Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	39.59	40.05	39.57	39.59	15,657	-1.18(-2.90%)
May 27, 2010	39.39	40.90	39.39	40.77	30,277	+2.54(+6.65%)
May 26, 2010	38.30	39.43	38.18	38.23	23,298	-0.30(-0.78%)
May 25, 2010	37.51	38.66	37.14	38.53	37,235	-4.70(-10.87%)
May 24, 2010	42.91	44.04	42.91	43.23	18,194	+5.61(+14.93%)
May 21, 2010	36.53	37.90	36.02	37.61	50,284	+1.28(+3.51%)
May 20, 2010	36.65	37.14	36.34	36.34	18,043	-2.97(-7.55%)
May 19, 2010	39.65	40.05	39.02	39.30	22,006	-1.21(-2.99%)
May 18, 2010	41.96	41.96	40.51	40.51	16,014	-2.15(-5.03%)
May 17, 2010	42.96	43.00	41.96	42.66	13,078	-0.59(-1.36%)
May 14, 2010	43.24	44.11	42.94	43.24	17,774	-1.09(-2.45%)
May 13, 2010	44.37	44.87	44.09	44.33	20,469	+2.06(+4.87%)
May 12, 2010	41.87	42.30	41.73	42.27	21,543	-0.61(-1.43%)
May 11, 2010	43.30	43.51	42.89	42.89	46,679	-3.19(-6.93%)
May 10, 2010	46.02	46.08	45.49	46.08	29,334	+1.04(+2.31%)
May 07, 2010	46.85	46.85	44.16	45.04	30,159	-2.33(-4.91%)
May 06, 2010	49.51	49.79	47.28	47.37	32,071	-4.34(-8.39%)
May 05, 2010	51.89	52.37	51.32	51.70	13,945	+1.07(+2.11%)
May 04, 2010	52.56	52.56	50.59	50.64	18,711	-2.39(-4.51%)
May 03, 2010	52.29	53.03	51.99	53.03	9,742	+0.68(+1.30%)
Apr 30, 2010	52.84	53.21	52.35	52.35	6,504	+1.22(+2.38%)
Apr 29, 2010	50.67	51.13	50.32	51.13	7,119	+0.35(+0.69%)
Apr 28, 2010	51.26	51.26	50.44	50.78	6,638	-0.08(-0.15%)
Apr 27, 2010	52.25	52.51	50.85	50.85	13,635	-2.47(-4.63%)
Apr 26, 2010	53.28	53.77	53.28	53.32	12,436	+0.57(+1.08%)
Apr 23, 2010	52.62	52.75	52.29	52.75	9,234	-1.22(-2.26%)
Apr 22, 2010	52.98	53.97	52.79	53.97	16,426	+2.36(+4.58%)
Apr 21, 2010	51.65	52.04	51.04	51.61	15,617	+4.52(+9.59%)
Apr 20, 2010	46.31	47.11	46.31	47.09	14,431	+1.30(+2.85%)
Apr 19, 2010	45.37	45.94	44.45	45.79	23,211	+0.60(+1.34%)
Apr 16, 2010	46.74	46.77	45.10	45.18	16,700	-2.33(-4.91%)
Apr 15, 2010	47.10	47.71	46.96	47.52	26,195	+0.08(+0.16%)
Apr 14, 2010	47.00	47.44	46.45	47.44	21,261	-1.34(-2.75%)
Apr 13, 2010	48.76	48.88	47.34	48.78	21,089	-1.63(-3.23%)
Apr 12, 2010	49.94	50.72	49.94	50.41	8,519	+0.46(+0.93%)
Apr 09, 2010	50.28	50.28	49.42	49.95	14,665	-0.90(-1.77%)
Apr 08, 2010	49.82	50.84	49.72	50.84	10,568	+0.91(+1.82%)
Apr 07, 2010	50.52	50.71	49.94	49.94	7,246	-0.22(-0.43%)
Apr 06, 2010	49.79	50.15	49.62	50.15	7,935	+0.25(+0.49%)
Apr 05, 2010	49.21	49.91	49.21	49.91	10,383	+0.30(+0.61%)
Apr 01, 2010	49.06	49.61	49.61	49.61	25,813	+1.12(+2.30%)
Mar 31, 2010	48.50	49.08	48.42	48.49	16,374	-1.37(-2.75%)
Mar 30, 2010	48.54	49.86	48.35	49.86	87,606	+1.82(+3.80%)
Mar 29, 2010	47.59	48.04	47.46	48.04	33,086	+0.43(+0.91%)
Mar 26, 2010	47.38	47.64	46.72	47.60	27,710	+2.13(+4.68%)
Mar 25, 2010	45.75	46.10	45.47	45.48	6,857	+1.99(+4.59%)
Mar 24, 2010	43.67	43.90	43.48	43.48	12,810	-2.72(-5.89%)
Mar 23, 2010	45.66	46.20	45.47	46.20	23,058	-1.19(-2.51%)
Mar 22, 2010	46.37	47.53	46.30	47.39	28,084	+3.25(+7.37%)
Mar 19, 2010	45.55	46.18	44.14	44.14	38,868	+0.24(+0.54%)
Mar 18, 2010	43.81	44.12	43.61	43.91	8,881	+2.32(+5.57%)
Mar 17, 2010	41.45	41.94	41.12	41.59	7,348	+1.73(+4.34%)
Mar 16, 2010	39.80	39.99	39.78	39.86	6,764	+0.72(+1.84%)
Mar 15, 2010	39.18	39.36	39.03	39.14	8,074	-1.64(-4.03%)
Mar 12, 2010	40.88	40.98	40.69	40.79	4,705	+0.15(+0.37%)
Mar 11, 2010	40.51	40.74	40.14	40.64	5,183	+0.20(+0.49%)
Mar 10, 2010	40.15	40.76	40.15	40.44	15,792	+1.84(+4.78%)
Mar 09, 2010	38.79	38.79	38.18	38.59	4,562	-0.51(-1.31%)
Mar 08, 2010	38.58	39.21	38.58	39.10	6,599	+0.80(+2.10%)
Mar 05, 2010	38.09	38.30	37.64	38.30	6,838	+1.98(+5.44%)
Mar 04, 2010	36.41	36.64	36.30	36.33	6,707	-1.15(-3.08%)
Mar 03, 2010	37.80	37.95	37.29	37.48	8,916	-0.34(-0.90%)
Mar 02, 2010	38.77	38.77	37.81	37.82	11,086	-0.84(-2.18%)
Mar 01, 2010	38.78	38.96	38.30	38.66	15,487	-0.95(-2.41%)
Feb 26, 2010	38.84	39.69	38.84	39.62	12,640	+1.72(+4.54%)
Feb 25, 2010	37.58	37.98	37.44	37.89	5,601	+0.68(+1.83%)
Feb 24, 2010	37.00	37.49	36.94	37.21	20,629	+1.60(+4.49%)
Feb 23, 2010	35.92	36.13	35.62	35.62	10,579	+0.47(+1.34%)
Feb 22, 2010	35.01	35.30	34.97	35.14	6,053	+0.37(+1.06%)
Feb 19, 2010	34.48	34.80	34.46	34.78	8,713	-0.09(-0.24%)
Feb 18, 2010	34.96	34.97	34.65	34.86	6,237	+0.30(+0.88%)
Feb 17, 2010	34.70	34.70	34.32	34.56	12,263	+0.36(+1.05%)
Feb 16, 2010	33.43	34.20	33.43	34.20	8,445	+0.96(+2.90%)
Feb 12, 2010	33.17	33.23	33.23	33.23	6,559	-0.29(-0.87%)
Feb 11, 2010	33.16	33.82	33.16	33.53	13,784	+1.47(+4.60%)
Feb 10, 2010	32.06	32.53	32.04	32.05	3,306	-0.09(-0.26%)
Feb 09, 2010	31.60	32.14	31.60	32.14	4,622	+0.68(+2.16%)
Feb 08, 2010	31.53	31.73	31.16	31.46	9,192	-0.31(-0.98%)
Feb 05, 2010	31.81	31.85	31.21	31.77	10,151	+0.34(+1.08%)
Feb 04, 2010	32.58	32.77	31.43	31.43	12,834	-1.73(-5.22%)
Feb 03, 2010	33.05	33.23	33.01	33.16	4,936	-0.43(-1.29%)
Feb 02, 2010	33.24	33.59	33.12	33.59	8,055	-0.09(-0.28%)
Feb 01, 2010	32.99	33.69	32.99	33.69	9,419	+2.80(+9.06%)
Jan 29, 2010	31.94	32.07	30.89	30.89	18,807	-0.86(-2.71%)
Jan 28, 2010	32.74	32.74	31.73	31.75	11,847	+0.12(+0.39%)
Jan 27, 2010	32.09	32.09	31.42	31.63	8,263	-0.57(-1.76%)
Jan 26, 2010	32.52	32.67	32.16	32.19	10,555	-2.07(-6.04%)
Jan 25, 2010	34.45	34.45	34.11	34.26	3,114	-0.05(-0.14%)
Jan 22, 2010	35.00	35.21	34.03	34.31	35,757	-0.53(-1.52%)
Jan 21, 2010	35.55	35.92	34.74	34.84	47,011	+0.43(+1.26%)
Jan 20, 2010	35.07	35.07	34.16	34.41	35,574	-1.54(-4.29%)
Jan 19, 2010	35.11	35.95	35.11	35.95	20,224	+1.56(+4.54%)
Jan 15, 2010	34.85	34.39	34.39	34.39	33,430	-0.50(-1.44%)
Jan 14, 2010	34.79	35.07	34.58	34.89	22,984	+2.64(+8.18%)
Jan 13, 2010	32.33	32.37	32.19	32.25	8,415	-0.59(-1.78%)
Jan 12, 2010	33.08	33.35	32.64	32.84	6,583	-0.43(-1.31%)
Jan 11, 2010	33.85	33.87	33.23	33.27	5,805	-0.58(-1.70%)
Jan 08, 2010	33.84	33.92	33.63	33.85	13,368	-0.05(-0.14%)
Jan 07, 2010	33.74	34.03	33.74	33.90	7,065	+0.72(+2.17%)
Jan 06, 2010	33.10	33.85	33.10	33.18	31,090	-0.02(-0.06%)
Jan 05, 2010	33.41	33.44	32.95	33.20	28,295	-0.28(-0.85%)
Jan 04, 2010	33.43	34.11	33.43	33.48	13,043	+0.28(+0.85%)
Dec 31, 2009	33.84	33.20	33.20	33.20	35,123	-0.49(-1.46%)
Dec 30, 2009	33.14	33.69	32.96	33.69	35,834	+0.97(+2.98%)
Dec 29, 2009	33.39	34.07	32.71	32.71	25,135	-1.18(-3.49%)
Dec 28, 2009	34.26	34.30	33.69	33.90	30,612	+0.50(+1.50%)
Dec 24, 2009	32.78	33.79	32.61	33.40	25,837	+1.64(+5.15%)
Dec 23, 2009	31.24	31.97	31.24	31.76	10,322	+0.39(+1.24%)
Dec 22, 2009	31.33	31.64	31.33	31.37	8,183	+0.69(+2.25%)
Dec 21, 2009	30.26	31.06	30.26	30.68	7,210	+0.07(+0.22%)
Dec 18, 2009	31.38	31.55	30.62	30.62	10,739	-1.64(-5.10%)
Dec 17, 2009	32.13	33.40	32.13	32.26	9,875	-2.01(-5.87%)
Dec 16, 2009	34.42	34.72	34.04	34.27	5,016	+0.18(+0.53%)
Dec 15, 2009	34.50	34.68	34.06	34.09	3,830	-0.89(-2.54%)
Dec 14, 2009	35.52	35.52	34.82	34.98	4,406	-0.12(-0.35%)
Dec 11, 2009	34.88	35.13	34.56	35.11	9,778	+0.45(+1.31%)
Dec 10, 2009	35.11	35.22	34.44	34.65	15,340	-0.88(-2.47%)
Dec 09, 2009	35.69	35.69	35.23	35.53	4,178	-0.77(-2.11%)
Dec 08, 2009	36.74	36.74	36.14	36.30	6,233	-0.75(-2.02%)
Dec 07, 2009	37.52	37.52	37.04	37.04	9,045	-0.58(-1.53%)
Dec 04, 2009	37.24	37.62	37.21	37.62	3,244	+0.91(+2.47%)
Dec 03, 2009	36.80	37.25	36.58	36.71	4,201	+0.45(+1.25%)
Dec 02, 2009	36.51	36.59	35.72	36.26	36,427	-2.02(-5.28%)
Dec 01, 2009	37.29	38.33	37.18	38.28	16,548	+2.58(+7.23%)
Nov 30, 2009	34.95	35.71	34.93	35.70	13,329	+1.09(+3.14%)
Nov 27, 2009	33.71	34.95	33.63	34.61	2,761	-0.62(-1.77%)
Nov 25, 2009	34.87	35.48	34.76	35.24	3,025	+0.36(+1.03%)
Nov 24, 2009	35.20	35.20	34.69	34.88	4,231	-0.31(-0.89%)
Nov 23, 2009	35.65	35.65	34.97	35.19	4,654	+1.39(+4.11%)
Nov 20, 2009	34.47	34.47	33.58	33.80	10,415	-2.08(-5.80%)
Nov 19, 2009	36.44	36.44	35.63	35.88	4,777	-0.55(-1.50%)
Nov 18, 2009	36.54	36.89	35.94	36.43	10,665	+0.33(+0.91%)
Nov 17, 2009	36.75	36.75	35.84	36.10	23,471	-2.33(-6.05%)
Nov 16, 2009	36.89	38.44	36.89	38.42	40,310	+4.94(+14.77%)
Nov 13, 2009	33.58	33.88	33.15	33.48	34,992	+3.13(+10.31%)
Nov 12, 2009	29.78	30.70	29.78	30.35	12,815	+2.49(+8.92%)
Nov 11, 2009	27.71	28.36	27.71	27.87	5,307	+0.51(+1.87%)
Nov 10, 2009	27.03	27.38	26.78	27.36	9,997	-0.13(-0.48%)
Nov 09, 2009	27.30	27.70	27.11	27.49	5,833	+0.64(+2.39%)
Nov 06, 2009	27.03	27.22	26.74	26.84	7,745	-1.70(-5.96%)
Nov 05, 2009	27.66	28.55	27.63	28.55	11,678	+2.54(+9.78%)
Nov 04, 2009	25.79	26.28	25.77	26.00	8,574	+0.16(+0.62%)
Nov 03, 2009	25.50	25.85	25.44	25.84	2,852	+0.23(+0.89%)
Nov 02, 2009	25.47	25.73	25.33	25.61	4,532	+0.16(+0.62%)
Oct 30, 2009	26.47	26.68	25.29	25.46	9,083	-1.89(-6.91%)
Oct 29, 2009	26.66	27.40	26.53	27.35	8,939	+0.78(+2.92%)
Oct 28, 2009	27.18	27.53	26.57	26.57	4,961	-0.98(-3.57%)
Oct 27, 2009	27.19	27.77	27.19	27.55	9,309	+0.44(+1.64%)
Oct 26, 2009	27.19	27.88	27.06	27.11	8,886	+0.08(+0.28%)
Oct 23, 2009	27.60	27.83	27.03	27.03	2,895	-0.67(-2.42%)
Oct 22, 2009	27.51	28.08	27.13	27.70	12,418	-0.16(-0.58%)
Oct 21, 2009	27.98	28.45	27.64	27.87	11,710	-0.30(-1.07%)
Oct 20, 2009	28.20	28.42	28.17	28.17	4,450	-0.77(-2.65%)
Oct 19, 2009	28.23	28.98	28.23	28.93	7,371	+0.77(+2.72%)
Oct 16, 2009	29.21	29.68	28.12	28.17	21,126	-2.55(-8.31%)
Oct 15, 2009	29.88	30.81	29.88	30.72	3,592	+0.22(+0.71%)
Oct 14, 2009	30.32	30.58	29.86	30.50	9,230	+0.57(+1.89%)
Oct 13, 2009	30.32	30.32	29.90	29.94	2,370	-0.43(-1.40%)
Oct 12, 2009	30.72	30.78	30.32	30.36	2,247	-0.83(-2.66%)
Oct 09, 2009	31.19	31.19	30.97	31.19	3,808	+0.66(+2.17%)
Oct 08, 2009	30.67	30.78	30.45	30.53	2,459	-0.14(-0.46%)
Oct 07, 2009	30.00	30.83	30.00	30.67	925	-0.35(-1.13%)
Oct 06, 2009	30.80	32.04	30.80	31.02	7,987	-0.24(-0.76%)
Oct 05, 2009	30.45	31.26	30.44	31.26	6,577	+1.06(+3.51%)
Oct 02, 2009	31.11	31.11	29.88	30.20	11,743	-1.68(-5.28%)
Oct 01, 2009	32.76	32.77	31.88	31.88	5,504	-0.77(-2.35%)
Sep 30, 2009	32.84	32.93	32.19	32.65	10,670	-0.53(-1.60%)
Sep 29, 2009	32.66	33.18	32.39	33.18	83,741	+0.63(+1.95%)
Sep 28, 2009	32.00	32.54	32.00	32.54	25,003	+0.12(+0.38%)
Sep 25, 2009	32.35	32.99	32.35	32.42	5,691	+0.47(+1.48%)
Sep 24, 2009	32.14	32.16	31.91	31.95	7,702	-0.16(-0.50%)
Sep 23, 2009	32.16	32.77	31.92	32.11	8,719	-0.57(-1.74%)
Sep 22, 2009	32.96	32.96	32.31	32.68	3,681	-0.39(-1.17%)
Sep 21, 2009	31.89	33.19	31.89	33.06	22,540	-0.49(-1.46%)
Sep 18, 2009	31.95	33.56	31.92	33.56	54,173	+2.57(+8.30%)
Sep 17, 2009	30.75	31.10	30.72	30.98	5,103	+0.65(+2.15%)
Sep 16, 2009	29.94	30.66	29.70	30.33	5,506	-0.16(-0.53%)
Sep 15, 2009	30.76	30.76	30.24	30.49	13,291	-0.46(-1.50%)
Sep 14, 2009	30.09	31.12	30.09	30.96	6,945	+0.91(+3.02%)
Sep 11, 2009	29.77	30.11	29.45	30.05	8,839	+0.16(+0.54%)
Sep 10, 2009	29.44	29.91	29.44	29.89	4,559	+0.76(+2.60%)
Sep 09, 2009	29.26	29.28	29.01	29.13	1,904	-0.09(-0.32%)
Sep 08, 2009	29.02	29.44	28.96	29.23	3,500	+0.58(+2.01%)
Sep 04, 2009	28.40	28.88	28.40	28.65	2,221	+0.51(+1.81%)
Sep 03, 2009	27.79	28.36	27.79	28.14	1,586	+0.44(+1.60%)
Sep 02, 2009	28.03	28.03	27.59	27.70	16,349	-0.78(-2.72%)
Sep 01, 2009	29.07	29.16	28.43	28.47	9,052	-0.55(-1.89%)
Aug 31, 2009	29.51	29.67	28.67	29.02	14,218	-0.93(-3.09%)
Aug 28, 2009	30.27	30.28	29.93	29.95	2,421	+0.00(+0.00%)
Aug 27, 2009	29.58	29.95	29.57	29.95	19,229	-0.17(-0.56%)
Aug 26, 2009	29.87	30.16	29.83	30.12	8,916	+0.95(+3.26%)
Aug 25, 2009	29.26	29.30	28.91	29.16	2,301	+0.00(+0.01%)
Aug 24, 2009	28.87	29.45	28.87	29.16	5,399	+0.19(+0.65%)
Aug 21, 2009	28.80	29.21	28.80	28.97	10,314	+0.26(+0.92%)
Aug 20, 2009	28.46	28.71	28.46	28.71	3,676	+0.13(+0.45%)
Aug 19, 2009	28.55	28.78	28.09	28.58	3,887	-0.61(-2.09%)
Aug 18, 2009	28.81	29.52	28.60	29.19	16,550	+0.91(+3.21%)
Aug 17, 2009	28.66	28.66	28.28	28.28	5,432	-0.49(-1.71%)
Aug 14, 2009	29.38	29.38	28.49	28.77	9,055	-0.81(-2.75%)
Aug 13, 2009	29.16	29.72	29.14	29.59	8,883	+0.47(+1.63%)
Aug 12, 2009	28.26	29.11	28.26	29.11	3,461	-0.24(-0.81%)
Aug 11, 2009	29.16	29.39	29.07	29.35	4,821	+0.17(+0.58%)
Aug 10, 2009	30.75	30.75	25.98	29.18	15,256	-0.38(-1.28%)
Aug 07, 2009	29.57	29.57	29.21	29.56	7,680	+0.07(+0.24%)
Aug 06, 2009	29.63	29.88	29.17	29.49	20,544	+0.08(+0.27%)
Aug 05, 2009	30.63	30.63	29.03	29.41	15,437	-1.79(-5.73%)
Aug 04, 2009	31.33	31.50	31.09	31.19	6,141	-1.25(-3.85%)
Aug 03, 2009	31.71	32.44	31.71	32.44	10,806	+2.02(+6.65%)
Jul 31, 2009	29.93	30.42	29.78	30.42	4,997	+0.74(+2.48%)
Jul 30, 2009	29.74	29.98	29.43	29.68	16,052	+0.20(+0.67%)
Jul 29, 2009	29.91	29.91	29.48	29.48	16,449	+0.21(+0.71%)
Jul 28, 2009	28.98	29.36	28.71	29.27	19,207	+2.52(+9.43%)
Jul 27, 2009	26.53	26.79	26.51	26.75	13,283	+1.84(+7.40%)
Jul 24, 2009	24.91	25.15	24.69	24.91	306	-0.71(-2.77%)
Jul 23, 2009	24.64	25.98	24.64	25.62	5,744	+1.10(+4.49%)
Jul 22, 2009	24.60	24.84	24.36	24.51	15,742	-0.89(-3.52%)
Jul 21, 2009	25.29	25.74	25.05	25.41	10,645	-0.56(-2.15%)
Jul 20, 2009	27.22	27.22	25.77	25.97	12,121	-1.04(-3.85%)
Jul 17, 2009	26.47	27.88	26.22	27.01	16,546	+1.04(+4.00%)
Jul 16, 2009	25.06	25.97	25.06	25.97	15,397	+1.20(+4.85%)
Jul 15, 2009	24.18	24.84	24.17	24.77	34,844	+2.97(+13.62%)
Jul 14, 2009	22.21	22.21	21.76	21.80	15,751	+0.29(+1.36%)
Jul 13, 2009	21.27	21.93	21.20	21.50	64,910	+0.24(+1.11%)
Jul 10, 2009	945.23	945.23	21.27	21.27	158	+0.00(+0.00%)
Jun 05, 2009	21.65	21.27	21.27	21.27	12,483	-0.61(-2.81%)
Jun 04, 2009	21.62	21.97	21.56	21.88	6,421	+0.77(+3.63%)
Jun 03, 2009	21.06	21.23	20.90	21.12	11,425	+0.10(+0.49%)
Jun 02, 2009	20.81	21.40	20.80	21.01	10,071	-1.29(-5.77%)

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.