2,768,775	+0.35(+1.13%)
Sep 03, 2009	30.45	30.84	30.32	30.78	2,172,869	+0.61(+2.01%)
Sep 02, 2009	30.24	30.62	30.06	30.18	3,038,404	-0.18(-0.59%)
Sep 01, 2009	30.50	31.32	29.89	30.35	5,209,448	-0.43(-1.39%)
Aug 31, 2009	30.80	30.87	30.39	30.78	3,683,238	-0.17(-0.55%)
Aug 28, 2009	31.14	31.30	30.59	30.95	3,189,338	+0.01(+0.03%)
Aug 27, 2009	30.74	31.07	30.51	30.94	4,731,709	+0.27(+0.88%)
Aug 26, 2009	30.70	30.89	30.17	30.67	2,596,567	-0.22(-0.71%)
Aug 25, 2009	30.76	31.26	30.69	30.89	3,965,227	+0.06(+0.19%)
Aug 24, 2009	30.89	31.31	30.45	30.83	5,326,326	-0.08(-0.26%)
Aug 21, 2009	30.42	31.35	30.33	30.91	5,566,038	+0.94(+3.12%)
Aug 20, 2009	28.90	30.22	28.89	29.98	6,927,521	+1.06(+3.65%)
Aug 19, 2009	28.45	29.10	28.20	28.92	3,755,368	+0.06(+0.21%)
Aug 18, 2009	28.23	29.82	28.23	28.86	4,785,499	+1.01(+3.61%)
Aug 17, 2009	28.10	28.44	27.73	27.85	4,381,621	-0.96(-3.32%)
Aug 14, 2009	29.71	29.71	28.55	28.81	4,687,493	-0.79(-2.66%)
Aug 13, 2009	29.01	29.78	28.91	29.60	11,873,751	+0.67(+2.31%)
Aug 12, 2009	28.13	29.17	28.04	28.93	5,274,704	+0.99(+3.53%)
Aug 11, 2009	28.26	28.40	27.43	27.94	4,234,375	-0.58(-2.03%)
Aug 10, 2009	28.32	28.66	28.17	28.52	5,322,523	-0.19(-0.66%)
Aug 07, 2009	29.31	29.32	28.37	28.71	4,810,465	-0.19(-0.66%)
Aug 06, 2009	28.93	29.22	28.57	28.90	4,512,096	+0.01(+0.03%)
Aug 05, 2009	28.90	29.06	28.01	28.89	4,002,803	-0.03(-0.10%)
Aug 04, 2009	28.66	29.12	28.40	28.92	7,559,564	+0.00(+0.00%)
Aug 03, 2009	28.97	29.29	28.79	28.92	6,519,583	+0.14(+0.49%)
Jul 31, 2009	28.44	29.12	28.32	28.78	3,834,381	+0.21(+0.73%)
Jul 30, 2009	28.20	28.93	27.95	28.57	5,845,747	+0.92(+3.32%)
Jul 29, 2009	27.66	27.77	27.16	27.65	4,152,267	-0.19(-0.68%)
Jul 28, 2009	27.32	27.89	27.07	27.84	8,411,257	+0.71(+2.61%)
Jul 27, 2009	27.50	27.63	26.91	27.14	5,498,718	-0.25(-0.91%)
Jul 24, 2009	25.27	27.55	25.26	27.38	12,976,993	+3.39(+14.12%)
Jul 23, 2009	23.16	24.19	23.04	24.00	5,718,911	+0.76(+3.26%)
Jul 22, 2009	23.03	23.47	22.92	23.24	4,382,324	+0.01(+0.04%)
Jul 21, 2009	22.95	23.53	22.65	23.23	7,751,237	+0.55(+2.42%)
Jul 20, 2009	21.86	22.75	21.83	22.68	4,961,082	+1.07(+4.93%)
Jul 17, 2009	21.64	21.80	21.36	21.61	3,953,320	-0.02(-0.09%)
Jul 16, 2009	21.07	21.71	20.97	21.63	4,853,527	+0.39(+1.83%)
Jul 15, 2009	20.66	21.30	20.58	21.25	5,665,466	+0.89(+4.36%)
Jul 14, 2009	20.14	20.48	19.99	20.36	4,165,034	+0.04(+0.20%)
Jul 13, 2009	19.81	20.32	19.68	20.32	4,521,614	+0.51(+2.57%)
Jul 10, 2009	19.41	19.88	19.41	19.81	3,402,461	+0.12(+0.61%)
Jul 09, 2009	20.08	20.39	19.58	19.69	5,015,259	-0.09(-0.45%)
Jul 08, 2009	20.09	20.42	19.50	19.78	6,150,863	-0.31(-1.54%)
Jul 07, 2009	20.29	20.73	20.00	20.09	7,629,641	-0.17(-0.84%)
Jul 06, 2009	20.70	20.70	19.70	20.26	6,447,583	-0.47(-2.26%)

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.