Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	46.05	46.05	45.34	45.46	9,890	-0.34(-0.75%)
Nov 29, 2012	45.74	45.84	45.73	45.80	10,215	+0.22(+0.49%)
Nov 28, 2012	45.37	45.58	45.37	45.58	10,288	-0.60(-1.30%)
Nov 27, 2012	46.22	46.24	46.18	46.18	535	-0.30(-0.65%)
Nov 26, 2012	46.51	46.51	46.45	46.48	1,050	+0.37(+0.80%)
Nov 23, 2012	46.11	46.11	46.11	46.11	3,500	+0.41(+0.90%)
Nov 21, 2012	45.74	45.74	45.70	45.70	600	-0.03(-0.07%)
Nov 20, 2012	45.95	45.97	45.73	45.73	2,720	-0.19(-0.41%)
Nov 19, 2012	45.92	45.92	45.92	45.92	4,981	+0.49(+1.08%)
Nov 16, 2012	45.45	45.48	45.43	45.43	14,500	-0.06(-0.13%)
Nov 15, 2012	45.78	45.78	45.22	45.49	20,300	-0.40(-0.87%)
Nov 14, 2012	45.84	45.95	45.78	45.89	8,400	+0.11(+0.24%)
Nov 13, 2012	45.70	45.89	45.70	45.78	58,035	-0.31(-0.67%)
Nov 12, 2012	47.23	47.23	46.05	46.09	400	+0.13(+0.28%)
Nov 09, 2012	46.00	46.00	45.96	45.96	1,035	-0.04(-0.09%)
Nov 08, 2012	45.68	46.03	45.49	46.00	34,921	+0.43(+0.94%)
Nov 07, 2012	45.32	45.57	45.32	45.57	740	+0.08(+0.17%)
Nov 06, 2012	45.49	45.49	45.49	45.49	500	+0.69(+1.54%)
Nov 05, 2012	44.69	44.80	44.69	44.80	7,900	+0.27(+0.61%)
Nov 02, 2012	44.53	44.53	44.53	44.53	100	-1.09(-2.39%)
Oct 31, 2012	45.62	45.62	45.62	45.62	1,000	+0.16(+0.35%)
Oct 26, 2012	45.48	45.46	45.46	45.46	500	-0.07(-0.15%)
Oct 25, 2012	45.48	45.54	45.48	45.53	1,165	+0.27(+0.60%)
Oct 24, 2012	45.31	45.31	45.26	45.26	400	-0.54(-1.18%)
Oct 22, 2012	45.80	45.80	45.80	45.80	400	+0.08(+0.17%)
Oct 19, 2012	46.11	46.11	45.71	45.72	351	-0.43(-0.93%)
Oct 15, 2012	46.15	46.15	46.15	46.15	0	-0.70(-1.49%)
Oct 10, 2012	46.90	46.85	46.85	46.85	300	-0.25(-0.53%)
Oct 09, 2012	47.10	47.10	47.10	47.10	200	-0.06(-0.13%)
Oct 08, 2012	47.28	47.35	47.14	47.16	1,037	-0.31(-0.65%)
Oct 04, 2012	47.47	47.47	47.47	47.47	0	+0.36(+0.76%)
Oct 03, 2012	47.12	47.12	47.10	47.11	874	-0.09(-0.19%)
Oct 01, 2012	47.20	47.20	47.20	47.20	0	+0.24(+0.51%)
Sep 28, 2012	46.42	47.09	46.42	46.96	728	+0.54(+1.16%)
Sep 26, 2012	46.90	46.42	46.42	46.42	20,100	-0.48(-1.02%)
Sep 25, 2012	47.20	47.20	46.90	46.90	310	-0.04(-0.09%)
Sep 24, 2012	46.99	47.00	46.88	46.94	500	-0.02(-0.04%)
Sep 20, 2012	47.48	46.96	46.96	46.96	500	-0.15(-0.32%)
Sep 18, 2012	47.12	47.11	47.11	47.11	600	+0.39(+0.83%)
Sep 17, 2012	47.50	47.50	46.72	46.72	34,146	-0.36(-0.76%)
Sep 14, 2012	47.08	47.08	47.08	47.08	2,012	+0.15(+0.32%)
Sep 13, 2012	45.90	46.93	45.75	46.93	1,900	+0.94(+2.04%)
Sep 12, 2012	45.99	45.99	45.99	45.99	1,200	-0.05(-0.11%)
Sep 11, 2012	46.08	46.08	46.04	46.04	350	+0.15(+0.33%)
Sep 10, 2012	46.25	46.25	45.84	45.89	1,732	-0.32(-0.69%)
Sep 07, 2012	46.25	46.25	46.09	46.21	620	+1.00(+2.21%)
Sep 06, 2012	45.29	45.29	45.21	45.21	663	+0.21(+0.47%)
Sep 05, 2012	45.00	45.00	45.00	45.00	300	-0.07(-0.16%)
Sep 04, 2012	45.04	45.07	45.04	45.07	1,000	+1.07(+2.44%)
Aug 30, 2012	44.00	44.00	44.00	44.00	0	-0.03(-0.07%)
Aug 29, 2012	44.10	44.26	43.99	44.03	19,116	-0.20(-0.45%)
Aug 27, 2012	44.38	44.38	44.23	44.23	1,700	-0.15(-0.34%)
Aug 24, 2012	44.38	44.38	44.38	44.38	160	+0.03(+0.07%)
Aug 23, 2012	44.30	44.35	44.30	44.35	659	+1.40(+3.26%)
Aug 20, 2012	43.02	42.95	42.95	42.95	600	+0.43(+1.00%)
Aug 15, 2012	42.56	42.52	42.52	42.52	500	-0.41(-0.97%)
Aug 13, 2012	43.11	42.94	42.94	42.94	200	-0.22(-0.51%)
Aug 10, 2012	43.16	43.16	43.16	43.16	160	+0.01(+0.02%)
Aug 09, 2012	43.17	43.17	43.01	43.15	385	+0.29(+0.68%)
Aug 08, 2012	42.86	42.86	42.86	42.86	370	+0.08(+0.19%)
Aug 07, 2012	43.26	43.26	42.78	42.78	400	+0.11(+0.25%)
Aug 03, 2012	42.61	42.67	42.67	42.67	1,900	+0.21(+0.50%)
Aug 02, 2012	42.46	42.60	42.46	42.46	9,169	-0.75(-1.74%)
Jul 31, 2012	43.30	43.21	43.21	43.21	2,000	+0.34(+0.79%)
Jul 30, 2012	42.86	42.87	42.86	42.87	200	-0.16(-0.37%)
Jul 26, 2012	43.03	43.03	43.03	43.03	200	+0.37(+0.88%)
Jul 25, 2012	42.62	42.66	42.62	42.66	249	+0.68(+1.62%)
Jul 24, 2012	41.97	41.97	41.97	41.97	119	+0.10(+0.24%)
Jul 23, 2012	41.80	41.87	41.80	41.87	460	-0.34(-0.80%)
Jul 20, 2012	42.21	42.21	42.21	42.21	191	+0.11(+0.26%)
Jul 18, 2012	42.10	42.10	42.10	42.10	100	-0.19(-0.45%)
Jul 16, 2012	42.36	42.29	42.29	42.29	300	+0.04(+0.09%)
Jul 13, 2012	42.25	42.25	42.25	42.25	322	+0.33(+0.79%)
Jul 10, 2012	42.20	41.92	41.92	41.92	7,900	-0.45(-1.06%)
Jul 09, 2012	42.28	42.37	42.28	42.37	498	+0.46(+1.10%)
Jun 27, 2012	43.98	41.91	41.91	41.91	400	-0.25(-0.59%)
Jun 25, 2012	41.81	42.16	42.16	42.16	2,500	+0.46(+1.10%)
Jun 22, 2012	41.70	41.70	41.70	41.70	100	-0.07(-0.17%)
Jun 21, 2012	41.96	41.97	41.76	41.77	6,200	-0.78(-1.83%)
Jun 20, 2012	42.79	42.79	42.55	42.55	2,600	-0.80(-1.85%)
Jun 19, 2012	43.35	43.35	43.35	43.35	330	+0.32(+0.74%)
Jun 18, 2012	43.03	43.03	43.03	43.03	2,300	-0.36(-0.83%)
Jun 15, 2012	43.37	43.88	43.34	43.39	4,124	+0.07(+0.16%)
Jun 14, 2012	43.31	43.32	43.31	43.32	200	+0.20(+0.46%)
Jun 13, 2012	43.08	43.12	43.08	43.12	809	+0.24(+0.56%)
Jun 12, 2012	42.88	42.88	42.88	42.88	196	+0.25(+0.58%)
Jun 10, 2012		42.63	42.63	42.63	0	+0.00(+0.00%)
Jun 08, 2012	42.43	42.67	42.43	42.63	3,254	+0.10(+0.24%)
Jun 07, 2012	42.96	42.96	42.27	42.53	3,572	-0.67(-1.55%)
Jun 06, 2012	43.57	43.65	43.10	43.20	80,616	+1.61(+3.87%)
May 31, 2012	41.59	41.59	41.59	41.59	300	+0.83(+2.04%)
May 30, 2012	40.76	40.76	40.76	40.76	300	-1.42(-3.37%)
May 29, 2012	40.02	42.18	40.02	42.18	1,578	-0.03(-0.07%)
May 25, 2012	42.21	42.21	42.21	42.21	200	+0.26(+0.62%)
May 24, 2012	41.94	41.95	41.90	41.95	2,100	+0.85(+2.07%)
May 23, 2012	41.10	41.10	41.10	41.10	100	-1.26(-2.97%)
May 21, 2012	42.36	42.36	42.36	42.36	200	-0.13(-0.30%)
May 18, 2012	42.49	42.49	42.49	42.49	100	+0.73(+1.74%)
May 17, 2012	41.27	42.05	41.16	41.76	5,068	+0.66(+1.61%)
May 16, 2012	40.95	41.20	40.89	41.10	1,200	-0.22(-0.54%)
May 15, 2012	41.32	41.32	41.32	41.32	100	-1.15(-2.70%)
May 10, 2012	42.49	42.47	42.47	42.47	1,300	+0.10(+0.24%)
May 09, 2012	42.78	42.78	42.37	42.37	200	-0.69(-1.60%)
May 08, 2012	43.05	43.06	43.05	43.06	200	-0.71(-1.62%)
May 07, 2012	43.83	43.83	43.77	43.77	200	+0.18(+0.41%)
May 04, 2012	43.59	43.59	43.59	43.59	100	-0.76(-1.71%)
Apr 30, 2012	44.15	44.35	44.35	44.35	800	+0.15(+0.34%)
Apr 26, 2012	44.20	44.20	44.20	44.20	100	+0.43(+0.98%)
Apr 25, 2012	43.72	43.80	43.70	43.77	3,172	-0.07(-0.16%)
Apr 24, 2012	43.74	43.84	43.74	43.84	429	+0.48(+1.11%)
Apr 23, 2012	43.85	43.85	43.33	43.36	1,100	-0.49(-1.12%)
Apr 19, 2012	43.85	43.85	43.85	43.85	100	+0.15(+0.34%)
Apr 18, 2012	43.70	43.70	43.70	43.70	200	-0.58(-1.31%)
Apr 13, 2012	44.58	44.28	44.28	44.28	300	-0.30(-0.67%)
Apr 12, 2012	44.17	44.58	44.17	44.58	310	+0.41(+0.94%)
Apr 11, 2012	44.26	44.26	44.17	44.17	200	-0.32(-0.73%)
Apr 10, 2012	44.00	44.49	44.00	44.49	3,600	+0.73(+1.67%)
Apr 09, 2012	43.76	43.76	43.76	43.76	100	+0.26(+0.60%)
Apr 05, 2012	42.71	43.50	42.71	43.50	1,000	+0.46(+1.07%)
Apr 04, 2012	43.14	43.14	43.04	43.04	600	-1.54(-3.45%)
Apr 03, 2012	44.58	44.58	44.58	44.58	150	+0.41(+0.93%)
Mar 29, 2012	44.54	44.17	44.17	44.17	500	-0.29(-0.65%)
Mar 28, 2012	44.23	44.76	44.23	44.46	1,400	-0.58(-1.29%)
Mar 27, 2012	45.04	45.04	45.04	45.04	700	+0.04(+0.09%)
Mar 26, 2012	44.89	45.00	44.89	45.00	750	+0.50(+1.12%)
Mar 23, 2012	44.50	44.50	44.50	44.50	100	+0.78(+1.78%)
Mar 22, 2012	43.72	43.72	43.72	43.72	100	-0.42(-0.95%)
Mar 21, 2012	44.10	44.14	44.07	44.14	1,500	-0.06(-0.14%)
Mar 20, 2012	44.68	44.69	44.20	44.20	800	-0.48(-1.07%)
Mar 19, 2012	44.47	44.68	44.43	44.68	3,000	+0.48(+1.09%)
Mar 16, 2012	44.34	44.34	44.13	44.20	2,000	-0.14(-0.32%)
Mar 15, 2012	44.10	44.34	44.10	44.34	650	+0.48(+1.09%)
Mar 14, 2012	43.98	43.98	43.63	43.86	1,550	-1.15(-2.55%)
Mar 13, 2012	45.23	45.32	44.97	45.01	1,020	-0.47(-1.03%)
Mar 12, 2012	45.38	45.48	45.38	45.48	1,000	-0.15(-0.33%)
Mar 09, 2012	45.80	45.80	45.62	45.63	1,240	+0.25(+0.55%)
Mar 08, 2012	45.24	45.38	45.24	45.38	200	+0.21(+0.46%)
Mar 07, 2012	45.17	45.17	45.17	45.17	100	+0.49(+1.10%)
Mar 06, 2012	44.60	44.83	44.44	44.68	1,100	-0.87(-1.91%)
Mar 05, 2012	45.59	45.63	45.55	45.55	27,888	+0.15(+0.33%)
Mar 02, 2012	45.73	45.73	45.40	45.40	465	-0.42(-0.92%)
Mar 01, 2012	46.00	46.00	42.98	45.82	1,400	+0.64(+1.42%)
Feb 29, 2012	47.37	47.41	45.18	45.18	17,806	-2.54(-5.32%)
Feb 28, 2012	47.64	47.89	47.56	47.72	51,600	-0.14(-0.29%)
Feb 27, 2012	47.42	47.86	47.34	47.86	10,800	-0.75(-1.54%)
Feb 24, 2012	47.74	48.61	47.30	48.61	24,849	+1.19(+2.51%)
Feb 23, 2012	47.57	47.84	47.42	47.42	34,120	+0.02(+0.04%)
Feb 22, 2012	46.86	47.40	46.86	47.40	6,450	+0.42(+0.89%)
Feb 21, 2012	46.91	46.98	46.91	46.98	1,900	+1.12(+2.44%)
Feb 17, 2012	46.24	46.30	45.86	45.86	3,400	-0.49(-1.06%)
Feb 15, 2012	46.35	46.35	46.35	46.35	600	+0.31(+0.67%)
Feb 14, 2012	46.04	46.04	46.04	46.04	100	+0.06(+0.13%)
Feb 13, 2012	45.97	45.98	45.97	45.98	607	-0.08(-0.17%)
Feb 10, 2012	45.92	46.15	45.92	46.06	1,500	-0.64(-1.37%)
Feb 09, 2012	46.49	46.70	46.49	46.70	1,209	+0.38(+0.83%)
Feb 08, 2012	46.46	46.46	46.16	46.32	2,900	-0.46(-0.99%)
Feb 07, 2012	46.32	46.78	46.32	46.78	1,190	+0.80(+1.74%)
Feb 06, 2012	45.98	45.98	45.98	45.98	1,000	-0.47(-1.01%)
Feb 03, 2012	46.58	46.68	46.13	46.45	46,052	-0.51(-1.09%)
Feb 02, 2012	46.96	46.96	46.96	46.96	700	+0.56(+1.21%)
Feb 01, 2012	46.96	46.96	46.34	46.40	1,930	-0.17(-0.37%)
Jan 31, 2012	46.70	46.70	46.20	46.57	2,664	+0.22(+0.46%)
Jan 30, 2012	46.28	46.35	46.28	46.35	370	+0.07(+0.16%)
Jan 27, 2012	46.21	46.53	46.21	46.28	1,600	+0.12(+0.26%)
Jan 26, 2012	46.20	46.36	46.09	46.16	13,930	+0.49(+1.07%)
Jan 25, 2012	44.25	45.67	44.19	45.67	24,184	+1.08(+2.42%)
Jan 24, 2012	44.58	44.63	44.58	44.59	900	-0.01(-0.02%)
Jan 20, 2012	44.62	44.60	44.60	44.60	2,300	+0.38(+0.86%)
Jan 19, 2012	44.22	44.22	44.22	44.22	300	-0.10(-0.23%)
Jan 18, 2012	44.32	44.32	44.32	44.32	300	-0.02(-0.05%)
Jan 17, 2012	44.59	44.59	44.34	44.34	1,756	+0.57(+1.30%)
Jan 13, 2012	43.92	43.92	43.57	43.77	38,000	-0.33(-0.75%)
Jan 12, 2012	44.46	44.50	44.10	44.10	18,200	+0.11(+0.25%)
Jan 11, 2012	43.91	44.07	43.88	43.99	12,473	-0.25(-0.57%)
Jan 10, 2012	43.77	44.24	43.69	44.24	64,300	+1.07(+2.48%)
Jan 09, 2012	43.36	43.36	43.17	43.17	4,949	-0.19(-0.44%)
Jan 06, 2012	43.59	43.67	43.23	43.36	6,500	-0.09(-0.21%)
Jan 05, 2012	43.13	43.50	42.82	43.45	13,570	+0.70(+1.64%)
Jan 04, 2012	42.97	43.43	42.75	42.75	8,748	+0.97(+2.32%)
Dec 30, 2011	42.01	42.37	41.64	41.78	22,761	-0.10(-0.24%)
Dec 29, 2011	41.09	41.88	40.79	41.88	19,243	+0.30(+0.72%)
Dec 28, 2011	42.45	42.51	41.23	41.58	72,449	-1.11(-2.60%)
Dec 27, 2011	43.16	43.16	42.68	42.69	2,775	-0.32(-0.74%)
Dec 23, 2011	43.09	43.09	42.98	43.01	800	-0.34(-0.78%)
Dec 21, 2011	43.24	43.39	43.08	43.35	10,000	+0.05(+0.12%)
Dec 20, 2011	43.19	43.32	43.19	43.30	1,883	+0.59(+1.38%)
Dec 19, 2011	42.50	42.92	42.50	42.71	2,354	-0.07(-0.16%)
Dec 16, 2011	42.74	42.79	42.74	42.78	500	+0.78(+1.86%)
Dec 15, 2011	42.48	42.48	41.94	42.00	2,000	-0.21(-0.50%)
Dec 14, 2011	43.00	43.32	42.07	42.21	9,789	-1.55(-3.54%)
Dec 13, 2011	44.70	44.85	43.76	43.76	6,687	-0.96(-2.15%)
Dec 12, 2011	44.58	44.72	44.57	44.72	1,700	-1.20(-2.61%)
Dec 08, 2011	46.17	45.92	45.92	45.92	1,100	-0.73(-1.56%)
Dec 07, 2011	46.58	46.65	46.51	46.65	695	+0.64(+1.39%)
Dec 06, 2011	45.92	46.01	45.92	46.01	300	-0.38(-0.82%)
Dec 05, 2011	46.81	46.81	46.39	46.39	2,310	-0.53(-1.13%)
Dec 02, 2011	47.06	47.06	46.90	46.92	3,000	+0.09(+0.19%)

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.