Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	44.40	44.40	44.20	44.29	2,980	-0.01(-0.02%)
Apr 27, 2012	44.30	44.30	44.30	44.30	700	+0.63(+1.44%)
Apr 26, 2012	43.67	43.67	43.67	43.67	200	+0.12(+0.28%)
Apr 25, 2012	44.15	44.32	43.55	43.55	1,511	+2.33(+5.65%)
Apr 24, 2012	40.50	41.22	40.50	41.22	1,900	+1.56(+3.93%)
Apr 23, 2012	40.13	40.13	39.36	39.66	1,992	-2.00(-4.80%)
Apr 20, 2012	41.67	41.67	41.66	41.66	500	+0.89(+2.18%)
Apr 19, 2012	40.57	40.77	40.57	40.77	438	+0.13(+0.32%)
Apr 18, 2012	41.02	41.02	40.64	40.64	550	-1.55(-3.67%)
Apr 17, 2012	42.19	42.19	42.19	42.19	322	+1.34(+3.28%)
Apr 13, 2012		40.85	40.85	40.85	0	+0.26(+0.64%)
Apr 12, 2012	40.59	40.59	40.59	40.59	1,400	+1.84(+4.75%)
Apr 11, 2012	39.06	39.06	38.62	38.75	1,050	-0.17(-0.44%)
Apr 10, 2012	38.92	38.92	38.92	38.92	1,200	-1.39(-3.45%)
Apr 04, 2012		40.31	40.31	40.31	0	-2.18(-5.13%)
Apr 03, 2012	43.05	43.05	42.49	42.49	600	-0.42(-0.98%)
Apr 02, 2012	42.60	42.91	42.60	42.91	780	+1.50(+3.62%)
Mar 28, 2012	41.41	41.41	41.41	41.41	0	-3.00(-6.76%)
Mar 27, 2012	45.19	45.19	44.41	44.41	4,000	-0.55(-1.22%)
Mar 26, 2012	44.76	45.01	44.76	44.96	1,261	+1.82(+4.22%)
Mar 23, 2012	42.94	43.16	42.74	43.14	1,746	+0.88(+2.08%)
Mar 22, 2012	42.26	42.26	41.91	42.26	10,707	-0.59(-1.38%)
Mar 21, 2012	42.85	42.85	42.80	42.85	563	-1.28(-2.90%)
Mar 19, 2012		44.13	44.13	44.13	0	+0.09(+0.20%)
Mar 16, 2012	44.42	44.42	44.04	44.04	1,530	-0.09(-0.20%)
Mar 15, 2012	44.13	44.13	44.13	44.13	500	-0.28(-0.63%)
Mar 13, 2012		44.41	44.41	44.41	0	+3.86(+9.52%)
Mar 06, 2012	40.55	40.55	40.55	40.55	0	-4.05(-9.08%)
Feb 29, 2012		44.60	44.60	44.60	0	+0.46(+1.04%)
Feb 28, 2012	44.14	44.14	44.14	44.14	1,000	+1.50(+3.52%)
Feb 24, 2012		42.64	42.64	42.64	0	+0.60(+1.43%)
Feb 23, 2012	42.04	42.04	42.04	42.04	414	-0.50(-1.18%)
Feb 22, 2012	42.48	42.54	42.45	42.54	1,903	-0.86(-1.98%)
Feb 17, 2012		43.40	43.40	43.40	0	+0.04(+0.09%)
Feb 16, 2012	43.36	43.36	43.36	43.36	368	+0.55(+1.28%)
Feb 15, 2012	42.81	42.81	42.81	42.81	200	+1.48(+3.58%)
Feb 10, 2012		41.33	41.33	41.33	0	-1.39(-3.25%)
Feb 09, 2012	42.72	42.72	42.72	42.72	200	+0.22(+0.52%)
Feb 08, 2012	42.48	42.86	42.48	42.50	7,318	+0.44(+1.05%)
Feb 07, 2012	42.06	42.06	42.06	42.06	100	+0.19(+0.45%)
Feb 03, 2012		41.87	41.87	41.87	0	+2.50(+6.35%)
Feb 02, 2012	39.72	39.72	39.37	39.37	1,237	+0.53(+1.36%)
Feb 01, 2012	38.72	39.12	38.40	38.84	2,760	+2.12(+5.77%)
Jan 31, 2012	36.72	36.72	36.72	36.72	200	+0.00(+0.00%)
Jan 30, 2012	36.55	36.72	36.55	36.72	216	-0.78(-2.08%)
Jan 27, 2012	37.33	37.50	37.33	37.50	1,500	+0.02(+0.05%)
Jan 26, 2012	38.63	38.63	37.48	37.48	1,200	+0.61(+1.65%)
Jan 25, 2012	36.87	36.87	36.87	36.87	200	-0.36(-0.97%)
Jan 24, 2012	36.77	37.23	36.49	37.23	570	-0.46(-1.22%)
Jan 23, 2012	37.69	37.69	37.69	37.69	250	+0.54(+1.45%)
Jan 20, 2012	37.16	37.17	37.15	37.15	362	+0.41(+1.12%)
Jan 19, 2012	36.74	36.74	36.74	36.74	200	+1.27(+3.58%)
Jan 18, 2012	35.53	35.53	35.47	35.47	313	+2.49(+7.55%)
Jan 10, 2012		32.98	32.98	32.98	300	+0.49(+1.51%)
Jan 05, 2012		32.49	32.49	32.49	0	-0.46(-1.40%)
Jan 04, 2012	32.80	32.95	32.80	32.95	1,427	+1.46(+4.64%)
Dec 29, 2011	31.49	31.49	31.49	31.49	0	+0.26(+0.83%)
Dec 28, 2011	31.46	31.46	31.23	31.23	1,074	-1.08(-3.34%)
Dec 23, 2011	32.31	32.31	32.31	32.31	0	+1.28(+4.13%)
Dec 21, 2011	31.06	31.06	31.03	31.03	2,565	-0.19(-0.61%)
Dec 20, 2011	30.86	31.36	30.86	31.22	3,241	+1.70(+5.76%)
Dec 19, 2011	30.19	30.25	29.48	29.52	12,910	-0.46(-1.53%)
Dec 16, 2011	29.98	29.98	29.98	29.98	707	-0.99(-3.20%)
Dec 15, 2011	30.98	30.98	30.97	30.97	750	+0.39(+1.28%)
Dec 14, 2011	30.54	30.66	30.54	30.58	2,596	-1.07(-3.38%)
Dec 13, 2011	31.73	31.73	31.65	31.65	1,811	-1.17(-3.56%)
Dec 09, 2011	32.82	32.82	32.82	32.82	0	+0.35(+1.08%)
Dec 08, 2011	32.65	32.65	32.37	32.47	2,820	-1.62(-4.75%)
Dec 07, 2011	34.09	34.09	34.09	34.09	1,000	-0.08(-0.23%)
Dec 06, 2011	34.17	34.17	34.15	34.17	5,400	-0.58(-1.67%)
Dec 05, 2011	35.07	35.15	34.75	34.75	1,058	-0.20(-0.57%)
Dec 02, 2011	35.00	35.00	34.58	34.95	1,031	+0.45(+1.30%)
Dec 01, 2011	34.67	34.67	34.19	34.50	1,228	+0.01(+0.03%)
Nov 30, 2011	34.00	34.50	34.00	34.49	2,716	+2.66(+8.36%)
Nov 29, 2011	31.17	31.95	31.17	31.83	4,119	+0.57(+1.82%)
Nov 28, 2011	31.45	31.50	31.00	31.26	18,301	+1.26(+4.20%)
Nov 25, 2011	30.35	30.35	29.86	30.00	3,056	+1.03(+3.56%)
Nov 23, 2011	28.97	28.97	28.97	28.97	240	-1.15(-3.82%)
Nov 22, 2011	30.10	30.12	29.72	30.12	2,693	-0.06(-0.20%)
Nov 21, 2011	30.54	30.54	29.83	30.18	3,527	-1.34(-4.25%)
Nov 18, 2011	31.45	31.52	31.45	31.52	2,726	-0.14(-0.44%)
Nov 17, 2011	31.60	32.05	31.36	31.66	5,591	-0.73(-2.25%)
Nov 16, 2011	32.63	32.81	32.39	32.39	5,291	-1.42(-4.20%)
Nov 15, 2011	33.03	33.81	33.03	33.81	5,439	-1.96(-5.48%)
Nov 14, 2011	35.77	35.77	35.77	35.77	1,700	-0.39(-1.08%)
Nov 11, 2011	36.16	36.16	36.16	36.16	1,000	+1.21(+3.46%)
Nov 10, 2011	34.57	35.10	34.57	34.95	4,544	+0.20(+0.58%)
Nov 09, 2011	34.67	34.75	34.40	34.75	4,400	-2.12(-5.75%)
Nov 08, 2011	36.62	36.87	36.38	36.87	2,100	+0.97(+2.70%)
Nov 07, 2011	36.32	36.32	35.90	35.90	300	-0.90(-2.45%)
Nov 04, 2011	36.80	36.80	36.80	36.80	100	-0.61(-1.63%)
Nov 03, 2011	37.09	37.41	37.09	37.41	3,501	+1.02(+2.80%)
Nov 02, 2011	36.05	36.39	36.05	36.39	500	+2.31(+6.78%)
Nov 01, 2011	33.99	34.50	33.99	34.08	1,825	-3.18(-8.53%)
Oct 31, 2011	37.97	37.97	37.26	37.26	3,675	-2.40(-6.05%)
Oct 28, 2011	38.97	39.66	38.91	39.66	4,167	+2.17(+5.79%)
Oct 27, 2011	37.30	37.49	37.05	37.49	1,267	+1.69(+4.72%)
Oct 26, 2011	35.34	35.80	35.34	35.80	1,700	+1.35(+3.92%)
Oct 25, 2011	35.11	35.11	34.45	34.45	5,845	-0.60(-1.71%)
Oct 24, 2011	34.70	35.31	34.70	35.05	2,547	+2.73(+8.45%)
Oct 20, 2011	32.32	32.32	32.32	32.32	0	+0.41(+1.28%)
Oct 19, 2011	31.96	31.96	31.85	31.91	1,000	-0.95(-2.89%)
Oct 18, 2011	31.78	33.15	31.23	32.86	2,410	+0.86(+2.69%)
Oct 17, 2011	32.00	32.00	32.00	32.00	141	-0.27(-0.84%)
Oct 14, 2011	32.27	32.27	32.27	32.27	112	+0.46(+1.45%)
Oct 13, 2011	31.72	31.81	31.66	31.81	614	-1.24(-3.75%)
Oct 12, 2011	32.98	33.05	32.98	33.05	310	+0.55(+1.69%)
Oct 11, 2011	31.62	32.50	31.62	32.50	3,573	+0.40(+1.25%)
Oct 10, 2011	31.62	32.15	31.62	32.10	2,943	+1.79(+5.91%)
Oct 07, 2011	30.10	30.31	30.10	30.31	400	+0.21(+0.70%)
Oct 06, 2011	30.10	30.10	30.10	30.10	113	+1.10(+3.79%)
Oct 04, 2011	29.00	29.00	29.00	29.00	0	-1.05(-3.49%)
Oct 03, 2011	30.10	30.55	30.05	30.05	3,200	+0.10(+0.33%)
Sep 30, 2011	29.61	29.95	29.11	29.95	1,362	-0.55(-1.80%)
Sep 29, 2011	31.26	31.26	30.50	30.50	5,686	+0.00(+0.00%)
Sep 28, 2011	31.56	31.56	30.50	30.50	2,400	-1.12(-3.54%)
Sep 27, 2011	31.60	32.24	31.60	31.62	2,342	+1.67(+5.58%)
Sep 26, 2011	29.19	29.95	28.89	29.95	9,584	+0.75(+2.57%)
Sep 23, 2011	28.64	29.38	28.62	29.20	10,700	+1.40(+5.04%)
Sep 22, 2011	27.99	27.99	27.80	27.80	300	-1.78(-6.02%)
Sep 21, 2011	29.83	29.83	29.58	29.58	1,006	-0.87(-2.86%)
Sep 20, 2011	30.15	30.85	30.15	30.45	2,763	+0.59(+1.98%)
Sep 19, 2011	29.84	29.86	29.43	29.86	1,808	-1.65(-5.24%)
Sep 16, 2011	31.83	31.83	31.09	31.51	2,912	-0.39(-1.22%)
Sep 15, 2011	31.49	31.90	31.49	31.90	500	+2.13(+7.15%)
Sep 14, 2011	29.67	29.77	29.35	29.77	1,600	+0.67(+2.30%)
Sep 13, 2011	29.06	29.30	28.96	29.10	1,460	+0.56(+1.96%)
Sep 12, 2011	28.48	28.54	28.06	28.54	1,039	-1.16(-3.91%)
Sep 09, 2011	29.55	29.70	29.55	29.70	1,200	-1.68(-5.35%)
Sep 08, 2011	31.38	31.38	31.38	31.38	200	-0.82(-2.55%)
Sep 07, 2011	31.83	32.20	31.75	32.20	2,484	+1.97(+6.52%)
Sep 06, 2011	30.00	30.23	29.90	30.23	3,154	-2.17(-6.70%)
Sep 02, 2011	32.40	32.40	32.40	32.40	100	-0.39(-1.19%)
Sep 01, 2011	32.79	32.79	32.79	32.79	1,600	-0.71(-2.12%)
Aug 31, 2011	33.71	33.71	33.50	33.50	891	+0.93(+2.86%)
Aug 30, 2011	32.32	32.57	31.80	32.57	5,060	-0.56(-1.69%)
Aug 29, 2011	32.94	33.13	32.94	33.13	1,369	+0.93(+2.89%)
Aug 26, 2011	31.42	32.20	31.00	32.20	3,804	+0.30(+0.94%)
Aug 25, 2011	31.87	31.90	31.87	31.90	950	-1.25(-3.77%)
Aug 24, 2011	33.55	33.55	32.75	33.15	1,668	+0.52(+1.59%)
Aug 23, 2011	32.16	32.63	32.16	32.63	2,932	+1.32(+4.22%)
Aug 19, 2011		31.31	31.31	31.31	300	-0.63(-1.97%)
Aug 18, 2011	32.80	32.80	31.94	31.94	1,447	-3.64(-10.23%)
Aug 17, 2011	35.62	35.71	35.58	35.58	2,056	-0.25(-0.70%)
Aug 16, 2011	35.83	35.83	35.83	35.83	316	-0.85(-2.32%)
Aug 15, 2011	36.60	36.68	36.60	36.68	1,349	+0.63(+1.75%)
Aug 12, 2011	36.09	36.09	36.05	36.05	698	+0.53(+1.49%)
Aug 11, 2011	35.49	35.52	35.49	35.52	497	+1.36(+3.98%)
Aug 10, 2011	34.71	34.71	33.60	34.16	3,731	-1.08(-3.06%)
Aug 09, 2011	35.50	35.50	35.24	35.24	1,100	+1.84(+5.51%)
Aug 08, 2011	32.98	33.41	32.98	33.40	1,612	-2.50(-6.96%)
Aug 05, 2011	35.11	35.95	35.03	35.90	4,040	+2.92(+8.85%)
Aug 04, 2011	35.42	35.42	32.97	32.98	8,911	-2.98(-8.29%)
Aug 03, 2011	36.91	36.91	35.94	35.96	1,178	+1.18(+3.39%)
Aug 02, 2011	35.38	35.38	34.78	34.78	1,997	-2.03(-5.51%)
Aug 01, 2011	37.67	37.67	36.64	36.81	4,961	-0.78(-2.08%)
Jul 29, 2011	37.64	37.87	37.59	37.59	928	-0.01(-0.03%)
Jul 28, 2011	38.10	38.10	37.60	37.60	203	-0.11(-0.29%)
Jul 27, 2011	38.49	38.49	37.71	37.71	2,005	-1.21(-3.11%)
Jul 26, 2011	38.56	38.98	38.37	38.92	3,568	-0.27(-0.69%)
Jul 25, 2011	39.04	39.19	39.04	39.19	1,027	+0.69(+1.79%)
Jul 22, 2011	38.70	38.70	38.10	38.50	1,881	-0.85(-2.16%)
Jul 21, 2011	38.42	39.40	38.33	39.35	16,498	+1.02(+2.66%)
Jul 20, 2011	38.50	38.60	37.98	38.33	1,961	+0.34(+0.89%)
Jul 19, 2011	37.95	38.06	36.99	37.99	6,250	-5.93(-13.50%)
Jul 18, 2011	44.19	44.19	43.70	43.92	1,565	-1.59(-3.49%)
Jul 14, 2011		45.51	45.51	45.51	0	-0.93(-2.00%)
Jul 13, 2011	45.86	46.74	45.86	46.44	2,048	+0.33(+0.72%)
Jul 12, 2011	46.11	46.11	46.11	46.11	200	+0.38(+0.83%)
Jul 11, 2011	46.20	46.20	45.73	45.73	1,925	-2.47(-5.12%)
Jul 08, 2011	48.28	48.28	47.75	48.20	868	-0.94(-1.91%)
Jul 07, 2011	49.50	49.55	49.14	49.14	946	+0.56(+1.15%)
Jul 06, 2011	48.34	48.58	48.20	48.58	1,470	-0.99(-2.00%)
Jul 05, 2011	49.61	49.72	49.57	49.57	567	+1.03(+2.12%)
Jul 01, 2011	48.44	48.54	48.44	48.54	710	+0.60(+1.25%)
Jun 30, 2011	47.99	47.99	47.55	47.94	1,353	+1.51(+3.25%)
Jun 29, 2011	46.79	46.79	46.43	46.43	600	+0.48(+1.04%)
Jun 28, 2011	45.90	45.95	45.90	45.95	512	+0.12(+0.26%)
Jun 27, 2011	45.11	45.83	45.11	45.83	776	+2.03(+4.63%)
Jun 24, 2011	43.80	43.80	43.80	43.80	312	-1.21(-2.69%)
Jun 23, 2011	44.30	45.01	43.96	45.01	4,800	-1.11(-2.41%)
Jun 22, 2011	46.30	46.30	46.12	46.12	537	-1.86(-3.88%)
Jun 21, 2011	47.73	48.33	47.73	47.98	1,188	+1.10(+2.35%)
Jun 20, 2011	46.88	46.88	46.88	46.88	499	-0.30(-0.64%)
Jun 17, 2011	47.14	47.18	46.96	47.18	1,034	+0.81(+1.75%)
Jun 16, 2011	46.34	46.40	46.34	46.37	958	-0.03(-0.06%)
Jun 15, 2011	47.02	47.20	46.26	46.40	2,921	-2.45(-5.02%)
Jun 14, 2011	48.15	48.85	48.15	48.85	1,269	+1.06(+2.22%)
Jun 13, 2011	48.56	48.71	47.75	47.79	538	-0.36(-0.75%)
Jun 10, 2011	48.00	48.15	47.71	48.15	2,112	-2.06(-4.10%)
Jun 09, 2011	50.21	50.21	50.21	50.21	219	-0.44(-0.87%)
Jun 08, 2011	51.54	51.54	50.65	50.65	2,899	-2.45(-4.61%)
Jun 07, 2011	52.80	53.10	52.80	53.10	592	+0.25(+0.47%)
Jun 06, 2011	52.85	52.85	52.85	52.85	200	-0.54(-1.01%)
Jun 03, 2011	52.84	53.39	52.84	53.39	1,869	+2.19(+4.28%)
May 24, 2011	50.80	51.20	50.79	51.20	677	+0.60(+1.19%)
May 23, 2011	51.09	51.09	50.40	50.60	1,099	-2.31(-4.37%)
May 20, 2011	52.80	52.91	52.17	52.91	566	+0.81(+1.55%)
May 19, 2011	52.05	52.10	52.05	52.10	425	+1.40(+2.76%)
May 18, 2011	50.70	50.70	50.70	50.70	160	-0.01(-0.02%)
May 17, 2011	50.35	50.71	50.35	50.71	935	-0.16(-0.31%)
May 16, 2011	51.18	51.18	50.87	50.87	817	-0.64(-1.24%)
May 13, 2011	51.51	51.51	51.51	51.51	260	-0.67(-1.28%)
May 12, 2011	51.44	52.25	51.44	52.18	960	+1.83(+3.63%)
May 11, 2011	50.96	50.96	50.35	50.35	1,111	-0.64(-1.26%)
May 10, 2011	50.99	50.99	50.81	50.99	601	+0.64(+1.27%)
May 09, 2011	50.45	50.45	50.28	50.35	1,184	+0.31(+0.62%)
May 06, 2011	50.73	50.73	50.04	50.04	2,018	+0.99(+2.02%)
May 05, 2011	50.00	50.00	48.96	49.05	1,496	-1.30(-2.58%)
May 04, 2011	50.37	50.37	50.18	50.35	2,131	-0.45(-0.89%)
May 03, 2011	50.87	50.87	50.80	50.80	1,100	-0.80(-1.55%)

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.