Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2011	46.34	46.41	46.34	46.41	300	+0.12(+0.26%)
Nov 30, 2011	46.38	46.42	46.19	46.29	1,168	+1.26(+2.80%)
Nov 29, 2011	45.32	45.32	45.02	45.03	1,180	+0.40(+0.90%)
Nov 23, 2011	44.77	44.63	44.63	44.63	500	-1.03(-2.26%)
Nov 22, 2011	45.81	45.97	45.66	45.66	300	+1.68(+3.82%)
Nov 21, 2011	43.83	44.31	43.45	43.98	2,348	-1.72(-3.75%)
Nov 18, 2011	45.70	45.70	45.70	45.70	150	+0.62(+1.37%)
Nov 17, 2011	47.00	47.00	44.36	45.08	3,900	-3.09(-6.42%)
Nov 16, 2011	47.69	48.34	47.59	48.17	1,300	-0.80(-1.63%)
Nov 15, 2011	49.04	49.28	48.47	48.97	550	-0.14(-0.29%)
Nov 11, 2011	48.68	49.11	49.11	49.11	1,900	+0.97(+2.01%)
Nov 10, 2011	47.84	48.29	47.84	48.14	2,900	-0.51(-1.05%)
Nov 09, 2011	49.13	49.13	48.65	48.65	200	-0.82(-1.66%)
Nov 08, 2011	49.66	49.66	49.47	49.47	490	+0.02(+0.04%)
Nov 07, 2011	49.25	49.66	49.20	49.45	687	-0.26(-0.52%)
Nov 03, 2011	49.52	49.71	49.71	49.71	1,300	+1.84(+3.84%)
Nov 02, 2011	48.57	48.57	47.87	47.87	300	+1.02(+2.18%)
Nov 01, 2011	46.85	46.85	46.85	46.85	100	-1.48(-3.06%)
Oct 31, 2011	48.88	48.88	48.33	48.33	450	-1.37(-2.76%)
Oct 28, 2011	49.80	49.80	49.70	49.70	6,766	-0.10(-0.20%)
Oct 27, 2011	47.76	49.80	47.71	49.80	460	+3.67(+7.96%)
Oct 25, 2011	45.05	46.13	46.13	46.13	1,100	+1.45(+3.25%)
Oct 24, 2011	45.00	45.10	44.51	44.68	12,798	+0.49(+1.11%)
Oct 21, 2011	43.90	44.19	43.58	44.19	7,575	+1.09(+2.53%)
Oct 20, 2011	43.43	44.07	42.30	43.10	4,560	-0.63(-1.44%)
Oct 19, 2011	45.03	45.03	43.73	43.73	2,216	-1.75(-3.85%)
Oct 18, 2011	43.73	45.50	43.37	45.48	1,300	+0.45(+1.00%)
Oct 17, 2011	45.53	45.53	45.03	45.03	500	+0.13(+0.29%)
Oct 14, 2011	45.83	45.83	44.90	44.90	1,000	+0.05(+0.11%)
Oct 13, 2011	45.06	45.06	44.85	44.85	1,400	-1.24(-2.69%)
Oct 12, 2011	46.12	46.36	45.85	46.09	4,042	+0.59(+1.30%)
Oct 11, 2011	45.22	45.50	45.02	45.50	2,800	+0.16(+0.35%)
Oct 10, 2011	45.55	45.60	44.96	45.34	5,401	+1.26(+2.86%)
Oct 07, 2011	45.73	45.90	43.61	44.08	8,000	+0.64(+1.47%)
Oct 06, 2011	44.02	44.02	43.44	43.44	1,400	+0.58(+1.35%)
Oct 05, 2011	41.86	42.86	41.61	42.86	1,482	+0.94(+2.24%)
Oct 04, 2011	42.42	42.47	41.21	41.92	2,466	-1.42(-3.28%)
Oct 03, 2011	43.34	43.34	43.34	43.34	800	+0.86(+2.02%)
Sep 30, 2011	42.85	44.26	42.48	42.48	12,071	-0.61(-1.42%)
Sep 29, 2011	43.08	43.71	42.45	43.09	15,124	+1.31(+3.13%)
Sep 28, 2011	44.41	44.91	41.70	41.78	2,000	-3.15(-7.01%)
Sep 27, 2011	47.70	47.71	44.40	44.93	2,617	+1.80(+4.17%)
Sep 26, 2011	39.34	43.43	39.34	43.13	6,960	-0.55(-1.26%)
Sep 23, 2011	46.12	46.70	42.39	43.68	10,516	-7.09(-13.97%)
Sep 22, 2011	52.58	54.00	49.76	50.77	6,484	-6.41(-11.21%)
Sep 21, 2011	56.89	57.25	56.75	57.18	4,500	+0.73(+1.29%)
Sep 20, 2011	56.95	56.95	56.32	56.45	1,150	+0.68(+1.22%)
Sep 19, 2011	56.40	56.91	55.74	55.77	2,800	-1.46(-2.55%)
Sep 16, 2011	57.16	57.78	57.16	57.23	2,560	+1.40(+2.51%)
Sep 15, 2011	56.61	56.61	55.83	55.83	3,100	-1.36(-2.38%)
Sep 14, 2011	57.41	57.72	56.74	57.19	2,837	-0.79(-1.36%)
Sep 13, 2011	56.87	58.04	56.87	57.98	2,080	+1.05(+1.84%)
Sep 12, 2011	58.20	58.20	55.43	56.93	9,136	-1.43(-2.45%)
Sep 09, 2011	59.46	60.01	57.70	58.36	17,591	-3.24(-5.26%)
Sep 08, 2011	59.98	63.98	59.98	61.60	13,442	+3.21(+5.50%)
Sep 07, 2011	58.00	58.39	57.44	58.39	1,105	-1.38(-2.31%)
Sep 06, 2011	59.98	60.03	59.35	59.77	1,955	-1.22(-2.00%)
Sep 02, 2011	60.75	61.60	60.75	60.99	1,230	+2.23(+3.80%)
Sep 01, 2011	58.21	59.21	58.21	58.76	565	+0.10(+0.17%)
Aug 31, 2011	57.76	59.23	57.76	58.66	2,500	+0.41(+0.70%)
Aug 30, 2011	58.26	58.26	57.86	58.25	900	+0.49(+0.85%)
Aug 29, 2011	57.35	57.83	57.35	57.76	850	-0.60(-1.03%)
Aug 26, 2011	57.74	58.38	57.42	58.36	2,650	+0.32(+0.55%)
Aug 25, 2011	55.33	58.04	55.33	58.04	5,970	+2.43(+4.37%)
Aug 24, 2011	57.68	58.12	55.33	55.61	2,650	-3.57(-6.03%)
Aug 23, 2011	60.50	61.20	59.08	59.18	2,050	-1.90(-3.12%)
Aug 22, 2011	61.63	62.29	60.31	61.08	7,624	+0.98(+1.64%)
Aug 19, 2011	59.35	60.15	59.21	60.10	1,197	+2.35(+4.07%)
Aug 18, 2011	57.61	57.88	57.46	57.75	1,200	+0.94(+1.65%)
Aug 17, 2011	57.08	57.61	56.81	56.81	6,225	-0.03(-0.05%)
Aug 16, 2011	55.48	56.84	55.48	56.84	1,200	+1.43(+2.58%)
Aug 15, 2011	56.25	56.25	55.41	55.41	2,100	-0.05(-0.09%)
Aug 12, 2011	54.38	55.46	54.38	55.46	1,950	+0.47(+0.85%)
Aug 11, 2011	55.00	55.00	54.15	54.99	2,350	-0.51(-0.92%)
Aug 10, 2011	53.98	55.56	53.98	55.50	3,494	+2.72(+5.15%)
Aug 09, 2011	53.69	54.47	52.52	52.78	3,100	-2.38(-4.31%)
Aug 08, 2011	55.49	56.10	54.91	55.16	4,789	+1.30(+2.41%)
Aug 05, 2011	55.54	55.63	53.86	53.86	1,800	-0.89(-1.63%)
Aug 04, 2011	59.93	59.93	54.75	54.75	10,490	-4.42(-7.47%)
Aug 03, 2011	57.82	59.17	57.82	59.17	1,300	+1.67(+2.90%)
Aug 02, 2011	57.06	57.50	57.06	57.50	2,100	+1.64(+2.94%)
Aug 01, 2011	56.48	56.48	55.45	55.86	3,348	-0.82(-1.45%)
Jul 29, 2011	56.69	57.14	56.34	56.68	6,266	+0.34(+0.60%)
Jul 28, 2011	57.01	57.08	56.00	56.34	7,295	-0.88(-1.54%)
Jul 27, 2011	58.48	58.48	57.22	57.22	7,890	-0.66(-1.14%)
Jul 26, 2011	57.35	57.88	56.81	57.88	2,110	+0.84(+1.47%)
Jul 25, 2011	57.30	57.30	56.97	57.04	2,920	+0.43(+0.76%)
Jul 22, 2011	56.78	56.78	56.61	56.61	900	+1.14(+2.06%)
Jul 21, 2011	55.78	55.78	55.45	55.47	810	+0.41(+0.74%)
Jul 19, 2011	56.90	55.06	55.06	55.06	4,900	-1.94(-3.40%)
Jul 18, 2011	59.21	59.21	56.04	57.00	4,359	+1.45(+2.60%)
Jul 15, 2011	55.55	55.55	55.55	55.55	100	+0.95(+1.75%)
Jul 14, 2011	55.28	55.72	54.60	54.60	1,996	+0.50(+0.92%)
Jul 13, 2011	52.93	54.30	52.93	54.10	6,068	+4.10(+8.20%)
Jul 12, 2011	50.00	50.00	50.00	50.00	200	-2.03(-3.90%)
Jul 11, 2011	52.04	52.04	52.03	52.03	496	+0.18(+0.35%)
Jul 08, 2011	52.18	52.18	51.85	51.85	560	+0.25(+0.48%)
Jul 07, 2011	51.60	51.60	51.41	51.60	378	+0.61(+1.20%)
Jul 06, 2011	50.99	50.99	50.99	50.99	200	+1.53(+3.09%)
Jul 05, 2011	49.20	49.68	49.20	49.46	784	+1.79(+3.75%)
Jul 01, 2011	48.26	48.26	47.67	47.67	376	-1.63(-3.31%)
Jun 29, 2011	49.12	49.30	49.30	49.30	500	+1.34(+2.79%)
Jun 28, 2011	47.47	48.09	47.44	47.96	892	+0.33(+0.69%)
Jun 27, 2011	48.17	48.17	47.51	47.63	864	-1.43(-2.91%)
Jun 24, 2011	49.06	49.06	49.06	49.06	200	-0.81(-1.62%)
Jun 23, 2011	50.69	50.69	49.00	49.87	5,284	-1.99(-3.84%)
Jun 22, 2011	51.98	51.98	51.86	51.86	200	+0.17(+0.33%)
Jun 21, 2011	51.33	51.69	51.33	51.69	424	+0.62(+1.21%)
Jun 20, 2011	51.13	51.13	51.07	51.07	1,274	+0.58(+1.15%)
Jun 16, 2011	50.18	50.49	50.49	50.49	1,000	+0.31(+0.62%)
Jun 15, 2011	50.20	50.20	50.18	50.18	300	-0.29(-0.57%)
Jun 14, 2011	50.02	50.47	49.96	50.47	1,000	+1.36(+2.77%)
Jun 13, 2011	50.50	50.50	48.94	49.11	2,992	-2.69(-5.19%)
Jun 10, 2011	51.87	51.87	51.80	51.80	300	-1.05(-1.99%)
Jun 09, 2011	52.62	53.07	52.62	52.85	599	+0.55(+1.05%)
Jun 08, 2011	51.99	52.30	51.99	52.30	300	+0.71(+1.38%)
Jun 06, 2011	54.19	51.59	51.59	51.59	2,500	+0.52(+1.02%)
Jun 03, 2011	50.86	51.46	50.45	51.07	1,400	-0.26(-0.51%)
May 24, 2011	51.30	51.33	51.30	51.33	900	+1.88(+3.80%)
May 23, 2011	49.62	49.62	49.37	49.45	676	-0.20(-0.40%)
May 20, 2011	49.99	49.99	49.65	49.65	404	+0.58(+1.18%)
May 19, 2011	49.77	50.07	49.07	49.07	1,680	+0.03(+0.06%)
May 18, 2011	49.85	50.11	49.04	49.04	2,609	+1.06(+2.20%)
May 17, 2011	47.04	47.98	46.70	47.98	2,561	+1.14(+2.44%)
May 16, 2011	49.64	49.64	46.84	46.84	2,325	-2.61(-5.28%)
May 13, 2011	50.05	50.48	48.12	49.45	2,400	+1.24(+2.57%)
May 12, 2011	48.00	50.00	45.55	48.21	6,072	-1.57(-3.16%)
May 11, 2011	53.25	53.25	49.29	49.78	4,847	-5.27(-9.56%)
May 10, 2011	53.67	55.27	53.67	55.05	4,107	+1.66(+3.11%)
May 09, 2011	52.33	53.39	52.33	53.39	2,074	+3.00(+5.95%)
May 06, 2011	49.42	51.62	49.42	50.39	3,950	+1.93(+3.98%)
May 05, 2011	53.09	53.88	47.93	48.46	11,850	-6.98(-12.59%)
May 04, 2011	58.40	58.52	54.98	55.44	17,754	-3.42(-5.81%)
May 03, 2011	61.58	62.52	57.50	58.86	15,488	-3.65(-5.84%)
May 02, 2011	62.57	62.57	61.98	62.51	14,746	-5.56(-8.17%)
Apr 29, 2011	70.48	70.48	67.55	68.07	13,000	-1.98(-2.83%)
Apr 28, 2011	64.81	70.79	64.60	70.05	17,961	+1.68(+2.46%)
Apr 27, 2011	65.00	70.67	64.57	68.37	9,055	+4.47(+7.00%)
Apr 26, 2011	66.66	66.66	62.60	63.90	26,829	-3.01(-4.50%)
Apr 25, 2011	67.39	69.98	63.42	66.91	21,184	+0.67(+1.01%)
Apr 21, 2011	65.00	67.79	61.01	66.24	6,098	+2.07(+3.23%)
Apr 20, 2011	64.86	64.86	63.00	64.17	11,251	+1.39(+2.21%)
Apr 19, 2011	59.82	62.78	58.07	62.78	3,950	+2.00(+3.29%)
Apr 18, 2011	62.86	63.86	60.47	60.78	3,679	-0.12(-0.20%)
Apr 15, 2011	60.27	61.19	60.27	60.90	3,734	+1.34(+2.25%)
Apr 14, 2011	58.24	59.56	58.23	59.56	3,199	+1.97(+3.42%)
Apr 13, 2011	57.76	58.03	57.49	57.59	2,357	+0.93(+1.64%)
Apr 12, 2011	57.00	57.05	56.58	56.66	4,670	-0.42(-0.73%)
Apr 11, 2011	58.49	58.83	56.72	57.08	4,030	-0.51(-0.89%)
Apr 08, 2011	62.08	62.08	56.30	57.59	2,108	+1.25(+2.22%)
Apr 07, 2011	56.61	56.61	55.97	56.34	749	-0.02(-0.04%)
Apr 06, 2011	56.00	56.36	55.99	56.36	400	+0.92(+1.66%)
Apr 05, 2011	54.34	55.80	54.34	55.44	3,287	+0.53(+0.97%)
Apr 04, 2011	52.88	54.91	52.88	54.91	2,028	+1.17(+2.18%)
Apr 01, 2011	53.20	53.78	53.03	53.74	5,057	+0.00(+0.00%)
Mar 31, 2011	58.65	58.65	53.01	53.74	3,088	+0.62(+1.17%)
Mar 30, 2011	54.42	54.42	52.72	53.12	1,325	+0.59(+1.12%)
Mar 29, 2011	52.46	52.53	52.37	52.53	900	-0.09(-0.17%)
Mar 28, 2011	52.31	52.62	52.12	52.62	2,639	+0.00(+0.00%)
Mar 25, 2011	53.20	53.62	52.62	52.62	1,900	+0.39(+0.75%)
Mar 24, 2011	53.79	53.79	52.23	52.23	2,388	-0.51(-0.97%)
Mar 23, 2011	51.83	53.07	51.83	52.74	600	+1.24(+2.41%)
Mar 22, 2011	51.38	52.00	51.05	51.50	2,413	-0.18(-0.35%)
Mar 21, 2011	51.09	51.68	50.99	51.68	7,272	+1.97(+3.96%)
Mar 18, 2011	50.65	50.65	49.50	49.71	800	+1.12(+2.31%)
Mar 17, 2011	48.30	49.16	48.30	48.59	6,505	+0.44(+0.91%)
Mar 16, 2011	49.00	49.59	48.15	48.15	1,900	-0.46(-0.95%)
Mar 15, 2011	48.42	51.14	48.39	48.61	5,642	-2.53(-4.95%)
Mar 14, 2011	51.25	55.32	50.71	51.14	11,404	+0.57(+1.13%)
Mar 11, 2011	48.83	51.08	48.75	50.57	2,103	+0.57(+1.14%)
Mar 10, 2011	50.00	50.30	48.43	50.00	14,406	-1.27(-2.48%)
Mar 09, 2011	51.27	51.27	50.73	51.27	2,295	+0.69(+1.36%)
Mar 08, 2011	51.57	51.57	50.43	50.58	1,441	-0.46(-0.90%)
Mar 07, 2011	50.12	53.91	50.12	51.04	4,182	+0.95(+1.90%)
Mar 04, 2011	49.51	50.09	49.51	50.09	2,900	+1.58(+3.26%)
Mar 03, 2011	48.96	48.96	48.50	48.51	3,507	-0.24(-0.49%)
Mar 02, 2011	48.80	49.00	48.75	48.75	3,014	+0.06(+0.12%)

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.