Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	52.20	52.66	52.17	52.17	982	+0.08(+0.16%)
Dec 28, 2011	52.09	52.09	52.09	52.09	0	+0.05(+0.09%)
Dec 27, 2011	51.04	52.04	51.04	52.04	1,357	+0.19(+0.37%)
Dec 23, 2011	51.85	51.85	51.85	51.85	370	+1.62(+3.23%)
Dec 21, 2011	50.19	50.23	50.19	50.23	617	+0.20(+0.40%)
Dec 20, 2011	50.01	50.03	50.01	50.03	864	+0.04(+0.08%)
Dec 19, 2011	49.98	49.98	49.98	49.98	1,083	+0.36(+0.73%)
Dec 16, 2011	49.82	49.82	49.62	49.62	1,010	-0.49(-0.99%)
Dec 14, 2011	50.11	50.11	50.11	50.11	0	+0.81(+1.64%)
Dec 09, 2011	49.30	49.30	49.30	49.30	0	+0.10(+0.20%)
Dec 08, 2011	48.81	49.21	48.81	49.21	849	-0.78(-1.57%)
Dec 05, 2011	49.19	49.99	49.99	49.99	740	+0.78(+1.58%)
Dec 02, 2011	49.22	49.26	49.22	49.22	1,761	+0.07(+0.15%)
Dec 01, 2011	49.43	49.43	49.14	49.14	551	-1.09(-2.16%)
Nov 30, 2011	50.15	50.28	50.15	50.23	2,730	-0.71(-1.40%)
Nov 29, 2011	50.20	50.94	50.15	50.94	1,387	+0.81(+1.62%)
Nov 28, 2011	50.19	50.20	49.46	50.13	4,944	+0.34(+0.68%)
Nov 25, 2011	49.79	49.79	49.79	49.79	123	+0.78(+1.59%)
Nov 23, 2011	50.97	50.97	49.01	49.01	1,234	-1.57(-3.11%)
Nov 22, 2011	50.58	50.58	50.58	50.58	271	+1.30(+2.64%)
Nov 21, 2011	49.82	50.46	49.28	49.28	1,299	-1.34(-2.65%)
Nov 18, 2011	51.43	51.43	50.62	50.62	1,314	-0.01(-0.02%)
Nov 17, 2011	50.61	50.63	50.61	50.63	1,268	+0.02(+0.05%)
Nov 16, 2011	50.24	50.61	49.84	50.61	2,418	+0.19(+0.37%)
Nov 15, 2011	50.51	50.51	50.23	50.42	3,767	-0.01(-0.02%)
Nov 14, 2011	50.16	50.43	50.16	50.43	1,663	+0.23(+0.47%)
Nov 11, 2011	50.20	50.46	50.20	50.20	2,530	+0.81(+1.64%)
Nov 10, 2011	48.36	49.42	48.36	49.39	1,296	+0.25(+0.51%)
Nov 09, 2011	46.78	49.13	46.78	49.13	2,758	+3.07(+6.67%)
Nov 08, 2011	46.06	46.06	46.06	46.06	1,481	+1.61(+3.63%)
Nov 04, 2011	45.22	44.45	44.45	44.45	2,345	-0.77(-1.70%)
Nov 03, 2011	45.22	45.22	45.22	45.22	308	+0.00(+0.00%)
Nov 02, 2011	46.03	46.03	45.22	45.22	247	-0.30(-0.66%)
Nov 01, 2011	43.93	45.52	43.93	45.52	247	+1.07(+2.40%)
Oct 31, 2011	44.45	44.45	44.45	44.45	247	-1.45(-3.17%)
Oct 27, 2011	43.60	45.91	45.91	45.91	2,848	+1.70(+3.84%)
Oct 26, 2011	44.21	44.21	44.21	44.21	123	+0.77(+1.77%)
Oct 25, 2011	44.04	44.04	43.44	43.44	424	-0.65(-1.46%)
Oct 24, 2011	43.28	44.09	43.25	44.09	3,628	+1.55(+3.64%)
Oct 21, 2011	43.65	43.65	42.39	42.54	2,112	-1.79(-4.04%)
Oct 20, 2011	44.33	44.33	44.33	44.33	123	-0.04(-0.09%)
Oct 19, 2011	44.37	44.37	44.37	44.37	185	-0.04(-0.09%)
Oct 17, 2011	44.41	44.41	44.41	44.41	123	+0.52(+1.20%)
Oct 12, 2011	43.89	43.89	43.89	43.89	0	+0.00(+0.00%)
Oct 11, 2011	42.77	44.62	42.77	43.89	10,647	+1.65(+3.90%)
Oct 10, 2011	42.24	42.24	42.24	42.24	123	-0.76(-1.77%)
Oct 07, 2011	42.95	43.22	42.80	43.00	762	-0.60(-1.37%)
Oct 06, 2011	44.41	44.41	43.60	43.60	1,221	-1.14(-2.54%)
Oct 05, 2011	44.41	45.13	44.41	44.74	3,541	-0.40(-0.89%)
Oct 04, 2011	44.80	45.23	44.80	45.14	1,129	-0.89(-1.93%)
Sep 30, 2011	46.03	46.03	46.03	46.03	0	+0.76(+1.68%)
Sep 29, 2011	45.27	45.27	45.27	45.27	123	-0.35(-0.76%)
Sep 28, 2011	45.62	45.62	45.62	45.62	371	-0.01(-0.02%)
Sep 26, 2011	45.62	45.62	45.62	45.62	0	+0.38(+0.84%)
Sep 22, 2011	45.34	45.25	45.25	45.25	247	-0.58(-1.27%)
Sep 21, 2011	46.00	46.03	45.83	45.83	876	+0.44(+0.98%)
Sep 20, 2011	46.03	46.03	45.38	45.38	582	-1.45(-3.10%)
Sep 19, 2011	46.84	46.84	46.84	46.84	123	-0.81(-1.69%)
Sep 15, 2011	47.64	47.64	47.64	47.64	0	+0.02(+0.03%)
Sep 14, 2011	46.97	47.63	46.95	47.63	743	+0.65(+1.39%)
Sep 13, 2011	46.17	46.97	46.17	46.97	851	+0.78(+1.69%)
Sep 09, 2011	46.19	46.19	46.19	46.19	0	-2.39(-4.92%)
Sep 06, 2011	48.77	48.58	48.58	48.58	247	-0.78(-1.59%)
Sep 02, 2011	48.80	49.36	48.60	49.36	418	+0.77(+1.58%)
Aug 30, 2011	47.01	48.60	48.60	48.60	495	+1.59(+3.38%)
Aug 29, 2011	45.84	47.01	45.84	47.01	247	-0.44(-0.92%)
Aug 26, 2011	47.89	47.92	47.40	47.44	928	+0.81(+1.73%)
Aug 25, 2011	46.63	46.63	46.63	46.63	123	+0.00(+0.00%)
Aug 24, 2011	46.63	46.63	46.63	46.63	123	+0.61(+1.32%)
Aug 23, 2011	46.03	46.03	46.03	46.03	321	-0.37(-0.80%)
Aug 19, 2011	45.85	46.40	46.40	46.40	1,857	+0.57(+1.25%)
Aug 18, 2011	46.35	46.35	45.62	45.83	2,350	-1.33(-2.83%)
Aug 17, 2011	48.29	48.29	46.84	47.16	1,393	+0.32(+0.69%)
Aug 16, 2011	47.50	47.50	46.84	46.84	553	-0.66(-1.39%)
Aug 12, 2011	47.50	47.50	47.50	47.50	0	-0.15(-0.30%)
Aug 11, 2011	47.50	47.64	47.47	47.64	990	+0.95(+2.04%)
Aug 10, 2011	46.69	46.69	46.69	46.69	124	+0.35(+0.75%)
Aug 09, 2011	45.89	46.34	45.08	46.34	3,624	-0.35(-0.74%)
Aug 08, 2011	46.09	46.69	45.89	46.69	1,614	+0.76(+1.65%)
Aug 05, 2011	48.42	48.42	45.64	45.93	6,447	-2.49(-5.14%)
Aug 04, 2011	49.94	49.94	48.42	48.42	2,809	-2.27(-4.48%)
Aug 03, 2011	50.72	50.72	50.69	50.69	1,029	-0.39(-0.77%)
Aug 02, 2011	52.73	52.73	50.72	51.09	4,235	-1.64(-3.11%)
Aug 01, 2011	53.40	53.40	52.33	52.73	2,026	+0.54(+1.03%)
Jul 29, 2011	52.62	52.62	52.19	52.19	496	+0.36(+0.70%)
Jul 28, 2011	51.82	51.83	51.61	51.83	472	+0.23(+0.44%)
Jul 27, 2011	50.16	51.60	50.16	51.60	1,052	+1.69(+3.39%)
Jul 26, 2011	50.72	50.72	49.91	49.91	3,479	-0.80(-1.59%)
Jul 25, 2011	51.92	51.92	50.72	50.72	2,367	-1.61(-3.08%)
Jul 21, 2011	52.74	52.33	52.33	52.33	1,614	-0.88(-1.66%)
Jul 20, 2011	53.94	53.94	52.73	53.21	8,096	-3.14(-5.57%)
Jul 19, 2011	56.35	56.35	56.35	56.35	511	-0.89(-1.56%)
Jul 18, 2011	55.19	57.64	55.19	57.24	11,974	+1.62(+2.91%)
Jul 15, 2011	56.27	56.27	55.63	55.63	1,093	-0.01(-0.01%)
Jul 14, 2011	56.07	56.11	55.15	55.63	1,490	+0.09(+0.16%)
Jul 13, 2011	55.95	55.95	54.92	55.55	3,737	-0.41(-0.73%)
Jul 12, 2011	55.06	55.97	55.05	55.96	4,844	-0.19(-0.34%)
Jul 07, 2011	55.55	56.15	56.15	56.15	869	+0.00(+0.00%)
Jul 06, 2011	56.75	57.56	56.15	56.15	1,614	-0.20(-0.36%)
Jul 05, 2011	56.75	56.75	56.35	56.35	248	+0.40(+0.72%)
Jul 01, 2011	55.95	55.95	55.95	55.95	124	+0.04(+0.07%)
Jun 30, 2011	55.88	55.91	55.88	55.91	360	+0.00(+0.00%)
Jun 28, 2011	55.91	55.91	55.91	55.91	124	+0.80(+1.46%)
Jun 27, 2011	55.10	55.10	55.10	55.10	124	-0.04(-0.07%)
Jun 24, 2011	55.14	55.14	55.14	55.14	151	-0.43(-0.77%)
Jun 23, 2011	55.57	55.57	55.57	55.57	248	-0.02(-0.03%)
Jun 22, 2011	54.74	56.35	54.74	55.59	3,669	+2.02(+3.77%)
Jun 20, 2011	53.57	53.57	53.57	53.57	248	+0.14(+0.27%)
Jun 17, 2011	53.96	53.96	53.33	53.42	2,235	-0.60(-1.10%)
Jun 16, 2011	55.55	55.55	54.02	54.02	849	-2.33(-4.14%)
Jun 15, 2011	56.36	56.36	56.34	56.35	664	-0.39(-0.68%)
Jun 13, 2011	56.75	56.74	56.74	56.74	1,366	-0.19(-0.33%)
Jun 10, 2011	56.78	57.42	56.75	56.92	621	+0.19(+0.33%)
Jun 09, 2011	57.96	57.96	56.74	56.74	956	-0.74(-1.29%)
Jun 08, 2011	57.52	57.52	56.87	57.48	1,335	+0.60(+1.06%)
Jun 07, 2011	56.74	56.87	56.74	56.87	1,894	+0.12(+0.21%)
Jun 06, 2011	56.83	56.83	56.42	56.75	993	+0.00(+0.00%)
Jun 03, 2011	57.92	57.92	56.75	56.75	372	+2.29(+4.21%)
May 24, 2011	54.27	54.46	54.27	54.46	248	-1.33(-2.38%)
May 23, 2011	55.79	55.79	55.79	55.79	124	+0.72(+1.30%)
May 20, 2011	55.07	55.07	55.07	55.07	124	+0.01(+0.01%)
May 19, 2011	54.52	55.35	54.24	55.06	3,285	+1.32(+2.46%)
May 18, 2011	53.94	54.74	53.74	53.74	5,825	-1.00(-1.82%)
May 17, 2011	54.35	55.16	54.35	54.74	908	+0.39(+0.73%)
May 16, 2011	55.20	55.40	53.94	54.35	6,552	-1.43(-2.57%)
May 13, 2011	56.58	56.58	55.78	55.78	248	-0.02(-0.04%)
May 12, 2011	55.80	55.80	55.80	55.80	124	-0.78(-1.38%)
May 11, 2011	56.38	56.95	56.14	56.58	2,111	-0.19(-0.33%)
May 10, 2011	56.95	56.95	56.40	56.77	496	-0.19(-0.33%)
May 09, 2011	56.95	57.06	56.95	56.95	708	-0.45(-0.79%)
May 06, 2011	57.40	57.41	57.40	57.41	496	+0.45(+0.79%)
May 05, 2011	56.25	57.05	56.24	56.95	2,540	+0.71(+1.26%)
May 04, 2011	57.01	57.01	56.25	56.25	1,120	+0.04(+0.07%)
May 03, 2011	56.61	56.61	56.21	56.21	747	+0.58(+1.05%)
May 02, 2011	55.62	55.62	55.62	55.62	2,103	-0.58(-1.04%)
Apr 29, 2011	57.03	57.03	56.21	56.21	1,307	-0.02(-0.03%)
Apr 28, 2011	57.43	57.43	56.21	56.22	4,408	-0.79(-1.38%)
Apr 27, 2011	58.39	58.39	57.01	57.01	2,677	-0.60(-1.05%)
Apr 26, 2011	58.42	58.62	57.61	57.61	1,120	-0.80(-1.37%)
Apr 25, 2011	58.67	58.74	58.42	58.42	622	-0.60(-1.02%)
Apr 21, 2011	58.08	59.02	58.01	59.02	1,706	+1.20(+2.08%)
Apr 20, 2011	61.36	58.62	56.21	57.81	19,739	-4.62(-7.40%)
Apr 19, 2011	62.05	62.44	62.05	62.44	311	+0.41(+0.66%)
Apr 15, 2011	62.03	62.03	62.03	62.03	0	-0.02(-0.04%)
Apr 14, 2011	62.05	62.07	61.98	62.05	1,452	+0.02(+0.04%)
Apr 13, 2011	61.80	62.03	61.32	62.03	996	+0.79(+1.29%)
Apr 12, 2011	62.66	62.66	61.24	61.24	3,611	-2.20(-3.46%)
Apr 11, 2011	62.51	63.43	62.51	63.43	1,245	+0.28(+0.44%)
Apr 08, 2011	62.19	63.72	62.19	63.15	498	-1.28(-1.99%)
Apr 07, 2011	64.44	64.44	64.44	64.44	498	+0.33(+0.51%)
Apr 06, 2011	65.96	65.96	63.64	64.11	9,786	-3.01(-4.48%)
Apr 05, 2011	65.53	67.53	65.53	67.12	2,242	+0.71(+1.08%)
Apr 04, 2011	66.85	66.85	65.74	66.41	1,712	+0.16(+0.24%)
Apr 01, 2011	64.64	66.36	64.64	66.25	1,838	+1.85(+2.87%)
Mar 30, 2011	64.40	64.40	64.40	64.40	0	+1.20(+1.91%)
Mar 28, 2011	63.19	63.19	63.19	63.19	0	+1.37(+2.21%)
Mar 25, 2011	61.83	61.83	61.83	61.83	124	+0.92(+1.52%)
Mar 24, 2011	61.40	61.83	60.91	60.91	2,840	+0.68(+1.13%)
Mar 23, 2011	60.79	60.79	60.19	60.22	535	+0.60(+1.01%)
Mar 22, 2011	60.42	60.42	59.11	59.62	716	-0.80(-1.33%)
Mar 21, 2011	60.22	60.62	60.22	60.42	2,743	+0.52(+0.87%)
Mar 18, 2011	61.03	61.03	59.90	59.90	4,403	-0.81(-1.34%)
Mar 17, 2011	61.01	61.03	60.71	60.71	1,307	-0.04(-0.07%)
Mar 16, 2011	60.75	60.75	60.71	60.75	498	+0.05(+0.08%)
Mar 15, 2011	61.19	61.19	60.70	60.70	1,610	-0.34(-0.55%)
Mar 14, 2011	62.43	62.43	61.03	61.04	2,237	-1.15(-1.85%)
Mar 11, 2011	62.47	63.23	62.09	62.19	747	-1.49(-2.33%)
Mar 10, 2011	63.68	63.68	63.68	63.68	2,864	-0.10(-0.15%)
Mar 09, 2011	63.76	63.79	63.76	63.77	747	+1.67(+2.68%)
Mar 08, 2011	62.11	62.11	62.11	62.11	124	-0.53(-0.84%)
Mar 07, 2011	62.63	62.63	62.63	62.63	124	-0.53(-0.84%)
Mar 04, 2011	63.03	63.16	62.87	63.16	2,403	-1.08(-1.68%)
Mar 03, 2011	64.25	64.25	64.24	64.24	423	+0.00(+0.00%)
Mar 02, 2011	65.04	65.04	63.51	64.24	3,533	-0.40(-0.62%)
Mar 01, 2011	64.64	64.64	64.64	64.64	124	-1.20(-1.83%)
Feb 28, 2011	65.84	65.84	65.84	65.84	130	-0.53(-0.80%)
Feb 24, 2011	65.18	66.37	66.37	66.37	622	+0.05(+0.07%)
Feb 23, 2011	66.33	66.33	66.33	66.33	496	+0.24(+0.36%)
Feb 22, 2011	66.22	66.25	65.84	66.08	2,890	-1.28(-1.91%)
Feb 18, 2011	67.43	67.43	67.24	67.37	498	+0.72(+1.08%)
Feb 17, 2011	66.25	66.65	66.25	66.65	373	+0.04(+0.06%)
Feb 16, 2011	66.55	67.85	66.55	66.61	1,196	-0.64(-0.96%)
Feb 15, 2011	80297	67.25	66.26	67.25	2,166	+0.80(+1.21%)
Feb 14, 2011	65.64	66.45	65.31	66.45	2,615	+0.22(+0.33%)
Feb 11, 2011	65.44	66.24	64.65	66.23	3,039	+1.54(+2.38%)
Feb 10, 2011	65.12	65.12	64.69	64.69	373	-0.49(-0.75%)
Feb 09, 2011	64.64	65.18	64.64	65.18	2,739	+0.65(+1.01%)
Feb 08, 2011	64.48	64.53	64.48	64.53	373	+0.28(+0.44%)
Feb 07, 2011	63.33	64.64	63.33	64.25	1,637	-0.27(-0.42%)
Feb 04, 2011	64.24	65.03	63.35	64.52	2,473	+0.43(+0.68%)
Feb 03, 2011	64.17	64.28	64.09	64.09	873	+1.99(+3.21%)
Feb 02, 2011	61.85	64.17	61.85	62.09	499	-1.20(-1.90%)
Feb 01, 2011	63.27	64.37	63.05	63.29	2,897	+0.01(+0.01%)
Jan 31, 2011	62.87	63.28	61.67	63.28	1,123	+0.39(+0.62%)
Jan 28, 2011	61.69	62.89	61.69	62.89	249	-0.80(-1.26%)
Jan 27, 2011	63.69	63.69	63.69	63.69	124	-0.40(-0.63%)
Jan 26, 2011	62.09	64.09	62.09	64.09	998	+3.36(+5.53%)
Jan 25, 2011	60.89	60.89	60.70	60.74	1,980	-1.15(-1.86%)
Jan 24, 2011	61.89	61.89	61.89	61.89	612	+0.00(+0.00%)
Jan 21, 2011	60.90	61.89	60.90	61.89	1,147	-0.20(-0.32%)
Jan 20, 2011	62.37	62.49	60.09	62.09	5,398	-1.21(-1.91%)
Jan 19, 2011	63.37	63.37	63.30	63.30	546	-0.79(-1.24%)
Jan 18, 2011	63.09	65.99	62.89	64.09	5,242	+1.20(+1.91%)
Jan 14, 2011	62.93	62.93	62.89	62.89	499	+0.40(+0.64%)
Jan 13, 2011	62.52	63.33	62.49	62.49	2,277	-0.83(-1.30%)
Jan 12, 2011	63.22	63.92	63.22	63.32	748	+1.12(+1.80%)
Jan 11, 2011	61.84	63.23	61.84	62.20	5,554	+0.36(+0.58%)
Jan 10, 2011	60.82	62.07	60.82	61.84	2,020	-0.14(-0.23%)
Jan 07, 2011	60.81	61.99	60.81	61.99	374	+0.90(+1.47%)
Jan 06, 2011	61.09	61.09	61.09	61.09	374	+0.20(+0.33%)
Jan 05, 2011	61.46	61.48	60.86	60.89	1,516	-0.01(-0.01%)
Jan 04, 2011	61.19	61.49	60.50	60.90	2,433	-2.42(-3.82%)

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.