Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	34.46	35.75	34.46	35.75	1,488	+1.11(+3.20%)
Jun 27, 2012		34.64	34.64	34.64	0	+1.64(+4.97%)
Jun 25, 2012		33.00	33.00	33.00	0	-0.28(-0.84%)
Jun 22, 2012	33.28	33.28	33.28	33.28	205	-1.52(-4.37%)
Jun 21, 2012	35.00	35.00	34.80	34.80	685	-1.30(-3.60%)
Jun 20, 2012	36.20	36.20	35.17	36.10	1,100	+0.10(+0.28%)
Jun 19, 2012	35.53	36.00	35.53	36.00	252	+0.35(+0.98%)
Jun 18, 2012	35.65	35.65	35.65	35.65	100	+0.60(+1.71%)
Jun 14, 2012		35.05	35.05	35.05	0	+1.01(+2.97%)
Jun 13, 2012	35.14	35.14	34.04	34.04	2,393	+0.88(+2.65%)
Jun 12, 2012	34.30	34.30	33.00	33.16	4,215	+0.10(+0.30%)
Jun 11, 2012	33.06	34.09	32.98	33.06	972	-0.25(-0.75%)
Jun 08, 2012	32.19	33.31	32.19	33.31	586	+0.31(+0.94%)
Jun 07, 2012	32.84	33.00	31.85	33.00	42,236	-0.38(-1.14%)
Jun 06, 2012	33.20	33.39	32.20	33.38	1,042	-0.72(-2.11%)
Jun 05, 2012	34.10	34.10	32.95	34.10	735	-0.70(-2.01%)
Jun 04, 2012	33.61	34.80	33.61	34.80	557	+0.20(+0.58%)
Jun 01, 2012	35.95	35.95	34.60	34.60	505	-0.66(-1.87%)
May 31, 2012	34.80	35.95	34.80	35.26	1,436	+0.08(+0.23%)
May 30, 2012	36.45	36.45	35.18	35.18	3,201	-1.29(-3.54%)
May 29, 2012	35.60	37.20	35.45	36.47	2,010	+1.57(+4.50%)
May 25, 2012	36.15	36.15	34.90	34.90	1,578	-1.98(-5.37%)
May 24, 2012	36.88	36.88	35.26	36.88	5,185	+0.85(+2.36%)
May 23, 2012	35.55	36.03	35.55	36.03	222	-0.32(-0.88%)
May 22, 2012	36.40	36.75	36.35	36.35	61,046	-0.75(-2.02%)
May 21, 2012	37.65	37.65	37.10	37.10	445	+1.05(+2.91%)
May 18, 2012	37.30	37.30	36.05	36.05	2,084	-1.20(-3.22%)
May 17, 2012	37.28	38.55	37.25	37.25	4,382	-0.25(-0.67%)
May 16, 2012	37.41	37.84	37.41	37.50	64,846	-1.15(-2.98%)
May 15, 2012	39.85	39.85	38.65	38.65	2,539	-0.06(-0.15%)
May 14, 2012	38.76	38.97	38.71	38.71	4,624	-0.38(-0.97%)
May 11, 2012	39.53	39.83	39.09	39.09	40,925	-1.06(-2.64%)
May 10, 2012	40.44	40.52	40.15	40.15	4,905	-0.60(-1.47%)
May 09, 2012	40.94	40.94	40.75	40.75	427	-0.70(-1.69%)
May 08, 2012	42.55	42.55	41.25	41.45	1,147	-0.99(-2.33%)
May 07, 2012	41.81	42.45	41.81	42.44	2,606	-0.51(-1.19%)
May 04, 2012	43.50	43.55	42.95	42.95	790	-0.75(-1.72%)
May 03, 2012	44.05	44.05	43.70	43.70	5,382	-0.33(-0.75%)
May 02, 2012	45.15	45.15	44.03	44.03	856	-0.12(-0.27%)
May 01, 2012	43.95	45.20	43.95	44.15	752	+0.41(+0.94%)
Apr 30, 2012	45.10	45.10	43.45	43.74	573	+0.64(+1.48%)
Apr 27, 2012	43.10	43.10	43.10	43.10	309	-1.02(-2.31%)
Apr 26, 2012	44.00	44.18	43.99	44.12	1,388	+1.12(+2.60%)
Apr 25, 2012	44.15	44.15	42.90	43.00	2,325	-0.83(-1.89%)
Apr 24, 2012	43.83	43.83	43.83	43.83	118	-0.07(-0.16%)
Apr 23, 2012	43.90	43.90	43.90	43.90	796	-0.10(-0.23%)
Apr 20, 2012	43.80	45.02	43.80	44.00	877	-0.42(-0.95%)
Apr 19, 2012	44.42	44.42	44.42	44.42	103	+1.02(+2.35%)
Apr 18, 2012	43.15	44.25	43.10	43.40	1,605	-0.60(-1.36%)
Apr 17, 2012	44.00	44.00	42.85	44.00	1,290	+1.70(+4.02%)
Apr 16, 2012	42.40	43.50	42.30	42.30	1,518	+0.19(+0.45%)
Apr 13, 2012	43.30	43.30	42.06	42.11	1,271	+0.35(+0.84%)
Apr 12, 2012	41.55	43.00	41.55	41.76	1,602	+0.46(+1.11%)
Apr 11, 2012	42.55	42.55	41.30	41.30	1,419	+0.10(+0.24%)
Apr 10, 2012	42.06	42.06	41.20	41.20	3,943	-1.46(-3.42%)
Apr 09, 2012	43.15	43.15	42.66	42.66	369	+0.20(+0.47%)
Apr 05, 2012	42.46	42.46	42.46	42.46	111	-0.29(-0.68%)
Apr 04, 2012	42.20	43.55	42.20	42.75	417	+0.06(+0.14%)
Apr 03, 2012	42.75	44.00	42.69	42.69	1,280	+0.93(+2.23%)
Apr 02, 2012	41.74	41.76	41.74	41.76	2,417	-0.24(-0.57%)
Mar 30, 2012	41.76	42.00	41.75	42.00	991	+0.77(+1.87%)
Mar 29, 2012	42.67	42.67	41.20	41.23	2,128	-0.98(-2.32%)
Mar 28, 2012	43.29	43.29	42.21	42.21	1,250	-0.90(-2.09%)
Mar 27, 2012	43.00	44.10	42.95	43.11	5,887	+0.11(+0.26%)
Mar 26, 2012	43.00	43.00	42.82	43.00	1,293	-1.29(-2.91%)
Mar 23, 2012	43.75	44.29	43.75	44.29	2,366	+0.99(+2.29%)
Mar 22, 2012	43.30	43.30	43.30	43.30	377	-0.49(-1.12%)
Mar 21, 2012	44.40	44.40	43.79	43.79	573	-0.95(-2.12%)
Mar 20, 2012	45.05	45.05	44.74	44.74	530	-0.96(-2.10%)
Mar 19, 2012	45.00	45.70	45.00	45.70	935	+0.27(+0.59%)
Mar 16, 2012	46.65	46.65	45.42	45.43	5,619	-1.17(-2.51%)
Mar 15, 2012	45.80	46.60	45.80	46.60	358	+0.15(+0.32%)
Mar 14, 2012	46.45	46.45	46.45	46.45	324	+0.00(+0.00%)
Mar 13, 2012	46.60	46.60	45.45	46.45	636	+2.04(+4.59%)
Mar 12, 2012	45.65	45.65	44.41	44.41	640	+0.49(+1.12%)
Mar 09, 2012	45.15	45.15	43.91	43.92	2,845	-0.93(-2.07%)
Mar 08, 2012	43.60	44.85	43.60	44.85	2,142	+0.95(+2.16%)
Mar 07, 2012	44.70	44.70	43.51	43.90	1,274	-0.23(-0.52%)
Mar 06, 2012	43.50	44.13	43.21	44.13	2,760	-1.97(-4.27%)
Mar 05, 2012	45.46	46.10	45.15	46.10	743	+0.30(+0.66%)
Mar 02, 2012	45.40	46.44	45.40	45.80	1,554	+0.60(+1.33%)
Mar 01, 2012	46.43	46.43	45.20	45.20	766	-1.47(-3.15%)
Feb 29, 2012	46.92	46.92	45.70	46.67	940	+1.01(+2.21%)
Feb 28, 2012	45.50	45.99	45.50	45.66	7,227	+0.22(+0.48%)
Feb 27, 2012	46.11	46.11	45.44	45.44	319	-0.12(-0.26%)
Feb 24, 2012	46.35	46.36	45.56	45.56	2,409	-1.10(-2.36%)
Feb 23, 2012	45.45	46.66	45.45	46.66	1,644	+1.07(+2.35%)
Feb 22, 2012	46.76	46.76	45.59	45.59	964	-0.91(-1.96%)
Feb 21, 2012	46.50	46.50	46.50	46.50	157	+0.40(+0.87%)
Feb 17, 2012	47.40	47.40	46.10	46.10	507	-1.05(-2.23%)
Feb 16, 2012	45.95	47.15	45.95	47.15	2,469	+1.44(+3.15%)
Feb 15, 2012	46.31	46.39	45.71	45.71	2,896	+0.81(+1.80%)
Feb 14, 2012	45.03	45.03	44.90	44.90	1,601	+0.00(+0.00%)
Feb 13, 2012	44.86	44.90	44.86	44.90	16,839	+0.90(+2.05%)
Feb 10, 2012	45.35	45.35	44.00	44.00	1,180	-0.40(-0.90%)
Feb 09, 2012	45.75	45.75	44.40	44.40	1,171	-1.45(-3.16%)
Feb 07, 2012		45.85	45.85	45.85	0	+0.84(+1.87%)
Feb 06, 2012	45.00	45.01	45.00	45.01	269	-0.14(-0.31%)
Feb 03, 2012	45.95	45.95	45.11	45.15	1,425	+0.90(+2.03%)
Feb 02, 2012	45.50	45.50	44.25	44.25	319	+0.55(+1.26%)
Feb 01, 2012	43.60	44.12	43.60	43.70	1,382	+0.00(+0.00%)
Jan 31, 2012	44.16	44.16	43.50	43.70	1,209	-0.26(-0.59%)
Jan 30, 2012	42.92	43.96	42.92	43.96	711	-0.99(-2.20%)
Jan 27, 2012	45.25	45.25	44.40	44.95	1,501	-1.15(-2.49%)
Jan 26, 2012	45.15	46.10	45.15	46.10	370	+0.10(+0.22%)
Jan 25, 2012	45.40	46.00	45.21	46.00	3,017	+0.60(+1.32%)
Jan 24, 2012	44.26	45.70	44.26	45.40	4,879	-0.40(-0.87%)
Jan 23, 2012	44.60	45.80	44.60	45.80	7,502	+0.44(+0.97%)
Jan 20, 2012	44.30	45.36	44.30	45.36	3,326	-0.23(-0.50%)
Jan 19, 2012	45.85	45.85	44.81	45.59	5,161	+0.04(+0.09%)
Jan 18, 2012	45.51	45.55	44.55	45.55	2,514	+1.10(+2.47%)
Jan 17, 2012	45.40	45.40	44.45	44.45	1,139	+1.20(+2.77%)
Jan 13, 2012	43.25	43.25	43.25	43.25	147	-1.71(-3.80%)
Jan 12, 2012	44.45	45.20	44.45	44.96	723	-0.07(-0.16%)
Jan 11, 2012	44.32	45.04	44.32	45.03	1,559	-1.12(-2.43%)
Jan 10, 2012	45.25	46.15	45.25	46.15	3,023	+1.75(+3.94%)
Jan 09, 2012	44.40	44.85	44.40	44.40	2,109	+1.67(+3.92%)
Jan 06, 2012	42.35	43.10	42.35	42.73	707	-0.77(-1.78%)
Jan 05, 2012	44.30	44.40	43.20	43.50	1,171	-0.80(-1.81%)
Jan 04, 2012	44.30	44.30	44.30	44.30	308	+1.27(+2.95%)
Dec 30, 2011	43.04	44.00	43.02	43.03	686	-0.98(-2.23%)
Dec 29, 2011	44.80	44.80	43.88	44.01	6,864	+0.96(+2.23%)
Dec 28, 2011	43.15	43.50	43.05	43.05	602	-0.90(-2.05%)
Dec 27, 2011	44.50	44.55	43.95	43.95	998	-0.08(-0.18%)
Dec 23, 2011	43.98	44.25	43.98	44.03	1,412	+0.91(+2.11%)
Dec 21, 2011	42.94	43.21	42.70	43.12	7,834	+1.12(+2.67%)
Dec 20, 2011	41.60	42.00	41.60	42.00	4,768	+0.76(+1.84%)
Dec 19, 2011	41.55	42.30	41.24	41.24	3,282	-0.35(-0.84%)
Dec 16, 2011	43.00	43.00	41.59	41.59	1,939	-0.21(-0.50%)
Dec 15, 2011	42.25	42.25	41.80	41.80	1,360	-0.08(-0.19%)
Dec 14, 2011	42.09	42.50	41.78	41.88	3,312	-1.37(-3.17%)
Dec 13, 2011	43.64	43.70	43.25	43.25	875	+0.60(+1.41%)
Dec 12, 2011	42.53	43.23	42.53	42.65	1,909	-1.82(-4.09%)
Dec 09, 2011	44.90	44.90	44.47	44.47	2,956	-0.26(-0.58%)
Dec 08, 2011	44.55	44.73	44.47	44.73	417	-0.32(-0.71%)
Dec 07, 2011	44.95	45.21	44.95	45.05	751	+0.05(+0.11%)
Dec 06, 2011	45.55	45.55	45.00	45.00	232	+0.06(+0.13%)
Dec 05, 2011	45.05	45.05	44.94	44.94	589	+1.30(+2.98%)
Dec 02, 2011	43.78	43.78	43.64	43.64	507	-0.31(-0.71%)
Dec 01, 2011	43.85	45.05	43.85	43.95	930	-0.05(-0.11%)
Nov 30, 2011	43.68	44.15	43.19	44.00	3,284	+1.52(+3.58%)
Nov 29, 2011	42.20	42.49	42.20	42.48	1,659	-0.87(-2.01%)
Nov 28, 2011	42.80	43.35	42.80	43.35	800	+1.87(+4.51%)
Nov 25, 2011	41.92	42.09	41.48	41.48	3,143	+0.29(+0.70%)
Nov 23, 2011	41.99	41.99	41.19	41.19	291	-1.66(-3.87%)
Nov 22, 2011	43.95	43.95	42.85	42.85	1,392	-0.97(-2.21%)
Nov 21, 2011	43.70	43.82	42.98	43.82	4,492	-1.25(-2.77%)
Nov 18, 2011	45.12	45.12	44.39	45.07	1,472	+1.35(+3.09%)
Nov 17, 2011	44.77	44.91	43.72	43.72	5,177	-1.63(-3.59%)
Nov 16, 2011	45.15	46.00	45.15	45.35	13,993	-2.28(-4.79%)
Nov 15, 2011	46.90	47.63	46.77	47.63	897	+1.02(+2.19%)
Nov 14, 2011	46.75	47.75	46.61	46.61	1,007	+0.81(+1.77%)
Nov 11, 2011	45.10	45.80	45.10	45.80	610	+0.67(+1.48%)
Nov 10, 2011	45.60	45.62	44.80	45.13	3,194	-0.52(-1.14%)
Nov 09, 2011	46.46	47.15	45.65	45.65	4,140	-1.30(-2.77%)
Nov 08, 2011	46.95	46.95	46.95	46.95	108	+0.39(+0.84%)
Nov 07, 2011	47.27	47.46	46.34	46.56	1,280	+0.03(+0.06%)
Nov 04, 2011	46.80	47.22	46.53	46.53	548	+1.03(+2.26%)
Nov 03, 2011	45.70	45.70	45.50	45.50	634	-1.19(-2.55%)
Nov 02, 2011	45.95	46.69	45.95	46.69	598	+2.41(+5.44%)
Nov 01, 2011	45.58	45.58	43.90	44.28	1,632	-2.47(-5.28%)
Oct 31, 2011	46.75	46.75	46.75	46.75	234	-0.20(-0.43%)
Oct 28, 2011	46.85	46.95	46.85	46.95	842	-0.05(-0.11%)
Oct 27, 2011	47.20	47.20	47.00	47.00	310	+1.90(+4.21%)
Oct 26, 2011	45.10	45.10	44.52	45.10	3,292	+2.30(+5.37%)
Oct 25, 2011	43.04	43.04	42.80	42.80	1,440	-1.13(-2.57%)
Oct 24, 2011	43.45	44.30	43.45	43.93	1,550	+1.03(+2.40%)
Oct 21, 2011	42.94	42.94	42.01	42.90	727	+0.80(+1.90%)
Oct 20, 2011	41.97	42.90	41.97	42.10	700	-0.95(-2.21%)
Oct 19, 2011	43.40	43.40	43.05	43.05	1,135	-0.15(-0.35%)
Oct 18, 2011	42.30	43.20	42.30	43.20	1,822	-0.14(-0.32%)
Oct 17, 2011	43.50	44.35	42.36	43.34	3,071	+1.54(+3.68%)
Oct 14, 2011	41.70	42.66	41.70	41.80	485	-0.20(-0.48%)
Oct 13, 2011	42.00	42.05	41.80	42.00	4,325	+1.38(+3.40%)
Oct 12, 2011	40.38	40.75	40.38	40.62	581	+0.42(+1.04%)
Oct 10, 2011		40.20	40.20	40.20	0	+1.58(+4.09%)
Oct 07, 2011	39.20	39.20	38.62	38.62	4,062	+1.26(+3.37%)
Oct 06, 2011	36.70	37.36	36.70	37.36	2,690	+1.56(+4.36%)
Oct 05, 2011	35.40	36.85	35.40	35.80	1,347	+0.95(+2.73%)
Oct 04, 2011	34.50	35.76	34.50	34.85	2,996	-1.04(-2.90%)
Oct 03, 2011	37.75	37.75	35.89	35.89	26,276	-3.16(-8.09%)
Sep 30, 2011	39.11	39.11	39.05	39.05	408	-2.20(-5.33%)
Sep 29, 2011	42.45	42.50	41.25	41.25	2,107	-0.34(-0.82%)
Sep 28, 2011	42.10	42.75	41.59	41.59	746	-0.21(-0.50%)
Sep 27, 2011	41.68	41.98	41.68	41.80	19,302	+1.00(+2.45%)
Sep 26, 2011	40.15	40.80	40.09	40.80	895	+0.50(+1.24%)
Sep 23, 2011	40.35	40.68	40.20	40.30	2,198	+0.57(+1.43%)
Sep 22, 2011	41.30	41.30	39.58	39.73	2,942	-3.07(-7.17%)
Sep 21, 2011	43.80	44.25	42.80	42.80	2,899	-0.80(-1.83%)
Sep 20, 2011	44.00	44.00	43.60	43.60	692	+0.08(+0.18%)
Sep 19, 2011	43.63	43.63	43.10	43.52	779	-0.30(-0.68%)
Sep 16, 2011	43.83	43.83	43.82	43.82	228	-0.16(-0.36%)
Sep 15, 2011	43.45	44.00	43.45	43.98	2,265	-0.14(-0.32%)
Sep 14, 2011	43.75	44.12	43.75	44.12	555	+0.37(+0.85%)
Sep 13, 2011	43.89	43.89	43.00	43.75	839	+0.86(+2.01%)
Sep 12, 2011	42.94	43.60	42.89	42.89	476	-1.11(-2.52%)
Sep 09, 2011	44.15	44.49	43.48	44.00	1,348	-1.00(-2.22%)
Sep 08, 2011	46.10	46.10	45.00	45.00	2,700	-1.87(-3.99%)
Sep 07, 2011	46.58	46.87	45.55	46.87	1,236	+2.42(+5.44%)
Sep 06, 2011	45.38	45.38	44.45	44.45	548	+1.00(+2.30%)
Sep 02, 2011	43.53	43.53	43.45	43.45	879	-2.52(-5.48%)
Sep 01, 2011	47.00	47.09	45.97	45.97	1,447	+0.04(+0.09%)
Aug 31, 2011	47.10	47.10	45.93	45.93	682	-0.07(-0.15%)
Aug 30, 2011	45.51	46.00	45.45	46.00	5,080	+0.36(+0.79%)
Aug 29, 2011	45.64	45.64	45.64	45.64	1,003	+1.29(+2.91%)
Aug 26, 2011	43.78	44.35	43.78	44.35	349	+2.22(+5.27%)
Aug 25, 2011	43.40	43.40	42.13	42.13	3,594	+0.48(+1.15%)
Aug 24, 2011	41.65	41.65	40.85	41.65	3,800	+0.15(+0.36%)
Aug 23, 2011	41.15	41.97	41.15	41.50	1,844	+1.85(+4.67%)
Aug 22, 2011	40.41	40.41	39.65	39.65	764	-0.10(-0.25%)
Aug 19, 2011	39.86	40.30	39.75	39.75	1,854	-1.60(-3.87%)
Aug 18, 2011	41.85	42.12	41.11	41.35	1,290	-3.65(-8.11%)
Aug 17, 2011	45.00	45.75	45.00	45.00	886	+0.40(+0.90%)
Aug 16, 2011	45.65	45.65	44.60	44.60	1,105	-0.20(-0.45%)
Aug 15, 2011	44.60	45.00	44.60	44.80	2,471	+1.05(+2.40%)
Aug 12, 2011	42.65	43.75	42.55	43.75	1,589	+1.05(+2.46%)
Aug 11, 2011	42.50	42.96	42.50	42.70	1,091	-0.27(-0.63%)
Aug 10, 2011	43.00	43.35	42.00	42.97	1,502	-0.38(-0.88%)
Aug 09, 2011	43.14	43.35	42.08	43.35	2,328	+1.33(+3.17%)
Aug 08, 2011	44.70	44.70	42.02	42.02	2,178	-2.88(-6.41%)
Aug 05, 2011	46.25	46.25	44.70	44.90	1,783	-1.75(-3.75%)
Aug 04, 2011	47.38	47.38	46.21	46.65	7,261	-2.20(-4.50%)
Aug 03, 2011	48.05	48.85	48.05	48.85	1,804	-0.15(-0.31%)
Aug 02, 2011	49.20	50.05	49.00	49.00	400	-1.40(-2.78%)
Aug 01, 2011	50.30	50.40	50.30	50.40	759	+0.44(+0.88%)
Jul 29, 2011	50.70	50.70	49.96	49.96	1,392	-1.04(-2.04%)
Jul 28, 2011	51.65	51.65	51.00	51.00	2,390	-0.50(-0.97%)
Jul 27, 2011	51.65	51.65	50.50	51.50	531	+0.54(+1.06%)
Jul 26, 2011	51.65	51.65	50.96	50.96	645	-0.23(-0.45%)
Jul 25, 2011	51.19	51.19	51.19	51.19	100	+0.23(+0.45%)
Jul 22, 2011	51.67	51.67	50.96	50.96	1,555	+0.16(+0.31%)
Jul 21, 2011	50.40	50.80	50.40	50.80	1,864	+0.87(+1.74%)
Jul 20, 2011	50.18	50.18	49.36	49.93	452	+0.83(+1.69%)
Jul 19, 2011	48.92	49.10	48.92	49.10	446	+1.04(+2.16%)
Jul 18, 2011	48.05	48.06	47.97	48.06	351	-1.14(-2.32%)
Jul 15, 2011	49.20	49.20	49.20	49.20	300	+0.00(+0.00%)
Jul 14, 2011	48.62	49.37	48.62	49.20	1,805	+0.90(+1.86%)
Jul 13, 2011	48.32	49.06	48.30	48.30	1,645	+0.89(+1.88%)
Jul 12, 2011	46.45	47.41	46.45	47.41	1,093	-0.74(-1.54%)
Jul 11, 2011	48.25	48.25	47.93	48.15	1,940	-2.00(-3.99%)
Jul 08, 2011	50.30	50.30	49.20	50.15	1,798	-1.46(-2.83%)
Jul 07, 2011	49.95	51.61	49.95	51.61	3,060	+2.06(+4.16%)
Jul 06, 2011	49.70	49.70	49.55	49.55	3,699	-0.45(-0.90%)
Jul 05, 2011	49.00	52.41	49.00	50.00	8,414	+1.56(+3.22%)

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.