Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	37.47	37.47	37.47	37.47	0	-0.44(-1.15%)
May 30, 2012	37.91	37.91	37.91	37.91	431	-1.52(-3.86%)
May 25, 2012	39.43	39.43	39.43	39.43	400	+0.28(+0.72%)
May 23, 2012	39.26	39.15	39.15	39.15	1,700	-0.64(-1.61%)
May 22, 2012	39.96	39.96	39.79	39.79	804	-0.13(-0.34%)
May 18, 2012	40.06	39.93	39.93	39.93	600	-0.13(-0.32%)
May 17, 2012	40.39	40.39	40.05	40.05	955	-0.96(-2.34%)
May 15, 2012	41.14	41.01	41.01	41.01	900	+0.18(+0.45%)
May 14, 2012	40.84	40.86	40.83	40.83	1,065	-0.64(-1.54%)
May 11, 2012	41.99	41.99	41.47	41.47	3,728	-0.45(-1.07%)
May 09, 2012	41.92	41.92	41.92	41.92	100	-0.48(-1.13%)
May 07, 2012	42.40	42.40	42.40	42.40	0	-2.51(-5.59%)
May 03, 2012	45.20	44.91	44.91	44.91	300	-0.75(-1.64%)
May 02, 2012	45.68	45.68	45.66	45.66	444	-0.30(-0.65%)
May 01, 2012	45.96	45.96	45.96	45.96	200	+0.61(+1.35%)
Apr 30, 2012	45.14	45.39	45.12	45.35	1,433	+0.01(+0.03%)
Apr 27, 2012	45.24	45.36	45.21	45.34	1,817	+0.12(+0.26%)
Apr 26, 2012	45.31	45.31	45.22	45.22	755	+0.41(+0.91%)
Apr 25, 2012	45.04	45.04	44.81	44.81	1,542	-0.14(-0.31%)
Apr 24, 2012	45.10	45.10	44.95	44.95	384	+0.22(+0.50%)
Apr 23, 2012	44.33	44.74	44.24	44.73	3,777	-0.34(-0.75%)
Apr 20, 2012	45.15	45.16	45.06	45.07	1,813	+0.39(+0.86%)
Apr 19, 2012	44.79	44.79	44.65	44.68	890	-0.50(-1.10%)
Apr 18, 2012	45.20	45.20	45.18	45.18	606	-0.10(-0.23%)
Apr 17, 2012	45.57	45.57	45.28	45.28	2,485	+0.36(+0.81%)
Apr 16, 2012	44.95	44.95	44.49	44.92	1,580	+0.09(+0.19%)
Apr 13, 2012	44.89	44.89	44.82	44.83	1,195	-0.41(-0.90%)
Apr 12, 2012	45.25	45.25	45.22	45.24	1,950	+0.39(+0.86%)
Apr 11, 2012	44.38	44.85	44.38	44.85	500	+0.61(+1.37%)
Apr 10, 2012	44.71	44.79	44.14	44.25	14,769	-0.62(-1.39%)
Apr 09, 2012	44.87	44.87	44.87	44.87	225	-0.28(-0.62%)
Apr 05, 2012	44.62	45.15	44.62	45.15	1,285	+0.47(+1.05%)
Apr 04, 2012	44.73	44.73	44.68	44.68	18,908	-0.93(-2.04%)
Apr 03, 2012	45.74	45.74	45.61	45.61	550	-0.41(-0.89%)
Apr 02, 2012	44.60	46.02	44.60	46.02	971	+0.92(+2.04%)
Mar 30, 2012	45.06	45.13	45.06	45.10	705	-0.03(-0.07%)
Mar 29, 2012	45.13	45.13	45.13	45.13	105	-1.65(-3.53%)
Mar 27, 2012	46.78	46.78	46.78	46.78	200	+0.18(+0.39%)
Mar 23, 2012	46.60	46.60	46.60	46.60	300	+0.12(+0.26%)
Mar 21, 2012	46.27	46.48	46.48	46.48	1,200	+0.21(+0.45%)
Mar 20, 2012	46.27	46.27	46.27	46.27	100	-0.86(-1.82%)
Mar 19, 2012	47.13	47.13	47.13	47.13	800	+0.86(+1.86%)
Mar 16, 2012	46.27	46.27	46.27	46.27	100	+0.04(+0.09%)
Mar 14, 2012	46.53	46.23	46.23	46.23	1,200	-0.44(-0.94%)
Mar 13, 2012	46.92	46.92	46.67	46.67	2,880	+0.24(+0.52%)
Mar 12, 2012	46.43	46.43	46.43	46.43	2,200	-0.72(-1.52%)
Mar 09, 2012	46.85	47.16	46.85	47.15	1,805	+0.55(+1.18%)
Mar 08, 2012	46.60	46.60	46.60	46.60	250	+0.19(+0.41%)
Mar 07, 2012	45.80	46.41	45.80	46.41	500	+0.52(+1.13%)
Mar 06, 2012	45.86	46.06	45.82	45.89	5,400	-0.72(-1.54%)
Mar 05, 2012	46.64	46.78	46.61	46.61	13,651	-0.02(-0.04%)
Mar 02, 2012	47.08	47.08	46.30	46.63	45,220	-1.07(-2.24%)
Mar 01, 2012	47.07	48.01	47.04	47.70	438,269	+1.14(+2.45%)
Feb 29, 2012	46.56	46.56	46.56	46.56	500	-0.76(-1.61%)
Feb 28, 2012	47.32	47.32	47.32	47.32	168	-0.13(-0.27%)
Feb 27, 2012	47.57	47.57	47.45	47.45	200	-0.49(-1.02%)
Feb 24, 2012	47.91	47.94	47.91	47.94	800	+0.89(+1.90%)
Feb 23, 2012	46.44	47.05	46.24	47.05	1,282	+0.67(+1.44%)
Feb 22, 2012	46.35	46.44	46.35	46.38	600	+0.52(+1.13%)
Feb 21, 2012	45.94	45.94	45.86	45.86	200	+1.90(+4.32%)
Feb 09, 2012	43.96	43.96	43.96	43.96	300	+0.26(+0.59%)
Feb 08, 2012	43.70	43.70	43.70	43.70	1,151	+0.95(+2.22%)
Feb 06, 2012	42.75	42.75	42.75	42.75	300	+0.24(+0.56%)
Feb 03, 2012	42.51	42.51	42.51	42.51	1,318	-0.99(-2.28%)
Jan 30, 2012	43.50	43.50	43.50	43.50	200	+0.00(+0.00%)
Jan 27, 2012	43.69	43.69	43.50	43.50	1,704	+0.41(+0.95%)
Jan 26, 2012	43.09	43.09	43.09	43.09	600	+0.00(+0.00%)
Jan 25, 2012	43.09	43.26	43.09	43.09	880	-0.17(-0.39%)
Jan 24, 2012	43.26	43.26	43.26	43.26	100	-0.31(-0.71%)
Jan 23, 2012	43.61	43.61	43.52	43.57	2,414	+0.35(+0.81%)
Jan 20, 2012	43.22	43.22	43.22	43.22	820	-1.03(-2.33%)
Jan 19, 2012	44.16	44.25	44.16	44.25	631	-0.05(-0.11%)
Jan 18, 2012	44.30	44.30	44.30	44.30	570	+0.23(+0.52%)
Jan 17, 2012	44.07	44.07	44.07	44.07	140	-0.70(-1.56%)
Jan 12, 2012	44.77	44.77	44.77	44.77	500	-0.08(-0.18%)
Jan 04, 2012	44.85	44.85	44.85	44.85	300	+0.88(+2.00%)
Dec 27, 2011	43.97	43.97	43.97	43.97	100	+0.53(+1.22%)
Dec 23, 2011	43.55	43.55	43.44	43.44	200	+0.90(+2.12%)
Dec 21, 2011	42.68	42.68	42.54	42.54	200	+0.17(+0.40%)
Dec 20, 2011	42.36	42.37	42.36	42.37	200	+1.33(+3.24%)
Dec 19, 2011	41.05	41.05	41.04	41.04	600	+0.07(+0.18%)
Dec 15, 2011	40.97	40.97	40.97	40.97	0	-2.52(-5.81%)
Dec 13, 2011	43.49	43.49	43.49	43.49	0	+0.66(+1.54%)
Dec 12, 2011	42.69	42.83	42.69	42.83	2,189	+0.00(+0.00%)
Dec 08, 2011	43.41	42.83	42.83	42.83	2,100	-1.12(-2.55%)
Dec 06, 2011	43.95	43.95	43.95	43.95	0	+0.00(+0.00%)
Dec 02, 2011	43.59	43.95	43.95	43.95	5,000	+0.32(+0.73%)
Dec 01, 2011	43.64	43.65	43.11	43.63	8,596	+0.36(+0.83%)
Nov 29, 2011	43.27	43.27	43.27	43.27	1,000	+1.48(+3.54%)
Nov 25, 2011	41.79	41.79	41.79	41.79	700	-0.39(-0.92%)
Nov 18, 2011	42.18	42.18	42.18	42.18	0	-0.62(-1.45%)
Nov 17, 2011	42.78	42.80	42.78	42.80	959	-1.41(-3.19%)
Nov 16, 2011	44.21	44.21	44.21	44.21	545	+1.70(+4.00%)
Nov 10, 2011	42.51	42.51	42.51	42.51	25,000	+0.98(+2.36%)
Nov 09, 2011	41.19	41.62	41.19	41.53	2,000	-0.42(-1.00%)
Nov 08, 2011	41.75	41.95	41.58	41.95	3,800	+1.63(+4.04%)
Nov 04, 2011	40.35	40.32	40.32	40.32	400	+0.05(+0.12%)
Nov 03, 2011	40.27	40.27	40.27	40.27	100	-0.02(-0.05%)
Oct 31, 2011	40.29	40.29	40.29	40.29	200	-0.13(-0.32%)
Oct 27, 2011	40.35	40.42	40.42	40.42	1,500	+0.65(+1.63%)
Oct 26, 2011	40.01	40.01	39.77	39.77	1,651	-0.66(-1.63%)
Oct 25, 2011	40.25	40.63	40.25	40.43	5,000	+0.95(+2.41%)
Oct 24, 2011	39.35	39.48	39.35	39.48	600	+2.53(+6.85%)
Oct 20, 2011	36.95	36.95	36.95	36.95	0	-0.60(-1.60%)
Oct 19, 2011	38.82	38.82	37.55	37.55	1,200	-1.03(-2.67%)
Oct 18, 2011	38.58	38.58	38.58	38.58	200	+1.02(+2.72%)
Oct 12, 2011	37.32	37.56	37.56	37.56	1,400	+3.97(+11.82%)
Oct 04, 2011	33.34	33.59	33.59	33.59	1,100	-2.46(-6.82%)
Sep 29, 2011	36.05	36.05	36.05	36.05	0	+0.48(+1.35%)
Sep 28, 2011	36.41	36.41	35.42	35.57	13,365	-0.14(-0.39%)
Sep 22, 2011	35.71	35.71	35.71	35.71	0	-2.26(-5.95%)
Sep 21, 2011	37.90	38.40	37.81	37.97	7,900	-0.44(-1.15%)
Sep 16, 2011	38.41	38.41	38.41	38.41	100	-0.10(-0.27%)
Sep 12, 2011	38.51	38.51	38.51	38.51	0	-0.39(-0.99%)
Sep 08, 2011	39.23	38.90	38.90	38.90	2,500	-0.15(-0.38%)
Sep 07, 2011	39.08	39.08	39.05	39.05	6,000	+2.15(+5.83%)
Sep 06, 2011	36.90	36.90	36.90	36.90	100	-1.21(-3.18%)
Sep 02, 2011	37.70	38.24	37.70	38.11	400	-1.08(-2.76%)
Sep 01, 2011	39.19	39.19	39.19	39.19	200	+0.08(+0.20%)
Aug 31, 2011	39.05	39.11	39.03	39.11	500	+0.77(+2.02%)
Aug 29, 2011	38.36	38.34	38.34	38.34	600	+0.76(+2.03%)
Aug 26, 2011	37.56	37.58	37.40	37.57	3,415	-0.34(-0.90%)
Aug 24, 2011	37.91	37.91	37.91	37.91	0	+0.38(+1.02%)
Aug 23, 2011	37.31	37.95	37.27	37.53	3,000	+0.74(+2.02%)
Aug 22, 2011	36.77	36.79	36.18	36.79	4,390	+0.39(+1.07%)
Aug 19, 2011	36.51	36.74	36.40	36.40	300	-0.29(-0.79%)
Aug 18, 2011	37.04	37.04	36.69	36.69	1,345	-2.36(-6.04%)
Aug 17, 2011	39.05	39.05	39.05	39.05	100	+0.67(+1.75%)
Aug 16, 2011	38.32	38.63	38.21	38.38	3,258	-0.43(-1.11%)
Aug 15, 2011	38.40	38.85	38.39	38.81	2,711	+0.81(+2.13%)
Aug 12, 2011	38.00	38.00	38.00	38.00	600	+0.19(+0.50%)
Aug 11, 2011	37.27	37.81	37.27	37.81	1,300	+1.27(+3.48%)
Aug 10, 2011	35.58	36.55	35.58	36.54	6,000	+0.68(+1.90%)
Aug 09, 2011	35.86	35.86	35.86	35.86	300	-1.17(-3.16%)
Aug 08, 2011	37.03	37.03	37.03	37.03	400	-1.83(-4.71%)
Aug 05, 2011	38.86	38.86	38.86	38.86	600	-0.34(-0.87%)
Aug 04, 2011	39.44	39.60	39.20	39.20	2,798	-1.58(-3.87%)
Aug 03, 2011	41.08	41.17	40.67	40.78	5,000	-0.70(-1.69%)
Aug 02, 2011	41.51	41.51	41.48	41.48	800	-1.44(-3.36%)
Aug 01, 2011	43.62	43.62	42.92	42.92	3,300	-0.79(-1.81%)
Jul 27, 2011	43.71	43.71	43.71	43.71	200	-0.66(-1.49%)
Jul 26, 2011	43.92	44.40	43.92	44.37	1,270	+0.47(+1.07%)
Jul 25, 2011	43.70	43.90	43.70	43.90	285	+0.60(+1.39%)
Jul 20, 2011	43.74	43.30	43.30	43.30	1,400	-0.16(-0.37%)
Jul 19, 2011	43.45	43.78	43.45	43.46	1,500	+0.26(+0.60%)
Jul 15, 2011	43.21	43.20	43.20	43.20	600	+0.57(+1.34%)
Jul 14, 2011	43.40	43.51	42.63	42.63	6,100	-1.25(-2.85%)
Jul 07, 2011	43.89	43.88	43.88	43.88	2,100	+0.62(+1.43%)
Jul 06, 2011	43.26	43.26	43.26	43.26	200	-0.23(-0.53%)
Jul 05, 2011	43.49	43.49	43.49	43.49	200	+0.86(+2.02%)
Jul 01, 2011	42.59	42.65	42.59	42.63	1,760	+0.20(+0.47%)
Jun 30, 2011	42.43	42.43	42.43	42.43	140	+0.85(+2.05%)
Jun 28, 2011	41.58	41.58	41.58	41.58	100	+1.18(+2.91%)
Jun 27, 2011	40.74	40.74	40.40	40.40	330	-2.15(-5.05%)
Jun 22, 2011	42.32	42.55	42.55	42.55	1,900	+0.63(+1.50%)
Jun 21, 2011	41.95	41.95	41.92	41.92	282	+0.68(+1.65%)
Jun 17, 2011	41.45	41.24	41.24	41.24	300	-1.28(-3.01%)
Jun 16, 2011	42.55	42.65	42.42	42.52	2,000	-0.46(-1.07%)
Jun 15, 2011	42.98	42.98	42.98	42.98	200	-1.47(-3.31%)
Jun 14, 2011	44.01	44.45	44.01	44.45	1,800	+0.79(+1.81%)
Jun 13, 2011	43.54	43.67	43.52	43.66	1,300	-1.95(-4.28%)
Jun 09, 2011	45.81	45.61	45.61	45.61	300	+0.21(+0.46%)
Jun 08, 2011	45.40	45.40	45.40	45.40	300	+1.10(+2.49%)
Jun 07, 2011	44.16	44.39	44.16	44.30	525	-0.20(-0.44%)
Jun 06, 2011	44.58	44.58	44.49	44.49	300	-0.38(-0.85%)

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.