Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.70	24.96	23.60	23.72	1,525,018	-0.97(-3.93%)
Apr 27, 2012	23.60	25.42	22.95	24.69	2,674,437	+1.32(+5.65%)
Apr 26, 2012	25.90	25.90	22.95	23.37	3,839,869	-1.17(-4.77%)
Apr 25, 2012	25.16	25.67	24.45	24.54	2,609,426	+0.00(+0.00%)
Apr 24, 2012	25.74	25.77	24.08	24.54	1,731,660	-1.30(-5.03%)
Apr 23, 2012	26.39	26.55	24.90	25.84	1,530,766	-0.81(-3.04%)
Apr 20, 2012	27.32	27.50	26.52	26.65	1,241,096	-0.65(-2.38%)
Apr 19, 2012	26.96	27.48	26.82	27.30	1,730,631	+0.39(+1.45%)
Apr 18, 2012	27.07	27.07	26.52	26.91	715,402	-0.22(-0.81%)
Apr 17, 2012	27.00	27.91	26.82	27.13	2,624,487	+0.67(+2.53%)
Apr 16, 2012	26.81	26.89	26.21	26.46	872,753	-0.10(-0.38%)
Apr 13, 2012	26.62	26.62	26.11	26.56	903,440	-0.01(-0.04%)
Apr 12, 2012	25.80	26.74	25.78	26.57	1,163,750	+0.32(+1.22%)
Apr 11, 2012	26.49	26.49	25.77	26.25	1,001,449	+0.68(+2.66%)
Apr 10, 2012	26.50	26.67	25.38	25.57	979,137	-1.03(-3.87%)
Apr 09, 2012	26.16	27.00	26.10	26.60	569,412	-0.02(-0.08%)
Apr 05, 2012	26.02	26.66	25.86	26.62	1,145,035	+0.58(+2.23%)
Apr 04, 2012	26.25	26.39	25.80	26.04	1,365,436	-0.63(-2.36%)
Apr 03, 2012	27.00	27.00	26.53	26.67	1,397,898	-0.33(-1.24%)
Apr 02, 2012	26.94	28.14	26.70	27.00	4,013,915	+0.13(+0.50%)
Mar 30, 2012	25.50	27.00	25.45	26.87	3,888,227	+1.52(+6.00%)
Mar 29, 2012	24.96	25.41	24.75	25.35	1,650,163	+0.35(+1.40%)
Mar 28, 2012	25.00	25.21	24.70	25.00	2,122,080	+0.05(+0.20%)
Mar 27, 2012	24.40	25.08	24.06	24.95	2,905,118	+0.67(+2.76%)
Mar 26, 2012	24.33	24.46	23.90	24.28	2,110,973	+0.27(+1.12%)
Mar 23, 2012	23.66	24.06	23.61	24.01	959,345	+0.26(+1.09%)
Mar 22, 2012	24.03	24.06	23.56	23.75	526,701	-0.46(-1.90%)
Mar 21, 2012	23.76	24.57	23.75	24.21	445,689	+0.18(+0.75%)
Mar 20, 2012	24.25	24.40	23.48	24.03	836,280	-0.46(-1.88%)
Mar 19, 2012	24.51	24.83	24.01	24.49	1,445,203	-0.19(-0.77%)
Mar 16, 2012	23.92	24.74	23.80	24.68	2,311,564	+0.71(+2.96%)
Mar 15, 2012	24.07	24.10	23.75	23.97	1,187,569	-0.13(-0.54%)
Mar 14, 2012	23.71	24.21	23.33	24.10	2,173,545	+0.60(+2.55%)
Mar 13, 2012	23.20	23.89	23.20	23.50	1,951,178	+0.56(+2.44%)
Mar 12, 2012	23.51	23.55	22.87	22.94	680,157	-0.53(-2.26%)
Mar 09, 2012	23.84	23.90	23.41	23.47	715,899	-0.48(-2.00%)
Mar 08, 2012	23.32	24.20	23.15	23.95	2,446,554	+0.81(+3.50%)
Mar 07, 2012	23.18	23.45	22.97	23.14	2,119,718	+0.01(+0.04%)
Mar 06, 2012	22.76	23.45	22.75	23.13	1,953,413	-0.06(-0.26%)
Mar 05, 2012	23.26	23.45	22.60	23.19	3,177,004	-0.07(-0.30%)
Mar 02, 2012	21.69	23.39	21.67	23.26	3,029,032	+1.66(+7.69%)
Mar 01, 2012	20.91	21.70	20.67	21.60	1,384,066	+0.30(+1.41%)
Feb 29, 2012	22.07	22.26	21.01	21.30	1,619,039	-0.71(-3.23%)
Feb 28, 2012	22.13	22.60	21.88	22.01	1,345,180	-0.15(-0.68%)
Feb 27, 2012	22.66	22.95	21.81	22.16	820,250	-0.54(-2.38%)
Feb 24, 2012	22.94	23.14	22.54	22.70	1,332,742	-0.27(-1.18%)
Feb 23, 2012	22.90	23.05	22.28	22.97	1,056,370	+0.34(+1.50%)
Feb 22, 2012	23.80	23.84	21.57	22.63	3,035,855	-0.94(-3.99%)
Feb 21, 2012	22.10	23.64	22.08	23.57	4,938,157	+1.51(+6.84%)
Feb 17, 2012	21.94	22.16	21.65	22.06	1,185,733	+0.35(+1.61%)
Feb 16, 2012	21.50	21.78	21.39	21.71	1,311,438	+0.14(+0.64%)
Feb 15, 2012	21.64	22.12	21.40	21.57	914,846	+0.07(+0.33%)
Feb 14, 2012	20.77	21.56	20.47	21.50	866,190	+0.56(+2.67%)
Feb 13, 2012	21.48	21.65	20.71	20.94	474,873	-0.33(-1.55%)
Feb 10, 2012	21.87	21.87	21.02	21.27	606,957	-0.87(-3.93%)
Feb 09, 2012	22.07	22.44	21.90	22.14	1,205,068	+0.24(+1.10%)
Feb 08, 2012	21.55	22.06	21.30	21.90	2,422,676	+0.40(+1.86%)
Feb 07, 2012	21.42	21.58	21.12	21.50	901,945	+0.00(+0.00%)
Feb 06, 2012	21.69	21.70	21.00	21.50	534,760	-0.32(-1.47%)
Feb 03, 2012	21.55	22.09	21.40	21.82	1,346,007	+0.43(+2.01%)
Feb 02, 2012	20.68	21.42	20.68	21.39	2,427,525	+0.74(+3.58%)
Feb 01, 2012	20.50	20.70	20.14	20.65	986,599	+0.31(+1.52%)
Jan 31, 2012	20.50	20.50	19.78	20.34	986,836	+0.10(+0.49%)
Jan 30, 2012	20.16	20.57	20.01	20.24	599,560	-0.46(-2.22%)
Jan 27, 2012	20.90	20.99	20.44	20.70	1,892,120	-0.19(-0.91%)
Jan 26, 2012	19.99	21.29	19.97	20.89	5,165,937	+1.10(+5.56%)
Jan 25, 2012	18.64	19.97	18.34	19.79	2,664,377	+1.07(+5.72%)
Jan 24, 2012	18.38	18.83	18.33	18.72	779,195	+0.28(+1.52%)
Jan 23, 2012	18.55	18.75	18.33	18.44	489,848	-0.30(-1.60%)
Jan 20, 2012	18.34	18.88	18.33	18.74	932,992	-0.01(-0.05%)
Jan 19, 2012	18.17	18.90	17.94	18.75	1,402,188	+0.23(+1.24%)
Jan 18, 2012	18.37	18.78	18.10	18.52	881,474	+0.22(+1.20%)
Jan 17, 2012	18.83	18.83	18.25	18.30	519,045	-0.30(-1.61%)
Jan 13, 2012	18.56	18.89	18.22	18.60	671,086	-0.45(-2.36%)
Jan 12, 2012	19.29	19.48	18.82	19.05	442,889	-0.15(-0.78%)
Jan 11, 2012	19.70	19.89	18.75	19.20	1,486,753	+0.34(+1.80%)
Jan 10, 2012	19.01	19.10	18.66	18.86	682,048	+0.13(+0.69%)
Jan 09, 2012	18.62	19.15	18.62	18.73	729,831	+0.12(+0.64%)
Jan 06, 2012	19.32	19.45	18.57	18.61	585,265	-0.68(-3.53%)
Jan 05, 2012	19.18	19.47	18.97	19.29	1,403,914	+0.14(+0.73%)
Jan 04, 2012	19.88	19.88	18.84	19.15	526,964	-0.55(-2.79%)
Dec 30, 2011	19.65	19.70	19.25	19.70	302,253	+0.20(+1.03%)
Dec 29, 2011	19.72	19.85	19.36	19.50	429,213	-0.30(-1.52%)
Dec 28, 2011	19.12	19.89	19.06	19.80	445,050	+0.31(+1.59%)
Dec 27, 2011	19.61	19.63	18.91	19.49	360,689	-0.47(-2.35%)
Dec 23, 2011	19.22	20.10	19.22	19.96	610,645	+1.93(+10.70%)
Dec 21, 2011	17.79	18.06	17.70	18.03	677,628	+0.19(+1.07%)
Dec 20, 2011	16.85	17.95	16.74	17.84	1,171,657	+0.89(+5.25%)
Dec 19, 2011	17.57	17.57	16.60	16.95	763,013	-0.60(-3.42%)
Dec 16, 2011	18.36	18.36	17.01	17.55	1,537,985	-0.42(-2.34%)
Dec 15, 2011	18.48	18.85	17.65	17.97	1,237,806	+0.08(+0.45%)
Dec 14, 2011	18.07	18.46	17.76	17.89	2,094,726	-0.60(-3.24%)
Dec 13, 2011	18.70	18.87	17.92	18.49	1,473,703	-0.34(-1.81%)
Dec 12, 2011	19.84	19.97	18.33	18.83	2,184,761	-1.11(-5.57%)
Dec 09, 2011	20.10	20.29	19.61	19.94	1,349,205	-0.56(-2.73%)
Dec 08, 2011	20.64	21.45	20.42	20.50	1,307,437	-1.30(-5.96%)
Dec 07, 2011	20.69	22.26	20.50	21.80	2,657,579	+0.92(+4.41%)
Dec 06, 2011	20.91	21.08	20.17	20.88	800,354	-0.60(-2.79%)
Dec 05, 2011	22.07	22.07	21.18	21.48	604,832	+0.12(+0.56%)
Dec 02, 2011	21.73	22.53	21.21	21.36	1,108,503	-0.56(-2.55%)
Dec 01, 2011	21.81	22.21	21.64	21.92	694,651	-0.06(-0.27%)
Nov 30, 2011	21.44	22.05	20.95	21.98	1,248,262	+0.44(+2.04%)
Nov 29, 2011	20.99	21.89	20.50	21.54	1,171,622	+0.55(+2.62%)
Nov 28, 2011	20.51	21.16	20.14	20.99	667,625	+1.24(+6.28%)
Nov 25, 2011	20.25	20.85	19.51	19.75	645,972	-0.30(-1.50%)
Nov 23, 2011	20.71	20.71	19.78	20.05	1,244,816	-0.01(-0.05%)
Nov 22, 2011	20.90	21.18	19.97	20.06	1,188,787	+0.34(+1.72%)
Nov 21, 2011	21.00	21.12	18.63	19.72	4,183,484	-1.93(-8.91%)
Nov 18, 2011	22.10	22.67	21.52	21.65	1,066,016	-0.34(-1.55%)
Nov 17, 2011	24.49	24.49	21.86	21.99	1,884,948	-1.52(-6.47%)
Nov 16, 2011	24.27	24.57	22.78	23.51	1,270,253	-1.30(-5.24%)
Nov 15, 2011	25.70	26.00	24.61	24.81	1,072,790	-0.82(-3.20%)
Nov 14, 2011	25.81	25.81	25.00	25.63	587,561	+0.09(+0.35%)
Nov 11, 2011	25.22	25.80	24.87	25.54	579,748	+0.55(+2.20%)
Nov 10, 2011	25.74	26.03	24.77	24.99	488,985	-0.41(-1.61%)
Nov 09, 2011	26.71	26.94	25.33	25.40	636,233	-2.18(-7.90%)
Nov 08, 2011	27.42	28.07	27.14	27.58	522,664	+0.00(+0.00%)
Nov 07, 2011	28.48	28.48	26.82	27.58	1,137,966	-0.97(-3.40%)
Nov 04, 2011	28.55	28.80	27.38	28.55	830,832	-0.07(-0.24%)
Nov 03, 2011	26.50	28.72	25.98	28.62	1,980,581	+2.58(+9.91%)
Nov 02, 2011	27.18	27.29	25.90	26.04	529,564	-0.66(-2.47%)
Nov 01, 2011	26.20	27.19	26.12	26.70	707,471	-0.82(-2.98%)
Oct 31, 2011	27.96	28.47	27.09	27.52	590,351	-0.61(-2.17%)
Oct 28, 2011	27.83	28.20	27.26	28.13	878,210	+0.39(+1.41%)
Oct 27, 2011	28.10	29.34	26.38	27.74	1,697,925	+1.95(+7.56%)
Oct 26, 2011	25.57	26.00	25.38	25.79	1,107,979	+0.62(+2.46%)
Oct 25, 2011	27.09	27.19	25.00	25.17	616,862	-2.36(-8.57%)
Oct 24, 2011	26.98	27.80	26.27	27.53	717,372	+1.11(+4.20%)
Oct 21, 2011	25.97	26.75	25.24	26.42	816,718	+1.34(+5.34%)
Oct 20, 2011	24.03	25.47	24.00	25.08	528,045	+0.35(+1.42%)
Oct 19, 2011	24.25	25.75	24.25	24.73	913,861	+0.48(+1.98%)
Oct 18, 2011	24.53	24.79	23.17	24.25	506,751	-0.15(-0.61%)
Oct 17, 2011	24.05	24.91	23.43	24.40	582,027	+0.23(+0.95%)
Oct 14, 2011	24.79	25.40	24.01	24.17	531,314	-0.08(-0.33%)
Oct 13, 2011	23.30	24.62	22.73	24.25	422,670	+0.62(+2.62%)
Oct 12, 2011	25.01	25.10	23.30	23.63	834,084	-0.64(-2.64%)
Oct 11, 2011	22.32	26.13	21.67	24.27	2,617,879	+2.70(+12.52%)
Oct 10, 2011	20.26	21.73	20.03	21.57	669,525	+1.75(+8.83%)
Oct 07, 2011	20.24	20.29	19.11	19.82	467,733	-0.36(-1.78%)
Oct 06, 2011	20.05	20.50	19.80	20.18	1,316,035	+0.33(+1.66%)
Oct 05, 2011	18.25	19.95	17.53	19.85	1,230,957	+1.04(+5.53%)
Oct 04, 2011	18.75	18.84	17.76	18.81	2,208,457	-0.16(-0.84%)
Oct 03, 2011	22.50	22.82	18.45	18.97	2,485,210	-1.49(-7.28%)
Sep 30, 2011	21.52	22.62	19.98	20.46	2,284,674	-2.14(-9.47%)
Sep 29, 2011	23.59	24.30	21.17	22.60	4,658,935	-0.30(-1.31%)
Sep 28, 2011	26.21	26.29	22.61	22.90	5,199,913	-3.46(-13.13%)
Sep 27, 2011	25.80	27.03	25.55	26.36	1,270,433	+1.30(+5.19%)
Sep 26, 2011	26.00	26.00	24.68	25.06	926,183	-0.48(-1.88%)
Sep 23, 2011	25.22	25.55	24.95	25.54	990,475	+0.14(+0.55%)
Sep 22, 2011	26.66	26.76	24.15	25.40	3,224,608	-2.56(-9.16%)
Sep 21, 2011	29.42	29.63	27.93	27.96	916,186	-0.65(-2.27%)
Sep 20, 2011	29.85	30.00	28.31	28.61	725,311	-0.96(-3.25%)
Sep 19, 2011	29.50	29.85	28.69	29.57	390,214	-0.44(-1.47%)
Sep 16, 2011	29.69	30.04	29.45	30.01	599,194	+0.27(+0.91%)
Sep 15, 2011	29.53	29.86	29.01	29.74	516,814	+0.58(+1.99%)
Sep 14, 2011	28.55	29.84	28.30	29.16	1,635,473	+0.78(+2.75%)
Sep 13, 2011	29.06	29.30	28.11	28.38	976,025	-0.64(-2.21%)
Sep 12, 2011	29.67	30.05	28.70	29.02	1,186,827	-0.91(-3.04%)
Sep 09, 2011	30.00	30.66	29.55	29.93	632,546	-0.33(-1.09%)
Sep 08, 2011	30.00	31.00	29.36	30.26	786,899	+0.46(+1.54%)
Sep 07, 2011	29.66	30.02	29.55	29.80	847,046	+0.58(+1.98%)
Sep 06, 2011	29.50	29.86	28.89	29.22	1,186,931	-1.16(-3.82%)
Sep 02, 2011	30.43	31.31	30.02	30.38	698,018	-0.81(-2.60%)
Sep 01, 2011	31.09	31.90	31.04	31.19	1,117,743	+0.22(+0.71%)
Aug 31, 2011	30.60	31.71	30.60	30.97	2,125,527	+1.01(+3.37%)
Aug 30, 2011	29.97	30.66	29.88	29.96	869,894	-0.39(-1.29%)
Aug 29, 2011	30.82	31.08	30.06	30.35	466,233	-0.10(-0.33%)
Aug 26, 2011	30.31	30.68	29.75	30.45	398,938	-0.05(-0.16%)
Aug 25, 2011	32.00	32.03	30.30	30.50	925,171	-0.45(-1.45%)
Aug 24, 2011	28.17	32.00	28.15	30.95	1,336,179	+2.02(+6.98%)
Aug 23, 2011	29.11	29.27	27.85	28.93	1,049,783	-0.12(-0.41%)
Aug 22, 2011	30.97	31.00	28.85	29.05	696,760	-0.94(-3.13%)
Aug 19, 2011	29.00	30.22	28.48	29.99	658,646	+0.43(+1.45%)
Aug 18, 2011	29.04	29.79	28.69	29.56	1,151,813	-0.45(-1.50%)
Aug 17, 2011	30.15	30.40	29.53	30.01	1,200,514	+0.83(+2.84%)
Aug 16, 2011	30.51	30.78	28.90	29.18	1,491,738	-1.41(-4.61%)
Aug 15, 2011	30.68	31.96	30.47	30.59	735,286	-0.07(-0.23%)
Aug 12, 2011	31.10	32.30	30.63	30.66	986,488	+0.00(+0.00%)
Aug 11, 2011	29.85	32.17	29.65	30.66	1,830,067	+0.93(+3.13%)
Aug 10, 2011	29.64	31.49	28.60	29.73	1,138,342	-0.03(-0.10%)
Aug 09, 2011	28.39	29.83	26.11	29.76	1,818,970	+2.72(+10.06%)
Aug 08, 2011	28.88	29.73	26.02	27.04	2,973,702	-3.79(-12.29%)
Aug 05, 2011	32.72	32.90	30.50	30.83	2,193,260	-1.78(-5.46%)
Aug 04, 2011	34.00	34.25	32.50	32.61	1,056,818	-1.63(-4.76%)
Aug 03, 2011	32.81	34.45	31.75	34.24	1,559,053	+1.77(+5.45%)
Aug 02, 2011	33.00	33.96	32.34	32.47	1,115,201	-0.32(-0.98%)
Aug 01, 2011	35.38	35.95	32.14	32.79	1,689,291	-2.19(-6.26%)
Jul 29, 2011	37.00	37.01	34.82	34.98	1,991,810	-2.76(-7.31%)
Jul 28, 2011	38.16	38.40	32.65	37.74	3,705,996	-0.77(-2.00%)
Jul 27, 2011	37.01	38.99	36.31	38.51	2,098,924	+1.06(+2.83%)
Jul 26, 2011	37.15	39.67	37.00	37.45	2,828,701	+0.89(+2.43%)
Jul 25, 2011	35.55	37.12	35.43	36.56	822,111	+0.91(+2.55%)
Jul 22, 2011	36.09	36.45	34.76	35.65	883,510	+0.72(+2.06%)
Jul 21, 2011	35.08	35.53	34.70	34.93	453,068	-0.06(-0.17%)
Jul 20, 2011	35.93	36.63	34.80	34.99	733,510	-0.76(-2.13%)
Jul 19, 2011	36.25	36.75	35.64	35.75	1,332,052	-0.16(-0.45%)
Jul 18, 2011	35.05	35.91	34.73	35.91	1,049,308	+0.92(+2.63%)
Jul 15, 2011	34.99	35.67	34.33	34.99	975,266	+0.82(+2.40%)
Jul 14, 2011	34.89	35.26	33.37	34.17	1,127,337	-0.32(-0.93%)
Jul 13, 2011	34.25	34.95	33.96	34.49	908,263	+0.95(+2.83%)
Jul 12, 2011	34.21	35.18	33.19	33.54	1,279,804	-0.59(-1.73%)
Jul 11, 2011	35.35	37.09	33.90	34.13	3,324,304	-1.82(-5.06%)
Jul 08, 2011	33.70	36.00	33.60	35.95	1,747,922	+1.80(+5.27%)
Jul 07, 2011	34.25	34.40	33.81	34.15	1,396,183	+0.22(+0.65%)
Jul 06, 2011	33.77	35.00	33.14	33.93	1,848,363	-0.16(-0.45%)
Jul 05, 2011	36.20	36.30	33.79	34.09	1,688,151	-1.60(-4.50%)
Jul 01, 2011	35.75	36.33	34.90	35.69	1,059,237	+0.18(+0.51%)
Jun 30, 2011	34.78	35.73	34.38	35.51	1,537,046	+0.73(+2.10%)
Jun 29, 2011	34.47	34.98	33.86	34.78	869,271	+0.79(+2.32%)
Jun 28, 2011	33.03	34.42	32.89	33.99	1,251,010	+1.49(+4.58%)
Jun 27, 2011	31.73	33.06	31.62	32.50	752,056	+0.95(+3.01%)
Jun 24, 2011	31.25	31.77	30.51	31.55	432,901	+0.38(+1.22%)
Jun 23, 2011	30.26	31.20	29.80	31.17	844,263	+0.46(+1.50%)
Jun 22, 2011	30.96	31.11	30.50	30.71	511,185	-0.42(-1.35%)
Jun 21, 2011	30.32	31.34	29.95	31.13	1,304,106	+0.81(+2.67%)
Jun 20, 2011	30.06	31.00	29.91	30.32	793,379	-0.49(-1.59%)
Jun 17, 2011	31.03	31.25	30.24	30.81	1,126,334	+0.28(+0.92%)
Jun 16, 2011	30.85	30.90	29.76	30.53	3,081,265	+0.26(+0.86%)
Jun 15, 2011	31.00	31.45	29.91	30.27	2,693,421	-1.33(-4.21%)
Jun 14, 2011	31.36	32.30	31.36	31.60	797,787	+0.27(+0.86%)
Jun 13, 2011	31.75	32.28	31.05	31.33	1,100,093	-0.49(-1.55%)
Jun 10, 2011	32.36	32.75	31.76	31.82	1,265,159	-0.97(-2.95%)
Jun 09, 2011	33.75	33.75	32.57	32.79	1,625,092	-0.50(-1.50%)
Jun 08, 2011	34.48	35.25	33.10	33.29	2,072,667	-1.71(-4.89%)
Jun 07, 2011	34.99	35.22	34.00	35.00	1,425,609	+0.77(+2.25%)
Jun 06, 2011	33.90	34.99	33.51	34.23	1,654,051	+0.73(+2.18%)
Jun 03, 2011	33.33	35.50	32.65	33.50	1,963,419	-5.34(-13.75%)

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.