Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2011	41.52	41.97	40.14	40.14	4,133	-2.13(-5.04%)
Sep 30, 2011	42.52	42.67	42.27	42.27	1,619	-0.68(-1.58%)
Sep 29, 2011	43.90	43.91	42.88	42.95	1,500	-0.75(-1.72%)
Sep 28, 2011	44.23	44.23	43.70	43.70	650	-1.06(-2.37%)
Sep 27, 2011	44.23	44.95	44.23	44.76	1,810	+2.30(+5.42%)
Sep 26, 2011	42.72	42.86	42.25	42.46	2,765	+0.02(+0.06%)
Sep 23, 2011	42.05	42.44	42.05	42.44	320	+0.56(+1.33%)
Sep 22, 2011	42.26	42.57	41.38	41.88	15,052	-2.85(-6.37%)
Sep 21, 2011	44.52	44.73	44.52	44.73	348	-0.15(-0.33%)
Sep 20, 2011	45.80	45.80	44.88	44.88	13,080	-0.31(-0.69%)
Sep 19, 2011	45.19	45.20	44.55	45.19	3,289	-0.40(-0.87%)
Sep 16, 2011	45.93	45.93	45.59	45.59	7,532	+0.05(+0.11%)
Sep 15, 2011	45.25	45.54	45.25	45.54	900	+0.41(+0.91%)
Sep 14, 2011	44.50	45.17	44.50	45.13	1,449	+1.13(+2.57%)
Sep 13, 2011	43.77	44.00	43.77	44.00	1,200	+1.63(+3.85%)
Sep 12, 2011	42.80	43.07	42.37	42.37	2,790	-0.93(-2.15%)
Sep 09, 2011	43.30	43.30	43.30	43.30	402	-1.27(-2.85%)
Sep 08, 2011	44.94	44.94	44.57	44.57	14,502	-0.37(-0.82%)
Sep 07, 2011	44.98	44.98	44.88	44.94	807	+2.08(+4.85%)
Sep 06, 2011	42.38	43.41	42.38	42.86	8,675	-0.44(-1.02%)
Sep 02, 2011	43.92	44.06	43.26	43.30	1,254	-1.56(-3.48%)
Sep 01, 2011	45.65	45.79	44.85	44.86	4,050	-0.48(-1.06%)
Aug 31, 2011	46.07	46.18	45.34	45.34	1,050	-0.58(-1.26%)
Aug 30, 2011	45.60	45.92	45.57	45.92	4,400	+0.36(+0.79%)
Aug 29, 2011	45.27	45.56	45.27	45.56	889	+1.72(+3.92%)
Aug 26, 2011	42.65	43.84	42.65	43.84	500	+0.70(+1.62%)
Aug 25, 2011	43.40	43.41	43.14	43.14	600	-0.86(-1.95%)
Aug 24, 2011	43.50	44.00	43.30	44.00	2,178	+1.39(+3.25%)
Aug 23, 2011	42.60	42.61	42.60	42.61	200	+1.29(+3.12%)
Aug 22, 2011	41.93	41.93	41.32	41.32	1,219	+0.02(+0.05%)
Aug 19, 2011	41.35	41.41	41.30	41.30	320	-0.47(-1.13%)
Aug 18, 2011	42.29	42.29	41.77	41.77	419	-3.50(-7.74%)
Aug 17, 2011	45.27	45.27	45.27	45.27	150	+0.10(+0.23%)
Aug 16, 2011	45.17	45.17	44.83	45.17	550	-0.35(-0.77%)
Aug 15, 2011	44.95	45.52	44.95	45.52	1,678	+0.58(+1.29%)
Aug 12, 2011	44.94	44.94	44.94	44.94	200	+0.88(+2.00%)
Aug 11, 2011	43.66	44.06	43.66	44.06	764	+0.21(+0.48%)
Aug 10, 2011	43.85	43.85	43.85	43.85	100	+1.67(+3.96%)
Aug 09, 2011	40.93	43.10	40.93	42.18	1,282	-0.57(-1.33%)
Aug 08, 2011	44.12	44.40	42.32	42.75	6,819	-3.09(-6.74%)
Aug 05, 2011	44.62	46.12	44.62	45.84	1,035	-1.19(-2.54%)
Aug 04, 2011	47.70	47.70	47.03	47.03	558	-1.15(-2.38%)
Aug 03, 2011	48.57	48.59	47.39	48.18	3,766	-0.96(-1.95%)
Aug 02, 2011	49.14	49.14	49.14	49.14	100	-1.11(-2.21%)
Aug 01, 2011	50.25	50.25	50.25	50.25	100	+0.24(+0.47%)
Jul 29, 2011	49.75	50.27	49.69	50.01	1,881	-0.77(-1.51%)
Jul 28, 2011	50.63	50.78	50.51	50.78	655	+0.02(+0.04%)
Jul 27, 2011	50.96	50.96	50.74	50.76	1,325	-1.65(-3.15%)
Jul 26, 2011	52.44	52.46	52.41	52.41	730	-0.49(-0.93%)
Jul 25, 2011	52.50	52.90	52.50	52.90	7,086	-0.29(-0.55%)
Jul 22, 2011	53.19	53.19	53.19	53.19	834	+0.41(+0.78%)
Jul 21, 2011	52.41	52.78	52.41	52.78	400	+0.44(+0.84%)
Jul 20, 2011	52.85	52.85	52.19	52.34	2,244	-0.48(-0.91%)
Jul 19, 2011	51.87	52.82	51.87	52.82	1,835	+1.31(+2.54%)
Jul 18, 2011	51.38	51.51	51.19	51.51	3,343	-0.54(-1.04%)
Jul 15, 2011	51.87	52.05	51.87	52.05	945	+0.03(+0.06%)
Jul 14, 2011	51.85	52.04	51.85	52.02	1,000	-0.82(-1.55%)
Jul 13, 2011	53.10	53.10	52.75	52.84	4,938	+0.17(+0.32%)
Jul 12, 2011	52.82	52.82	52.67	52.67	400	-0.34(-0.64%)
Jul 11, 2011	53.11	53.11	53.01	53.01	620	-0.89(-1.65%)
Jul 08, 2011	53.83	53.90	53.79	53.90	1,378	-0.70(-1.28%)
Jul 07, 2011	54.25	54.60	54.19	54.60	2,452	+0.78(+1.45%)
Jul 06, 2011	53.62	53.82	53.62	53.82	1,250	+0.18(+0.34%)
Jul 05, 2011	53.55	53.64	53.55	53.64	340	+0.43(+0.81%)
Jul 01, 2011	53.21	53.21	53.21	53.21	725	+0.51(+0.97%)
Jun 30, 2011	52.29	52.70	52.29	52.70	1,100	+0.66(+1.26%)
Jun 29, 2011	52.12	52.12	52.04	52.04	1,903	+0.41(+0.80%)
Jun 28, 2011	51.49	51.63	51.49	51.63	5,220	+0.58(+1.14%)
Jun 27, 2011	50.59	51.05	50.59	51.05	2,531	+0.49(+0.97%)
Jun 24, 2011	50.56	50.56	50.56	50.56	100	-0.59(-1.15%)
Jun 22, 2011	50.75	51.15	51.15	51.15	5,700	+0.37(+0.73%)
Jun 21, 2011	49.94	50.78	49.85	50.78	2,751	+1.35(+2.73%)
Jun 16, 2011	49.43	49.43	49.43	49.43	0	-0.14(-0.29%)
Jun 15, 2011	49.52	49.57	49.52	49.57	688	-0.49(-0.97%)
Jun 14, 2011	49.85	50.11	49.85	50.06	1,453	+0.47(+0.95%)
Jun 13, 2011	49.68	49.68	49.59	49.59	2,287	-0.46(-0.91%)
Jun 10, 2011	50.17	50.17	49.80	50.05	1,322	-0.68(-1.35%)
Jun 09, 2011	50.28	50.78	50.28	50.73	700	+0.38(+0.75%)
Jun 08, 2011	50.46	50.46	50.35	50.35	477	-0.75(-1.47%)
Jun 07, 2011	51.11	51.23	51.06	51.10	2,888	-0.03(-0.06%)
Jun 06, 2011	51.32	51.57	51.13	51.13	6,342	-0.87(-1.67%)
Jun 03, 2011	51.82	52.00	51.82	52.00	500	-0.19(-0.36%)
May 23, 2011	52.19	52.19	52.19	52.19	1,400	-1.03(-1.94%)
May 20, 2011	53.15	53.22	53.15	53.22	1,200	-0.05(-0.09%)
May 19, 2011	53.40	53.40	53.27	53.27	843	+0.12(+0.23%)
May 18, 2011	52.54	53.15	52.54	53.15	1,068	+0.64(+1.22%)
May 17, 2011	52.48	52.58	52.48	52.51	8,484	-0.31(-0.59%)
May 16, 2011	52.99	52.99	52.78	52.82	3,000	-1.11(-2.06%)
May 12, 2011	53.93	53.93	53.93	53.93	0	+0.00(+0.00%)
May 10, 2011	53.61	53.93	53.93	53.93	2,800	+0.59(+1.11%)
May 09, 2011	53.34	53.34	53.34	53.34	130	+0.37(+0.70%)
May 06, 2011	53.04	53.04	52.97	52.97	900	+0.25(+0.47%)
May 04, 2011	52.72	52.72	52.72	52.72	400	-0.36(-0.68%)
May 03, 2011	53.16	53.16	53.08	53.08	462	-0.33(-0.62%)
May 02, 2011	53.41	53.41	53.41	53.41	600	-0.35(-0.65%)
Apr 29, 2011	53.76	53.76	53.76	53.76	350	+0.00(+0.00%)
Apr 28, 2011	53.69	53.76	53.69	53.76	316	+0.09(+0.17%)
Apr 27, 2011	53.58	53.67	53.43	53.67	961	+0.21(+0.39%)
Apr 26, 2011	53.30	53.59	53.30	53.46	3,714	+0.48(+0.91%)
Apr 25, 2011	52.97	52.98	52.97	52.98	322	-0.05(-0.09%)
Apr 21, 2011	53.02	53.03	53.02	53.03	425	+0.47(+0.89%)
Apr 20, 2011	52.31	52.56	52.31	52.56	600	+1.10(+2.14%)
Apr 19, 2011	51.41	51.46	51.41	51.46	711	-0.01(-0.02%)
Apr 18, 2011	51.35	51.47	51.15	51.47	8,300	-0.69(-1.32%)
Apr 15, 2011	51.96	52.16	51.95	52.16	348	+0.11(+0.21%)
Apr 13, 2011	52.05	52.05	52.05	52.05	0	+0.17(+0.33%)
Apr 12, 2011	52.04	52.18	51.82	51.88	1,800	-0.33(-0.63%)
Apr 11, 2011	52.47	52.54	52.12	52.21	1,044	-0.11(-0.20%)
Apr 08, 2011	52.41	52.41	52.31	52.32	2,600	-0.28(-0.54%)
Apr 07, 2011	52.79	52.82	52.57	52.60	4,850	+0.38(+0.73%)
Apr 04, 2011	52.22	52.22	52.22	52.22	0	-0.09(-0.17%)
Apr 01, 2011	52.56	52.56	52.31	52.31	1,660	+0.82(+1.59%)
Mar 30, 2011	51.49	51.49	51.49	51.49	0	+0.29(+0.57%)
Mar 29, 2011	50.91	51.24	50.91	51.20	400	+0.02(+0.04%)
Mar 28, 2011	51.18	51.18	51.18	51.18	325	-0.22(-0.43%)
Mar 25, 2011	51.48	51.49	51.36	51.40	12,800	+0.22(+0.42%)
Mar 24, 2011	50.63	51.18	50.63	51.18	1,107	+1.32(+2.65%)
Mar 23, 2011	49.79	49.86	49.68	49.86	4,964	-0.30(-0.60%)
Mar 22, 2011	50.10	50.18	50.10	50.16	400	+0.02(+0.04%)
Mar 21, 2011	50.14	50.14	50.14	50.14	3,000	+0.77(+1.57%)
Mar 18, 2011	49.65	49.65	49.37	49.37	6,369	+0.29(+0.58%)
Mar 17, 2011	49.32	49.32	49.08	49.08	4,000	+0.19(+0.39%)
Mar 16, 2011	49.41	49.41	48.88	48.89	2,541	-0.31(-0.63%)
Mar 15, 2011	49.20	49.91	49.20	49.20	550	-0.71(-1.42%)
Mar 14, 2011	50.14	50.14	49.91	49.91	3,529	-0.44(-0.87%)
Mar 11, 2011	49.96	50.41	49.94	50.35	4,671	+0.09(+0.18%)
Mar 10, 2011	50.78	50.78	50.19	50.26	1,284	-0.98(-1.92%)
Mar 09, 2011	51.00	51.29	51.00	51.24	618	-0.36(-0.69%)
Mar 08, 2011	51.55	51.69	51.55	51.60	539	-0.05(-0.10%)
Mar 07, 2011	51.65	51.65	51.65	51.65	550	-0.06(-0.12%)
Mar 04, 2011	51.71	51.71	51.71	51.71	250	-0.27(-0.52%)
Mar 03, 2011	51.26	52.00	51.26	51.98	2,725	+1.00(+1.96%)
Mar 02, 2011	50.97	50.98	50.69	50.98	959	+0.25(+0.49%)
Mar 01, 2011	51.24	51.24	50.70	50.73	975	-0.69(-1.34%)
Feb 25, 2011	51.42	51.42	51.42	51.42	200	+0.95(+1.88%)
Feb 24, 2011	50.26	50.51	49.98	50.47	3,719	+0.13(+0.26%)
Feb 23, 2011	51.09	51.09	49.85	50.34	3,625	-1.22(-2.36%)
Feb 22, 2011	51.74	51.74	51.55	51.56	922	-0.88(-1.69%)
Feb 17, 2011	52.08	52.44	52.44	52.44	1,200	+0.28(+0.53%)
Feb 16, 2011	52.14	52.16	52.11	52.16	1,284	+0.21(+0.41%)
Feb 15, 2011	52.06	52.09	51.95	51.95	800	-0.31(-0.59%)
Feb 14, 2011	52.02	52.26	52.02	52.26	1,043	+0.38(+0.73%)
Feb 11, 2011	51.74	51.88	51.74	51.88	523	+0.28(+0.55%)
Feb 10, 2011	51.17	51.70	51.17	51.60	865	+0.29(+0.56%)
Feb 09, 2011	51.30	51.31	51.21	51.31	1,220	+0.05(+0.09%)
Feb 08, 2011	51.17	51.26	51.17	51.26	200	+0.09(+0.17%)
Feb 07, 2011	51.29	51.43	51.17	51.17	1,132	+0.33(+0.66%)
Feb 04, 2011	50.76	50.93	50.56	50.84	2,739	+0.13(+0.26%)
Feb 02, 2011	50.77	50.71	50.71	50.71	400	-0.13(-0.26%)
Feb 01, 2011	50.57	50.88	50.57	50.84	6,259	+1.65(+3.35%)
Jan 28, 2011	49.19	49.19	49.19	49.19	0	-1.31(-2.59%)
Jan 27, 2011	50.18	50.51	50.18	50.50	1,002	+0.35(+0.70%)
Jan 26, 2011	49.78	50.15	49.78	50.15	1,146	+0.49(+0.99%)
Jan 25, 2011	49.53	49.77	49.53	49.66	1,446	-0.36(-0.71%)
Jan 24, 2011	49.50	50.02	49.48	50.02	8,993	+0.17(+0.34%)
Jan 21, 2011	50.01	50.02	49.85	49.85	900	-0.14(-0.28%)
Jan 20, 2011	49.92	49.99	49.92	49.99	200	-0.38(-0.75%)
Jan 19, 2011	50.37	50.37	50.37	50.37	100	-0.24(-0.48%)
Jan 18, 2011	50.47	50.76	50.47	50.61	819	+0.07(+0.15%)
Jan 14, 2011	50.54	50.54	50.54	50.54	200	+0.29(+0.57%)
Jan 13, 2011	50.21	50.25	50.21	50.25	500	+0.02(+0.04%)
Jan 12, 2011	50.24	50.29	50.22	50.23	795	+0.22(+0.44%)
Jan 11, 2011	49.92	50.10	49.92	50.01	2,000	+0.39(+0.79%)
Jan 10, 2011	49.27	49.65	49.27	49.62	2,659	+0.22(+0.45%)
Jan 07, 2011	49.40	49.40	49.40	49.40	100	-0.39(-0.79%)
Jan 06, 2011	49.88	49.88	49.79	49.79	689	+0.06(+0.12%)
Jan 05, 2011	49.41	49.84	49.41	49.73	1,648	+0.28(+0.57%)
Jan 04, 2011	50.30	50.30	49.29	49.45	1,330	-0.77(-1.53%)
Jan 03, 2011	50.05	50.58	50.05	50.22	725	+0.42(+0.84%)
Dec 31, 2010	49.90	49.90	49.67	49.80	725	-0.26(-0.52%)
Dec 30, 2010	49.96	50.06	49.96	50.06	2,936	-0.05(-0.10%)
Dec 29, 2010	49.98	50.11	49.98	50.11	1,310	-0.03(-0.06%)
Dec 27, 2010	49.79	50.14	50.14	50.14	400	+0.11(+0.22%)
Dec 23, 2010	50.14	50.14	50.01	50.03	1,975	-0.04(-0.08%)
Dec 22, 2010	50.07	50.07	50.07	50.07	485	-0.15(-0.30%)
Dec 21, 2010	50.23	50.23	50.22	50.22	350	-0.06(-0.12%)
Dec 20, 2010	50.28	50.28	50.28	50.28	225	+0.15(+0.30%)
Dec 17, 2010	50.12	50.31	50.12	50.13	1,098	-0.01(-0.02%)
Dec 16, 2010	49.66	50.19	49.66	50.14	2,100	+0.47(+0.95%)
Dec 15, 2010	49.87	50.00	49.46	49.67	3,203	-0.16(-0.32%)
Dec 14, 2010	49.84	49.91	49.83	49.83	666	-0.10(-0.20%)
Dec 13, 2010	49.97	49.97	49.87	49.93	1,162	+0.05(+0.10%)
Dec 10, 2010	49.63	49.88	49.49	49.88	2,667	+0.35(+0.71%)
Dec 09, 2010	49.67	49.67	49.50	49.53	901	+0.07(+0.14%)
Dec 08, 2010	49.46	49.46	49.46	49.46	141	-0.11(-0.22%)
Dec 07, 2010	49.57	49.57	49.57	49.57	200	+0.44(+0.90%)
Dec 06, 2010	49.15	49.15	49.13	49.13	575	+0.04(+0.07%)
Dec 03, 2010	48.84	49.09	48.84	49.09	2,216	+0.34(+0.71%)
Dec 02, 2010	48.28	48.75	48.28	48.75	1,365	+0.52(+1.08%)

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.