Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2011	47.01	47.01	46.83	46.83	854	+0.52(+1.12%)
Nov 30, 2011	47.00	47.00	46.31	46.31	7,923	+0.18(+0.39%)
Nov 28, 2011	46.13	46.13	46.13	46.13	200	+0.78(+1.72%)
Nov 25, 2011	45.06	45.35	45.06	45.35	3,700	-0.19(-0.42%)
Nov 23, 2011	45.60	45.60	45.31	45.54	800	+0.48(+1.07%)
Nov 21, 2011	45.04	45.06	45.06	45.06	2,700	-1.26(-2.72%)
Nov 18, 2011	46.46	46.46	46.08	46.32	1,000	+0.21(+0.46%)
Nov 17, 2011	46.52	46.80	46.04	46.11	3,500	-1.54(-3.23%)
Nov 16, 2011	47.24	47.65	47.16	47.65	2,430	-0.14(-0.29%)
Nov 15, 2011	47.83	47.88	47.53	47.79	3,100	+0.02(+0.04%)
Nov 14, 2011	48.60	48.60	47.70	47.77	6,827	-0.23(-0.48%)
Nov 11, 2011	47.60	48.00	47.58	48.00	1,925	+0.72(+1.52%)
Nov 10, 2011	44.44	47.30	44.44	47.28	1,200	-0.52(-1.09%)
Nov 09, 2011	47.79	47.80	47.79	47.80	200	-0.42(-0.87%)
Nov 08, 2011	48.25	48.25	48.22	48.22	600	-1.10(-2.23%)
Nov 07, 2011	50.00	50.00	48.11	49.32	1,300	+1.88(+3.96%)
Nov 04, 2011	47.22	47.44	47.22	47.44	1,000	-0.06(-0.13%)
Nov 03, 2011	47.49	47.50	47.48	47.50	500	+1.13(+2.44%)
Nov 02, 2011	46.46	46.46	46.37	46.37	645	+1.17(+2.59%)
Oct 31, 2011	46.38	45.20	45.20	45.20	5,700	-1.55(-3.32%)
Oct 27, 2011	46.79	46.75	46.75	46.75	7,200	+0.15(+0.32%)
Oct 26, 2011	46.40	46.60	45.93	46.60	500	+1.17(+2.58%)
Oct 25, 2011	44.35	45.44	44.35	45.43	3,100	+1.09(+2.45%)
Oct 24, 2011	44.76	44.76	44.19	44.34	3,509	+0.40(+0.91%)
Oct 21, 2011	43.45	44.09	43.45	43.94	1,700	+0.52(+1.20%)
Oct 20, 2011	43.40	43.42	43.05	43.42	1,500	-0.72(-1.63%)
Oct 19, 2011	44.47	44.48	44.14	44.14	1,800	-0.32(-0.73%)
Oct 18, 2011	44.05	44.58	44.05	44.46	1,200	-0.22(-0.48%)
Oct 17, 2011	44.69	44.69	44.68	44.68	600	+0.14(+0.31%)
Oct 13, 2011	44.54	44.54	44.54	44.54	0	-0.34(-0.75%)
Oct 10, 2011	44.64	44.88	44.88	44.88	2,000	+0.79(+1.79%)
Oct 07, 2011	45.00	45.00	44.09	44.09	600	-0.09(-0.21%)
Oct 06, 2011	44.20	44.21	44.18	44.18	710	+0.30(+0.69%)
Oct 05, 2011	44.00	44.00	43.44	43.88	812	+0.48(+1.11%)
Oct 04, 2011	43.95	43.95	43.40	43.40	2,800	-0.75(-1.70%)
Oct 03, 2011	44.42	44.70	44.15	44.15	4,596	-0.55(-1.23%)
Sep 30, 2011	43.35	44.70	43.35	44.70	21,942	+1.61(+3.74%)
Sep 29, 2011	43.09	43.09	43.09	43.09	12,307	+0.00(+0.00%)
Sep 28, 2011	43.65	43.76	42.83	43.09	2,047	-1.15(-2.60%)
Sep 27, 2011	44.22	44.49	44.22	44.24	900	+1.25(+2.91%)
Sep 26, 2011	43.43	43.43	42.55	42.99	6,487	-1.19(-2.70%)
Sep 23, 2011	45.01	45.26	43.72	44.18	11,059	-2.59(-5.53%)
Sep 22, 2011	46.71	46.80	45.91	46.77	3,179	-1.12(-2.34%)
Sep 21, 2011	48.39	48.39	47.89	47.89	711	-0.47(-0.97%)
Sep 20, 2011	47.77	48.40	47.77	48.36	1,400	+0.87(+1.82%)
Sep 19, 2011	48.34	48.34	47.49	47.49	885	-1.27(-2.59%)
Sep 16, 2011	47.91	48.76	47.91	48.76	1,489	+0.95(+1.98%)
Sep 15, 2011	48.25	48.25	47.47	47.81	3,978	-0.78(-1.61%)
Sep 14, 2011	48.82	49.05	48.59	48.59	1,397	-0.88(-1.77%)
Sep 13, 2011	49.19	49.47	49.19	49.47	200	-0.43(-0.86%)
Sep 12, 2011	49.90	49.90	49.90	49.90	450	-0.16(-0.32%)
Sep 09, 2011	49.91	50.21	49.91	50.06	1,253	-0.07(-0.14%)
Sep 08, 2011	49.83	50.13	49.83	50.13	1,240	+1.18(+2.41%)
Sep 07, 2011	49.17	49.35	48.21	48.95	6,060	-1.60(-3.17%)
Sep 06, 2011	50.94	51.28	50.11	50.55	5,152	+0.11(+0.22%)
Sep 02, 2011	50.44	50.72	50.00	50.44	12,379	+1.46(+2.98%)
Sep 01, 2011	49.50	49.50	48.50	48.98	2,091	+0.03(+0.06%)
Aug 31, 2011	48.51	49.10	48.51	48.95	1,427	-0.33(-0.67%)
Aug 30, 2011	49.13	49.28	49.13	49.28	576	+1.57(+3.29%)
Aug 29, 2011	47.98	48.31	47.71	47.71	800	-0.73(-1.52%)
Aug 26, 2011	47.79	48.55	47.74	48.45	1,435	+0.84(+1.76%)
Aug 25, 2011	45.87	47.61	45.85	47.61	7,406	+0.37(+0.78%)
Aug 24, 2011	49.23	49.25	47.09	47.24	4,799	-4.26(-8.27%)
Aug 23, 2011	50.65	51.50	48.94	51.50	7,204	+0.56(+1.10%)
Aug 22, 2011	50.82	50.94	50.14	50.94	8,439	+1.09(+2.19%)
Aug 19, 2011	50.42	50.42	49.85	49.85	5,747	+0.79(+1.61%)
Aug 18, 2011	49.22	49.22	48.72	49.06	1,821	+0.94(+1.95%)
Aug 17, 2011	48.18	48.25	47.64	48.12	2,832	-1.78(-3.57%)
Aug 16, 2011	49.90	49.90	49.90	49.90	2,600	+2.41(+5.07%)
Aug 15, 2011	46.60	47.52	46.49	47.49	4,625	+0.57(+1.22%)
Aug 12, 2011	46.36	46.92	46.27	46.92	6,027	-0.25(-0.53%)
Aug 11, 2011	48.27	52.14	47.17	47.17	3,166	-0.81(-1.69%)
Aug 10, 2011	48.45	48.45	47.56	47.98	11,088	+0.09(+0.19%)
Aug 09, 2011	45.93	51.00	46.53	47.89	6,381	+1.77(+3.84%)
Aug 08, 2011	45.93	46.30	45.61	46.12	9,057	+1.35(+3.02%)
Aug 05, 2011	44.66	45.06	44.66	44.77	2,264	+0.20(+0.44%)
Aug 04, 2011	45.37	45.37	44.34	44.57	3,500	-0.09(-0.20%)
Aug 03, 2011	44.93	44.93	44.66	44.66	2,310	+0.18(+0.40%)
Aug 02, 2011	44.16	44.48	44.16	44.48	800	+0.87(+1.99%)
Aug 01, 2011	42.67	43.74	42.67	43.61	3,659	-0.14(-0.32%)
Jul 29, 2011	43.74	43.80	43.74	43.75	368	+0.47(+1.09%)
Jul 28, 2011	43.28	43.28	43.28	43.28	100	-0.14(-0.32%)
Jul 27, 2011	43.50	43.82	43.42	43.42	950	-0.14(-0.32%)
Jul 26, 2011	43.61	43.61	43.25	43.56	4,754	+0.07(+0.16%)
Jul 25, 2011	43.75	43.75	43.38	43.49	1,900	+0.73(+1.71%)
Jul 21, 2011	42.88	42.76	42.76	42.76	800	-0.24(-0.56%)
Jul 20, 2011	43.00	43.00	43.00	43.00	316	+0.41(+0.96%)
Jul 19, 2011	43.29	43.29	42.59	42.59	2,357	-0.39(-0.91%)
Jul 18, 2011	42.74	43.28	42.74	42.98	1,950	+0.24(+0.56%)
Jul 15, 2011	42.54	42.74	42.47	42.74	1,000	+0.19(+0.45%)
Jul 13, 2011	42.48	42.55	42.55	42.55	900	+0.37(+0.88%)
Jul 12, 2011	42.00	42.19	42.00	42.18	500	+0.94(+2.28%)
Jul 07, 2011	41.24	41.24	41.24	41.24	200	+1.05(+2.61%)
Jun 28, 2011	40.19	40.19	40.19	40.19	200	-0.01(-0.02%)
Jun 27, 2011	40.20	40.20	40.20	40.20	100	-0.47(-1.16%)
Jun 24, 2011	40.67	40.67	40.67	40.67	150	-0.85(-2.05%)
Jun 22, 2011	41.97	41.52	41.52	41.52	1,600	+0.31(+0.75%)
Jun 15, 2011	40.87	41.21	41.21	41.21	400	+0.41(+1.00%)
Jun 14, 2011	40.83	40.83	40.80	40.80	400	-0.05(-0.12%)
Jun 13, 2011	40.85	40.85	40.85	40.85	298	-0.52(-1.26%)
Jun 10, 2011	41.37	41.37	41.37	41.37	200	-0.01(-0.02%)
Jun 06, 2011	41.46	41.38	41.38	41.38	2,600	-0.21(-0.50%)
Jun 03, 2011	41.59	41.59	41.59	41.59	800	+1.86(+4.68%)
May 17, 2011	39.73	39.73	39.73	39.73	100	-0.50(-1.24%)
May 16, 2011	40.23	40.23	40.23	40.23	500	+0.11(+0.27%)
May 13, 2011	40.15	40.43	40.08	40.12	500	+0.07(+0.18%)
May 12, 2011	39.95	40.05	39.95	40.05	650	+0.09(+0.23%)
May 06, 2011	39.96	39.96	39.96	39.96	300	-0.57(-1.41%)
May 05, 2011	40.40	40.53	40.01	40.53	475	-0.01(-0.02%)
May 04, 2011	40.92	40.92	40.54	40.54	731	-0.84(-2.03%)

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.