Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	49.25	49.25	48.98	48.98	835	-0.12(-0.23%)
Sep 26, 2012	49.27	49.10	49.10	49.10	1,000	-0.61(-1.23%)
Sep 25, 2012	49.76	49.92	49.71	49.71	800	-0.26(-0.52%)
Sep 20, 2012	49.90	49.97	49.97	49.97	1,200	-0.16(-0.32%)
Sep 19, 2012	50.13	50.13	50.13	50.13	200	-0.37(-0.73%)
Sep 18, 2012	50.50	50.50	50.50	50.50	200	-0.68(-1.33%)
Sep 14, 2012	51.35	51.18	51.18	51.18	15,700	-0.02(-0.04%)
Sep 13, 2012	50.64	51.20	50.56	51.20	356	+0.75(+1.49%)
Sep 12, 2012	50.58	50.58	50.34	50.45	1,087	+0.00(+0.00%)
Sep 11, 2012	50.57	50.61	50.45	50.45	1,500	+0.08(+0.16%)
Sep 10, 2012	50.51	50.53	50.37	50.37	1,550	-0.57(-1.12%)
Sep 07, 2012	51.09	51.09	50.94	50.94	464	-0.04(-0.08%)
Sep 06, 2012	50.88	50.98	50.88	50.98	300	+0.77(+1.53%)
Sep 05, 2012	50.50	50.50	50.19	50.21	442	+0.11(+0.22%)
Aug 31, 2012	50.10	50.10	50.10	50.10	100	+0.04(+0.08%)
Aug 30, 2012	49.94	50.06	49.94	50.06	400	-0.46(-0.91%)
Aug 29, 2012	50.52	50.52	50.52	50.52	300	+0.17(+0.34%)
Aug 27, 2012	50.40	50.40	50.30	50.35	400	-0.09(-0.18%)
Aug 24, 2012	50.09	50.44	50.09	50.44	980	+0.23(+0.46%)
Aug 23, 2012	50.31	50.34	50.21	50.21	1,000	-0.27(-0.53%)
Aug 22, 2012	50.32	50.48	50.32	50.48	200	+0.07(+0.14%)
Aug 20, 2012	50.41	50.41	50.41	50.41	1,900	-0.31(-0.61%)
Aug 17, 2012	50.72	50.72	50.72	50.72	100	+0.22(+0.44%)
Aug 16, 2012	50.03	50.50	50.03	50.50	1,414	+0.57(+1.14%)
Aug 15, 2012	49.45	49.93	49.45	49.93	7,455	+0.32(+0.65%)
Aug 14, 2012	49.61	49.61	49.61	49.61	125	+0.13(+0.26%)
Aug 13, 2012	49.48	49.48	49.48	49.48	600	-0.14(-0.28%)
Aug 10, 2012	49.62	49.62	49.62	49.62	200	-0.02(-0.04%)
Aug 09, 2012	49.64	49.64	49.64	49.64	235	-0.05(-0.10%)
Aug 08, 2012	49.69	49.69	49.69	49.69	100	+0.28(+0.57%)
Aug 06, 2012	49.21	49.41	49.41	49.41	300	+0.50(+1.02%)
Aug 03, 2012	48.85	49.03	48.85	48.91	778	+1.06(+2.22%)
Aug 02, 2012	47.85	47.85	47.85	47.85	250	-0.59(-1.21%)
Aug 01, 2012	48.73	48.76	48.40	48.44	4,500	-0.27(-0.56%)
Jul 31, 2012	48.75	48.76	48.55	48.71	519	+0.02(+0.04%)
Jul 27, 2012	48.11	48.69	48.69	48.69	500	+1.90(+4.06%)
Jul 24, 2012	46.75	46.79	46.79	46.79	300	-0.51(-1.08%)
Jul 23, 2012	47.21	47.30	47.21	47.30	255	-1.06(-2.19%)
Jul 20, 2012	48.36	48.36	48.36	48.36	325	-0.44(-0.90%)
Jul 19, 2012	48.72	48.80	48.72	48.80	450	-0.14(-0.29%)
Jul 18, 2012	48.96	48.96	48.94	48.94	850	+0.88(+1.83%)
Jul 16, 2012	47.94	48.06	48.06	48.06	1,000	-0.03(-0.06%)
Jul 13, 2012	48.08	48.09	48.08	48.09	465	+0.53(+1.11%)
Jul 11, 2012	47.50	47.56	47.56	47.56	400	-0.65(-1.35%)
Jul 09, 2012	48.12	48.21	48.21	48.21	1,100	-0.32(-0.66%)
Jul 06, 2012	48.53	48.53	48.53	48.53	500	-0.91(-1.84%)
Jul 05, 2012	49.07	49.45	49.07	49.44	2,648	+0.40(+0.82%)
Jul 03, 2012	49.04	49.04	49.04	49.04	360	+0.46(+0.94%)
Jul 02, 2012	48.58	48.58	48.58	48.58	300	+0.08(+0.17%)
Jun 29, 2012	48.50	48.50	48.50	48.50	600	+1.21(+2.56%)
Jun 27, 2012	47.29	47.29	47.29	47.29	200	+0.16(+0.34%)
Jun 26, 2012	47.13	47.13	47.13	47.13	113	+0.10(+0.21%)
Jun 25, 2012	47.03	47.03	47.03	47.03	331	-0.71(-1.49%)
Jun 22, 2012	47.57	47.74	47.57	47.74	748	+0.24(+0.51%)
Jun 21, 2012	47.50	47.50	47.50	47.50	500	-1.05(-2.16%)
Jun 19, 2012	48.71	48.55	48.55	48.55	1,700	+0.46(+0.96%)
Jun 18, 2012	48.04	48.09	48.04	48.09	1,705	+0.57(+1.20%)
Jun 15, 2012	47.52	47.52	47.52	47.52	600	+0.29(+0.61%)
Jun 14, 2012	47.23	47.23	47.23	47.23	400	-0.35(-0.75%)
Jun 13, 2012	47.35	47.61	47.35	47.58	1,975	+0.25(+0.54%)
Jun 12, 2012	47.27	47.33	47.27	47.33	225	-0.11(-0.23%)
Jun 10, 2012		47.44	47.44	47.44	0	+0.00(+0.00%)
Jun 08, 2012	47.44	47.44	47.44	47.44	200	+0.13(+0.27%)
Jun 07, 2012	47.31	47.31	47.31	47.31	100	+0.25(+0.53%)
Jun 06, 2012	47.06	47.06	47.06	47.06	237	+1.41(+3.09%)
Jun 05, 2012	45.44	45.69	45.44	45.65	806	+0.12(+0.26%)
Jun 01, 2012	46.05	46.05	45.53	45.53	201	-1.26(-2.69%)
May 31, 2012	46.71	46.79	46.71	46.79	300	-0.42(-0.89%)
May 30, 2012	47.29	47.29	47.08	47.21	1,000	-0.47(-0.99%)
May 29, 2012	47.52	47.68	47.52	47.68	400	+0.23(+0.48%)
May 25, 2012	47.46	47.46	47.45	47.45	802	+0.07(+0.15%)
May 24, 2012	47.38	47.38	47.38	47.38	125	+0.47(+1.00%)
May 23, 2012	46.98	46.98	46.86	46.91	856	-0.75(-1.57%)
May 22, 2012	47.76	47.83	47.66	47.66	906	+0.01(+0.02%)
May 21, 2012	47.60	47.65	47.60	47.65	200	+0.55(+1.17%)
May 18, 2012	47.27	47.28	47.10	47.10	430	-1.45(-2.99%)
May 16, 2012	48.99	48.55	48.55	48.55	400	-0.96(-1.94%)
May 15, 2012	49.51	49.51	49.51	49.51	235	-0.02(-0.04%)
May 14, 2012	49.53	49.53	49.53	49.53	200	-0.39(-0.78%)
May 11, 2012	49.52	49.92	49.52	49.92	435	+0.27(+0.54%)
May 09, 2012	49.46	49.65	49.65	49.65	600	+0.15(+0.30%)
May 08, 2012	49.63	49.63	49.50	49.50	615	-0.53(-1.06%)
May 07, 2012	49.97	50.03	49.94	50.03	2,002	-0.24(-0.48%)
May 04, 2012	50.26	50.27	50.26	50.27	300	-1.01(-1.97%)
May 02, 2012	51.30	51.28	51.28	51.28	500	-0.18(-0.35%)
May 01, 2012	51.46	51.46	51.46	51.46	200	-0.01(-0.02%)
Apr 30, 2012	51.60	51.60	51.35	51.47	1,936	-0.04(-0.07%)
Apr 27, 2012	51.25	51.51	51.25	51.51	557	+0.22(+0.42%)
Apr 26, 2012	51.19	51.29	51.19	51.29	650	+0.78(+1.54%)
Apr 25, 2012	50.08	50.51	50.08	50.51	2,350	+1.02(+2.06%)
Apr 24, 2012	49.68	49.68	49.49	49.49	375	-0.07(-0.14%)
Apr 23, 2012	49.88	49.88	49.56	49.56	651	-0.68(-1.35%)
Apr 20, 2012	50.48	50.48	50.24	50.24	400	-0.26(-0.51%)
Apr 18, 2012	50.42	50.50	50.50	50.50	700	+0.22(+0.44%)
Apr 17, 2012	50.05	50.28	50.05	50.28	304	+0.37(+0.74%)
Apr 16, 2012	50.03	50.06	49.77	49.91	2,665	-0.64(-1.27%)
Apr 12, 2012	50.55	50.55	50.55	50.55	100	+0.81(+1.63%)
Apr 11, 2012	49.91	49.91	49.74	49.74	851	+0.44(+0.89%)
Apr 10, 2012	50.24	50.36	49.30	49.30	1,555	-1.15(-2.28%)
Apr 09, 2012	50.31	50.45	50.10	50.45	1,376	-0.52(-1.02%)
Apr 05, 2012	50.85	50.97	50.85	50.97	1,767	-0.83(-1.60%)
Apr 03, 2012	52.02	51.80	51.80	51.80	5,000	-0.20(-0.38%)
Apr 02, 2012	51.33	52.00	51.33	52.00	703	+0.40(+0.77%)
Mar 30, 2012	51.58	51.60	51.58	51.60	324	+0.15(+0.29%)
Mar 28, 2012	51.88	51.45	51.45	51.45	600	-0.54(-1.05%)
Mar 26, 2012	51.70	51.99	51.99	51.99	400	+0.71(+1.39%)
Mar 23, 2012	51.07	51.28	51.07	51.28	221	+0.28(+0.55%)
Mar 22, 2012	50.96	51.00	50.96	51.00	650	-0.45(-0.87%)
Mar 21, 2012	51.33	51.51	51.33	51.45	450	+0.43(+0.84%)
Mar 20, 2012	51.17	51.17	50.85	51.02	3,092	-0.39(-0.76%)
Mar 19, 2012	51.59	51.59	51.41	51.41	422	+0.20(+0.39%)
Mar 15, 2012	51.15	51.21	51.21	51.21	2,000	+0.17(+0.33%)
Mar 14, 2012	51.16	51.22	50.97	51.04	2,755	+0.04(+0.08%)
Mar 13, 2012	50.47	51.00	50.47	51.00	1,387	+0.89(+1.78%)
Mar 12, 2012	50.36	50.36	50.11	50.11	2,835	-0.24(-0.48%)
Mar 09, 2012	50.25	50.35	50.25	50.35	782	+0.45(+0.90%)
Mar 08, 2012	49.51	49.90	49.50	49.90	1,200	+0.77(+1.57%)
Mar 07, 2012	49.13	49.13	49.13	49.13	100	+0.37(+0.76%)
Mar 06, 2012	48.82	48.82	48.76	48.76	526	-0.23(-0.47%)
Mar 05, 2012	49.05	49.17	48.99	48.99	744	-0.81(-1.63%)
Mar 02, 2012	49.85	49.85	49.80	49.80	1,450	+0.04(+0.08%)
Mar 01, 2012	49.69	49.98	49.63	49.76	5,792	+0.09(+0.18%)
Feb 29, 2012	50.03	50.12	49.67	49.67	34,298	-0.37(-0.74%)
Feb 28, 2012	50.09	50.28	50.04	50.04	1,100	-0.24(-0.48%)
Feb 27, 2012	50.03	50.38	50.03	50.28	1,716	+0.08(+0.16%)
Feb 24, 2012	50.29	50.30	50.20	50.20	550	-0.14(-0.28%)
Feb 23, 2012	49.94	50.34	49.94	50.34	804	+0.38(+0.76%)
Feb 22, 2012	49.96	49.96	49.96	49.96	100	+0.03(+0.06%)
Feb 21, 2012	50.35	50.35	49.92	49.93	690	-0.41(-0.81%)
Feb 17, 2012	50.24	50.34	50.24	50.34	745	-0.04(-0.08%)
Feb 16, 2012	50.23	50.38	50.23	50.38	353	+0.75(+1.51%)
Feb 15, 2012	50.12	50.21	49.63	49.63	1,665	-0.13(-0.26%)
Feb 14, 2012	49.74	49.79	49.62	49.76	21,665	+0.05(+0.10%)
Feb 13, 2012	49.73	49.73	49.60	49.71	600	+0.26(+0.53%)
Feb 10, 2012	49.47	49.58	49.44	49.45	605	-0.53(-1.07%)
Feb 09, 2012	50.04	50.04	49.79	49.98	2,189	+0.14(+0.29%)
Feb 08, 2012	49.84	49.84	49.75	49.84	511	-0.12(-0.24%)
Feb 07, 2012	49.97	49.97	49.96	49.96	566	+0.15(+0.30%)
Feb 06, 2012	49.81	49.81	49.81	49.81	500	-0.15(-0.30%)
Feb 03, 2012	49.88	50.08	49.88	49.96	2,924	+0.68(+1.39%)
Feb 01, 2012	48.61	49.28	49.28	49.28	1,600	+1.13(+2.34%)
Jan 31, 2012	47.81	48.15	47.81	48.15	300	+0.13(+0.27%)
Jan 30, 2012	47.87	48.04	47.82	48.02	504	-0.07(-0.15%)
Jan 26, 2012	48.09	48.09	48.09	48.09	0	+0.10(+0.21%)
Jan 25, 2012	48.07	48.07	47.81	47.99	900	-0.05(-0.10%)
Jan 24, 2012	47.80	48.04	47.80	48.04	1,115	+0.24(+0.50%)
Jan 23, 2012	48.06	48.06	47.76	47.80	746	+0.10(+0.21%)
Jan 20, 2012	47.90	47.90	47.70	47.70	1,860	-0.16(-0.33%)
Jan 19, 2012	47.87	47.91	47.86	47.86	1,110	+0.42(+0.89%)
Jan 18, 2012	47.31	47.44	47.31	47.44	810	+0.30(+0.63%)
Jan 17, 2012	47.11	47.14	47.11	47.14	546	+0.50(+1.07%)
Jan 13, 2012	46.72	46.72	46.49	46.64	690	-0.25(-0.53%)
Jan 12, 2012	46.72	46.89	46.72	46.89	1,666	+0.17(+0.36%)
Jan 11, 2012	46.60	46.72	46.60	46.72	1,419	+0.14(+0.30%)
Jan 10, 2012	46.60	46.64	46.58	46.58	1,595	+0.37(+0.80%)
Jan 09, 2012	46.21	46.21	46.21	46.21	100	+0.10(+0.22%)
Jan 06, 2012	45.96	46.17	45.96	46.11	3,936	+0.17(+0.37%)
Jan 05, 2012	45.44	45.97	45.40	45.94	11,178	+0.60(+1.33%)
Jan 04, 2012	45.43	45.43	45.16	45.34	651	-0.10(-0.22%)
Dec 30, 2011	45.48	45.60	45.44	45.44	816	-0.04(-0.09%)
Dec 29, 2011	45.30	45.53	45.30	45.48	2,551	+0.33(+0.73%)
Dec 28, 2011	45.22	45.29	45.15	45.15	887	-0.72(-1.57%)
Dec 27, 2011	45.48	45.88	45.48	45.87	3,300	+0.54(+1.19%)
Dec 23, 2011	45.33	45.33	45.33	45.33	200	+0.83(+1.87%)
Dec 21, 2011	44.75	44.75	44.49	44.50	700	-0.26(-0.58%)
Dec 20, 2011	44.76	44.76	44.76	44.76	200	+1.01(+2.31%)
Dec 19, 2011	44.09	44.09	43.75	43.75	245	-0.10(-0.22%)
Dec 16, 2011	44.30	44.32	43.85	43.85	3,769	+0.13(+0.29%)
Dec 15, 2011	43.83	43.85	43.62	43.72	4,067	+0.49(+1.13%)
Dec 14, 2011	43.23	43.23	43.23	43.23	130	-1.14(-2.58%)
Dec 13, 2011	44.83	45.11	44.37	44.37	300	-0.41(-0.91%)
Dec 12, 2011	44.78	44.78	44.78	44.78	183	-0.42(-0.93%)
Dec 09, 2011	44.89	45.20	44.89	45.20	304	+0.37(+0.83%)
Dec 08, 2011	44.83	44.83	44.83	44.83	175	-0.34(-0.75%)
Dec 07, 2011	45.26	45.26	44.75	45.17	800	-0.14(-0.31%)
Dec 06, 2011	45.25	45.31	45.25	45.31	290	-0.31(-0.68%)
Dec 05, 2011	45.47	45.62	45.47	45.62	1,200	+0.62(+1.38%)
Dec 01, 2011	44.48	45.00	45.00	45.00	400	+0.59(+1.33%)
Nov 30, 2011	44.22	44.47	44.22	44.41	1,344	+1.10(+2.54%)
Nov 29, 2011	43.36	43.36	43.31	43.31	454	+0.21(+0.49%)
Nov 28, 2011	42.81	43.11	42.81	43.10	2,118	+1.10(+2.62%)
Nov 25, 2011	42.00	42.00	42.00	42.00	340	-0.41(-0.97%)
Nov 23, 2011	42.36	42.41	42.36	42.41	330	-0.78(-1.81%)
Nov 22, 2011	43.19	43.19	43.19	43.19	100	-0.34(-0.78%)
Nov 21, 2011	43.70	43.70	43.13	43.53	1,154	-1.15(-2.58%)
Nov 17, 2011	44.68	44.68	44.68	44.68	0	-1.57(-3.39%)
Nov 16, 2011	45.90	46.25	45.90	46.25	331	-0.23(-0.49%)
Nov 15, 2011	46.48	46.48	46.48	46.48	450	+0.66(+1.44%)
Nov 14, 2011	46.32	46.32	45.68	45.82	3,153	-0.47(-1.02%)
Nov 11, 2011	46.04	46.43	46.01	46.29	12,790	+1.11(+2.46%)
Nov 10, 2011	45.04	45.47	45.02	45.18	7,600	-0.06(-0.13%)
Nov 09, 2011	45.66	46.11	45.17	45.24	11,200	-1.30(-2.79%)
Nov 08, 2011	46.37	46.58	46.37	46.54	5,200	+0.11(+0.24%)
Nov 07, 2011	45.95	46.45	45.95	46.43	1,200	-0.20(-0.43%)
Nov 04, 2011	46.17	46.74	46.08	46.63	4,800	+0.11(+0.24%)
Nov 03, 2011	45.82	46.57	45.82	46.52	15,800	+0.98(+2.15%)
Nov 02, 2011	45.48	45.63	45.48	45.54	4,900	+0.60(+1.34%)
Nov 01, 2011	45.10	45.10	44.94	44.94	900	-1.92(-4.10%)
Oct 31, 2011	46.98	47.01	46.65	46.86	10,887	-0.37(-0.78%)
Oct 28, 2011	47.28	47.41	47.17	47.23	15,700	+0.37(+0.79%)
Oct 27, 2011	47.20	47.20	46.86	46.86	400	+0.80(+1.74%)
Oct 25, 2011	46.25	46.06	46.06	46.06	600	-0.49(-1.05%)
Oct 24, 2011	46.01	46.57	46.01	46.55	3,275	+1.45(+3.22%)
Oct 21, 2011	44.89	45.31	44.89	45.10	2,075	+0.65(+1.46%)
Oct 20, 2011	44.15	44.45	44.10	44.45	681	-0.64(-1.42%)
Oct 19, 2011	45.09	45.09	45.09	45.09	100	-0.46(-1.01%)
Oct 18, 2011	45.20	45.55	45.18	45.55	787	+0.07(+0.16%)
Oct 17, 2011	46.04	46.05	45.48	45.48	4,998	-0.50(-1.10%)
Oct 14, 2011	46.27	46.27	45.97	45.98	1,240	+0.26(+0.57%)
Oct 13, 2011	45.35	45.96	45.35	45.72	2,044	+0.10(+0.22%)
Oct 12, 2011	45.81	45.87	45.62	45.62	2,160	+0.82(+1.83%)
Oct 10, 2011	44.57	44.80	44.80	44.80	1,300	+1.48(+3.42%)
Oct 07, 2011	43.66	44.00	43.23	43.32	1,735	-0.20(-0.47%)
Oct 06, 2011	43.67	43.68	43.52	43.52	1,440	+0.52(+1.21%)
Oct 05, 2011	42.41	43.00	42.41	43.00	1,700	+1.15(+2.75%)
Oct 04, 2011	39.62	41.85	39.62	41.85	4,871	+1.71(+4.26%)

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.