Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2011	48.50	48.77	48.50	48.69	802	+1.03(+2.16%)
Feb 28, 2011	47.80	48.39	46.56	47.66	6,400	+1.00(+2.14%)
Feb 25, 2011	46.65	46.66	46.65	46.66	400	+0.30(+0.65%)
Feb 24, 2011	47.43	47.43	45.74	46.36	2,200	-0.82(-1.74%)
Feb 23, 2011	48.41	48.41	45.01	47.18	3,113	+0.26(+0.55%)
Feb 22, 2011	46.95	46.95	46.41	46.92	1,864	+1.15(+2.51%)
Feb 18, 2011	46.20	46.55	45.77	45.77	1,590	+0.98(+2.19%)
Feb 17, 2011	43.99	44.84	43.99	44.79	2,920	+1.33(+3.06%)
Feb 16, 2011	43.45	43.46	43.44	43.46	1,000	-0.11(-0.25%)
Feb 15, 2011	43.77	43.77	43.44	43.57	300	+0.38(+0.88%)
Feb 14, 2011	43.40	43.40	43.19	43.19	500	-0.11(-0.25%)
Feb 11, 2011	42.59	43.30	42.59	43.30	2,000	+0.56(+1.31%)
Feb 10, 2011	42.68	43.10	42.68	42.74	2,504	-0.26(-0.60%)
Feb 09, 2011	43.18	43.18	42.83	43.00	820	+0.20(+0.47%)
Feb 08, 2011	42.53	43.23	42.53	42.80	3,958	+1.09(+2.61%)
Feb 07, 2011	41.66	41.71	41.66	41.71	663	+0.39(+0.94%)
Feb 04, 2011	41.21	41.32	41.20	41.32	3,200	+0.32(+0.78%)
Feb 03, 2011	39.65	41.00	39.65	41.00	300	+0.93(+2.33%)
Feb 02, 2011	40.82	40.82	39.24	40.07	1,420	-0.55(-1.36%)
Feb 01, 2011	40.36	40.79	40.36	40.62	569	+0.88(+2.21%)
Jan 31, 2011	40.90	40.90	39.70	39.74	700	-0.15(-0.37%)
Jan 28, 2011	38.28	39.89	38.28	39.89	2,200	+2.20(+5.83%)
Jan 27, 2011	38.14	38.14	37.69	37.69	500	-0.80(-2.09%)
Jan 26, 2011	37.85	38.49	37.77	38.49	1,720	+0.61(+1.62%)
Jan 25, 2011	38.09	38.16	37.73	37.88	2,293	-0.65(-1.69%)
Jan 24, 2011	38.92	39.04	38.51	38.53	2,794	-0.68(-1.73%)
Jan 20, 2011	39.89	39.21	39.21	39.21	3,200	-1.77(-4.32%)
Jan 18, 2011	40.77	40.98	40.98	40.98	9,300	+0.65(+1.62%)
Jan 14, 2011	40.67	40.67	40.20	40.33	3,025	-0.73(-1.79%)
Jan 13, 2011	42.07	42.07	40.91	41.06	11,646	-1.04(-2.47%)
Jan 12, 2011	42.13	42.13	41.89	42.10	4,349	+0.07(+0.17%)
Jan 11, 2011	42.06	42.20	41.81	42.03	2,500	+0.90(+2.19%)
Jan 10, 2011	41.29	41.43	40.97	41.13	5,155	+0.23(+0.56%)
Jan 07, 2011	41.11	41.40	40.90	40.90	900	-0.66(-1.59%)
Jan 06, 2011	41.55	41.59	41.26	41.56	3,040	-0.14(-0.34%)
Jan 05, 2011	41.01	41.72	40.65	41.70	7,100	-0.50(-1.18%)
Jan 04, 2011	43.37	43.37	41.98	42.20	9,227	-1.43(-3.28%)
Jan 03, 2011	44.74	44.74	43.63	43.63	1,631	-0.42(-0.96%)
Dec 31, 2010	43.80	44.23	43.69	44.05	5,660	+0.83(+1.92%)
Dec 30, 2010	45.50	45.50	43.22	43.22	1,634	-0.43(-0.99%)
Dec 29, 2010	44.46	44.46	43.35	43.65	8,992	+0.39(+0.90%)
Dec 28, 2010	41.77	44.24	41.77	43.26	7,115	+1.46(+3.49%)
Dec 23, 2010	41.78	41.80	41.80	41.80	300	+0.07(+0.17%)
Dec 22, 2010	41.90	41.90	41.69	41.73	2,270	-0.17(-0.40%)
Dec 21, 2010	41.51	41.90	41.50	41.90	1,040	+0.06(+0.15%)
Dec 20, 2010	41.69	41.85	41.69	41.84	1,380	+0.36(+0.86%)
Dec 17, 2010	41.45	41.53	41.02	41.48	5,212	+0.44(+1.07%)
Dec 16, 2010	40.63	41.35	40.61	41.04	6,200	-0.23(-0.56%)
Dec 15, 2010	41.61	41.81	41.27	41.27	13,800	-1.11(-2.62%)
Dec 14, 2010	42.65	42.65	42.06	42.38	5,204	+0.45(+1.06%)
Dec 13, 2010	41.36	42.58	41.36	41.94	9,375	+0.46(+1.11%)
Dec 10, 2010	40.63	41.68	40.63	41.48	725	+0.54(+1.32%)
Dec 09, 2010	41.20	41.73	40.76	40.94	5,106	+0.54(+1.32%)
Dec 08, 2010	41.52	42.94	40.25	40.40	5,400	-1.23(-2.95%)
Dec 07, 2010	44.50	44.50	41.63	41.63	4,010	-0.77(-1.81%)
Dec 06, 2010	43.14	43.14	42.40	42.40	1,454	+0.80(+1.92%)
Dec 03, 2010	41.63	41.63	41.60	41.60	1,039	+0.95(+2.32%)
Dec 02, 2010	41.70	41.70	40.66	40.66	762	-0.09(-0.21%)
Dec 01, 2010	40.98	40.98	40.49	40.74	2,753	+0.66(+1.65%)
Nov 30, 2010	40.15	40.16	40.08	40.08	500	+1.35(+3.50%)
Nov 29, 2010	38.73	38.73	38.73	38.73	500	+0.22(+0.56%)
Nov 26, 2010	37.50	41.87	37.50	38.51	1,319	-0.88(-2.23%)
Nov 24, 2010	39.39	39.39	39.39	39.39	100	-0.51(-1.28%)
Nov 23, 2010	39.88	39.90	39.88	39.90	400	+0.33(+0.83%)
Nov 22, 2010	38.81	39.61	38.81	39.57	715	+1.20(+3.14%)
Nov 19, 2010	38.78	39.18	38.37	38.37	500	-0.23(-0.59%)
Nov 18, 2010	38.00	38.59	38.00	38.59	2,600	+1.85(+5.04%)
Nov 17, 2010	36.81	36.81	36.40	36.74	1,400	+0.41(+1.13%)
Nov 16, 2010	36.29	36.41	35.92	36.33	4,582	-0.19(-0.52%)
Nov 15, 2010	36.30	37.10	36.30	36.52	1,430	-0.51(-1.39%)
Nov 12, 2010	37.02	37.03	36.83	37.03	1,350	-2.24(-5.69%)
Nov 11, 2010	39.31	39.37	38.66	39.27	1,250	+0.18(+0.45%)
Nov 10, 2010	39.39	39.39	38.30	39.09	5,486	+0.42(+1.08%)
Nov 09, 2010	40.00	42.50	38.62	38.67	7,595	-1.33(-3.31%)
Nov 08, 2010	40.00	40.87	38.26	40.00	5,844	+1.88(+4.93%)
Nov 05, 2010	37.37	38.12	37.37	38.12	1,110	+0.95(+2.57%)
Nov 04, 2010	36.45	40.56	36.45	37.16	718	+2.63(+7.63%)
Nov 03, 2010	34.94	34.94	34.53	34.53	500	-0.77(-2.18%)
Nov 02, 2010	35.52	35.52	35.30	35.30	3,524	+0.12(+0.34%)
Nov 01, 2010	35.41	35.41	35.16	35.18	1,200	+0.59(+1.71%)
Oct 29, 2010	34.48	34.59	34.48	34.59	350	-0.50(-1.42%)
Oct 28, 2010	35.08	35.09	35.08	35.09	300	+1.36(+4.03%)
Oct 27, 2010	33.31	33.73	33.31	33.73	1,200	-0.16(-0.47%)
Oct 25, 2010	33.76	33.89	33.50	33.89	721	+0.71(+2.14%)
Oct 21, 2010	34.10	33.18	33.18	33.18	2,500	-1.40(-4.05%)
Oct 20, 2010	35.70	35.70	33.71	34.58	1,411	+1.97(+6.04%)
Oct 19, 2010	33.62	34.28	32.61	32.61	3,500	-2.43(-6.93%)
Oct 18, 2010	34.79	35.09	34.79	35.04	1,734	+0.49(+1.41%)
Oct 15, 2010	34.89	34.89	34.39	34.55	891	-0.24(-0.68%)
Oct 14, 2010	34.57	34.90	34.57	34.79	2,790	+0.93(+2.74%)
Oct 13, 2010	33.69	35.77	33.49	33.86	9,650	-0.89(-2.56%)
Oct 12, 2010	33.03	34.79	33.03	34.75	5,660	+1.50(+4.51%)
Oct 11, 2010	33.12	33.25	33.12	33.25	700	+0.06(+0.18%)
Oct 08, 2010	33.19	34.80	33.19	33.19	400	+0.82(+2.55%)
Oct 07, 2010	33.45	33.45	32.24	32.37	4,160	-0.80(-2.43%)
Oct 06, 2010	32.71	33.66	32.67	33.17	3,510	+0.76(+2.34%)
Oct 05, 2010	31.98	32.41	31.98	32.41	1,690	+1.03(+3.28%)
Oct 04, 2010	31.58	31.58	31.29	31.38	1,400	-0.31(-0.98%)
Oct 01, 2010	31.69	31.72	31.45	31.69	1,308	+0.61(+1.98%)
Sep 30, 2010	31.45	31.45	31.06	31.08	1,119	-2.35(-7.04%)
Sep 29, 2010	31.29	35.36	31.29	33.43	1,252	+2.30(+7.39%)
Sep 28, 2010	30.49	31.13	30.49	31.13	7,116	+0.44(+1.43%)
Sep 27, 2010	30.81	30.81	30.69	30.69	925	+0.29(+0.95%)
Sep 24, 2010	30.57	66.07	30.40	30.40	4,388	+0.16(+0.53%)
Sep 23, 2010	30.04	30.24	30.03	30.24	1,100	+0.20(+0.68%)
Sep 22, 2010	30.04	30.04	30.04	30.04	200	+0.09(+0.30%)
Sep 21, 2010	29.95	29.95	29.95	29.95	100	+0.25(+0.82%)
Sep 20, 2010	29.70	29.70	29.70	29.70	800	+0.41(+1.40%)
Sep 15, 2010	29.29	29.29	29.29	29.29	300	+0.27(+0.93%)
Sep 14, 2010	29.00	29.02	28.98	29.02	750	+0.45(+1.58%)
Sep 13, 2010	28.57	28.57	28.57	28.57	300	+0.10(+0.35%)
Sep 10, 2010	28.47	28.47	28.47	28.47	475	+0.35(+1.24%)
Sep 09, 2010	28.53	28.53	28.12	28.12	1,600	-0.46(-1.61%)
Sep 08, 2010	28.58	28.58	28.58	28.58	400	+0.07(+0.26%)
Sep 07, 2010	28.49	28.55	28.49	28.50	1,000	+0.02(+0.09%)
Sep 03, 2010	28.07	28.49	28.07	28.48	2,173	+0.53(+1.90%)
Sep 02, 2010	27.84	27.95	27.84	27.95	600	+0.40(+1.45%)
Sep 01, 2010	27.75	27.79	27.55	27.55	2,976	+0.61(+2.26%)
Aug 30, 2010	26.94	26.94	26.94	26.94	200	-0.36(-1.32%)
Aug 27, 2010	27.30	27.33	27.30	27.30	700	+0.78(+2.94%)
Aug 25, 2010	26.52	26.52	26.52	26.52	400	+0.11(+0.42%)
Aug 24, 2010	27.01	27.01	26.37	26.41	652	+0.56(+2.16%)
Aug 23, 2010	25.85	25.85	25.85	25.85	109	-0.07(-0.27%)
Aug 20, 2010	25.92	25.92	25.92	25.92	160	-0.31(-1.18%)
Aug 19, 2010	26.27	26.29	26.23	26.23	530	+0.11(+0.42%)
Aug 18, 2010	26.13	26.14	26.12	26.12	310	-0.23(-0.87%)
Aug 17, 2010	26.35	26.35	26.35	26.35	384	+0.24(+0.92%)
Aug 16, 2010	26.08	26.11	26.08	26.11	800	+0.24(+0.93%)
Aug 12, 2010	25.85	25.87	25.87	25.87	400	+0.04(+0.14%)
Aug 10, 2010	25.84	25.84	25.84	25.84	400	-0.14(-0.56%)
Aug 09, 2010	26.42	26.42	25.98	25.98	700	-0.52(-1.96%)
Aug 06, 2010	26.50	26.61	25.48	26.50	2,971	-0.11(-0.41%)
Aug 03, 2010	26.79	26.61	26.61	26.61	1,700	+0.31(+1.18%)
Aug 02, 2010	26.00	26.40	26.00	26.30	5,390	+0.83(+3.26%)
Jul 30, 2010	25.47	25.59	25.46	25.47	3,700	+0.47(+1.88%)
Jul 29, 2010	24.81	25.00	24.81	25.00	600	+0.10(+0.40%)
Jul 28, 2010	24.79	24.90	24.77	24.90	8,620	-0.40(-1.58%)
Jul 27, 2010	25.30	25.50	25.30	25.30	5,100	-0.49(-1.90%)
Jul 23, 2010	25.79	25.79	25.79	25.79	100	-0.11(-0.42%)
Jul 22, 2010	25.71	25.90	25.71	25.90	2,956	+0.44(+1.73%)
Jul 21, 2010	25.64	25.64	25.46	25.46	3,980	+0.03(+0.12%)
Jul 20, 2010	25.23	25.99	25.23	25.43	3,422	+0.51(+2.05%)
Jul 19, 2010	24.12	25.12	24.12	24.92	848	-0.46(-1.81%)
Jul 16, 2010	25.38	25.46	25.27	25.38	300	-0.48(-1.86%)
Jul 12, 2010	25.86	25.86	25.86	25.86	0	-0.98(-3.67%)
Jul 08, 2010	26.85	26.84	26.84	26.84	100	+1.14(+4.46%)
Jul 07, 2010	25.70	25.70	25.70	25.70	100	+0.86(+3.47%)
Jul 06, 2010	25.34	25.43	24.84	24.84	400	-0.41(-1.63%)
Jul 02, 2010	25.25	26.76	24.78	25.25	2,600	-0.10(-0.39%)
Jul 01, 2010	26.22	26.25	25.35	25.35	1,300	-1.14(-4.30%)
Jun 29, 2010	26.49	26.49	26.49	26.49	100	-0.84(-3.07%)
Jun 25, 2010	27.33	27.33	27.33	27.33	103	+1.04(+3.96%)
Jun 24, 2010	26.79	26.79	26.15	26.29	480	-1.50(-5.40%)
Jun 21, 2010	27.79	27.79	27.79	27.79	300	+0.49(+1.79%)
Jun 18, 2010	27.30	27.31	27.00	27.30	4,220	+0.50(+1.87%)
Jun 17, 2010	26.73	26.90	26.72	26.80	4,200	+0.40(+1.52%)
Jun 16, 2010	26.35	26.40	26.35	26.40	200	-0.37(-1.38%)
Jun 15, 2010	26.76	26.93	26.76	26.77	1,108	+0.74(+2.84%)
Jun 11, 2010	26.03	26.03	26.03	26.03	300	+0.13(+0.50%)
Jun 10, 2010	25.90	25.90	25.90	25.90	163	+0.04(+0.15%)
Jun 09, 2010	26.18	26.18	25.86	25.86	932	-0.14(-0.53%)
Jun 07, 2010	26.00	26.00	26.00	26.00	0	-0.21(-0.81%)

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.