Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	47.39	47.48	46.92	46.92	28,800	-1.15(-2.40%)
Nov 29, 2012	47.75	48.07	47.75	48.07	9,710	+0.85(+1.81%)
Nov 28, 2012	46.63	47.31	46.63	47.22	14,200	-0.56(-1.17%)
Nov 27, 2012	47.78	47.78	47.78	47.78	3,500	+0.96(+2.05%)
Nov 26, 2012	47.99	47.99	46.82	46.82	15,219	-0.32(-0.68%)
Nov 23, 2012	47.14	47.20	46.52	47.14	7,350	-0.72(-1.50%)
Nov 21, 2012	46.25	47.86	46.25	47.86	11,500	+1.41(+3.04%)
Nov 20, 2012	46.41	46.46	45.49	46.45	7,000	-0.55(-1.17%)
Nov 19, 2012	46.26	47.00	46.24	47.00	7,500	+1.32(+2.89%)
Nov 14, 2012	45.70	45.68	45.68	45.68	34,400	+0.47(+1.04%)
Nov 13, 2012	45.21	45.21	45.21	45.21	100	-0.24(-0.53%)
Nov 12, 2012	45.67	45.67	45.19	45.45	6,100	-0.28(-0.61%)
Nov 09, 2012	45.71	45.73	45.62	45.73	978	+0.97(+2.17%)
Nov 08, 2012	45.15	45.15	44.76	44.76	200	+0.78(+1.77%)
Nov 07, 2012	43.98	43.98	43.98	43.98	100	+0.63(+1.46%)
Nov 04, 2012		43.35	43.35	43.35	0	+0.00(+0.00%)
Nov 02, 2012	43.35	43.35	43.35	43.35	110	-1.99(-4.39%)
Oct 26, 2012	45.34	45.34	45.34	45.34	3,700	+0.21(+0.47%)
Oct 25, 2012	45.17	45.25	45.13	45.13	19,101	+0.48(+1.08%)
Oct 24, 2012	44.65	44.65	44.65	44.65	355	+0.00(+0.00%)
Oct 23, 2012	44.65	44.65	44.65	44.65	300	-0.17(-0.38%)
Oct 19, 2012	44.82	44.82	44.82	44.82	100	-1.16(-2.53%)
Oct 18, 2012	45.98	45.98	45.98	45.98	200	-0.27(-0.58%)
Oct 17, 2012	46.25	46.25	46.25	46.25	930	+0.09(+0.19%)
Oct 16, 2012	46.93	46.93	46.16	46.16	450	-1.78(-3.71%)
Oct 11, 2012	48.53	47.94	47.94	47.94	200	+0.40(+0.84%)
Oct 10, 2012	47.54	47.54	47.54	47.54	130	-0.02(-0.04%)
Oct 09, 2012	48.26	48.26	47.13	47.56	1,757	-0.05(-0.10%)
Oct 08, 2012	47.61	47.61	47.61	47.61	142	-0.62(-1.29%)
Oct 05, 2012	49.12	49.12	48.23	48.23	472	-0.52(-1.07%)
Oct 02, 2012	48.94	48.75	48.75	48.75	4,200	-0.42(-0.85%)
Oct 01, 2012	49.17	49.17	49.17	49.17	203	+0.61(+1.26%)
Sep 28, 2012	48.56	48.56	48.56	48.56	100	+0.02(+0.04%)
Sep 27, 2012	48.54	48.54	48.54	48.54	100	+0.97(+2.04%)
Sep 25, 2012	47.80	47.57	47.57	47.57	500	-0.26(-0.54%)
Sep 24, 2012	47.80	47.83	47.80	47.83	418	-0.90(-1.85%)
Sep 21, 2012	48.73	48.73	48.73	48.73	150	+0.51(+1.06%)
Sep 20, 2012	47.85	48.22	47.85	48.22	305	-0.17(-0.35%)
Sep 18, 2012	48.39	48.39	48.39	48.39	2,500	+0.56(+1.18%)
Sep 17, 2012	49.30	49.30	47.40	47.83	93,706	-0.85(-1.76%)
Sep 14, 2012	48.52	48.68	48.51	48.68	3,300	+0.03(+0.06%)
Sep 13, 2012	46.90	48.68	46.55	48.65	1,528	+1.96(+4.20%)
Sep 12, 2012	46.73	46.78	46.69	46.69	4,464	-0.36(-0.76%)
Sep 11, 2012	47.05	47.05	47.05	47.05	356	+0.17(+0.36%)
Sep 10, 2012	47.16	47.38	46.88	46.88	8,600	-0.01(-0.02%)
Sep 07, 2012	46.79	46.89	46.79	46.89	500	+0.92(+2.00%)
Sep 06, 2012	45.97	45.97	45.97	45.97	100	+0.78(+1.74%)
Sep 05, 2012	45.47	45.47	45.19	45.19	567	-0.25(-0.56%)
Sep 04, 2012	45.08	45.44	45.08	45.44	2,816	+1.01(+2.27%)
Aug 31, 2012	42.85	44.43	42.85	44.43	800	+1.93(+4.54%)
Aug 30, 2012	42.50	42.50	42.50	42.50	400	-0.67(-1.55%)
Aug 28, 2012	43.21	43.17	43.17	43.17	900	-0.22(-0.51%)
Aug 27, 2012	43.77	43.77	43.39	43.39	1,880	+0.49(+1.14%)
Aug 24, 2012	45.95	45.95	42.90	42.90	900	+1.80(+4.38%)
Aug 21, 2012	41.10	41.10	41.10	41.10	100	+1.10(+2.75%)
Aug 20, 2012	40.00	40.00	40.00	40.00	200	+0.62(+1.57%)
Aug 16, 2012	39.42	39.38	39.38	39.38	300	-0.02(-0.05%)
Aug 11, 2012		39.40	39.40	39.40	0	+0.00(+0.00%)
Aug 10, 2012	39.40	39.40	39.40	39.40	130	+0.16(+0.41%)
Aug 07, 2012	39.24	39.24	39.24	39.24	200	+0.46(+1.19%)
Aug 06, 2012	38.98	38.98	38.78	38.78	629	-0.01(-0.03%)
Aug 03, 2012	38.79	38.79	38.79	38.79	200	-0.85(-2.14%)
Aug 01, 2012	39.63	39.64	39.64	39.64	200	+0.03(+0.08%)
Jul 31, 2012	40.68	40.70	39.38	39.61	1,700	+1.86(+4.92%)
Jul 23, 2012	37.46	37.75	37.75	37.75	200	-0.64(-1.66%)
Jul 14, 2012		38.39	38.39	38.39	0	+0.00(+0.00%)
Jul 13, 2012	37.53	38.39	37.53	38.39	200	+1.48(+4.01%)
Jul 12, 2012	37.16	37.16	36.91	36.91	500	-1.23(-3.22%)
Jul 06, 2012	38.14	38.14	38.14	38.14	0	-0.25(-0.65%)
Jul 02, 2012	38.39	38.39	38.39	38.39	100	+0.62(+1.64%)
Jun 29, 2012	37.77	37.77	37.77	37.77	100	+0.72(+1.94%)
Jun 27, 2012	37.05	37.05	37.05	37.05	200	-1.12(-2.93%)
Jun 26, 2012	37.10	38.17	37.10	38.17	345	+0.51(+1.35%)
Jun 25, 2012	38.61	38.61	37.66	37.66	200	+0.10(+0.27%)
Jun 22, 2012	37.34	37.56	37.34	37.56	500	-2.19(-5.51%)
Jun 20, 2012	39.75	39.75	39.75	39.75	0	-0.34(-0.85%)
Jun 18, 2012	40.09	40.09	40.09	40.09	100	+0.01(+0.02%)
Jun 15, 2012	40.18	40.18	40.08	40.08	200	+0.01(+0.02%)
Jun 14, 2012	40.27	40.56	39.86	40.07	1,273	-0.44(-1.09%)
Jun 13, 2012	39.80	40.63	39.80	40.51	1,400	+0.76(+1.91%)
Jun 10, 2012		39.75	39.75	39.75	0	+0.00(+0.00%)
Jun 08, 2012	39.75	39.75	39.75	39.75	100	-0.67(-1.66%)
Jun 07, 2012	41.61	41.61	40.36	40.42	12,700	-0.76(-1.85%)
Jun 06, 2012	41.84	41.84	41.18	41.18	10,700	+1.18(+2.94%)
Jun 05, 2012	39.78	40.00	39.67	40.00	21,200	+0.35(+0.89%)
Jun 04, 2012	39.74	39.74	39.50	39.65	6,500	+0.65(+1.67%)
May 31, 2012	39.00	39.00	39.00	39.00	0	+0.04(+0.10%)
May 29, 2012	39.74	38.96	38.96	38.96	1,100	+0.51(+1.32%)
May 24, 2012	38.13	38.45	38.45	38.45	1,400	-0.26(-0.66%)
May 23, 2012	38.59	38.71	38.13	38.71	1,200	-0.67(-1.70%)
May 22, 2012	39.46	39.46	39.38	39.38	200	-0.56(-1.40%)
May 21, 2012	39.83	39.94	39.70	39.94	300	-0.34(-0.84%)
May 18, 2012	40.52	40.52	40.27	40.28	300	-0.72(-1.76%)
May 17, 2012	41.04	41.04	41.00	41.00	272	+2.08(+5.34%)
May 15, 2012	39.24	38.92	38.92	38.92	200	-0.80(-2.01%)
May 14, 2012	39.72	39.72	39.72	39.72	100	+0.87(+2.24%)
May 11, 2012	40.00	40.00	38.85	38.85	200	-2.15(-5.24%)
May 10, 2012	41.07	41.07	41.00	41.00	500	+0.49(+1.21%)
May 09, 2012	40.51	40.51	40.51	40.51	103	-1.87(-4.41%)
May 07, 2012	42.38	42.38	42.38	42.38	0	-0.26(-0.61%)
May 04, 2012	42.62	42.64	42.62	42.64	700	+0.51(+1.21%)
May 03, 2012	42.20	42.87	42.13	42.13	353	-0.74(-1.73%)
May 02, 2012	42.90	42.90	42.87	42.87	900	-0.91(-2.08%)
Apr 30, 2012	43.78	43.78	43.78	43.78	200	-0.36(-0.82%)
Apr 27, 2012	44.14	44.14	44.14	44.14	100	+0.48(+1.10%)
Apr 26, 2012	43.68	43.68	43.66	43.66	200	+0.55(+1.28%)
Apr 25, 2012	43.02	43.11	42.56	43.11	4,300	+0.25(+0.58%)
Apr 23, 2012	42.97	42.86	42.86	42.86	800	-1.91(-4.27%)
Apr 19, 2012	44.96	44.77	44.77	44.77	1,100	+0.29(+0.65%)
Apr 18, 2012	44.51	44.52	44.41	44.48	5,700	-0.13(-0.29%)
Apr 17, 2012	44.71	44.71	44.51	44.61	5,600	+0.11(+0.25%)
Apr 16, 2012	44.50	44.50	44.50	44.50	100	-0.62(-1.37%)
Apr 13, 2012	45.12	45.17	45.05	45.12	6,500	-1.63(-3.49%)
Apr 12, 2012	44.72	46.75	44.72	46.75	6,600	+2.24(+5.03%)
Apr 11, 2012	44.59	44.59	44.51	44.51	5,900	-0.13(-0.29%)
Apr 10, 2012	42.65	44.64	42.65	44.64	596	-0.17(-0.38%)
Apr 09, 2012	47.00	47.00	44.79	44.81	700	+0.15(+0.34%)
Apr 05, 2012	44.50	44.66	44.50	44.66	800	-1.70(-3.67%)
Apr 03, 2012	46.50	46.36	46.36	46.36	5,500	+0.31(+0.67%)
Apr 02, 2012	46.05	46.05	46.05	46.05	100	+0.70(+1.54%)
Mar 30, 2012	45.98	45.98	45.35	45.35	22,200	-0.14(-0.30%)
Mar 29, 2012	45.10	45.49	42.99	45.49	3,560	-1.23(-2.63%)
Mar 28, 2012	45.63	46.72	45.63	46.72	2,660	+0.27(+0.58%)
Mar 27, 2012	46.47	46.56	46.45	46.45	5,800	-0.51(-1.09%)
Mar 26, 2012	46.00	46.96	44.00	46.96	1,654	+3.46(+7.95%)
Mar 23, 2012	44.76	44.76	43.50	43.50	6,000	-0.76(-1.71%)
Mar 22, 2012	44.21	44.57	44.15	44.26	1,186	-1.66(-3.62%)
Mar 21, 2012	45.92	45.92	45.92	45.92	100	-1.00(-2.13%)
Mar 19, 2012	46.68	46.92	46.92	46.92	800	+0.90(+1.96%)
Mar 15, 2012	43.27	46.02	46.02	46.02	1,000	+0.41(+0.90%)
Mar 14, 2012	46.75	46.75	45.61	45.61	300	-1.82(-3.84%)
Mar 13, 2012	47.21	47.43	47.21	47.43	200	+0.23(+0.49%)
Mar 12, 2012	47.20	47.20	47.20	47.20	200	-1.30(-2.68%)
Mar 09, 2012	48.50	48.50	48.50	48.50	500	+0.35(+0.73%)
Mar 08, 2012	47.90	48.15	47.90	48.15	2,700	+2.01(+4.36%)
Mar 06, 2012	45.18	46.14	46.14	46.14	4,500	-1.93(-4.01%)
Mar 05, 2012	48.57	48.57	48.07	48.07	5,500	-0.74(-1.52%)
Mar 02, 2012	49.01	49.31	48.81	48.81	1,100	-0.77(-1.55%)
Mar 01, 2012	49.29	49.58	49.29	49.58	7,805	+0.75(+1.54%)
Feb 29, 2012	52.50	52.50	48.71	48.83	21,910	-3.34(-6.40%)
Feb 28, 2012	51.50	52.56	51.50	52.17	2,510	+1.90(+3.78%)
Feb 27, 2012	49.18	50.28	49.18	50.27	382	+0.46(+0.92%)
Feb 24, 2012	50.05	50.24	49.81	49.81	700	+0.15(+0.30%)
Feb 23, 2012	49.66	49.66	49.66	49.66	174	+1.54(+3.20%)
Feb 22, 2012	48.12	48.12	48.12	48.12	243	-0.63(-1.29%)
Feb 21, 2012	47.54	48.75	47.54	48.75	530	+1.71(+3.64%)
Feb 17, 2012	45.80	47.24	45.80	47.04	1,500	+1.95(+4.32%)
Feb 16, 2012	46.61	46.61	45.01	45.09	3,500	-2.02(-4.29%)
Feb 15, 2012	47.63	47.63	47.11	47.11	1,932	-0.70(-1.46%)
Feb 14, 2012	47.58	47.81	47.58	47.81	279	+0.23(+0.47%)
Feb 13, 2012	47.50	47.84	47.23	47.59	1,655	+1.41(+3.06%)
Feb 08, 2012	46.17	46.17	46.17	46.17	300	+0.15(+0.33%)
Feb 07, 2012	47.22	48.70	46.02	46.02	5,344	-1.50(-3.16%)
Feb 06, 2012	47.15	47.52	47.15	47.52	4,300	-0.09(-0.19%)
Feb 03, 2012	47.54	47.61	47.28	47.61	4,400	-1.87(-3.78%)
Feb 02, 2012	47.75	49.48	47.68	49.48	5,100	+3.85(+8.44%)
Feb 01, 2012	45.68	47.87	45.63	45.63	3,619	-2.35(-4.90%)
Jan 31, 2012	47.99	47.99	47.98	47.98	4,104	+0.65(+1.37%)
Jan 30, 2012	47.40	47.40	47.23	47.33	3,415	-0.21(-0.44%)
Jan 27, 2012	47.41	47.60	47.41	47.54	9,200	-0.85(-1.76%)
Jan 26, 2012	47.66	48.39	47.35	48.39	11,800	+1.29(+2.74%)
Jan 25, 2012	45.25	47.99	44.59	47.10	41,347	+1.97(+4.37%)
Jan 24, 2012	45.71	46.61	45.12	45.13	18,930	-0.46(-1.01%)
Jan 23, 2012	45.72	46.07	45.42	45.59	5,700	+0.28(+0.63%)
Jan 20, 2012	43.54	45.31	43.54	45.31	8,000	+2.31(+5.36%)
Jan 18, 2012	42.71	43.00	43.00	43.00	1,600	+0.80(+1.90%)
Jan 17, 2012	42.75	42.89	42.20	42.20	2,500	+0.29(+0.69%)
Jan 13, 2012	41.69	41.91	41.57	41.91	3,200	-0.44(-1.04%)
Jan 12, 2012	43.11	43.24	42.31	42.35	8,130	+0.07(+0.17%)
Jan 11, 2012	41.98	42.55	41.95	42.28	6,400	+0.12(+0.29%)
Jan 10, 2012	42.00	42.44	42.00	42.16	1,288	+1.36(+3.32%)
Jan 09, 2012	41.05	41.05	40.61	40.80	7,700	-0.12(-0.29%)
Jan 06, 2012	41.41	41.41	40.69	40.92	4,990	-0.40(-0.97%)
Jan 05, 2012	40.95	41.39	40.66	41.32	2,020	+0.17(+0.41%)
Jan 04, 2012	42.59	42.59	41.02	41.15	6,025	+2.13(+5.46%)
Dec 30, 2011	39.11	40.05	39.02	39.02	9,200	-0.09(-0.23%)
Dec 29, 2011	37.69	39.11	37.48	39.11	12,200	+1.03(+2.70%)
Dec 28, 2011	40.09	40.09	37.96	38.08	22,900	-2.37(-5.86%)
Dec 27, 2011	39.86	41.04	39.77	40.45	3,000	-0.60(-1.46%)
Dec 23, 2011	41.47	41.47	41.00	41.05	15,600	-0.46(-1.11%)
Dec 21, 2011	41.46	41.69	41.15	41.51	36,800	-0.19(-0.46%)
Dec 20, 2011	41.46	41.77	41.46	41.70	21,154	+1.16(+2.86%)
Dec 19, 2011	40.54	40.54	40.54	40.54	276	-1.21(-2.90%)
Dec 16, 2011	41.88	41.95	41.56	41.75	2,000	+0.70(+1.71%)
Dec 15, 2011	42.00	42.00	40.54	41.05	5,876	+0.44(+1.08%)
Dec 14, 2011	41.26	41.26	40.61	40.61	3,700	-2.76(-6.36%)
Dec 13, 2011	44.33	44.81	43.21	43.37	14,100	-0.82(-1.86%)
Dec 12, 2011	44.05	44.26	43.70	44.19	19,275	-1.38(-3.03%)
Dec 09, 2011	45.08	45.76	45.08	45.57	13,900	+1.00(+2.24%)
Dec 08, 2011	45.88	45.88	44.45	44.57	12,077	-1.45(-3.15%)
Dec 07, 2011	46.23	46.28	45.82	46.02	8,300	-0.42(-0.90%)
Dec 06, 2011	45.99	46.44	44.99	46.44	3,100	+1.23(+2.72%)
Dec 05, 2011	50.00	50.00	45.15	45.21	2,635	-0.97(-2.11%)
Dec 02, 2011	46.18	46.18	46.18	46.18	100	-0.23(-0.49%)

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.