Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	27.25	27.25	26.91	27.05	1,724	+0.20(+0.74%)
Apr 27, 2012	26.85	26.85	26.85	26.85	300	-0.30(-1.10%)
Apr 25, 2012		27.15	27.15	27.15	36,025	+0.05(+0.18%)
Apr 24, 2012	27.10	27.49	27.10	27.10	7,224	-0.90(-3.21%)
Apr 23, 2012	27.95	28.00	27.95	28.00	3,022	-0.90(-3.11%)
Apr 20, 2012	28.95	28.95	28.85	28.90	6,400	+0.07(+0.24%)
Apr 19, 2012	29.30	29.30	28.83	28.83	20,900	-0.57(-1.94%)
Apr 18, 2012	29.48	29.48	29.40	29.40	1,000	-0.15(-0.51%)
Apr 17, 2012	29.55	29.55	29.50	29.55	1,630	-0.03(-0.10%)
Apr 16, 2012	29.58	29.58	29.58	29.58	400	-0.42(-1.40%)
Apr 13, 2012	30.16	30.16	30.00	30.00	2,300	-0.50(-1.64%)
Apr 12, 2012	29.90	30.50	29.90	30.50	800	+1.35(+4.63%)
Apr 10, 2012		29.15	29.15	29.15	0	+0.45(+1.57%)
Apr 09, 2012	28.85	28.85	28.70	28.70	7,100	-0.05(-0.17%)
Apr 05, 2012	29.13	29.13	28.75	28.75	2,100	+0.06(+0.21%)
Apr 04, 2012	29.50	29.50	28.69	28.69	48,839	-0.96(-3.24%)
Apr 03, 2012	30.00	30.35	29.65	29.65	4,300	-1.15(-3.73%)
Apr 02, 2012	30.60	30.83	30.60	30.80	700	+0.05(+0.16%)
Mar 30, 2012	30.79	30.80	30.75	30.75	3,300	+0.10(+0.33%)
Mar 28, 2012		30.65	30.65	30.65	0	+0.25(+0.82%)
Mar 27, 2012	30.55	30.55	30.40	30.40	900	+0.00(+0.00%)
Mar 26, 2012	30.52	30.52	30.40	30.40	800	+0.05(+0.16%)
Mar 23, 2012	30.35	30.35	30.35	30.35	4,200	+0.34(+1.13%)
Mar 21, 2012		30.01	30.01	30.01	0	-0.49(-1.61%)
Mar 20, 2012	30.37	30.50	30.37	30.50	580	-1.10(-3.48%)
Mar 19, 2012	31.60	31.60	31.60	31.60	8,288	-0.25(-0.78%)
Mar 16, 2012	32.05	32.05	31.85	31.85	11,588	-0.05(-0.16%)
Mar 15, 2012	32.00	32.00	31.90	31.90	365	-0.10(-0.31%)
Mar 14, 2012	32.60	32.60	32.00	32.00	3,900	-1.14(-3.44%)
Mar 12, 2012		33.14	33.14	33.14	0	-0.59(-1.75%)
Mar 09, 2012	33.80	33.85	33.60	33.73	3,100	+0.97(+2.96%)
Mar 08, 2012	32.66	32.76	32.66	32.76	400	+0.14(+0.43%)
Mar 07, 2012	32.30	32.62	32.15	32.62	6,050	-0.53(-1.60%)
Mar 06, 2012	33.25	33.30	33.15	33.15	2,200	-1.13(-3.30%)
Mar 05, 2012	34.45	34.45	34.28	34.28	600	-0.31(-0.90%)
Mar 02, 2012	34.70	34.70	34.59	34.59	1,000	-0.76(-2.15%)
Mar 01, 2012	35.20	35.35	35.20	35.35	1,092	+0.25(+0.71%)
Feb 29, 2012	35.85	36.25	35.10	35.10	1,200	-0.76(-2.12%)
Feb 28, 2012	35.86	35.86	35.86	35.86	325	+0.24(+0.67%)
Feb 27, 2012	35.62	35.62	35.62	35.62	400	-1.33(-3.60%)
Feb 24, 2012	36.95	36.95	36.95	36.95	400	-1.26(-3.30%)
Feb 22, 2012		38.21	38.21	38.21	170	+0.66(+1.76%)
Feb 21, 2012	37.55	37.55	37.55	37.55	500	+1.55(+4.31%)
Feb 17, 2012	36.00	36.00	35.90	36.00	2,360	-0.50(-1.37%)
Feb 16, 2012	36.50	36.50	36.50	36.50	400	-0.30(-0.82%)
Feb 15, 2012	36.80	36.80	36.80	36.80	200	-0.23(-0.62%)
Feb 14, 2012	37.03	37.03	37.03	37.03	160	-0.42(-1.12%)
Feb 13, 2012	37.35	37.45	37.35	37.45	1,700	+1.90(+5.34%)
Feb 10, 2012	35.65	35.65	35.50	35.55	54,975	-0.70(-1.93%)
Feb 09, 2012	35.80	36.46	35.80	36.25	925	+0.62(+1.74%)
Feb 08, 2012	36.52	36.52	35.63	35.63	1,176	-0.52(-1.44%)
Feb 07, 2012	36.15	36.15	36.15	36.15	300	-0.37(-1.01%)
Feb 06, 2012	36.52	36.52	36.52	36.52	134	+0.02(+0.05%)
Feb 03, 2012	36.40	36.50	36.40	36.50	4,800	+0.80(+2.24%)
Jan 31, 2012		35.70	35.70	35.70	0	-0.65(-1.79%)
Jan 30, 2012	36.55	36.55	36.35	36.35	22,272	-0.40(-1.09%)
Jan 27, 2012	36.15	36.75	36.15	36.75	7,212	+0.65(+1.80%)
Jan 26, 2012	35.95	36.60	35.95	36.10	1,700	+0.89(+2.53%)
Jan 25, 2012	34.81	35.21	34.81	35.21	2,200	+1.06(+3.10%)
Jan 24, 2012	34.15	34.15	34.15	34.15	200	+0.40(+1.19%)
Jan 23, 2012	33.75	33.75	33.75	33.75	200	+0.05(+0.15%)
Jan 20, 2012	33.65	33.70	33.65	33.70	400	-0.35(-1.03%)
Jan 18, 2012		34.05	34.05	34.05	0	+0.65(+1.95%)
Jan 13, 2012		33.40	33.40	33.40	0	-0.60(-1.76%)
Jan 12, 2012	34.00	34.00	34.00	34.00	200	+0.50(+1.49%)
Jan 11, 2012	33.50	33.50	33.50	33.50	100	-0.15(-0.45%)
Jan 10, 2012	32.55	33.65	32.55	33.65	2,200	+2.45(+7.85%)
Jan 06, 2012		31.20	31.20	31.20	0	+0.04(+0.13%)
Jan 05, 2012	31.41	31.41	31.16	31.16	800	-0.69(-2.17%)
Jan 03, 2012		31.85	31.85	31.85	0	+1.25(+4.08%)
Dec 30, 2011	30.60	30.60	30.60	30.60	100	+0.45(+1.49%)
Dec 29, 2011	30.15	30.15	29.80	30.15	6,250	-1.80(-5.63%)
Dec 27, 2011	31.95	31.95	31.95	31.95	0	+0.40(+1.27%)
Dec 23, 2011	31.55	31.55	31.55	31.55	460	-0.40(-1.25%)
Dec 21, 2011	31.60	32.01	31.60	31.95	2,027	+1.40(+4.58%)
Dec 20, 2011	30.40	30.55	30.40	30.55	800	+0.14(+0.46%)
Dec 19, 2011	30.75	30.75	30.41	30.41	1,500	-0.98(-3.12%)
Dec 16, 2011	31.20	31.60	31.20	31.39	5,300	+1.03(+3.39%)
Dec 15, 2011	31.10	31.10	30.36	30.36	700	-0.64(-2.06%)
Dec 14, 2011	31.19	31.19	30.70	31.00	1,900	-1.34(-4.14%)
Dec 13, 2011	32.20	32.72	32.20	32.34	3,235	+0.39(+1.22%)
Dec 12, 2011	31.95	31.95	31.95	31.95	1,000	-1.94(-5.72%)
Dec 09, 2011	33.65	33.90	33.65	33.89	1,350	+0.36(+1.07%)
Dec 08, 2011	33.90	33.90	33.53	33.53	1,100	-0.47(-1.38%)
Dec 07, 2011	33.80	34.05	34.00	34.00	395	-0.85(-2.44%)
Dec 06, 2011	34.85	34.85	34.85	34.85	200	-1.65(-4.52%)
Dec 05, 2011	36.15	36.50	36.15	36.50	200	+0.05(+0.14%)
Dec 02, 2011	36.50	36.50	36.45	36.45	950	+0.47(+1.31%)
Dec 01, 2011	35.98	35.98	35.98	35.98	532	-0.22(-0.61%)
Nov 30, 2011	36.60	36.60	35.75	36.20	500	+0.85(+2.40%)
Nov 29, 2011	34.65	35.35	34.65	35.35	770	+3.33(+10.40%)
Nov 28, 2011	34.15	34.15	32.02	32.02	16,972	-0.98(-2.97%)
Nov 23, 2011		33.00	33.00	33.00	0	-1.35(-3.93%)
Nov 22, 2011	34.35	34.35	34.35	34.35	100	+1.10(+3.31%)
Nov 21, 2011	33.90	33.90	33.25	33.25	986	-2.35(-6.60%)
Nov 18, 2011	35.80	35.80	35.60	35.60	1,600	-1.60(-4.30%)
Nov 15, 2011		37.20	37.20	37.20	0	-0.05(-0.13%)
Nov 14, 2011	37.49	37.49	37.25	37.25	2,200	-0.80(-2.10%)
Nov 11, 2011	38.50	38.50	38.05	38.05	2,900	+1.44(+3.93%)
Nov 10, 2011	36.61	36.61	36.61	36.61	2,700	-0.59(-1.59%)
Nov 08, 2011		37.20	37.20	37.20	2,500	+0.70(+1.92%)
Nov 04, 2011		36.50	36.50	36.50	0	+1.25(+3.55%)
Nov 03, 2011	35.07	35.25	35.07	35.25	800	-1.15(-3.16%)
Oct 28, 2011		36.40	36.40	36.40	0	-1.42(-3.75%)
Oct 27, 2011	37.82	37.82	37.82	37.82	200	+1.87(+5.20%)
Oct 26, 2011	35.95	35.95	35.95	35.95	100	+1.05(+3.01%)
Oct 25, 2011	35.20	35.20	34.90	34.90	750	-0.15(-0.43%)
Oct 24, 2011	34.60	35.05	34.60	35.05	1,200	+0.15(+0.43%)
Oct 21, 2011	34.20	34.90	34.20	34.90	400	+1.15(+3.41%)
Oct 20, 2011	34.01	34.01	33.10	33.75	18,950	-2.66(-7.31%)
Oct 19, 2011	37.40	37.40	36.41	36.41	1,100	-1.84(-4.81%)
Oct 18, 2011	37.00	38.25	37.00	38.25	1,200	+0.00(+0.00%)
Oct 17, 2011	38.30	38.30	38.25	38.25	400	+1.70(+4.65%)
Oct 12, 2011	36.55	36.55	36.55	36.55	0	+0.35(+0.97%)
Oct 11, 2011	35.60	36.20	35.40	36.20	4,000	+0.25(+0.70%)
Oct 10, 2011	35.95	35.95	35.95	35.95	500	+0.80(+2.28%)
Oct 07, 2011	35.40	35.79	35.15	35.15	2,400	+0.98(+2.87%)
Oct 06, 2011	34.17	34.17	32.94	34.17	310	+1.23(+3.73%)
Oct 05, 2011	32.94	32.94	32.94	32.94	200	+1.29(+4.08%)
Oct 04, 2011	31.10	31.65	31.10	31.65	7,560	-0.44(-1.37%)
Oct 03, 2011	32.09	32.09	32.09	32.09	750	-0.56(-1.72%)
Sep 30, 2011	32.65	32.65	32.65	32.65	200	-0.70(-2.10%)
Sep 29, 2011	33.24	33.35	33.00	33.35	600	-0.25(-0.74%)
Sep 28, 2011	34.35	34.35	33.60	33.60	800	-0.70(-2.04%)
Sep 27, 2011	34.30	34.30	34.30	34.30	100,700	+1.70(+5.21%)
Sep 26, 2011	32.60	32.60	32.60	32.60	1,000	-2.00(-5.78%)
Sep 23, 2011	34.89	35.00	34.60	34.60	1,200	-0.80(-2.26%)
Sep 22, 2011	36.55	36.55	35.40	35.40	3,350	-4.25(-10.72%)
Sep 21, 2011	39.30	39.65	39.16	39.65	1,088	+0.79(+2.03%)
Sep 20, 2011	39.25	39.25	38.86	38.86	507	+0.36(+0.94%)
Sep 19, 2011	39.45	39.45	38.50	38.50	350	-0.80(-2.04%)
Sep 16, 2011	39.94	39.94	39.20	39.30	830	+0.70(+1.81%)
Sep 15, 2011	39.25	39.25	38.60	38.60	1,712	-0.85(-2.15%)
Sep 14, 2011	39.45	39.45	39.45	39.45	300	-1.26(-3.10%)
Sep 12, 2011	40.71	40.71	40.71	40.71	0	-0.24(-0.59%)
Sep 09, 2011	40.95	40.95	40.95	40.95	183	-1.00(-2.38%)
Sep 08, 2011	42.08	42.12	41.95	41.95	12,100	+0.35(+0.84%)
Sep 07, 2011	41.60	41.60	41.60	41.60	200	-0.07(-0.17%)
Sep 06, 2011	41.75	41.75	41.67	41.67	400	+0.07(+0.17%)
Sep 02, 2011	41.60	41.60	41.60	41.60	600	-1.19(-2.78%)
Aug 30, 2011		42.79	42.79	42.79	1,713	+0.56(+1.33%)
Aug 29, 2011	42.23	42.23	42.23	42.23	200	+1.18(+2.87%)
Aug 25, 2011		41.05	41.05	41.05	0	-0.25(-0.61%)
Aug 24, 2011	42.00	42.00	41.30	41.30	1,990	-0.45(-1.08%)
Aug 23, 2011	42.14	42.14	41.50	41.75	2,740	-0.60(-1.42%)
Aug 22, 2011	41.65	42.40	41.65	42.35	780	+2.60(+6.54%)
Aug 18, 2011		39.75	39.75	39.75	0	-1.76(-4.24%)
Aug 17, 2011	41.10	41.51	41.10	41.51	1,322	+0.66(+1.62%)
Aug 16, 2011	40.90	40.90	40.85	40.85	300	-1.83(-4.29%)
Aug 15, 2011	42.68	42.68	42.68	42.68	400	+0.68(+1.62%)
Aug 11, 2011		42.00	42.00	42.00	0	+1.60(+3.96%)
Aug 10, 2011	40.40	40.40	40.40	40.40	281	+1.35(+3.46%)
Aug 08, 2011	39.05	39.05	39.05	39.05	0	-1.20(-2.98%)
Aug 05, 2011	40.25	40.25	40.25	40.25	177	-1.04(-2.52%)
Aug 04, 2011	42.90	42.90	41.29	41.29	300	-2.36(-5.41%)
Aug 03, 2011	43.45	43.65	43.45	43.65	1,000	-0.25(-0.57%)
Aug 02, 2011	43.50	43.90	43.50	43.90	1,300	+0.40(+0.92%)
Aug 01, 2011	43.65	43.65	43.50	43.50	600	-0.40(-0.91%)
Jul 28, 2011		43.90	43.90	43.90	0	-0.55(-1.24%)
Jul 27, 2011	44.45	44.45	44.45	44.45	100	+0.15(+0.34%)
Jul 26, 2011	44.30	44.30	44.30	44.30	100	+0.25(+0.57%)
Jul 25, 2011	44.15	44.15	43.65	44.05	650	+0.20(+0.46%)
Jul 22, 2011	43.85	43.85	43.85	43.85	1,394	-0.15(-0.34%)
Jul 21, 2011	44.00	44.00	44.00	44.00	100	+0.40(+0.92%)
Jul 20, 2011	44.15	44.15	43.60	43.60	1,542	+0.25(+0.58%)
Jul 19, 2011	43.35	43.35	43.35	43.35	600	+0.10(+0.23%)
Jul 18, 2011	43.25	43.25	43.25	43.25	7,100	+0.40(+0.93%)
Jul 15, 2011	42.85	42.85	42.85	42.85	245	+0.14(+0.33%)
Jul 14, 2011	42.75	42.75	42.71	42.71	600	+0.08(+0.19%)
Jul 13, 2011	42.63	42.63	42.63	42.63	800	+1.78(+4.36%)
Jul 12, 2011	40.85	40.85	40.85	40.85	500	-0.05(-0.12%)
Jul 11, 2011	40.90	40.90	40.90	40.90	200	-0.84(-2.01%)
Jul 08, 2011	41.74	41.74	41.74	41.74	300	-0.11(-0.26%)
Jul 07, 2011	41.25	41.85	41.25	41.85	1,250	+0.95(+2.32%)
Jul 06, 2011	40.65	40.90	40.65	40.90	750	+0.37(+0.91%)
Jul 05, 2011	40.53	40.53	40.53	40.53	200	+0.35(+0.87%)
Jul 01, 2011	40.18	40.18	40.18	40.18	100	-0.02(-0.05%)
Jun 30, 2011	40.20	40.20	40.20	40.20	150	+0.26(+0.65%)
Jun 29, 2011	39.10	39.94	39.10	39.94	2,341	+1.64(+4.28%)
Jun 28, 2011	38.20	38.38	38.20	38.30	700	+0.01(+0.03%)
Jun 24, 2011		38.29	38.29	38.29	0	+0.04(+0.10%)
Jun 23, 2011	38.25	38.25	38.25	38.25	1,250	-1.25(-3.16%)
Jun 21, 2011		39.50	39.50	39.50	0	+1.50(+3.95%)
Jun 20, 2011	37.90	38.00	37.90	38.00	1,800	-1.00(-2.56%)
Jun 17, 2011	39.00	39.00	39.00	39.00	425	+1.15(+3.04%)
Jun 16, 2011	38.55	38.55	37.85	37.85	800	-0.90(-2.32%)
Jun 15, 2011	39.75	39.75	38.72	38.75	2,450	-1.48(-3.68%)
Jun 14, 2011	40.23	40.23	40.23	40.23	200	+1.08(+2.76%)
Jun 13, 2011	39.21	39.21	39.15	39.15	448	-1.15(-2.85%)
Jun 09, 2011		40.30	40.30	40.30	0	+0.78(+1.97%)
Jun 08, 2011	39.85	39.85	39.52	39.52	542	-1.63(-3.96%)
Jun 06, 2011		41.15	41.15	41.15	0	-0.29(-0.70%)
Jun 03, 2011	40.40	41.44	40.40	41.44	800	+1.19(+2.96%)
May 24, 2011	40.25	40.25	40.25	40.25	150	-0.75(-1.83%)
May 20, 2011		41.00	41.00	41.00	0	+0.55(+1.36%)
May 18, 2011		40.45	40.45	40.45	0	+0.45(+1.13%)
May 17, 2011	39.88	40.00	39.75	40.00	38,751	+0.00(+0.00%)
May 16, 2011	40.01	40.15	40.00	40.00	3,060	-0.01(-0.02%)
May 13, 2011	40.65	40.65	40.01	40.01	1,228	-0.54(-1.33%)
May 12, 2011	40.55	40.55	40.55	40.55	400	-1.15(-2.76%)
May 11, 2011	42.50	42.50	41.70	41.70	2,250	-0.60(-1.42%)
May 10, 2011	42.22	42.30	42.20	42.30	25,300	+0.25(+0.59%)
May 06, 2011		42.05	42.05	42.05	0	+0.84(+2.04%)
May 05, 2011	42.45	42.45	41.21	41.21	6,342	-1.54(-3.60%)
May 04, 2011	43.53	43.53	42.50	42.75	1,700	-0.90(-2.06%)
May 03, 2011	43.65	43.65	43.65	43.65	300	-1.05(-2.35%)

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.