Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	68.75	68.75	68.75	68.75	140	-0.35(-0.51%)
Jan 27, 2012	69.10	69.10	69.10	69.10	0	+2.55(+3.83%)
Jan 26, 2012	66.70	66.70	66.45	66.55	35,000	-0.42(-0.63%)
Jan 25, 2012	66.60	66.97	66.60	66.97	1,396	+1.13(+1.72%)
Jan 24, 2012	65.75	65.84	65.75	65.84	555	-0.26(-0.39%)
Jan 23, 2012	66.10	66.10	66.10	66.10	255	+1.20(+1.85%)
Jan 19, 2012		64.90	64.90	64.90	0	+1.05(+1.64%)
Jan 18, 2012	63.72	63.85	63.26	63.85	907	+1.62(+2.60%)
Jan 13, 2012		62.23	62.23	62.23	0	-0.17(-0.27%)
Jan 12, 2012	62.40	62.40	62.40	62.40	190	+0.36(+0.58%)
Jan 10, 2012		62.04	62.04	62.04	0	+0.68(+1.11%)
Jan 09, 2012	61.36	61.36	61.36	61.36	200	+0.24(+0.39%)
Jan 06, 2012	61.12	61.12	61.12	61.12	300	-1.13(-1.82%)
Jan 05, 2012	62.25	62.25	62.25	62.25	128	-0.30(-0.48%)
Jan 04, 2012	62.29	62.55	61.67	62.55	4,304	+2.62(+4.37%)
Dec 29, 2011	59.93	59.93	59.93	59.93	0	+1.34(+2.29%)
Dec 28, 2011	58.45	58.60	58.45	58.59	2,354	-0.76(-1.28%)
Dec 27, 2011	59.35	59.35	59.35	59.35	181	-0.67(-1.12%)
Dec 23, 2011	58.64	60.02	58.64	60.02	700	+1.62(+2.77%)
Dec 21, 2011	58.63	58.63	58.40	58.40	600	-1.95(-3.23%)
Dec 20, 2011	59.80	60.35	59.80	60.35	500	+1.40(+2.37%)
Dec 19, 2011	58.95	58.95	58.95	58.95	200	-3.24(-5.21%)
Dec 14, 2011	62.19	62.19	62.19	62.19	0	+1.22(+2.00%)
Dec 13, 2011	61.47	61.47	60.97	60.97	560	-0.48(-0.78%)
Dec 12, 2011	61.14	61.45	61.14	61.45	308	-0.45(-0.73%)
Dec 09, 2011	61.90	61.90	61.90	61.90	200	+0.50(+0.81%)
Dec 08, 2011	61.40	61.40	61.40	61.40	200	-1.00(-1.60%)
Dec 07, 2011	61.92	62.40	61.74	62.40	1,364	+1.22(+1.99%)
Dec 06, 2011	61.05	61.18	61.05	61.18	700	-0.84(-1.35%)
Dec 05, 2011	62.02	62.02	62.02	62.02	200	-0.63(-1.01%)
Dec 02, 2011	62.65	62.65	62.65	62.65	400	+0.40(+0.64%)
Dec 01, 2011	62.25	62.25	62.25	62.25	141	+1.20(+1.97%)
Nov 30, 2011	61.05	61.05	61.05	61.05	400	+1.10(+1.83%)
Nov 29, 2011	59.43	60.00	59.43	59.95	1,259	+1.58(+2.71%)
Nov 28, 2011	57.90	58.37	57.90	58.37	900	+1.51(+2.66%)
Nov 23, 2011		56.86	56.86	56.86	0	-1.34(-2.30%)
Nov 22, 2011	58.20	58.20	58.20	58.20	200	+0.96(+1.68%)
Nov 21, 2011	56.85	57.24	56.85	57.24	1,163	-1.36(-2.32%)
Nov 18, 2011	58.60	58.65	58.60	58.60	700	+0.66(+1.14%)
Nov 17, 2011	58.11	58.54	57.94	57.94	1,268	+1.28(+2.26%)
Nov 16, 2011	57.25	57.40	56.66	56.66	3,322	-2.41(-4.08%)
Nov 15, 2011	58.45	59.07	58.45	59.07	4,847	+1.07(+1.84%)
Nov 14, 2011	58.00	58.00	58.00	58.00	122	+0.65(+1.13%)
Nov 11, 2011	57.25	58.34	57.25	57.35	3,010	-1.27(-2.17%)
Nov 10, 2011	57.00	58.62	57.00	58.62	1,265	-0.73(-1.23%)
Nov 08, 2011		59.35	59.35	59.35	0	-1.50(-2.47%)
Nov 07, 2011	60.85	60.85	60.85	60.85	195	+1.85(+3.14%)
Nov 04, 2011	59.35	59.35	59.00	59.00	1,059	+0.75(+1.29%)
Nov 03, 2011	57.95	58.25	57.45	58.25	1,649	+1.00(+1.75%)
Nov 02, 2011	57.40	57.40	57.25	57.25	618	+0.35(+0.62%)
Nov 01, 2011	57.20	57.20	56.90	56.90	4,144	-4.95(-8.00%)
Oct 28, 2011		61.85	61.85	61.85	0	+0.65(+1.06%)
Oct 27, 2011	61.20	61.20	61.20	61.20	1,500	+4.50(+7.94%)
Oct 26, 2011	56.85	57.16	56.70	56.70	2,347	+0.60(+1.07%)
Oct 25, 2011	56.10	56.10	56.10	56.10	110	-0.61(-1.08%)
Oct 24, 2011	56.71	56.71	56.71	56.71	227	+2.26(+4.15%)
Oct 20, 2011	54.45	54.45	54.45	54.45	0	-0.11(-0.20%)
Oct 19, 2011	54.88	54.88	54.56	54.56	603	-1.86(-3.30%)
Oct 18, 2011	56.11	56.42	55.55	56.42	1,451	-0.88(-1.54%)
Oct 17, 2011	57.30	57.30	56.75	57.30	2,829	+1.10(+1.96%)
Oct 14, 2011	56.10	56.20	56.10	56.20	1,905	+0.61(+1.10%)
Oct 13, 2011	55.59	55.59	55.59	55.59	1,300	+0.39(+0.71%)
Oct 12, 2011	55.17	55.25	55.05	55.20	2,003	+1.24(+2.30%)
Oct 11, 2011	53.35	53.96	53.35	53.96	3,487	+0.66(+1.24%)
Oct 10, 2011	52.85	53.30	52.85	53.30	336	+1.50(+2.90%)
Oct 07, 2011	51.80	51.80	51.80	51.80	152	+2.45(+4.96%)
Oct 06, 2011	49.70	49.80	49.35	49.35	1,401	+0.45(+0.92%)
Oct 05, 2011	48.66	48.90	48.66	48.90	986	-2.30(-4.49%)
Oct 04, 2011	51.10	51.20	51.00	51.20	793	-1.64(-3.10%)
Oct 03, 2011	53.17	53.17	52.84	52.84	481	-2.93(-5.25%)
Sep 30, 2011	56.95	57.06	55.77	55.77	5,608	-1.73(-3.01%)
Sep 29, 2011	57.45	57.50	57.45	57.50	500	-0.15(-0.26%)
Sep 28, 2011	57.97	57.97	57.65	57.65	409	-0.40(-0.69%)
Sep 27, 2011	59.45	59.45	58.05	58.05	2,663	+0.47(+0.82%)
Sep 26, 2011	57.58	57.58	57.58	57.58	163	-2.73(-4.53%)
Sep 23, 2011	59.72	60.31	59.72	60.31	1,795	+1.31(+2.22%)
Sep 22, 2011	59.00	59.00	59.00	59.00	102	-3.70(-5.90%)
Sep 21, 2011	63.15	63.15	62.70	62.70	1,111	-0.65(-1.03%)
Sep 20, 2011	63.35	63.35	63.35	63.35	420	+1.37(+2.21%)
Sep 15, 2011		61.98	61.98	61.98	0	-0.47(-0.75%)
Sep 14, 2011	61.68	63.00	61.60	62.45	5,325	-0.60(-0.95%)
Sep 13, 2011	62.75	63.30	62.75	63.05	1,850	+2.31(+3.80%)
Sep 12, 2011	61.32	61.32	60.74	60.74	453	-0.27(-0.44%)
Sep 09, 2011	61.01	61.01	61.01	61.01	242	+1.21(+2.02%)
Sep 08, 2011	60.10	60.10	59.80	59.80	1,763	-0.60(-0.99%)
Sep 07, 2011	60.12	60.53	59.95	60.40	1,016	+1.85(+3.16%)
Sep 06, 2011	58.54	58.89	58.54	58.55	1,348	-4.43(-7.03%)
Sep 02, 2011	62.98	62.98	62.98	62.98	359	-0.27(-0.43%)
Aug 31, 2011		63.25	63.25	63.25	0	+1.86(+3.03%)
Aug 30, 2011	60.85	61.39	60.85	61.39	372	+0.59(+0.97%)
Aug 29, 2011	60.80	60.80	60.80	60.80	600	+1.26(+2.12%)
Aug 26, 2011	59.54	59.54	59.54	59.54	200	+1.73(+2.99%)
Aug 25, 2011	57.81	57.81	57.81	57.81	326	+0.29(+0.50%)
Aug 24, 2011	57.45	57.52	57.45	57.52	800	-2.22(-3.72%)
Aug 23, 2011	59.74	59.74	59.74	59.74	177	+0.78(+1.32%)
Aug 22, 2011	59.39	59.39	58.96	58.96	1,054	+0.61(+1.05%)
Aug 19, 2011	59.70	59.70	58.35	58.35	2,200	-2.26(-3.73%)
Aug 18, 2011	60.61	60.61	60.61	60.61	290	-2.52(-3.99%)
Aug 15, 2011		63.13	63.13	63.13	0	+0.22(+0.35%)
Aug 12, 2011	62.91	62.91	62.91	62.91	156	-0.64(-1.01%)
Aug 11, 2011	62.40	64.37	62.25	63.55	1,613	+0.75(+1.19%)
Aug 09, 2011	62.80	62.80	62.80	62.80	0	+0.03(+0.05%)
Aug 08, 2011	64.55	64.55	62.77	62.77	2,885	-4.98(-7.35%)
Aug 05, 2011	67.95	67.95	67.18	67.75	3,400	-0.89(-1.30%)
Aug 04, 2011	69.51	69.51	68.64	68.64	1,911	-4.77(-6.50%)
Aug 03, 2011	73.41	73.41	73.41	73.41	200	-0.43(-0.58%)
Aug 02, 2011	75.12	75.12	73.84	73.84	5,436	-1.34(-1.78%)
Aug 01, 2011	76.24	76.24	75.18	75.18	2,700	+0.48(+0.64%)
Jul 29, 2011	74.70	74.70	74.70	74.70	200	+0.78(+1.06%)
Jul 28, 2011	73.90	73.92	73.90	73.92	627	-0.49(-0.66%)
Jul 27, 2011	74.41	74.41	74.41	74.41	200	-0.76(-1.01%)
Jul 26, 2011	75.25	75.25	75.17	75.17	398	+2.35(+3.23%)
Jul 25, 2011	72.82	72.82	72.82	72.82	651	-1.56(-2.10%)
Jul 21, 2011		74.38	74.38	74.38	0	+1.88(+2.59%)
Jul 19, 2011		72.50	72.50	72.50	0	+1.65(+2.33%)
Jul 18, 2011	70.85	70.85	70.85	70.85	400	-0.96(-1.34%)
Jul 14, 2011		71.81	71.81	71.81	0	+0.21(+0.29%)
Jul 13, 2011	71.30	72.05	71.30	71.60	4,397	+1.80(+2.58%)
Jul 12, 2011	69.50	69.80	69.50	69.80	328	+0.80(+1.16%)
Jul 11, 2011	69.10	69.15	68.95	69.00	1,001	-1.09(-1.56%)
Jul 08, 2011	70.00	70.09	70.00	70.09	330	-0.66(-0.93%)
Jul 07, 2011	70.69	71.28	70.67	70.75	911	+0.15(+0.21%)
Jul 06, 2011	70.60	70.60	70.60	70.60	100	+2.92(+4.31%)
Jul 01, 2011		67.68	67.68	67.68	0	+1.16(+1.74%)
Jun 30, 2011	65.90	66.52	65.90	66.52	12,558	+0.35(+0.53%)
Jun 29, 2011	66.17	66.17	66.17	66.17	123	+0.67(+1.02%)
Jun 28, 2011	65.36	65.50	65.36	65.50	859	+0.25(+0.38%)
Jun 27, 2011	65.02	65.30	64.83	65.25	1,061	-0.85(-1.29%)
Jun 24, 2011	66.10	66.10	65.25	66.10	1,022	-0.30(-0.45%)
Jun 23, 2011	66.03	66.40	66.03	66.40	1,444	+0.32(+0.48%)
Jun 22, 2011	66.40	66.52	66.08	66.08	15,850	+0.58(+0.89%)
Jun 21, 2011	65.12	65.50	65.12	65.50	699	+1.35(+2.10%)
Jun 20, 2011	64.15	64.15	64.15	64.15	2,175	-1.15(-1.76%)
Jun 17, 2011	65.30	65.30	65.30	65.30	290	+0.05(+0.08%)
Jun 16, 2011	65.18	65.25	65.18	65.25	2,664	-1.25(-1.88%)
Jun 15, 2011	66.50	66.50	66.50	66.50	200	-0.75(-1.12%)
Jun 14, 2011	67.25	67.25	67.25	67.25	600	+1.32(+2.00%)
Jun 13, 2011	65.93	65.93	65.93	65.93	200	-0.90(-1.35%)
Jun 09, 2011		66.83	66.83	66.83	0	-0.27(-0.40%)
Jun 08, 2011	67.10	67.10	67.10	67.10	273	-0.10(-0.15%)
Jun 07, 2011	67.20	67.20	67.20	67.20	378	+0.85(+1.28%)
Jun 06, 2011	66.55	66.55	66.35	66.35	784	-1.10(-1.63%)
Jun 02, 2011	67.45	67.45	67.45	67.45	101	+1.10(+1.66%)
May 23, 2011		66.35	66.35	66.35	0	-2.00(-2.93%)
May 20, 2011	68.25	68.35	68.25	68.35	536	-0.57(-0.83%)
May 19, 2011	68.92	68.92	68.92	68.92	248	-0.53(-0.76%)
May 18, 2011	69.45	69.45	69.45	69.45	200	+0.95(+1.39%)
May 17, 2011	68.50	68.50	68.50	68.50	800	-1.12(-1.61%)
May 16, 2011	68.70	69.70	68.70	69.62	26,101	+0.17(+0.24%)
May 13, 2011	69.95	69.95	69.43	69.45	2,821	-2.02(-2.83%)
May 11, 2011		71.47	71.47	71.47	0	-0.88(-1.22%)
May 09, 2011		72.35	72.35	72.35	0	-0.39(-0.54%)
May 06, 2011	72.74	72.74	72.74	72.74	292	+0.24(+0.33%)
May 04, 2011		72.50	72.50	72.50	0	-1.10(-1.49%)
May 03, 2011	73.40	73.60	73.40	73.60	332	+0.12(+0.16%)
May 02, 2011	73.00	73.48	73.00	73.48	322	+1.25(+1.73%)
Apr 29, 2011	72.23	72.23	72.23	72.23	200	+0.13(+0.18%)
Apr 28, 2011	72.10	72.10	72.10	72.10	400	+1.00(+1.41%)
Apr 27, 2011	70.90	71.10	70.90	71.10	491	+0.65(+0.92%)
Apr 26, 2011	70.45	70.45	70.45	70.45	200	+0.20(+0.28%)
Apr 25, 2011	70.25	70.25	70.25	70.25	100	-0.50(-0.71%)
Apr 21, 2011	70.80	70.80	70.75	70.75	2,000	+1.50(+2.17%)
Apr 20, 2011	69.25	69.25	69.25	69.25	102	+1.90(+2.82%)
Apr 19, 2011	67.35	67.35	67.35	67.35	679	-0.10(-0.15%)
Apr 18, 2011	67.45	67.45	67.45	67.45	146	+0.05(+0.07%)
Apr 14, 2011	67.40	67.40	67.40	67.40	0	-0.05(-0.07%)
Apr 13, 2011	67.45	67.45	67.45	67.45	100	-1.57(-2.27%)
Apr 12, 2011	69.02	69.02	69.02	69.02	829	-0.59(-0.85%)
Apr 08, 2011	69.61	69.61	69.61	69.61	0	+0.66(+0.96%)
Apr 07, 2011	68.95	68.95	68.95	68.95	511	-1.20(-1.71%)
Apr 05, 2011	70.15	70.15	70.15	70.15	0	-2.80(-3.84%)
Apr 04, 2011	73.00	73.00	72.95	72.95	950	-0.95(-1.29%)
Apr 01, 2011	73.12	73.90	73.12	73.90	1,965	+1.47(+2.03%)
Mar 30, 2011	72.43	72.43	72.43	72.43	0	+0.47(+0.65%)
Mar 28, 2011	71.96	71.96	71.96	71.96	0	-0.84(-1.15%)
Mar 25, 2011	72.80	72.80	72.80	72.80	175	+0.87(+1.21%)
Mar 22, 2011	71.93	71.93	71.93	71.93	0	-0.57(-0.79%)
Mar 21, 2011	72.50	72.50	72.50	72.50	716	+2.50(+3.57%)
Mar 18, 2011	70.00	70.00	70.00	70.00	100	+1.10(+1.60%)
Mar 17, 2011	68.95	68.95	68.80	68.90	46,250	+2.95(+4.47%)
Mar 16, 2011	65.90	65.95	65.40	65.95	10,554	+0.95(+1.46%)
Mar 15, 2011	59.81	65.00	59.81	65.00	5,451	-0.50(-0.76%)
Mar 14, 2011	65.50	65.50	65.50	65.50	221	-9.75(-12.96%)
Mar 08, 2011	75.25	75.25	75.25	75.25	0	-1.81(-2.35%)
Mar 03, 2011	77.06	77.06	77.06	77.06	0	+0.91(+1.20%)
Feb 28, 2011		76.15	76.15	76.15	0	+0.30(+0.40%)
Feb 25, 2011	75.85	75.85	75.85	75.85	232	+0.57(+0.76%)
Feb 24, 2011	74.71	75.28	74.65	75.28	448	+0.24(+0.32%)
Feb 23, 2011	75.04	75.04	75.04	75.04	114	-3.95(-5.00%)
Feb 18, 2011		78.99	78.99	78.99	0	+0.29(+0.37%)
Feb 17, 2011	78.70	78.70	78.70	78.70	225	-1.05(-1.32%)
Feb 16, 2011	79.36	79.75	79.36	79.75	1,074	+1.05(+1.33%)
Feb 14, 2011		78.70	78.70	78.70	0	+0.05(+0.06%)
Feb 11, 2011	78.45	78.65	78.45	78.65	400	-0.63(-0.79%)
Feb 09, 2011		79.28	79.28	79.28	0	-1.06(-1.32%)
Feb 08, 2011	80.34	80.34	80.34	80.34	200	-0.91(-1.12%)
Feb 07, 2011	81.25	81.25	81.25	81.25	200	+1.16(+1.45%)
Feb 04, 2011	80.71	80.71	80.09	80.09	1,000	-0.97(-1.20%)
Feb 03, 2011	80.36	81.06	80.36	81.06	1,046	+0.93(+1.16%)
Feb 02, 2011	79.90	80.13	79.90	80.13	1,346	+2.23(+2.86%)

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.