Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2009	22.61	22.61	21.73	22.30	18,640	+1.06(+4.98%)
May 29, 2009	21.43	21.43	20.79	21.24	31,028	+2.39(+12.69%)
May 28, 2009	18.45	18.85	18.20	18.85	10,512	+0.49(+2.68%)
May 27, 2009	18.43	18.79	18.31	18.36	12,364	+0.48(+2.70%)
May 26, 2009	17.52	18.09	17.52	17.87	6,152	+0.33(+1.89%)
May 22, 2009	17.88	17.88	17.54	17.54	3,420	-0.42(-2.32%)
May 21, 2009	17.69	17.96	17.69	17.96	2,888	+0.30(+1.71%)
May 20, 2009	17.84	17.93	17.58	17.66	12,096	-0.38(-2.12%)
May 19, 2009	17.83	18.31	17.83	18.04	14,064	+0.24(+1.35%)
May 18, 2009	17.35	17.81	17.35	17.80	13,995	+0.44(+2.56%)
May 15, 2009	17.13	17.53	17.01	17.35	17,937	+0.98(+6.00%)
May 14, 2009	16.22	16.57	16.16	16.37	31,050	+0.35(+2.18%)
May 13, 2009	16.18	16.27	15.98	16.02	14,585	-0.43(-2.59%)
May 12, 2009	16.66	16.67	16.26	16.45	9,845	-0.57(-3.33%)
May 11, 2009	16.65	17.01	16.65	17.01	5,474	-0.12(-0.72%)
May 08, 2009	16.88	17.20	16.84	17.14	10,716	+0.55(+3.31%)
May 07, 2009	17.30	17.30	16.54	16.59	17,440	-1.49(-8.26%)
May 06, 2009	17.77	18.11	17.49	18.08	10,645	+0.55(+3.13%)
May 05, 2009	17.68	17.69	17.49	17.53	7,036	-0.23(-1.28%)
May 04, 2009	17.70	17.76	17.62	17.76	28,617	+1.48(+9.12%)
May 01, 2009	16.16	16.31	16.01	16.28	15,208	+0.31(+1.95%)
Apr 30, 2009	16.41	16.41	15.93	15.97	11,543	-0.36(-2.20%)
Apr 29, 2009	15.82	16.46	15.82	16.32	13,647	+1.10(+7.20%)
Apr 28, 2009	15.21	15.45	15.17	15.23	8,992	-0.62(-3.94%)
Apr 27, 2009	16.17	16.17	15.82	15.85	17,434	-1.65(-9.45%)
Apr 24, 2009	17.07	17.56	17.07	17.51	13,806	+0.47(+2.77%)
Apr 23, 2009	17.13	17.15	16.72	17.03	15,398	-0.31(-1.80%)
Apr 22, 2009	17.48	17.77	17.35	17.35	21,210	-0.95(-5.22%)
Apr 21, 2009	17.59	18.30	17.57	18.30	27,071	+1.10(+6.37%)
Apr 20, 2009	17.26	17.26	16.71	17.20	67,055	+2.04(+13.47%)
Apr 17, 2009	15.88	15.88	15.00	15.16	38,607	-1.38(-8.34%)
Apr 16, 2009	16.33	16.71	16.26	16.54	17,070	-0.71(-4.11%)
Apr 15, 2009	16.87	17.25	16.87	17.25	51,763	+0.80(+4.88%)
Apr 14, 2009	16.52	16.59	16.21	16.45	17,933	+0.35(+2.15%)
Apr 13, 2009	16.15	16.17	15.97	16.10	18,274	+0.10(+0.61%)
Apr 09, 2009	16.32	16.32	15.48	16.00	13,463	+1.21(+8.18%)
Apr 08, 2009	14.97	14.97	14.71	14.79	9,845	-0.47(-3.10%)
Apr 07, 2009	15.45	15.45	15.20	15.27	4,916	-0.37(-2.36%)
Apr 06, 2009	16.29	16.29	15.45	15.63	10,505	-0.74(-4.50%)
Apr 03, 2009	16.02	16.37	15.90	16.37	16,618	+0.59(+3.71%)
Apr 02, 2009	15.74	15.94	15.37	15.79	22,576	+0.38(+2.45%)
Apr 01, 2009	15.07	15.49	14.83	15.41	27,255	+0.87(+5.98%)
Mar 31, 2009	14.28	14.59	14.28	14.54	19,642	+1.07(+7.93%)
Mar 30, 2009	13.97	14.21	13.47	13.47	16,766	-1.47(-9.87%)
Mar 26, 2009	14.59	15.01	14.59	14.94	16,694	+1.11(+7.99%)
Mar 25, 2009	13.88	14.03	13.55	13.84	5,342	-0.02(-0.14%)
Mar 24, 2009	14.17	14.28	13.86	13.86	20,418	-0.06(-0.41%)
Mar 23, 2009	13.55	13.91	13.55	13.91	5,790	+0.95(+7.37%)
Mar 20, 2009	12.96	13.10	12.81	12.96	5,078	-0.07(-0.51%)
Mar 19, 2009	13.18	13.26	13.03	13.03	17,976	-0.29(-2.20%)
Mar 18, 2009	13.05	13.42	12.88	13.32	17,131	+0.17(+1.29%)
Mar 17, 2009	12.86	13.15	12.86	13.15	3,161	+0.47(+3.73%)
Mar 16, 2009	12.47	12.89	12.47	12.68	4,892	-0.17(-1.32%)
Mar 13, 2009	12.86	12.86	12.54	12.85	0	-0.04(-0.29%)
Mar 12, 2009	12.50	12.89	12.47	12.88	1,904	+0.33(+2.64%)
Mar 11, 2009	12.86	12.89	12.39	12.55	13,171	-0.38(-2.92%)
Mar 10, 2009	12.58	12.97	12.47	12.93	19,913	+0.95(+7.97%)
Mar 09, 2009	11.74	12.39	11.74	11.98	12,405	-0.27(-2.24%)
Mar 06, 2009	12.34	12.52	11.98	12.25	0	+0.15(+1.25%)
Mar 05, 2009	12.29	12.41	12.03	12.10	22,417	-0.66(-5.18%)
Mar 04, 2009	12.20	12.86	12.20	12.76	17,403	+1.37(+12.03%)
Mar 02, 2009	11.58	11.88	11.34	11.39	14,496	-1.13(-9.06%)
Feb 27, 2009	12.20	12.52	12.17	12.52	0	+0.04(+0.30%)
Feb 26, 2009	12.77	12.92	12.46	12.49	7,553	-0.24(-1.86%)
Feb 25, 2009	12.92	12.92	12.47	12.72	13,936	-0.33(-2.53%)
Feb 24, 2009	12.81	13.17	12.59	13.05	14,767	+0.25(+1.92%)
Feb 23, 2009	13.17	13.17	12.71	12.81	31,632	-0.33(-2.52%)
Feb 20, 2009	12.88	13.19	12.70	13.14	0	-0.11(-0.86%)
Feb 19, 2009	13.46	13.66	13.25	13.25	8,574	+0.26(+1.96%)
Feb 18, 2009	12.91	13.06	12.81	13.00	10,478	+0.20(+1.55%)
Feb 17, 2009	13.03	13.03	12.69	12.80	31,055	-0.80(-5.91%)
Feb 13, 2009	13.46	13.62	13.37	13.60	9,508	+0.04(+0.28%)
Feb 12, 2009	12.91	13.56	12.91	13.56	4,443	-0.11(-0.83%)
Feb 11, 2009	13.24	13.68	13.17	13.68	9,845	+0.34(+2.55%)
Feb 10, 2009	13.90	13.93	13.18	13.34	21,297	-0.79(-5.62%)
Feb 09, 2009	13.90	14.13	13.90	14.13	12,766	+0.08(+0.61%)
Feb 06, 2009	13.58	14.05	13.58	14.05	11,400	+0.34(+2.48%)
Feb 05, 2009	13.20	13.71	12.93	13.71	13,340	+0.43(+3.28%)
Feb 04, 2009	13.12	13.45	13.12	13.27	12,060	+0.51(+4.00%)
Feb 03, 2009	12.75	12.87	12.48	12.76	18,831	-0.01(-0.07%)
Feb 02, 2009	12.68	12.86	12.54	12.77	16,448	-0.28(-2.17%)
Jan 30, 2009	13.10	13.38	12.93	13.05	0	+1.41(+12.10%)
Jan 29, 2009	12.00	12.10	11.63	11.65	36,620	-1.64(-12.31%)
Jan 28, 2009	13.03	13.28	12.96	13.28	20,851	+0.55(+4.31%)
Jan 27, 2009	12.63	12.86	12.56	12.73	35,441	+0.29(+2.36%)
Jan 26, 2009	12.39	12.56	12.39	12.44	4,231	+0.05(+0.38%)
Jan 23, 2009	12.20	12.57	12.17	12.39	29,968	+0.51(+4.30%)
Jan 22, 2009	12.00	12.13	11.74	11.88	72,077	-0.69(-5.49%)
Jan 21, 2009	12.06	12.57	11.91	12.57	78,954	+0.92(+7.87%)
Jan 20, 2009	12.45	12.48	11.65	11.65	133,048	-2.01(-14.73%)
Jan 16, 2009	13.69	13.71	13.17	13.67	94,596	+0.49(+3.73%)
Jan 15, 2009	12.99	13.36	12.52	13.18	194,910	+1.31(+11.08%)
Jan 14, 2009	11.99	12.15	11.63	11.86	78,498	-0.36(-2.94%)
Jan 13, 2009	12.21	12.39	12.11	12.22	40,812	-0.11(-0.92%)
Jan 12, 2009	12.93	12.93	12.27	12.34	102,604	-1.11(-8.23%)
Jan 09, 2009	13.89	13.89	13.40	13.44	50,091	-1.09(-7.48%)
Jan 08, 2009	14.28	14.62	14.26	14.53	59,200	-0.49(-3.27%)
Jan 07, 2009	14.74	15.02	14.27	15.02	47,412	-0.16(-1.06%)
Jan 06, 2009	15.35	15.55	15.08	15.18	49,782	+1.04(+7.35%)
Jan 05, 2009	14.65	14.65	14.08	14.14	148,500	-0.78(-5.26%)
Jan 02, 2009	14.30	14.93	14.25	14.93	0	+0.46(+3.20%)
Jan 01, 2009	14.70	14.70	14.38	14.46	0	+0.00(+0.00%)
Dec 31, 2008	14.70	14.70	14.38	14.46	71,506	-0.48(-3.23%)
Dec 30, 2008	14.42	15.09	14.27	14.94	92,787	-1.04(-6.51%)
Dec 26, 2008	15.98	15.98	15.98	15.98	0	+0.00(+0.00%)
Dec 24, 2008	15.68	16.01	15.65	15.98	57,596	+1.96(+13.95%)
Dec 23, 2008	14.31	14.41	13.99	14.03	30,373	-0.40(-2.75%)
Dec 22, 2008	15.28	15.28	14.20	14.42	68,793	-0.77(-5.04%)
Dec 19, 2008	15.40	15.70	14.67	15.19	164,553	+1.96(+14.79%)
Dec 18, 2008	13.38	13.86	13.09	13.23	71,994	+0.80(+6.46%)
Dec 17, 2008	12.52	12.67	12.38	12.43	38,006	-0.40(-3.10%)
Dec 16, 2008	12.28	12.94	12.26	12.83	55,726	+0.65(+5.36%)
Dec 15, 2008	12.71	12.71	12.03	12.17	68,532	-0.90(-6.87%)
Dec 12, 2008	12.87	13.13	12.48	13.07	0	+0.73(+5.90%)
Dec 11, 2008	11.91	13.03	11.91	12.34	202,606	+4.25(+52.57%)
Dec 02, 2008	8.091	8.091	8.091	8.091	0	+0.00(+0.00%)
Dec 01, 2008	8.091	8.091	8.091	8.091	105	-1.77(-17.93%)
Nov 28, 2008	9.859	9.859	9.859	9.859	0	+0.00(+0.00%)
Nov 26, 2008	8.951	9.859	8.649	9.859	246,091	+1.42(+16.80%)
Nov 25, 2008	8.328	8.980	8.006	8.441	294,083	-1.58(-15.75%)
Nov 24, 2008	9.727	10.02	9.216	10.02	188,932	-0.84(-7.75%)
Nov 21, 2008	10.59	10.97	9.868	10.86	129,992	+0.38(+3.61%)
Nov 20, 2008	10.79	11.33	10.37	10.48	110,103	-0.35(-3.23%)
Nov 19, 2008	11.51	11.76	10.81	10.83	66,784	-0.65(-5.68%)
Nov 18, 2008	11.52	11.81	11.13	11.48	80,545	-0.21(-1.78%)
Nov 17, 2008	11.72	12.24	11.60	11.69	74,727	+0.78(+7.10%)
Nov 14, 2008	11.34	11.65	10.91	10.92	0	-1.13(-9.41%)
Nov 13, 2008	10.67	12.08	10.30	12.05	121,854	+1.76(+17.08%)
Nov 12, 2008	10.73	10.85	10.27	10.29	96,615	-0.68(-6.20%)
Nov 11, 2008	11.18	11.35	10.74	10.97	76,122	-0.95(-7.93%)
Nov 10, 2008	12.58	13.79	11.64	11.92	89,624	-0.07(-0.55%)
Nov 07, 2008	11.70	12.04	11.48	11.99	0	+0.60(+5.23%)
Nov 06, 2008	12.09	12.29	11.24	11.39	79,999	-1.15(-9.19%)
Nov 05, 2008	12.77	13.52	12.44	12.54	138,940	-0.69(-5.21%)
Nov 04, 2008	13.71	14.11	12.86	13.23	138,796	-0.76(-5.41%)

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.