Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	83.76	84.64	83.76	84.10	2,102	-1.03(-1.21%)
May 30, 2012	85.94	86.63	84.76	85.13	1,642	-0.87(-1.01%)
May 29, 2012	87.27	87.27	86.00	86.00	438	+4.44(+5.44%)
May 25, 2012	82.75	82.75	81.56	81.56	600	+0.71(+0.88%)
May 24, 2012	83.15	83.15	80.74	80.85	1,635	-2.29(-2.75%)
May 23, 2012	82.60	83.14	80.71	83.14	1,600	-0.62(-0.74%)
May 22, 2012	83.76	83.76	83.76	83.76	5,338	-0.12(-0.14%)
May 21, 2012	83.55	83.88	83.48	83.88	950	+1.88(+2.29%)
May 18, 2012	82.40	82.40	82.00	82.00	703	+1.61(+2.00%)
May 17, 2012	82.18	82.18	80.39	80.39	900	-1.73(-2.11%)
May 16, 2012	82.70	83.24	82.10	82.12	15,253	-2.69(-3.17%)
May 15, 2012	87.24	87.24	84.81	84.81	3,327	-0.21(-0.25%)
May 14, 2012	85.01	85.45	85.01	85.02	1,144	-3.91(-4.40%)
May 11, 2012	88.93	88.93	88.93	88.93	224	-0.57(-0.64%)
May 09, 2012		89.50	89.50	89.50	0	-3.50(-3.76%)
May 08, 2012	93.16	93.16	92.95	93.00	1,598	-2.40(-2.52%)
May 07, 2012	94.00	95.40	94.00	95.40	999	-0.30(-0.31%)
May 04, 2012	97.18	97.18	95.70	95.70	1,000	-2.45(-2.50%)
May 03, 2012	98.86	98.86	98.15	98.15	825	+0.29(+0.30%)
May 02, 2012	99.49	99.49	97.86	97.86	2,180	-0.34(-0.35%)
May 01, 2012	96.40	98.20	96.40	98.20	887	+2.69(+2.82%)
Apr 30, 2012	96.15	96.15	95.50	95.51	996	-1.86(-1.91%)
Apr 27, 2012	96.65	97.38	96.65	97.37	5,200	+0.40(+0.41%)
Apr 26, 2012	96.14	96.97	94.95	96.97	1,098	+1.87(+1.97%)
Apr 25, 2012	93.29	95.10	93.00	95.10	1,462	+1.40(+1.49%)
Apr 24, 2012	94.79	94.79	93.70	93.70	1,000	+0.94(+1.01%)
Apr 23, 2012	92.76	92.76	92.76	92.76	200	-2.87(-3.00%)
Apr 20, 2012	96.70	96.70	95.63	95.63	378	+0.33(+0.35%)
Apr 19, 2012	96.26	96.30	95.30	95.30	1,792	-1.94(-2.00%)
Apr 18, 2012	96.25	97.24	96.25	97.24	478	+2.92(+3.10%)
Apr 17, 2012	94.06	95.68	94.06	94.32	4,613	+0.82(+0.88%)
Apr 16, 2012	96.55	96.55	93.50	93.50	4,100	-1.22(-1.29%)
Apr 13, 2012	95.96	95.96	94.72	94.72	2,200	-2.78(-2.85%)
Apr 12, 2012	94.50	97.50	94.50	97.50	6,600	+4.53(+4.87%)
Apr 10, 2012		92.97	92.97	92.97	0	-2.28(-2.39%)
Apr 09, 2012	96.10	96.10	95.25	95.25	300	+1.41(+1.50%)
Apr 04, 2012		93.84	93.84	93.84	0	-3.17(-3.27%)
Apr 03, 2012	97.65	97.65	96.80	97.01	1,100	+2.51(+2.66%)
Apr 02, 2012	92.45	94.50	92.45	94.50	2,671	+2.16(+2.34%)
Mar 30, 2012	92.34	92.34	92.34	92.34	243	+0.85(+0.93%)
Mar 29, 2012	91.48	92.29	91.48	91.49	594	-1.30(-1.40%)
Mar 28, 2012	93.86	94.99	92.79	92.79	766	-2.24(-2.36%)
Mar 27, 2012	96.41	97.60	95.03	95.03	1,753	+0.73(+0.77%)
Mar 26, 2012	94.10	94.35	94.10	94.30	637	+4.29(+4.77%)
Mar 23, 2012	91.46	91.46	90.01	90.01	1,073	-0.27(-0.30%)
Mar 22, 2012	92.39	92.39	90.28	90.28	1,426	-2.52(-2.72%)
Mar 21, 2012	93.13	93.13	92.80	92.80	600	-0.20(-0.22%)
Mar 20, 2012	93.54	93.54	93.00	93.00	400	-4.10(-4.22%)
Mar 19, 2012	96.90	97.10	95.99	97.10	789	-1.15(-1.17%)
Mar 16, 2012	97.92	98.25	97.92	98.25	332	-3.75(-3.68%)
Mar 13, 2012		102.00	102.00	102.00	0	+2.22(+2.22%)
Mar 09, 2012	99.78	99.78	99.78	99.78	0	-0.08(-0.08%)
Mar 08, 2012	99.86	99.86	99.86	99.86	166	+3.05(+3.15%)
Mar 07, 2012	96.81	96.81	96.81	96.81	100	-1.28(-1.30%)
Mar 06, 2012	97.89	98.09	97.89	98.09	400	-5.41(-5.23%)
Mar 05, 2012	103.33	103.50	103.13	103.50	336	-5.25(-4.83%)
Feb 29, 2012		108.75	108.75	108.75	0	-1.75(-1.58%)
Feb 28, 2012	109.63	111.23	109.63	110.50	700	+2.68(+2.49%)
Feb 27, 2012	107.82	107.82	107.82	107.82	100	-0.52(-0.48%)
Feb 24, 2012	108.34	108.34	108.34	108.34	100	+0.09(+0.08%)
Feb 23, 2012	107.57	108.25	107.57	108.25	1,549	-1.63(-1.48%)
Feb 22, 2012	110.86	110.86	109.88	109.88	220	+0.98(+0.90%)
Feb 21, 2012	108.86	108.90	108.50	108.90	1,254	-3.50(-3.11%)
Feb 16, 2012		112.40	112.40	112.40	0	+1.25(+1.12%)
Feb 15, 2012	112.79	112.79	111.15	111.15	1,273	+4.82(+4.53%)
Feb 14, 2012	107.11	110.75	106.33	106.33	616	-4.42(-3.99%)
Feb 10, 2012		110.75	110.75	110.75	0	-2.72(-2.40%)
Feb 09, 2012	114.39	114.39	113.15	113.47	1,145	+3.17(+2.87%)
Feb 08, 2012	110.30	110.30	110.30	110.30	3,211	+5.51(+5.26%)
Feb 07, 2012	104.19	104.81	104.19	104.79	522	-5.00(-4.55%)
Feb 03, 2012		109.79	109.79	109.79	0	+8.50(+8.39%)
Feb 01, 2012		101.29	101.29	101.29	0	-2.56(-2.47%)
Jan 30, 2012	103.85	103.85	103.85	103.85	0	-4.65(-4.29%)
Jan 27, 2012	108.00	108.50	108.00	108.50	690	+2.50(+2.36%)
Jan 26, 2012	106.51	106.51	106.00	106.00	357	+2.00(+1.92%)
Jan 25, 2012	102.50	104.00	102.14	104.00	1,034	+0.52(+0.50%)
Jan 24, 2012	102.76	103.48	102.75	103.48	1,039	+0.23(+0.22%)
Jan 23, 2012	103.26	103.55	103.00	103.25	6,041	+0.25(+0.24%)
Jan 20, 2012	103.00	103.00	103.00	103.00	501	+2.71(+2.70%)
Jan 19, 2012	99.90	101.00	99.90	100.29	1,585	+1.06(+1.07%)
Jan 18, 2012	98.20	99.23	98.20	99.23	1,030	+0.44(+0.45%)
Jan 17, 2012	98.20	99.05	97.50	98.79	3,852	+6.09(+6.57%)
Jan 13, 2012	92.12	92.70	91.75	92.70	663	-0.80(-0.86%)
Jan 12, 2012	93.50	93.50	93.50	93.50	107	+1.64(+1.79%)
Jan 10, 2012		91.86	91.86	91.86	0	+3.11(+3.50%)
Jan 09, 2012	89.55	89.55	88.35	88.75	3,179	+3.00(+3.50%)
Jan 06, 2012	85.59	85.75	85.05	85.75	1,886	-0.57(-0.66%)
Jan 05, 2012	86.83	87.25	86.32	86.32	1,138	-1.28(-1.46%)
Jan 04, 2012	87.31	87.60	87.31	87.60	400	+1.59(+1.85%)
Dec 30, 2011	86.01	86.40	86.00	86.01	619	-0.47(-0.54%)
Dec 29, 2011	86.19	87.25	86.19	86.48	1,126	+1.53(+1.80%)
Dec 28, 2011	86.11	86.11	84.95	84.95	400	-3.45(-3.90%)
Dec 27, 2011	88.40	88.40	88.40	88.40	359	+0.45(+0.51%)
Dec 23, 2011	88.25	88.25	87.35	87.95	2,180	+2.45(+2.87%)
Dec 21, 2011	86.24	86.24	85.04	85.50	1,740	-1.60(-1.84%)
Dec 20, 2011	85.65	87.16	84.88	87.10	1,644	+2.49(+2.94%)
Dec 19, 2011	86.39	86.49	84.61	84.61	3,302	-3.61(-4.09%)
Dec 16, 2011	87.84	88.23	87.84	88.22	314	+2.02(+2.34%)
Dec 14, 2011	86.20	86.20	86.20	86.20	0	-1.55(-1.77%)
Dec 13, 2011	89.35	89.38	87.75	87.75	1,521	-1.44(-1.61%)
Dec 12, 2011	90.55	90.55	89.19	89.19	369	-5.81(-6.12%)
Dec 09, 2011	93.60	95.01	91.91	95.00	1,145	+1.60(+1.71%)
Dec 08, 2011	96.71	96.71	93.40	93.40	302	-3.35(-3.46%)
Dec 07, 2011	99.69	99.69	96.66	96.75	1,730	+1.75(+1.84%)
Dec 06, 2011	96.32	96.32	95.00	95.00	516	-4.04(-4.08%)
Dec 02, 2011		99.04	99.04	99.04	0	+0.18(+0.18%)
Dec 01, 2011	98.80	98.86	98.80	98.86	423	+6.31(+6.82%)
Nov 30, 2011	91.51	93.79	91.51	92.55	6,374	+0.05(+0.05%)
Nov 29, 2011	91.70	92.55	91.70	92.50	809	+2.75(+3.06%)
Nov 28, 2011	90.00	91.35	89.28	89.75	1,130	+4.00(+4.66%)
Nov 25, 2011	86.45	87.00	85.75	85.75	1,167	+1.44(+1.71%)
Nov 23, 2011	84.86	84.86	84.31	84.31	325	-3.19(-3.65%)
Nov 22, 2011	88.65	88.65	87.50	87.50	2,400	+0.77(+0.89%)
Nov 21, 2011	85.80	86.73	85.43	86.73	2,852	-3.75(-4.14%)
Nov 18, 2011	90.91	91.61	90.36	90.48	1,342	+0.32(+0.35%)
Nov 17, 2011	92.96	93.00	90.16	90.16	1,900	-1.53(-1.67%)
Nov 16, 2011	93.10	93.79	91.69	91.69	6,398	-3.74(-3.92%)
Nov 15, 2011	96.19	96.19	95.43	95.43	462	+0.43(+0.45%)
Nov 14, 2011	97.05	97.05	95.00	95.00	1,189	+1.75(+1.88%)
Nov 10, 2011		93.25	93.25	93.25	0	-2.04(-2.14%)
Nov 09, 2011	99.34	99.34	95.29	95.29	1,336	-3.69(-3.73%)
Nov 08, 2011	99.05	100.35	98.11	98.98	3,698	-0.77(-0.77%)
Nov 07, 2011	99.50	99.75	98.51	99.75	2,111	+0.68(+0.69%)
Nov 04, 2011	99.66	99.66	98.66	99.07	1,654	+0.55(+0.56%)
Nov 03, 2011	97.49	98.52	96.30	98.52	4,200	-1.80(-1.79%)
Nov 02, 2011	98.30	100.32	98.30	100.32	3,425	+8.98(+9.83%)
Nov 01, 2011	91.50	91.50	91.34	91.34	700	-4.68(-4.87%)
Oct 31, 2011	98.00	98.00	96.02	96.02	2,983	-7.73(-7.45%)
Oct 28, 2011	102.54	103.75	102.54	103.75	351	-1.44(-1.37%)
Oct 27, 2011	103.32	105.19	102.81	105.19	4,637	+14.49(+15.98%)
Oct 26, 2011	89.75	90.70	89.43	90.70	2,537	+5.00(+5.83%)
Oct 25, 2011	87.13	87.13	85.70	85.70	1,670	-2.20(-2.50%)
Oct 24, 2011	86.80	88.00	86.80	87.90	2,011	+7.90(+9.88%)
Oct 21, 2011	78.71	80.20	78.71	80.00	1,455	+3.50(+4.58%)
Oct 20, 2011	76.87	76.87	76.32	76.50	986	-2.30(-2.92%)
Oct 19, 2011	79.97	79.97	78.80	78.80	507	-2.20(-2.72%)
Oct 18, 2011	79.30	81.75	79.30	81.00	1,700	-8.60(-9.60%)
Oct 17, 2011	90.25	90.25	87.85	89.60	1,293	+4.35(+5.10%)
Oct 14, 2011	86.25	86.25	84.81	85.25	1,234	+0.47(+0.55%)
Oct 13, 2011	86.69	87.32	84.77	84.78	6,930	+4.58(+5.71%)
Oct 12, 2011	79.53	80.20	79.53	80.20	1,600	+5.76(+7.74%)
Oct 10, 2011		74.44	74.44	74.44	0	+1.19(+1.62%)
Oct 07, 2011	73.14	73.25	72.59	73.25	705	+7.19(+10.88%)
Oct 06, 2011	64.36	66.06	64.01	66.06	1,838	+4.82(+7.87%)
Oct 05, 2011	60.00	61.24	59.65	61.24	5,001	+1.36(+2.27%)
Oct 04, 2011	58.70	59.88	57.77	59.88	2,377	-2.77(-4.42%)
Oct 03, 2011	62.56	63.00	62.56	62.65	960	-6.40(-9.27%)
Sep 30, 2011	70.24	70.24	69.05	69.05	1,532	-4.00(-5.48%)
Sep 29, 2011	73.35	73.35	72.56	73.05	3,254	+1.42(+1.98%)
Sep 28, 2011	73.70	74.88	71.63	71.63	8,484	-3.93(-5.20%)
Sep 27, 2011	75.80	78.17	75.56	75.56	4,111	+9.71(+14.75%)
Sep 26, 2011	65.05	65.85	65.05	65.85	364	-5.55(-7.77%)
Sep 23, 2011	71.40	71.40	71.40	71.40	1,000	+1.05(+1.49%)
Sep 22, 2011	72.21	72.21	70.00	70.35	1,633	-10.47(-12.95%)
Sep 21, 2011	82.03	82.03	80.82	80.82	1,400	-8.18(-9.19%)
Sep 19, 2011		89.00	89.00	89.00	0	-6.50(-6.81%)
Sep 16, 2011	95.50	95.50	95.50	95.50	200	+1.35(+1.43%)
Sep 15, 2011	94.15	94.15	94.15	94.15	100	-4.45(-4.51%)
Sep 14, 2011	98.60	98.60	98.60	98.60	186	-2.40(-2.38%)
Sep 13, 2011	101.00	101.00	101.00	101.00	208	+3.02(+3.08%)
Sep 12, 2011	97.95	99.00	97.89	97.98	1,300	-7.96(-7.51%)
Sep 09, 2011	107.00	107.00	105.94	105.94	215	-1.61(-1.50%)
Sep 08, 2011	107.86	107.86	107.55	107.55	544	-4.70(-4.19%)
Sep 07, 2011	110.75	112.25	110.75	112.25	1,973	+5.60(+5.25%)
Sep 06, 2011	107.52	107.52	106.27	106.65	1,600	-5.58(-4.97%)
Sep 02, 2011	112.61	112.61	112.23	112.23	300	-2.46(-2.14%)
Aug 31, 2011		114.69	114.69	114.69	0	+5.29(+4.84%)
Aug 30, 2011	109.00	109.50	109.00	109.40	1,515	-0.10(-0.09%)
Aug 29, 2011	109.00	109.50	109.00	109.50	400	+2.50(+2.34%)
Aug 26, 2011	101.22	107.00	100.90	107.00	8,542	+3.50(+3.38%)
Aug 24, 2011	103.50	103.50	103.50	103.50	0	-2.35(-2.22%)
Aug 23, 2011	104.55	105.85	103.00	105.85	2,712	+5.62(+5.61%)
Aug 22, 2011	100.00	100.99	99.69	100.23	1,638	-6.11(-5.75%)
Aug 19, 2011	108.66	108.75	106.34	106.34	600	-7.66(-6.72%)
Aug 18, 2011	114.29	116.25	113.08	114.00	1,175	-4.38(-3.70%)
Aug 17, 2011	119.32	119.32	118.38	118.38	258	+0.01(+0.01%)
Aug 16, 2011	118.37	118.37	118.37	118.37	200	-2.33(-1.93%)
Aug 15, 2011	121.10	121.96	120.04	120.70	7,049	+2.20(+1.86%)
Aug 12, 2011	117.16	118.50	116.35	118.50	2,567	-0.66(-0.55%)
Aug 11, 2011	117.71	119.16	117.65	119.16	1,740	+4.58(+4.00%)
Aug 10, 2011	114.56	115.26	114.40	114.58	700	-5.29(-4.41%)
Aug 09, 2011	117.54	119.87	115.00	119.87	600	+1.87(+1.58%)
Aug 08, 2011	121.50	121.50	118.00	118.00	1,072	-11.00(-8.53%)
Aug 05, 2011	129.25	129.25	124.00	129.00	10,293	-1.33(-1.02%)
Aug 04, 2011	131.50	132.65	130.33	130.33	952	-4.67(-3.46%)
Aug 03, 2011	135.00	135.00	135.00	135.00	297	-2.92(-2.12%)
Aug 02, 2011	140.00	140.00	137.92	137.92	500	-4.06(-2.86%)
Aug 01, 2011	143.00	143.00	141.36	141.98	3,000	+0.73(+0.52%)
Jul 29, 2011	141.25	141.25	141.25	141.25	175	-1.45(-1.02%)
Jul 28, 2011	142.70	142.70	142.70	142.70	200	+0.98(+0.69%)
Jul 27, 2011	143.59	143.59	141.72	141.72	1,957	-3.05(-2.11%)
Jul 26, 2011	144.75	144.77	144.75	144.77	466	+4.52(+3.22%)
Jul 22, 2011		140.25	140.25	140.25	0	-1.75(-1.23%)
Jul 21, 2011	140.75	142.00	140.75	142.00	3,389	-2.36(-1.63%)
Jul 19, 2011		144.36	144.36	144.36	100	+5.85(+4.22%)
Jul 18, 2011	138.31	138.51	138.31	138.51	648	-1.24(-0.89%)
Jul 15, 2011	139.50	139.75	139.50	139.75	600	-0.50(-0.36%)
Jul 14, 2011	141.99	141.99	140.25	140.25	544	+1.90(+1.37%)
Jul 13, 2011	137.84	139.17	137.84	138.35	3,702	+7.45(+5.69%)
Jul 12, 2011	130.37	131.00	130.37	130.90	3,161	-3.56(-2.65%)
Jul 11, 2011	134.67	134.67	134.46	134.46	300	-4.31(-3.11%)
Jul 08, 2011	138.21	138.94	138.21	138.77	49,207	+3.37(+2.49%)
Jul 06, 2011		135.40	135.40	135.40	0	-0.45(-0.33%)
Jul 05, 2011	137.36	137.36	135.85	135.85	1,200	+0.60(+0.44%)
Jul 01, 2011	133.62	135.25	133.62	135.25	1,400	+1.91(+1.43%)
Jun 30, 2011	133.34	133.34	133.34	133.34	107	+3.38(+2.60%)
Jun 28, 2011		129.96	129.96	129.96	0	-1.04(-0.79%)
Jun 27, 2011	130.69	131.00	130.69	131.00	200	+4.01(+3.16%)
Jun 24, 2011	127.64	127.64	126.99	126.99	700	-0.76(-0.59%)
Jun 23, 2011	127.37	127.75	126.88	127.75	700	-1.59(-1.23%)
Jun 22, 2011	129.64	129.64	129.34	129.34	400	+0.24(+0.19%)
Jun 21, 2011	128.87	129.10	128.87	129.10	1,200	+3.09(+2.45%)
Jun 20, 2011	125.47	126.01	125.47	126.01	400	-0.24(-0.19%)
Jun 17, 2011	125.96	126.25	125.96	126.25	1,300	-0.12(-0.09%)
Jun 16, 2011	125.75	127.17	125.75	126.37	600	-2.94(-2.27%)
Jun 15, 2011	130.10	130.10	129.21	129.31	300	-1.90(-1.45%)
Jun 14, 2011	130.50	131.78	130.50	131.21	600	+2.50(+1.94%)
Jun 13, 2011	128.71	128.71	128.71	128.71	100	-1.20(-0.92%)
Jun 10, 2011	130.30	130.75	129.91	129.91	600	-2.74(-2.07%)
Jun 08, 2011		132.65	132.65	132.65	0	-1.53(-1.14%)
Jun 07, 2011	134.50	134.50	134.18	134.18	200	+2.79(+2.12%)
Jun 06, 2011	131.92	131.92	131.39	131.39	800	-0.26(-0.20%)

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.