Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	73.64	73.64	66.51	66.51	250	-0.43(-0.64%)
Jan 30, 2012	66.94	66.94	66.94	66.94	227	+0.00(+0.00%)
Jan 27, 2012	66.94	66.94	66.94	66.94	200	+0.50(+0.75%)
Jan 26, 2012	66.44	66.44	66.44	66.44	232	+0.47(+0.71%)
Jan 25, 2012	65.94	65.97	65.94	65.97	1,060	-0.00(-0.00%)
Jan 24, 2012	65.50	65.97	65.49	65.97	600	-0.48(-0.72%)
Jan 20, 2012	68.00	66.45	66.45	66.45	13,500	-2.62(-3.79%)
Jan 18, 2012	69.10	69.07	69.07	69.07	500	-0.04(-0.06%)
Jan 17, 2012	68.53	69.11	68.53	69.11	475	+0.01(+0.01%)
Jan 11, 2012	68.60	69.10	69.10	69.10	300	+0.61(+0.89%)
Jan 10, 2012	68.10	68.49	68.10	68.49	225	-0.49(-0.71%)
Jan 09, 2012	67.98	68.98	67.98	68.98	400	+1.98(+2.96%)
Jan 06, 2012	67.00	67.00	67.00	67.00	100	+0.50(+0.75%)
Jan 05, 2012	66.40	66.50	66.40	66.50	420	+0.10(+0.15%)
Jan 03, 2012	65.01	66.40	66.40	66.40	600	+2.00(+3.11%)
Dec 30, 2011	64.44	65.00	64.40	64.40	796	+0.10(+0.16%)
Dec 28, 2011	64.30	64.30	64.30	64.30	0	+0.06(+0.09%)
Dec 27, 2011	63.00	64.24	63.00	64.24	1,100	+0.24(+0.37%)
Dec 23, 2011	64.00	64.00	64.00	64.00	300	+2.00(+3.23%)
Dec 21, 2011	61.95	62.00	61.95	62.00	500	+0.25(+0.40%)
Dec 20, 2011	61.73	61.75	61.73	61.75	700	+0.05(+0.08%)
Dec 19, 2011	61.70	61.70	61.70	61.70	878	+0.45(+0.73%)
Dec 16, 2011	61.50	61.50	61.25	61.25	819	-0.61(-0.99%)
Dec 14, 2011	61.86	61.86	61.86	61.86	0	+1.00(+1.64%)
Dec 09, 2011	60.86	60.86	60.86	60.86	0	+0.12(+0.20%)
Dec 08, 2011	60.25	60.74	60.25	60.74	688	-0.97(-1.57%)
Dec 05, 2011	60.72	61.71	61.71	61.71	600	+0.96(+1.58%)
Dec 02, 2011	60.75	60.80	60.75	60.75	1,427	+0.09(+0.15%)
Dec 01, 2011	61.01	61.01	60.66	60.66	447	-1.34(-2.16%)
Nov 30, 2011	61.91	62.06	61.91	62.00	2,212	-0.88(-1.40%)
Nov 29, 2011	61.96	62.88	61.91	62.88	1,124	+1.00(+1.62%)
Nov 28, 2011	61.95	61.96	61.05	61.88	4,006	+0.42(+0.68%)
Nov 25, 2011	61.46	61.46	61.46	61.46	100	+0.96(+1.59%)
Nov 23, 2011	62.92	62.92	60.50	60.50	1,000	-1.94(-3.11%)
Nov 22, 2011	62.44	62.44	62.44	62.44	220	+1.61(+2.64%)
Nov 21, 2011	61.50	62.29	60.83	60.83	1,053	-1.66(-2.65%)
Nov 18, 2011	63.49	63.49	62.49	62.49	1,065	-0.01(-0.02%)
Nov 17, 2011	62.47	62.50	62.47	62.50	1,028	+0.03(+0.05%)
Nov 16, 2011	62.02	62.47	61.52	62.47	1,959	+0.23(+0.37%)
Nov 15, 2011	62.35	62.35	62.00	62.24	3,052	-0.01(-0.02%)
Nov 14, 2011	61.92	62.25	61.92	62.25	1,348	+0.29(+0.47%)
Nov 11, 2011	61.96	62.29	61.96	61.96	2,050	+1.00(+1.64%)
Nov 10, 2011	59.70	61.00	59.70	60.96	1,050	+0.31(+0.51%)
Nov 09, 2011	57.75	60.65	57.75	60.65	2,235	+3.79(+6.67%)
Nov 08, 2011	56.86	56.86	56.86	56.86	1,200	+1.99(+3.63%)
Nov 04, 2011	55.82	54.87	54.87	54.87	1,900	-0.95(-1.70%)
Nov 03, 2011	55.82	55.82	55.82	55.82	250	-0.18(-0.32%)
Nov 02, 2011	57.00	57.00	56.00	56.00	200	-0.37(-0.66%)
Nov 01, 2011	54.40	56.37	54.40	56.37	200	+1.32(+2.40%)
Oct 31, 2011	55.05	55.05	55.05	55.05	200	-1.80(-3.17%)
Oct 27, 2011	53.99	56.85	56.85	56.85	2,300	+2.10(+3.84%)
Oct 26, 2011	54.75	54.75	54.75	54.75	100	+0.95(+1.77%)
Oct 25, 2011	54.54	54.54	53.80	53.80	343	-0.80(-1.47%)
Oct 24, 2011	53.60	54.60	53.56	54.60	2,930	+1.92(+3.64%)
Oct 21, 2011	54.05	54.05	52.50	52.68	1,706	-2.22(-4.04%)
Oct 20, 2011	54.90	54.90	54.90	54.90	100	-0.05(-0.09%)
Oct 19, 2011	54.95	54.95	54.95	54.95	150	-0.05(-0.09%)
Oct 17, 2011	55.00	55.00	55.00	55.00	100	+0.65(+1.20%)
Oct 12, 2011	54.35	54.35	54.35	54.35	0	+0.00(+0.00%)
Oct 11, 2011	52.97	55.25	52.97	54.35	8,598	+2.04(+3.90%)
Oct 10, 2011	52.31	52.31	52.31	52.31	100	-0.94(-1.77%)
Oct 07, 2011	53.19	53.52	53.00	53.25	616	-0.74(-1.37%)
Oct 06, 2011	54.99	54.99	53.99	53.99	986	-1.41(-2.54%)
Oct 05, 2011	55.00	55.89	54.99	55.40	2,860	-0.50(-0.89%)
Oct 04, 2011	55.48	56.01	55.48	55.90	912	-1.10(-1.93%)
Sep 30, 2011	57.00	57.00	57.00	57.00	0	+0.94(+1.68%)
Sep 29, 2011	56.06	56.06	56.06	56.06	100	-0.43(-0.76%)
Sep 28, 2011	56.50	56.50	56.49	56.49	300	-0.01(-0.02%)
Sep 26, 2011	56.50	56.50	56.50	56.50	0	+0.47(+0.84%)
Sep 22, 2011	56.15	56.03	56.03	56.03	200	-0.72(-1.27%)
Sep 21, 2011	56.96	57.00	56.75	56.75	708	+0.55(+0.98%)
Sep 20, 2011	57.00	57.00	56.20	56.20	470	-1.80(-3.10%)
Sep 19, 2011	58.00	58.00	58.00	58.00	100	-1.00(-1.69%)
Sep 15, 2011	59.00	59.00	59.00	59.00	0	+0.02(+0.03%)
Sep 14, 2011	58.17	58.98	58.14	58.98	600	+0.81(+1.39%)
Sep 13, 2011	57.17	58.17	57.17	58.17	688	+0.97(+1.69%)
Sep 09, 2011	57.20	57.20	57.20	57.20	0	-2.96(-4.92%)
Sep 06, 2011	60.39	60.16	60.16	60.16	200	-0.97(-1.59%)
Sep 02, 2011	60.43	61.13	60.18	61.13	338	+0.95(+1.58%)
Aug 30, 2011	58.21	60.18	60.18	60.18	400	+1.97(+3.38%)
Aug 29, 2011	56.76	58.21	56.76	58.21	200	-0.54(-0.92%)
Aug 26, 2011	59.30	59.34	58.70	58.75	750	+1.00(+1.73%)
Aug 25, 2011	57.75	57.75	57.75	57.75	100	+0.00(+0.00%)
Aug 24, 2011	57.75	57.75	57.75	57.75	100	+0.75(+1.32%)
Aug 23, 2011	57.00	57.00	57.00	57.00	260	-0.46(-0.80%)
Aug 19, 2011	56.78	57.46	57.46	57.46	1,500	+0.71(+1.25%)
Aug 18, 2011	57.40	57.40	56.50	56.75	1,898	-1.65(-2.83%)
Aug 17, 2011	59.80	59.80	58.00	58.40	1,125	+0.40(+0.69%)
Aug 16, 2011	58.82	58.82	58.00	58.00	447	-0.82(-1.39%)
Aug 12, 2011	58.82	58.82	58.82	58.82	0	-0.18(-0.31%)
Aug 11, 2011	58.82	59.00	58.79	59.00	800	+1.00(+1.72%)
Aug 10, 2011	58.00	58.00	58.00	58.00	100	+0.43(+0.75%)
Aug 09, 2011	57.00	57.57	56.00	57.57	2,918	-0.43(-0.74%)
Aug 08, 2011	57.25	58.00	57.00	58.00	1,300	+0.94(+1.65%)
Aug 05, 2011	60.15	60.15	56.69	57.06	5,190	-3.09(-5.14%)
Aug 04, 2011	62.03	62.03	60.15	60.15	2,262	-2.82(-4.48%)
Aug 03, 2011	63.00	63.00	62.97	62.97	829	-0.49(-0.77%)
Aug 02, 2011	65.50	65.50	63.00	63.46	3,410	-2.04(-3.11%)
Aug 01, 2011	66.33	66.33	65.00	65.50	1,631	+0.67(+1.03%)
Jul 29, 2011	65.36	65.36	64.83	64.83	400	+0.45(+0.70%)
Jul 28, 2011	64.37	64.38	64.11	64.38	380	+0.28(+0.44%)
Jul 27, 2011	62.31	64.10	62.31	64.10	847	+2.10(+3.39%)
Jul 26, 2011	63.00	63.00	62.00	62.00	2,801	-1.00(-1.59%)
Jul 25, 2011	64.50	64.50	63.00	63.00	1,906	-2.00(-3.08%)
Jul 21, 2011	65.51	65.00	65.00	65.00	1,300	-1.10(-1.66%)
Jul 20, 2011	67.00	67.00	65.50	66.10	6,518	-3.90(-5.57%)
Jul 19, 2011	70.00	70.00	70.00	70.00	412	-1.11(-1.56%)
Jul 18, 2011	68.56	71.60	68.56	71.11	9,640	+2.01(+2.91%)
Jul 15, 2011	69.90	69.90	69.10	69.10	880	-0.01(-0.01%)
Jul 14, 2011	69.65	69.70	68.51	69.11	1,200	+0.11(+0.16%)
Jul 13, 2011	69.50	69.50	68.22	69.00	3,009	-0.51(-0.73%)
Jul 12, 2011	68.40	69.53	68.38	69.51	3,900	-0.24(-0.34%)
Jul 07, 2011	69.00	69.75	69.75	69.75	700	+0.00(+0.00%)
Jul 06, 2011	70.50	71.50	69.75	69.75	1,300	-0.25(-0.36%)
Jul 05, 2011	70.50	70.50	70.00	70.00	200	+0.50(+0.72%)
Jul 01, 2011	69.50	69.50	69.50	69.50	100	+0.05(+0.07%)
Jun 30, 2011	69.42	69.45	69.42	69.45	290	+0.00(+0.00%)
Jun 28, 2011	69.45	69.45	69.45	69.45	100	+1.00(+1.46%)
Jun 27, 2011	68.45	68.45	68.45	68.45	100	-0.05(-0.07%)
Jun 24, 2011	68.50	68.50	68.50	68.50	122	-0.53(-0.77%)
Jun 23, 2011	69.03	69.03	69.03	69.03	200	-0.02(-0.03%)
Jun 22, 2011	68.00	70.00	68.00	69.05	2,954	+2.51(+3.77%)
Jun 20, 2011	66.54	66.54	66.54	66.54	200	+0.18(+0.27%)
Jun 17, 2011	67.03	67.03	66.25	66.36	1,800	-0.74(-1.10%)
Jun 16, 2011	69.00	69.00	67.10	67.10	684	-2.90(-4.14%)
Jun 15, 2011	70.01	70.01	69.98	70.00	535	-0.48(-0.68%)
Jun 13, 2011	70.50	70.48	70.48	70.48	1,100	-0.23(-0.33%)
Jun 10, 2011	70.53	71.33	70.50	70.71	500	+0.23(+0.33%)
Jun 09, 2011	72.00	72.00	70.48	70.48	770	-0.92(-1.29%)
Jun 08, 2011	71.45	71.45	70.65	71.40	1,075	+0.75(+1.06%)
Jun 07, 2011	70.48	70.65	70.48	70.65	1,525	+0.15(+0.21%)
Jun 06, 2011	70.60	70.60	70.08	70.50	800	+0.00(+0.00%)
Jun 03, 2011	71.95	71.95	70.50	70.50	300	+2.85(+4.21%)
May 24, 2011	67.41	67.65	67.41	67.65	200	-1.65(-2.38%)
May 23, 2011	69.30	69.30	69.30	69.30	100	+0.89(+1.30%)
May 20, 2011	68.41	68.41	68.41	68.41	100	+0.01(+0.01%)
May 19, 2011	67.72	68.76	67.38	68.40	2,645	+1.64(+2.46%)
May 18, 2011	67.01	68.00	66.76	66.76	4,690	-1.24(-1.82%)
May 17, 2011	67.52	68.52	67.52	68.00	731	+0.49(+0.73%)
May 16, 2011	68.57	68.82	67.00	67.51	5,275	-1.78(-2.57%)
May 13, 2011	70.29	70.29	69.29	69.29	200	-0.03(-0.04%)
May 12, 2011	69.32	69.32	69.32	69.32	100	-0.97(-1.38%)
May 11, 2011	70.03	70.75	69.74	70.29	1,700	-0.23(-0.33%)
May 10, 2011	70.75	70.75	70.06	70.52	400	-0.23(-0.33%)
May 09, 2011	70.75	70.88	70.75	70.75	570	-0.56(-0.79%)
May 06, 2011	71.31	71.31	71.30	71.31	400	+0.38(+0.54%)
May 05, 2011	70.05	71.05	70.04	70.93	2,040	+0.88(+1.26%)
May 04, 2011	71.00	71.00	70.05	70.05	900	+0.05(+0.07%)
May 03, 2011	70.50	70.50	70.00	70.00	600	+0.73(+1.05%)
May 02, 2011	69.27	69.27	69.27	69.27	1,689	-0.73(-1.04%)
Apr 29, 2011	71.02	71.02	70.00	70.00	1,050	-0.02(-0.03%)
Apr 28, 2011	71.52	71.52	70.00	70.02	3,540	-0.98(-1.38%)
Apr 27, 2011	72.72	72.72	71.00	71.00	2,150	-0.75(-1.05%)
Apr 26, 2011	72.75	73.00	71.75	71.75	900	-1.00(-1.37%)
Apr 25, 2011	73.06	73.15	72.75	72.75	500	-0.75(-1.02%)
Apr 21, 2011	72.33	73.50	72.25	73.50	1,370	+1.50(+2.08%)
Apr 20, 2011	76.41	73.00	70.00	72.00	15,850	-5.76(-7.40%)
Apr 19, 2011	77.28	77.76	77.28	77.76	250	+0.51(+0.66%)
Apr 15, 2011	77.25	77.25	77.25	77.25	0	-0.03(-0.04%)
Apr 14, 2011	77.28	77.30	77.19	77.28	1,166	+0.03(+0.04%)
Apr 13, 2011	76.97	77.25	76.36	77.25	800	+0.99(+1.29%)
Apr 12, 2011	78.03	78.03	76.26	76.26	2,900	-2.74(-3.46%)
Apr 11, 2011	77.85	79.00	77.85	79.00	1,000	+0.35(+0.45%)
Apr 08, 2011	77.45	79.35	77.45	78.65	400	-1.60(-1.99%)
Apr 07, 2011	80.25	80.25	80.25	80.25	400	+0.40(+0.51%)
Apr 06, 2011	82.15	82.15	79.26	79.84	7,858	-3.75(-4.48%)
Apr 05, 2011	81.61	84.10	81.61	83.59	1,801	+0.89(+1.08%)
Apr 04, 2011	83.25	83.25	81.88	82.70	1,375	+0.20(+0.24%)
Apr 01, 2011	80.50	82.64	80.50	82.50	1,476	+2.30(+2.87%)
Mar 30, 2011	80.20	80.20	80.20	80.20	0	+1.50(+1.91%)
Mar 28, 2011	78.70	78.70	78.70	78.70	0	+1.70(+2.21%)
Mar 25, 2011	77.00	77.00	77.00	77.00	100	+1.15(+1.52%)
Mar 24, 2011	76.46	77.00	75.85	75.85	2,281	+0.85(+1.13%)
Mar 23, 2011	75.71	75.71	74.96	75.00	430	+0.75(+1.01%)
Mar 22, 2011	75.25	75.25	73.61	74.25	575	-1.00(-1.33%)
Mar 21, 2011	75.00	75.50	75.00	75.25	2,203	+0.65(+0.87%)
Mar 18, 2011	76.00	76.00	74.60	74.60	3,536	-1.01(-1.34%)
Mar 17, 2011	75.98	76.00	75.61	75.61	1,050	-0.05(-0.07%)
Mar 16, 2011	75.66	75.66	75.61	75.66	400	+0.06(+0.08%)
Mar 15, 2011	76.20	76.20	75.60	75.60	1,293	-0.42(-0.55%)
Mar 14, 2011	77.75	77.75	76.01	76.02	1,797	-1.43(-1.85%)
Mar 11, 2011	77.80	78.75	77.32	77.45	600	-1.85(-2.33%)
Mar 10, 2011	79.30	79.30	79.30	79.30	2,300	-0.12(-0.15%)
Mar 09, 2011	79.41	79.44	79.41	79.42	600	+2.08(+2.68%)
Mar 08, 2011	77.34	77.34	77.34	77.34	100	-0.66(-0.84%)
Mar 07, 2011	78.00	78.00	78.00	78.00	100	-0.66(-0.84%)
Mar 04, 2011	78.50	78.66	78.30	78.66	1,930	-1.34(-1.68%)
Mar 03, 2011	80.01	80.01	80.00	80.00	340	+0.00(+0.00%)
Mar 02, 2011	81.00	81.00	79.09	80.00	2,837	-0.50(-0.62%)
Mar 01, 2011	80.50	80.50	80.50	80.50	100	-1.50(-1.83%)
Feb 28, 2011	82.00	82.00	82.00	82.00	105	-0.66(-0.80%)
Feb 24, 2011	81.17	82.66	82.66	82.66	500	+0.06(+0.07%)
Feb 23, 2011	82.60	82.60	82.60	82.60	399	+0.30(+0.36%)
Feb 22, 2011	82.47	82.50	82.00	82.30	2,321	-1.60(-1.91%)
Feb 18, 2011	83.97	83.97	83.74	83.90	400	+0.90(+1.08%)
Feb 17, 2011	82.50	83.00	82.50	83.00	300	+0.05(+0.06%)
Feb 16, 2011	82.88	84.50	82.88	82.95	961	-0.80(-0.96%)
Feb 15, 2011	100000	83.75	82.52	83.75	1,740	+1.00(+1.21%)
Feb 14, 2011	81.75	82.75	81.33	82.75	2,100	+0.27(+0.33%)
Feb 11, 2011	81.50	82.49	80.51	82.48	2,441	+1.92(+2.38%)
Feb 10, 2011	81.10	81.10	80.56	80.56	300	-0.61(-0.75%)
Feb 09, 2011	80.50	81.17	80.50	81.17	2,200	+0.81(+1.01%)
Feb 08, 2011	80.30	80.36	80.30	80.36	300	+0.35(+0.44%)
Feb 07, 2011	78.87	80.50	78.87	80.01	1,315	-0.34(-0.42%)
Feb 04, 2011	80.00	80.99	78.90	80.35	1,986	+0.36(+0.45%)
Feb 03, 2011	80.10	80.23	79.99	79.99	700	+2.49(+3.21%)
Feb 02, 2011	77.20	80.10	77.20	77.50	400	-1.50(-1.90%)

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.