Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	46.25	46.34	45.64	45.90	52,638	-0.22(-0.47%)
Jan 28, 2011	45.58	46.28	45.58	46.12	23,172	+0.32(+0.70%)
Jan 27, 2011	45.75	45.93	45.50	45.80	19,994	+0.00(+0.00%)
Jan 26, 2011	46.07	46.19	45.75	45.80	21,640	-0.57(-1.24%)
Jan 25, 2011	46.30	46.64	46.00	46.37	54,019	+0.30(+0.66%)
Jan 24, 2011	46.21	46.21	45.88	46.07	36,079	+0.15(+0.33%)
Jan 21, 2011	45.52	45.92	45.52	45.92	43,391	+0.37(+0.81%)
Jan 20, 2011	45.75	45.87	45.46	45.55	221,772	-0.73(-1.58%)
Jan 19, 2011	46.25	46.37	46.07	46.28	6,488	+0.08(+0.17%)
Jan 18, 2011	46.23	46.25	45.81	46.20	19,865	-0.41(-0.88%)
Jan 14, 2011	47.03	47.13	46.53	46.61	6,105	-0.11(-0.24%)
Jan 13, 2011	46.16	46.80	46.14	46.72	6,784	+0.52(+1.13%)
Jan 12, 2011	45.92	46.28	45.78	46.20	52,433	+0.03(+0.06%)
Jan 11, 2011	46.60	46.60	46.01	46.17	21,395	-0.45(-0.97%)
Jan 10, 2011	46.61	46.69	46.39	46.62	14,926	+0.14(+0.30%)
Jan 07, 2011	46.21	46.71	46.07	46.48	66,777	+0.28(+0.61%)
Jan 06, 2011	46.07	46.28	46.07	46.20	6,077	+0.30(+0.65%)
Jan 05, 2011	45.91	46.09	45.76	45.90	16,762	-0.23(-0.50%)
Jan 04, 2011	46.00	46.28	45.98	46.13	16,658	+0.19(+0.41%)
Jan 03, 2011	45.49	45.95	45.23	45.94	48,379	-0.08(-0.16%)
Dec 31, 2010	46.23	46.23	46.00	46.02	400	-0.17(-0.38%)
Dec 30, 2010	46.26	46.27	45.89	46.19	35,923	-0.04(-0.09%)
Dec 29, 2010	45.73	46.40	45.68	46.23	8,755	+0.48(+1.05%)
Dec 28, 2010	46.47	46.52	45.75	45.75	24,283	-0.95(-2.03%)
Dec 27, 2010	46.51	46.70	46.32	46.70	24,350	+0.64(+1.39%)
Dec 23, 2010	46.30	46.30	46.01	46.06	5,553	-0.39(-0.84%)
Dec 22, 2010	46.74	46.74	46.30	46.45	34,328	-0.33(-0.71%)
Dec 21, 2010	46.67	46.81	46.29	46.78	16,737	+0.34(+0.73%)
Dec 20, 2010	46.87	46.96	46.22	46.44	15,263	-0.06(-0.13%)
Dec 17, 2010	46.15	46.62	46.05	46.50	35,057	+0.64(+1.40%)
Dec 16, 2010	45.57	45.91	45.14	45.86	37,970	+0.54(+1.19%)
Dec 15, 2010	46.07	46.14	45.22	45.32	28,930	-0.28(-0.61%)
Dec 14, 2010	46.50	46.59	45.58	45.60	20,479	-1.60(-3.39%)
Dec 13, 2010	46.45	47.21	46.35	47.20	24,120	+0.72(+1.55%)
Dec 10, 2010	47.19	47.19	46.48	46.48	11,982	-0.98(-2.06%)
Dec 09, 2010	47.68	47.90	47.25	47.46	28,142	+0.02(+0.04%)
Dec 08, 2010	47.12	47.44	46.81	47.44	14,449	+0.09(+0.20%)
Dec 07, 2010	47.84	47.85	47.27	47.35	16,269	-1.37(-2.81%)
Dec 06, 2010	48.77	48.82	48.44	48.72	14,416	+0.51(+1.05%)
Dec 03, 2010	48.95	48.97	48.19	48.21	12,547	-0.49(-1.01%)
Dec 02, 2010	49.00	49.03	48.59	48.70	14,658	-0.28(-0.57%)
Dec 01, 2010	49.23	49.23	48.81	48.98	17,816	-0.90(-1.80%)
Nov 30, 2010	50.61	50.66	49.80	49.88	56,076	-0.47(-0.93%)
Nov 29, 2010	50.46	50.46	50.26	50.35	12,900	+0.21(+0.42%)
Nov 26, 2010	50.21	50.21	50.12	50.14	1,500	+0.23(+0.47%)
Nov 24, 2010	50.15	49.91	49.91	49.91	12,300	-0.65(-1.29%)
Nov 23, 2010	50.76	50.86	50.40	50.56	4,695	+0.01(+0.02%)
Nov 22, 2010	50.31	50.55	50.31	50.55	3,779	+0.52(+1.04%)
Nov 19, 2010	49.92	50.14	49.92	50.03	6,480	+0.05(+0.10%)
Nov 18, 2010	49.97	50.01	49.94	49.98	1,712	-0.33(-0.66%)
Nov 17, 2010	50.61	50.61	50.20	50.31	1,320	-0.30(-0.59%)
Nov 16, 2010	50.25	50.61	50.00	50.61	1,575	+0.02(+0.04%)
Nov 15, 2010	51.00	51.20	50.59	50.59	22,500	-1.36(-2.62%)
Nov 12, 2010	52.28	52.28	51.65	51.95	3,955	-0.98(-1.86%)
Nov 11, 2010	52.99	52.99	52.73	52.94	2,590	+0.41(+0.79%)
Nov 10, 2010	52.52	52.52	52.52	52.52	200	+0.47(+0.90%)
Nov 09, 2010	52.84	52.84	52.05	52.05	5,600	-0.80(-1.51%)
Nov 08, 2010	52.80	52.92	52.80	52.85	22,400	+0.31(+0.59%)
Nov 05, 2010	52.64	52.70	52.54	52.54	1,300	-0.25(-0.46%)
Nov 04, 2010	52.56	52.92	52.56	52.79	23,330	+1.23(+2.38%)
Nov 03, 2010	51.56	51.56	51.56	51.56	300	+0.42(+0.82%)
Nov 02, 2010	51.10	51.16	51.10	51.14	13,400	+0.43(+0.85%)
Nov 01, 2010	50.75	50.75	50.71	50.71	400	-0.25(-0.49%)
Oct 29, 2010	50.96	50.96	50.96	50.96	100	+0.52(+1.03%)
Oct 28, 2010	50.37	50.44	50.37	50.44	2,650	+0.31(+0.62%)
Oct 27, 2010	50.12	50.13	50.12	50.13	200	-1.70(-3.28%)
Oct 25, 2010	51.83	51.83	51.83	51.83	800	+0.31(+0.60%)
Oct 21, 2010		51.52	51.52	51.52	0	-0.48(-0.92%)
Oct 20, 2010	51.75	52.07	51.75	52.00	2,425	-0.16(-0.31%)
Oct 19, 2010	52.02	52.16	52.02	52.16	975	+0.09(+0.17%)
Oct 18, 2010	51.97	52.07	51.97	52.07	1,222	+0.87(+1.70%)
Oct 15, 2010	51.20	51.20	51.20	51.20	210	-0.77(-1.48%)
Oct 14, 2010	52.36	52.36	51.97	51.97	9,218	-0.45(-0.86%)
Oct 13, 2010	52.14	52.42	52.02	52.42	1,445	-0.12(-0.23%)
Oct 12, 2010	52.72	52.73	52.54	52.54	1,466	-0.14(-0.27%)
Oct 11, 2010	52.57	52.68	52.57	52.68	3,366	+0.07(+0.13%)
Oct 08, 2010	52.61	52.82	52.61	52.61	3,400	+0.11(+0.21%)
Oct 07, 2010	52.51	52.55	52.50	52.50	1,627	-0.18(-0.34%)
Oct 06, 2010	53.04	53.04	52.68	52.68	300	+0.46(+0.88%)
Oct 05, 2010	52.31	52.36	52.22	52.22	9,150	+0.12(+0.23%)
Oct 04, 2010	52.10	52.10	52.10	52.10	312	+0.30(+0.58%)
Oct 01, 2010	51.80	51.81	51.47	51.80	5,881	-0.12(-0.23%)
Sep 30, 2010	51.92	51.92	51.92	51.92	290	-0.16(-0.31%)
Sep 29, 2010	52.08	52.08	52.08	52.08	600	-0.23(-0.44%)
Sep 28, 2010	52.31	52.31	52.31	52.31	800	+0.50(+0.97%)
Sep 27, 2010	51.81	51.81	51.81	51.81	1,231	+0.85(+1.67%)
Sep 24, 2010	50.96	50.96	50.96	50.96	1,300	-0.32(-0.62%)
Sep 23, 2010	51.65	51.65	51.28	51.28	990	-0.13(-0.25%)
Sep 22, 2010	51.80	51.80	51.41	51.41	2,021	+0.31(+0.61%)
Sep 21, 2010	51.10	51.10	51.10	51.10	1,700	+0.88(+1.75%)
Sep 20, 2010	50.22	50.22	50.22	50.22	289	+0.54(+1.09%)
Sep 16, 2010		49.68	49.68	49.68	0	-0.54(-1.08%)
Sep 15, 2010	50.67	50.67	50.18	50.22	3,300	-0.52(-1.02%)
Sep 14, 2010	50.74	50.74	50.74	50.74	295	+0.32(+0.63%)
Sep 13, 2010	50.28	50.42	50.26	50.42	1,000	+0.43(+0.87%)
Sep 10, 2010	50.21	50.22	49.99	49.99	3,848	-0.53(-1.06%)
Sep 09, 2010	50.52	50.52	50.52	50.52	2,300	-0.33(-0.65%)
Sep 08, 2010	50.81	50.85	50.81	50.85	1,500	-0.25(-0.49%)
Sep 07, 2010	50.82	51.10	50.82	51.10	5,750	+0.95(+1.89%)
Sep 03, 2010	50.19	50.19	50.15	50.15	300	-0.63(-1.24%)
Sep 02, 2010	50.77	50.78	50.77	50.78	200	-0.43(-0.84%)
Sep 01, 2010	51.44	51.44	51.12	51.21	9,600	-0.84(-1.61%)
Aug 31, 2010	52.08	52.11	51.96	52.05	13,000	+0.27(+0.52%)
Aug 30, 2010	51.40	54.32	51.33	51.78	59,565	+0.62(+1.21%)
Aug 27, 2010	51.16	51.94	51.14	51.16	2,585	-1.02(-1.95%)
Aug 26, 2010	51.71	52.25	51.59	52.18	19,290	+0.41(+0.79%)
Aug 25, 2010	52.25	52.25	51.75	51.77	3,000	+0.72(+1.41%)
Aug 24, 2010	51.05	51.05	51.05	51.05	100	+0.00(+0.00%)
Aug 23, 2010	51.06	51.06	51.05	51.05	9,000	-0.13(-0.25%)
Aug 20, 2010	51.45	51.45	51.18	51.18	12,000	-0.32(-0.62%)
Aug 19, 2010	51.70	51.70	51.50	51.50	20,300	+0.14(+0.27%)
Aug 18, 2010	51.76	51.80	51.36	51.36	8,500	-0.12(-0.23%)
Aug 17, 2010	51.65	51.65	51.48	51.48	600	-0.62(-1.19%)
Aug 16, 2010	51.99	52.10	51.84	52.10	9,680	+0.58(+1.13%)
Aug 13, 2010	51.52	51.53	51.49	51.52	20,200	+0.11(+0.21%)
Aug 12, 2010	51.41	51.41	51.41	51.41	200	+0.00(+0.00%)
Aug 11, 2010	51.41	51.41	51.41	51.41	100	+1.13(+2.25%)

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.