Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2010	48.18	48.28	48.18	48.23	1,819	+1.25(+2.66%)
Nov 30, 2010	46.98	46.98	46.82	46.98	327	-0.53(-1.12%)
Nov 29, 2010	47.37	47.61	47.02	47.51	10,834	-0.50(-1.04%)
Nov 24, 2010	48.01	48.01	48.01	48.01	0	+1.08(+2.30%)
Nov 23, 2010	46.88	46.93	46.88	46.93	697	-0.62(-1.31%)
Nov 22, 2010	46.92	47.55	46.91	47.55	10,828	+0.86(+1.85%)
Nov 18, 2010	46.69	46.69	46.69	46.69	0	+0.55(+1.19%)
Nov 17, 2010	46.22	46.33	46.13	46.14	1,279	+0.22(+0.48%)
Nov 16, 2010	46.53	46.53	45.87	45.92	6,523	-1.07(-2.28%)
Nov 15, 2010	47.08	47.14	46.99	46.99	1,083	+0.17(+0.36%)
Nov 12, 2010	46.82	46.82	46.82	46.82	250	-0.74(-1.56%)
Nov 11, 2010	47.50	47.56	47.49	47.56	455	+0.06(+0.13%)
Nov 10, 2010	47.50	47.50	47.50	47.50	1,000	-0.32(-0.66%)
Nov 08, 2010	47.77	47.82	47.82	47.82	500	-0.01(-0.03%)
Nov 05, 2010	47.86	47.86	47.74	47.83	742	+0.14(+0.29%)
Nov 04, 2010	47.41	47.69	47.41	47.69	544	+0.86(+1.84%)
Nov 03, 2010	46.62	46.83	46.53	46.83	1,390	+0.09(+0.19%)
Nov 02, 2010	46.74	46.74	46.74	46.74	120	+0.59(+1.28%)
Nov 01, 2010	46.50	46.57	46.15	46.15	2,720	-0.11(-0.23%)
Oct 29, 2010	46.11	46.26	46.11	46.26	922	+0.60(+1.31%)
Oct 27, 2010	45.66	45.66	45.66	45.66	900	-0.39(-0.85%)
Oct 25, 2010	46.20	46.25	46.01	46.05	2,625	+0.49(+1.08%)
Oct 22, 2010	45.56	45.56	45.56	45.56	100	+0.62(+1.37%)
Oct 21, 2010	45.55	45.60	44.90	44.94	1,811	-0.32(-0.70%)
Oct 20, 2010	45.35	45.35	45.26	45.26	200	+0.45(+1.00%)
Oct 19, 2010	45.18	45.23	44.73	44.81	545	-0.76(-1.67%)
Oct 18, 2010	45.55	45.57	45.51	45.57	1,866	+0.20(+0.44%)
Oct 15, 2010	45.16	45.44	45.16	45.37	1,527	-0.01(-0.02%)
Oct 13, 2010	45.11	45.38	45.38	45.38	600	+0.38(+0.84%)
Oct 12, 2010	44.39	45.00	44.39	45.00	2,779	+0.36(+0.81%)
Oct 11, 2010	44.61	44.64	44.61	44.64	200	+0.00(+0.00%)
Oct 08, 2010	44.64	44.64	44.13	44.64	2,378	+0.40(+0.91%)
Oct 07, 2010	44.20	44.24	44.18	44.24	705	+0.20(+0.44%)
Oct 06, 2010	44.43	44.43	44.00	44.04	1,520	-0.52(-1.16%)
Oct 05, 2010	43.95	44.56	43.95	44.56	1,193	+0.46(+1.04%)
Oct 01, 2010	44.24	44.10	44.10	44.10	3,700	+0.12(+0.27%)
Sep 30, 2010	44.26	44.50	43.56	43.98	2,151	-0.18(-0.41%)
Sep 29, 2010	44.16	44.16	44.16	44.16	293	+0.45(+1.04%)
Sep 28, 2010	43.31	43.73	43.22	43.71	5,250	+0.09(+0.20%)
Sep 27, 2010	43.71	43.72	43.62	43.62	700	+0.07(+0.16%)
Sep 24, 2010	43.32	43.56	43.32	43.55	800	+0.71(+1.66%)
Sep 22, 2010	43.02	42.84	42.84	42.84	32,900	-0.41(-0.95%)
Sep 21, 2010	43.45	43.45	43.25	43.25	274	-0.36(-0.82%)
Sep 20, 2010	43.08	43.62	43.08	43.61	550	+0.58(+1.35%)
Sep 17, 2010	43.03	43.03	42.90	43.03	446	+0.10(+0.23%)
Sep 15, 2010	42.41	42.93	42.41	42.93	2,686	+0.54(+1.27%)
Sep 14, 2010	42.39	42.39	42.39	42.39	150	-0.12(-0.28%)
Sep 13, 2010	41.88	42.51	41.88	42.51	3,512	+1.05(+2.53%)
Sep 10, 2010	41.46	41.46	41.46	41.46	150	-0.15(-0.36%)
Sep 09, 2010	41.61	41.61	41.61	41.61	270	+0.50(+1.22%)
Sep 07, 2010	41.30	41.11	41.11	41.11	400	-0.18(-0.44%)
Sep 03, 2010	41.41	41.41	41.21	41.29	1,272	+0.70(+1.72%)
Sep 02, 2010	40.21	40.59	40.21	40.59	1,200	+0.54(+1.36%)
Sep 01, 2010	39.45	40.05	39.45	40.05	3,476	+1.11(+2.85%)
Aug 31, 2010	39.00	39.28	38.76	38.94	5,494	-0.70(-1.77%)
Aug 30, 2010	39.64	39.64	39.64	39.64	560	-0.30(-0.75%)
Aug 27, 2010	39.94	39.99	38.75	39.94	3,725	+0.75(+1.91%)
Aug 26, 2010	39.19	39.19	39.19	39.19	2,900	-0.41(-1.04%)
Aug 25, 2010	39.05	39.60	38.86	39.60	1,642	+0.07(+0.18%)
Aug 24, 2010	39.24	39.57	39.24	39.53	8,584	-0.71(-1.76%)
Aug 23, 2010	40.16	40.33	40.16	40.24	1,882	-0.14(-0.35%)
Aug 20, 2010	40.39	40.39	40.00	40.38	4,412	+0.07(+0.17%)
Aug 19, 2010	40.86	40.86	40.26	40.31	51,487	-0.91(-2.21%)
Aug 18, 2010	40.91	41.22	40.91	41.22	1,512	+0.31(+0.76%)
Aug 17, 2010	40.60	40.98	40.60	40.91	1,109	+0.92(+2.30%)
Aug 16, 2010	39.74	40.23	39.59	39.99	5,872	-0.23(-0.57%)
Aug 13, 2010	40.22	40.26	40.09	40.22	8,140	-0.13(-0.32%)
Aug 12, 2010	40.03	40.44	39.92	40.35	6,075	-0.39(-0.96%)
Aug 11, 2010	41.57	41.57	40.65	40.74	5,420	-1.45(-3.44%)
Aug 10, 2010	41.90	42.46	41.89	42.19	22,898	-0.60(-1.40%)
Aug 09, 2010	42.86	42.86	42.79	42.79	746	+0.61(+1.45%)
Aug 06, 2010	42.18	42.18	41.82	42.18	722	-0.54(-1.26%)
Aug 05, 2010	42.70	42.72	42.67	42.72	1,310	+0.27(+0.64%)
Aug 03, 2010	42.45	42.45	42.45	42.45	400	-0.17(-0.40%)
Aug 02, 2010	42.40	42.62	42.40	42.62	700	+0.81(+1.94%)
Jul 30, 2010	41.81	41.81	41.15	41.81	4,343	-0.09(-0.21%)
Jul 29, 2010	41.42	41.90	41.42	41.90	7,343	-0.26(-0.62%)
Jul 28, 2010	42.49	42.49	41.97	42.16	2,541	-0.54(-1.27%)
Jul 27, 2010	43.09	43.09	42.70	42.70	1,235	-0.27(-0.63%)
Jul 26, 2010	42.48	42.98	42.48	42.97	2,932	+0.62(+1.46%)
Jul 23, 2010	41.82	42.36	41.72	42.35	15,542	+0.48(+1.15%)
Jul 22, 2010	41.24	42.00	41.24	41.87	837	+1.02(+2.50%)
Jul 21, 2010	40.68	40.92	40.68	40.85	414	-0.57(-1.38%)
Jul 20, 2010	40.52	41.42	40.52	41.42	251	+0.06(+0.14%)
Jul 19, 2010	41.28	41.36	41.02	41.36	3,254	+0.11(+0.27%)
Jul 16, 2010	41.25	41.66	41.25	41.25	8,200	-0.93(-2.21%)
Jul 15, 2010	42.23	42.23	41.87	42.18	1,110	-0.41(-0.96%)
Jul 14, 2010	42.38	42.59	42.38	42.59	1,107	+0.50(+1.19%)
Jul 13, 2010	41.84	42.22	41.84	42.09	5,776	+0.68(+1.63%)
Jul 12, 2010	41.32	41.75	41.21	41.41	4,846	+0.42(+1.02%)
Jul 09, 2010	40.99	40.99	40.87	40.99	26,050	+0.63(+1.56%)
Jul 07, 2010	40.36	40.36	40.36	40.36	400	+1.24(+3.18%)
Jul 06, 2010	39.89	39.95	39.11	39.12	4,867	-0.12(-0.32%)
Jul 02, 2010	39.24	39.24	39.24	39.24	150	-0.52(-1.31%)

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.