Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	30.10	31.07	30.10	30.25	2,395	+0.25(+0.83%)
Oct 28, 2011	29.51	30.50	29.51	30.00	1,323	-0.02(-0.07%)
Oct 27, 2011	30.44	30.44	29.71	30.02	33,752	-0.78(-2.53%)
Oct 26, 2011	30.33	30.95	30.33	30.80	85,336	+0.10(+0.33%)
Oct 25, 2011	30.70	30.70	30.70	30.70	100	-0.25(-0.81%)
Oct 24, 2011	32.21	32.21	30.85	30.95	39,664	-1.26(-3.91%)
Oct 21, 2011	32.50	32.50	32.20	32.21	46,361	+0.06(+0.19%)
Oct 20, 2011	32.81	32.81	32.15	32.15	4,225	+0.61(+1.93%)
Oct 19, 2011	31.85	31.85	31.29	31.54	460	+0.16(+0.51%)
Oct 18, 2011	31.76	31.76	31.38	31.38	1,153	-0.20(-0.63%)
Oct 17, 2011	31.12	31.82	31.12	31.58	4,662	+0.39(+1.25%)
Oct 14, 2011	31.50	31.54	30.92	31.19	5,491	-1.16(-3.59%)
Oct 13, 2011	32.36	32.41	30.96	32.35	9,500	+0.52(+1.63%)
Oct 12, 2011	31.41	32.24	31.41	31.83	41,982	-1.14(-3.46%)
Oct 11, 2011	32.25	32.97	31.22	32.97	10,979	-0.03(-0.08%)
Oct 10, 2011	34.00	33.00	32.33	33.00	2,200	-1.00(-2.95%)
Oct 07, 2011	33.05	34.82	33.05	34.00	11,219	+0.30(+0.89%)
Oct 06, 2011	38.05	38.05	33.40	33.70	5,230	-1.05(-3.02%)
Oct 05, 2011	35.09	35.28	33.87	34.75	18,602	-0.65(-1.83%)
Oct 04, 2011	36.19	36.19	34.64	35.40	21,301	-0.39(-1.09%)
Oct 03, 2011	35.63	36.37	35.06	35.79	21,554	+0.38(+1.07%)
Sep 30, 2011	34.05	36.32	34.05	35.41	101,780	+1.63(+4.83%)
Sep 29, 2011	33.98	34.13	33.56	33.78	113,091	-0.16(-0.47%)
Sep 28, 2011	32.76	33.94	32.71	33.94	82,058	+1.16(+3.54%)
Sep 27, 2011	32.70	33.15	32.67	32.78	1,280	-0.97(-2.87%)
Sep 26, 2011	34.17	34.49	33.75	33.75	17,200	+0.13(+0.39%)
Sep 23, 2011	33.28	34.15	33.06	33.62	112,118	+0.44(+1.33%)
Sep 22, 2011	33.23	33.23	33.01	33.18	10,530	+1.77(+5.64%)
Sep 21, 2011	31.39	31.41	31.39	31.41	320	-0.67(-2.09%)
Sep 19, 2011	31.90	32.08	32.08	32.08	13,300	+1.08(+3.48%)
Sep 16, 2011	31.11	31.11	30.03	31.00	14,582	-0.03(-0.10%)
Sep 15, 2011	30.61	31.03	30.61	31.03	548	-0.06(-0.19%)
Sep 14, 2011	31.18	31.18	31.09	31.09	500	-0.04(-0.13%)
Sep 13, 2011	31.16	31.16	30.73	31.13	1,127	+0.05(+0.16%)
Sep 12, 2011	31.63	31.63	31.08	31.08	670	-0.18(-0.58%)
Sep 09, 2011	31.26	31.26	31.26	31.26	300	+0.61(+1.99%)
Sep 08, 2011	30.65	30.65	30.65	30.65	100	+0.16(+0.52%)
Sep 07, 2011	30.11	30.49	30.07	30.49	400	+0.26(+0.86%)
Sep 01, 2011	29.94	30.23	30.23	30.23	14,400	+0.23(+0.77%)
Aug 31, 2011	30.00	30.00	30.00	30.00	656	+0.01(+0.03%)
Aug 30, 2011	30.37	30.37	29.99	29.99	900	-0.30(-0.98%)
Aug 29, 2011	30.67	30.67	30.19	30.29	6,325	-0.89(-2.84%)
Aug 24, 2011	31.09	31.17	31.17	31.17	10,800	+0.55(+1.80%)
Aug 23, 2011	30.71	31.04	30.61	30.62	14,601	-0.51(-1.64%)
Aug 22, 2011	31.25	31.75	30.74	31.13	8,758	-0.36(-1.14%)
Aug 19, 2011	32.18	32.18	31.33	31.49	5,320	+0.16(+0.51%)
Aug 18, 2011	31.33	31.33	31.33	31.33	100	+0.24(+0.77%)
Aug 17, 2011	30.60	31.09	26.91	31.09	7,548	+0.02(+0.06%)
Aug 16, 2011	31.34	31.34	31.07	31.07	400	-0.12(-0.38%)
Aug 15, 2011	31.16	31.25	29.87	31.19	8,414	-0.27(-0.86%)
Aug 12, 2011	31.52	31.52	31.26	31.46	40,600	-0.51(-1.60%)
Aug 11, 2011	32.00	32.00	31.97	31.97	400	-0.32(-0.99%)
Aug 10, 2011	32.85	32.85	31.03	32.29	16,614	-0.41(-1.25%)
Aug 09, 2011	32.01	33.63	32.33	32.70	4,754	-0.93(-2.77%)
Aug 08, 2011	32.01	34.05	32.01	33.63	31,045	+2.17(+6.90%)
Aug 05, 2011	31.40	32.02	31.40	31.46	25,798	+0.10(+0.32%)
Aug 04, 2011	31.17	31.74	31.17	31.36	4,889	+0.65(+2.12%)
Aug 03, 2011	30.71	30.71	30.71	30.71	100	+0.17(+0.56%)
Aug 02, 2011	30.59	30.59	30.37	30.54	810	+0.10(+0.32%)
Aug 01, 2011	29.62	30.55	29.62	30.44	17,334	+0.27(+0.89%)
Jul 29, 2011	30.14	30.20	30.14	30.17	800	+0.45(+1.51%)
Jul 22, 2011	29.72	29.72	29.72	29.72	200	-0.34(-1.13%)
Jul 21, 2011	30.04	30.06	30.01	30.06	2,100	+0.27(+0.91%)
Jul 20, 2011	29.79	29.79	29.79	29.79	700	-0.12(-0.40%)
Jul 19, 2011	29.73	29.93	29.73	29.91	10,900	-0.41(-1.35%)
Jul 15, 2011	30.32	30.32	30.32	30.32	100	-0.15(-0.49%)
Jul 13, 2011	30.50	30.47	30.47	30.47	400	-0.51(-1.65%)
Jul 12, 2011	30.98	30.98	30.98	30.98	100	+0.05(+0.16%)
Jul 11, 2011	30.76	31.00	30.76	30.93	900	+0.18(+0.59%)
Jul 08, 2011	30.60	30.75	30.60	30.75	6,173	-0.09(-0.31%)
Jul 07, 2011	30.64	31.00	30.46	30.84	47,128	+0.07(+0.24%)
Jul 05, 2011	31.20	30.77	30.77	30.77	1,400	+0.36(+1.18%)
Jul 01, 2011	31.88	32.24	30.41	30.41	2,450	-1.65(-5.14%)
Jun 30, 2011	32.06	32.21	32.04	32.06	1,824	+0.81(+2.59%)
Jun 29, 2011	31.25	31.25	31.25	31.25	200	-0.65(-2.03%)
Jun 28, 2011	32.06	32.06	31.90	31.90	300	-0.68(-2.10%)
Jun 27, 2011	32.69	32.69	32.47	32.58	2,754	+0.22(+0.68%)
Jun 24, 2011	32.07	32.39	32.07	32.36	930	-0.01(-0.04%)
Jun 23, 2011	32.42	32.42	32.37	32.37	300	+1.36(+4.40%)
Jun 21, 2011	31.20	31.01	31.01	31.01	5,500	-0.36(-1.14%)
Jun 20, 2011	31.37	31.37	31.37	31.37	2,790	+0.17(+0.54%)
Jun 17, 2011	31.24	31.34	30.83	31.20	27,837	+0.12(+0.39%)
Jun 16, 2011	31.05	31.08	31.05	31.08	320	+0.26(+0.84%)
Jun 15, 2011	30.56	30.82	30.56	30.82	300	+1.05(+3.53%)
Jun 14, 2011	30.10	30.10	29.61	29.77	3,900	-0.37(-1.23%)
Jun 13, 2011	30.14	30.14	30.14	30.14	300	+0.22(+0.74%)
Jun 10, 2011	29.70	29.92	29.70	29.92	2,700	+0.48(+1.63%)
Jun 09, 2011	29.46	29.46	29.44	29.44	1,200	-0.42(-1.41%)
Jun 08, 2011	29.86	29.86	29.86	29.86	200	+0.17(+0.57%)
Jun 07, 2011	29.73	29.73	29.64	29.69	15,800	-0.53(-1.75%)
Jun 06, 2011	29.98	30.22	29.87	30.22	3,400	+0.40(+1.33%)
Jun 03, 2011	29.41	29.82	29.41	29.82	600	-0.60(-1.97%)
May 24, 2011	30.20	30.42	30.20	30.42	4,800	-0.02(-0.07%)
May 20, 2011	30.44	30.44	30.44	30.44	1,100	+0.98(+3.33%)
May 19, 2011	29.46	29.46	29.46	29.46	300	-0.88(-2.90%)
May 18, 2011	31.10	31.10	29.88	30.34	2,685	-0.41(-1.33%)
May 17, 2011	30.97	31.06	30.71	30.75	88,135	+0.43(+1.42%)
May 13, 2011	29.36	30.32	30.32	30.32	2,200	-0.05(-0.16%)
May 12, 2011	30.63	31.34	30.13	30.37	7,070	+0.24(+0.80%)
May 11, 2011	28.86	31.10	28.86	30.13	4,400	+0.59(+2.00%)
May 09, 2011	29.29	29.54	29.54	29.54	600	-0.12(-0.41%)
May 06, 2011	30.59	30.59	29.51	29.66	2,090	-0.40(-1.33%)
May 05, 2011	29.94	30.06	28.34	30.06	2,240	+1.29(+4.48%)
May 04, 2011	28.77	28.77	28.77	28.77	100	+1.04(+3.75%)
Apr 29, 2011	28.64	27.73	27.73	27.73	1,500	-0.30(-1.07%)
Apr 21, 2011	27.37	28.03	28.03	28.03	1,400	-0.87(-3.01%)
Apr 14, 2011	28.90	28.90	28.90	28.90	0	+0.41(+1.44%)
Apr 11, 2011	28.49	28.49	28.49	28.49	0	-0.31(-1.08%)
Apr 05, 2011	28.80	28.80	28.80	28.80	0	-0.50(-1.71%)
Apr 04, 2011	29.30	29.30	29.30	29.30	200	-0.06(-0.21%)
Mar 30, 2011	29.36	29.36	29.36	29.36	0	-1.19(-3.88%)
Mar 29, 2011	30.55	30.55	30.55	30.55	175	+0.28(+0.92%)
Mar 28, 2011	30.08	30.27	30.07	30.27	3,650	+0.34(+1.14%)
Mar 22, 2011	29.93	29.93	29.93	29.93	0	-0.21(-0.70%)
Mar 17, 2011	30.14	30.14	30.14	30.14	0	+1.11(+3.82%)
Mar 16, 2011	32.90	32.90	29.03	29.03	400	-3.69(-11.28%)
Mar 15, 2011	30.71	32.72	30.71	32.72	2,900	+2.13(+6.96%)
Mar 11, 2011	30.59	30.59	30.59	30.59	0	+0.30(+0.99%)
Mar 10, 2011	30.58	30.58	30.29	30.29	500	-0.06(-0.20%)
Mar 09, 2011	29.65	30.43	29.65	30.35	620	+0.81(+2.74%)
Mar 07, 2011	29.54	29.54	29.54	29.54	0	+0.00(+0.00%)
Mar 04, 2011	29.60	30.60	29.54	29.54	1,800	+0.01(+0.03%)
Mar 02, 2011	29.53	29.53	29.53	29.53	0	-0.82(-2.70%)
Feb 25, 2011	30.40	30.35	30.35	30.35	2,700	-0.86(-2.76%)
Feb 24, 2011	30.30	31.21	30.24	31.21	550	+0.64(+2.09%)
Feb 23, 2011	31.24	31.34	29.25	30.57	4,762	-1.30(-4.08%)
Feb 14, 2011	31.91	31.87	31.87	31.87	700	+0.00(+0.00%)
Feb 11, 2011	31.87	31.87	31.87	31.87	100	-0.01(-0.03%)
Feb 08, 2011	31.94	31.88	31.88	31.88	300	-0.94(-2.86%)
Feb 07, 2011	32.82	32.82	32.82	32.82	100	+1.99(+6.45%)
Feb 02, 2011	30.83	30.83	30.83	30.83	100	-0.65(-2.06%)
Feb 01, 2011	31.60	31.60	31.48	31.48	300	-0.72(-2.24%)
Jan 31, 2011	32.20	32.20	32.20	32.20	200	-0.17(-0.53%)
Jan 28, 2011	32.37	32.37	32.37	32.37	100	-0.54(-1.64%)
Jan 27, 2011	32.64	32.91	32.24	32.91	800	+0.64(+1.98%)
Jan 26, 2011	32.99	32.99	32.27	32.27	400	-1.20(-3.59%)
Jan 25, 2011	33.47	33.47	33.47	33.47	200	+0.55(+1.67%)
Jan 24, 2011	33.01	33.01	32.92	32.92	400	+0.73(+2.26%)
Jan 21, 2011	32.19	32.19	32.19	32.19	200	+0.06(+0.19%)
Jan 20, 2011	32.13	32.13	32.13	32.13	120	-0.20(-0.62%)
Jan 18, 2011	32.33	32.33	32.33	32.33	100	+0.05(+0.15%)
Jan 12, 2011	32.28	32.28	32.28	32.28	0	-0.40(-1.22%)
Jan 11, 2011	32.68	32.68	32.68	32.68	200	-0.15(-0.46%)
Jan 10, 2011	33.43	33.43	32.83	32.83	900	-0.61(-1.82%)
Jan 07, 2011	33.44	33.44	33.44	33.44	100	+0.47(+1.43%)
Jan 06, 2011	32.97	32.97	32.97	32.97	100	+0.31(+0.95%)
Jan 05, 2011	33.01	33.49	32.66	32.66	500	+0.55(+1.71%)
Jan 03, 2011	32.12	32.11	32.11	32.11	300	-0.39(-1.20%)
Dec 31, 2010	32.87	32.87	32.50	32.50	659	-0.50(-1.52%)
Dec 30, 2010	32.87	33.00	32.85	33.00	500	+0.15(+0.46%)
Dec 27, 2010	32.85	32.85	32.85	32.85	200	-0.06(-0.18%)
Dec 22, 2010	32.70	32.91	32.91	32.91	2,200	-0.22(-0.66%)
Dec 21, 2010	33.13	33.13	33.13	33.13	425	-0.11(-0.33%)
Dec 13, 2010	33.24	33.24	33.24	33.24	100	-0.35(-1.04%)
Dec 09, 2010	33.59	33.59	33.59	33.59	100	-0.44(-1.29%)
Dec 08, 2010	34.02	34.03	34.02	34.03	700	+0.23(+0.68%)
Dec 07, 2010	33.80	33.80	33.80	33.80	200	+0.02(+0.07%)
Dec 03, 2010	33.66	33.78	33.78	33.78	2,000	-0.12(-0.37%)
Dec 02, 2010	33.92	33.97	33.90	33.90	1,250	-0.70(-2.02%)
Dec 01, 2010	35.00	35.00	34.60	34.60	625	-0.63(-1.78%)
Nov 30, 2010	35.18	35.26	35.14	35.23	1,600	-0.39(-1.09%)
Nov 24, 2010	35.62	35.62	35.62	35.62	0	-0.81(-2.24%)
Nov 23, 2010	36.63	36.63	36.16	36.43	1,950	+0.12(+0.33%)
Nov 19, 2010	36.31	36.31	36.31	36.31	0	+0.11(+0.30%)
Nov 17, 2010	36.20	36.20	36.20	36.20	0	+0.28(+0.78%)
Nov 16, 2010	35.69	36.10	35.61	35.92	1,624	+0.93(+2.66%)
Nov 15, 2010	31.44	34.99	31.44	34.99	1,180	+1.44(+4.29%)
Nov 11, 2010	33.55	33.55	33.55	33.55	0	-0.42(-1.24%)
Nov 09, 2010	33.42	33.97	33.97	33.97	500	+0.12(+0.35%)
Nov 08, 2010	33.85	33.85	33.85	33.85	562	+0.01(+0.01%)

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.