Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	43.50	43.50	43.50	43.50	400	+1.75(+4.19%)
Apr 29, 2010	41.75	41.75	41.75	41.75	251	+0.35(+0.85%)
Apr 28, 2010	42.00	42.00	41.40	41.40	200	-1.05(-2.47%)
Apr 27, 2010	42.45	42.45	42.45	42.45	200	-0.25(-0.59%)
Apr 22, 2010	42.70	42.70	42.70	42.70	0	-1.30(-2.95%)
Apr 21, 2010	43.00	44.00	43.00	44.00	355	-0.25(-0.56%)
Apr 16, 2010	44.25	44.25	44.25	44.25	0	-0.10(-0.23%)
Apr 15, 2010	44.35	44.35	44.35	44.35	100	+0.05(+0.11%)
Apr 09, 2010	44.30	44.30	44.30	44.30	0	+0.24(+0.56%)
Apr 08, 2010	44.06	44.06	44.06	44.06	700	+1.01(+2.34%)
Apr 05, 2010	43.05	43.05	43.05	43.05	0	-0.45(-1.03%)
Mar 31, 2010		43.50	43.50	43.50	0	-0.75(-1.69%)
Mar 30, 2010	44.25	44.25	44.25	44.25	200	-0.60(-1.34%)
Mar 26, 2010	44.85	44.85	44.85	44.85	0	-1.00(-2.18%)
Mar 25, 2010	45.85	45.85	45.85	45.85	100	-1.10(-2.34%)
Mar 23, 2010	46.95	46.95	46.95	46.95	500	+0.45(+0.97%)
Mar 22, 2010	46.50	46.50	46.50	46.50	200	-0.10(-0.21%)
Mar 19, 2010	47.30	47.30	46.25	46.60	1,250	+0.98(+2.15%)
Mar 16, 2010	45.62	45.62	45.62	45.62	0	+0.07(+0.15%)
Mar 12, 2010	45.55	45.55	45.55	45.55	0	+1.30(+2.94%)
Mar 09, 2010	44.25	44.25	44.25	44.25	0	-0.50(-1.12%)
Mar 08, 2010	44.75	44.75	44.75	44.75	200	+0.50(+1.13%)
Mar 05, 2010	44.55	44.65	44.25	44.25	1,200	-0.85(-1.88%)
Mar 03, 2010		45.10	45.10	45.10	0	-0.15(-0.33%)
Mar 02, 2010	45.10	45.25	45.10	45.25	200	-0.40(-0.88%)
Feb 26, 2010		45.65	45.65	45.65	0	+0.90(+2.01%)
Feb 25, 2010	44.00	44.75	44.00	44.75	300	+1.20(+2.76%)
Feb 23, 2010		43.55	43.55	43.55	0	-0.30(-0.68%)
Feb 22, 2010	43.85	43.85	43.85	43.85	300	+1.30(+3.06%)
Feb 19, 2010	42.85	42.85	42.55	42.55	1,600	-1.45(-3.30%)
Feb 18, 2010	42.00	44.00	42.00	44.00	517	+0.95(+2.21%)
Feb 12, 2010		43.05	43.05	43.05	1,100	-0.15(-0.35%)
Feb 11, 2010	43.20	43.20	43.20	43.20	100	-0.55(-1.26%)
Feb 09, 2010		43.75	43.75	43.75	0	-0.94(-2.09%)
Feb 08, 2010	44.46	44.69	44.46	44.69	4,000	-0.21(-0.48%)
Feb 02, 2010		44.90	44.90	44.90	0	+0.85(+1.93%)
Jan 29, 2010		44.05	44.05	44.05	0	+0.05(+0.11%)
Jan 25, 2010	44.00	44.00	44.00	44.00	0	+0.50(+1.15%)
Jan 20, 2010		43.50	43.50	43.50	0	-0.50(-1.14%)
Jan 15, 2010		44.00	44.00	44.00	0	+2.75(+6.67%)
Jan 08, 2010		41.25	41.25	41.25	0	-1.50(-3.51%)
Jan 06, 2010		42.75	42.75	42.75	1,200	+1.25(+3.01%)
Jan 04, 2010	41.50	41.50	41.50	41.50	21,500	+0.35(+0.85%)
Dec 31, 2009		41.15	41.15	41.15	0	-0.65(-1.56%)
Dec 30, 2009	41.80	41.80	41.80	41.80	500	+0.05(+0.12%)
Dec 29, 2009	41.75	41.75	41.75	41.75	300	-0.15(-0.36%)
Dec 28, 2009	41.90	41.90	41.90	41.90	200	+0.65(+1.58%)
Dec 23, 2009	41.25	41.25	41.25	41.25	0	-0.95(-2.25%)
Dec 17, 2009	42.20	42.20	42.20	42.20	0	+0.95(+2.30%)
Dec 15, 2009		41.25	41.25	41.25	0	-0.50(-1.20%)
Dec 14, 2009	41.75	41.75	41.75	41.75	1,400	-0.20(-0.48%)
Dec 11, 2009	42.00	42.00	41.95	41.95	1,200	-0.20(-0.47%)
Dec 10, 2009	41.50	42.15	41.50	42.15	1,200	-0.30(-0.71%)
Dec 08, 2009	42.45	42.45	42.45	42.45	0	+0.90(+2.17%)
Dec 03, 2009	41.55	41.55	41.55	41.55	36,200	-0.05(-0.12%)
Dec 02, 2009	42.00	42.00	41.60	41.60	1,700	-1.15(-2.69%)
Dec 01, 2009	41.75	42.75	41.75	42.75	203	+2.55(+6.34%)
Nov 25, 2009		40.20	40.20	40.20	0	+0.25(+0.63%)
Nov 24, 2009	39.95	39.95	39.95	39.95	800	+0.45(+1.14%)
Nov 20, 2009		39.50	39.50	39.50	0	-0.50(-1.25%)
Nov 19, 2009	40.00	40.00	40.00	40.00	7,600	+0.95(+2.43%)
Nov 17, 2009	39.05	39.05	39.05	39.05	0	-0.60(-1.51%)
Nov 16, 2009	39.65	39.65	39.65	39.65	107	+0.60(+1.54%)
Nov 13, 2009	38.78	39.05	38.78	39.05	2,400	-0.50(-1.26%)
Nov 10, 2009	39.55	39.55	39.55	39.55	0	-0.20(-0.50%)
Nov 09, 2009	39.75	39.75	39.75	39.75	100	+0.50(+1.27%)
Nov 06, 2009	39.75	39.75	39.25	39.25	10,959	-1.25(-3.09%)
Nov 05, 2009	39.80	40.50	39.80	40.50	775	+0.80(+2.02%)
Nov 04, 2009	39.70	39.70	39.70	39.70	100	+0.35(+0.89%)
Nov 03, 2009	39.35	39.35	39.35	39.35	100	-0.95(-2.36%)
Nov 02, 2009	40.50	40.50	40.30	40.30	350	+1.00(+2.53%)
Oct 30, 2009	39.30	39.30	39.30	39.30	500	+0.90(+2.35%)
Oct 28, 2009	38.40	38.40	38.40	38.40	0	+0.40(+1.05%)
Oct 27, 2009	37.85	38.00	37.85	38.00	600	-1.05(-2.69%)
Oct 26, 2009	39.05	39.05	39.05	39.05	100	-1.45(-3.58%)
Oct 22, 2009	40.50	40.50	40.50	40.50	200	+0.35(+0.87%)
Oct 21, 2009	40.15	40.15	40.15	40.15	100	-0.10(-0.25%)
Oct 20, 2009	40.25	40.25	40.25	40.25	300	-0.05(-0.12%)
Oct 16, 2009		40.30	40.30	40.30	0	-0.45(-1.10%)
Oct 15, 2009	40.75	40.75	40.75	40.75	131	+0.25(+0.62%)
Oct 13, 2009		40.50	40.50	40.50	200	+0.25(+0.62%)
Oct 09, 2009	40.25	40.25	40.25	40.25	0	-2.25(-5.29%)
Oct 08, 2009	42.50	42.50	42.50	42.50	100	+1.60(+3.91%)
Oct 06, 2009	40.90	40.90	40.90	40.90	0	+0.15(+0.37%)
Oct 05, 2009	40.25	40.75	40.25	40.75	1,600	-0.45(-1.09%)
Oct 01, 2009	41.20	41.20	41.20	41.20	0	-0.60(-1.43%)
Sep 30, 2009	41.80	41.80	41.80	41.80	1,800	+1.05(+2.58%)
Sep 29, 2009	40.75	40.75	40.75	40.75	2,100	-1.15(-2.74%)
Sep 28, 2009	41.90	41.90	41.90	41.90	200	-0.25(-0.59%)
Sep 25, 2009	42.15	42.15	42.15	42.15	100	-1.35(-3.10%)
Sep 24, 2009	43.50	43.50	43.50	43.50	802	+1.75(+4.19%)
Sep 21, 2009		41.75	41.75	41.75	0	-0.55(-1.30%)
Sep 18, 2009	42.60	42.75	42.30	42.30	2,800	-0.53(-1.24%)
Sep 17, 2009	42.80	42.83	42.80	42.83	18,800	-0.42(-0.97%)
Sep 16, 2009	43.25	43.25	43.25	43.25	350	+1.45(+3.47%)
Sep 15, 2009	41.80	41.80	41.80	41.80	325	+0.35(+0.84%)
Sep 10, 2009		41.45	41.45	41.45	0	+1.09(+2.70%)
Sep 08, 2009		40.36	40.36	40.36	0	+0.11(+0.27%)
Sep 04, 2009	40.25	40.25	40.25	40.25	200	+0.15(+0.37%)
Sep 02, 2009		40.10	40.10	40.10	0	+0.45(+1.13%)
Aug 27, 2009		39.65	39.65	39.65	0	-0.35(-0.88%)
Aug 26, 2009	40.00	40.00	40.00	40.00	200	+0.00(+0.00%)
Aug 21, 2009		40.00	40.00	40.00	0	-0.75(-1.84%)
Aug 20, 2009	40.75	40.75	40.75	40.75	375	+1.25(+3.16%)
Aug 19, 2009	39.50	39.50	39.50	39.50	200	-0.50(-1.25%)
Aug 13, 2009	40.00	40.00	40.00	40.00	500	+0.25(+0.63%)
Aug 11, 2009		39.75	39.75	39.75	0	+0.25(+0.63%)
Aug 10, 2009	39.55	39.55	39.50	39.50	300	+0.00(+0.00%)
Aug 07, 2009	39.50	39.50	39.50	39.50	100	-1.00(-2.47%)
Aug 06, 2009	40.50	40.50	40.50	40.50	200	+0.45(+1.12%)
Aug 05, 2009	40.05	40.05	40.05	40.05	100	+0.35(+0.88%)
Aug 04, 2009	39.70	39.70	39.70	39.70	119	+0.20(+0.51%)
Aug 03, 2009	39.50	39.50	39.50	39.50	180	-0.30(-0.75%)
Jul 31, 2009	39.50	39.80	39.50	39.80	500	-0.70(-1.73%)
Jul 30, 2009	40.50	40.50	40.50	40.50	1,000	+1.10(+2.79%)
Jul 23, 2009		39.40	39.40	39.40	0	+0.00(+0.00%)
Jul 22, 2009	39.10	39.40	39.05	39.40	3,345	+0.15(+0.38%)
Jul 20, 2009		39.25	39.25	39.25	0	+0.85(+2.21%)
Jul 17, 2009	38.40	38.40	38.40	38.40	440	-0.60(-1.54%)
Jul 15, 2009		39.00	39.00	39.00	0	-0.30(-0.76%)
Jul 13, 2009		39.30	39.30	39.30	0	-0.95(-2.36%)
Jul 09, 2009	40.25	40.25	40.25	40.25	0	+1.25(+3.21%)
Jul 07, 2009		39.00	39.00	39.00	0	+0.10(+0.26%)
Jul 06, 2009	38.90	38.90	38.90	38.90	100	+0.24(+0.62%)
Jun 30, 2009	38.66	38.66	38.66	38.66	6,800	+0.16(+0.41%)
Jun 29, 2009	38.50	38.50	38.50	38.50	300	-1.00(-2.53%)
Jun 26, 2009	39.50	39.50	39.50	39.50	100	+0.40(+1.02%)
Jun 25, 2009	39.10	39.10	39.10	39.10	133	+0.35(+0.90%)
Jun 24, 2009	38.75	38.75	38.75	38.75	460	-1.31(-3.27%)
Jun 23, 2009	40.06	40.06	40.06	40.06	3,800	+1.96(+5.15%)
Jun 18, 2009		38.10	38.10	38.10	0	-0.15(-0.39%)
Jun 12, 2009	38.25	38.25	38.25	38.25	0	+0.27(+0.71%)
Jun 09, 2009		37.98	37.98	37.98	0	-0.77(-1.99%)
Jun 03, 2009	38.75	38.75	38.75	38.75	0	-2.00(-4.91%)
Jun 02, 2009	40.75	40.75	40.75	40.75	100	+0.75(+1.88%)
Jun 01, 2009	40.00	40.00	40.00	40.00	100	+0.80(+2.04%)
May 28, 2009	39.20	39.20	39.20	39.20	160	-1.30(-3.21%)
May 27, 2009	40.50	40.50	40.50	40.50	300	+0.00(+0.00%)
May 26, 2009	40.50	40.50	40.50	40.50	100	+0.00(+0.00%)
May 22, 2009	39.20	40.50	40.50	40.50	0	-0.50(-1.22%)
May 21, 2009	41.00	41.00	41.00	41.00	306	+0.40(+0.99%)
May 14, 2009	40.60	40.60	40.60	40.60	300	+5.59(+15.97%)
May 06, 2009	35.01	35.01	35.01	35.01	0	-0.89(-2.48%)

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.