Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	32.52	32.52	32.52	32.52	5,371	-0.72(-2.17%)
Jul 28, 2011	34.50	35.01	33.13	33.24	3,525	-1.31(-3.79%)
Jul 27, 2011	37.47	37.88	34.55	34.55	6,170	-2.88(-7.69%)
Jul 26, 2011	37.91	37.91	37.10	37.43	2,687	-0.58(-1.53%)
Jul 25, 2011	38.21	38.27	37.79	38.01	2,279	-0.49(-1.27%)
Jul 22, 2011	38.07	38.50	38.00	38.50	15,302	+0.01(+0.03%)
Jul 21, 2011	38.49	38.49	38.49	38.49	690	+0.80(+2.12%)
Jul 20, 2011	37.60	37.69	37.60	37.69	384	+0.29(+0.78%)
Jul 19, 2011	36.55	37.53	36.15	37.40	5,903	+1.46(+4.06%)
Jul 18, 2011	36.48	36.48	35.32	35.94	8,589	-0.71(-1.94%)
Jul 15, 2011	36.19	36.88	35.59	36.65	5,884	+0.84(+2.35%)
Jul 14, 2011	36.95	36.95	35.45	35.81	2,626	-0.63(-1.73%)
Jul 13, 2011	37.09	37.50	36.05	36.44	6,068	-1.06(-2.83%)
Jul 12, 2011	36.33	37.69	36.33	37.50	5,032	+1.26(+3.48%)
Jul 11, 2011	37.05	37.52	36.12	36.24	9,682	-0.82(-2.21%)
Jul 08, 2011	37.88	37.88	35.53	37.06	4,339	-1.51(-3.91%)
Jul 07, 2011	38.02	38.75	37.73	38.57	7,794	+0.69(+1.82%)
Jul 06, 2011	39.60	39.60	36.54	37.88	9,537	-1.42(-3.61%)
Jul 05, 2011	38.96	39.48	37.89	39.30	6,618	+0.61(+1.58%)
Jul 01, 2011	37.05	38.74	37.04	38.69	5,313	+1.69(+4.57%)
Jun 30, 2011	36.70	37.23	36.70	37.00	2,725	+0.73(+2.01%)
Jun 29, 2011	39.23	39.37	35.22	36.27	5,249	-2.96(-7.55%)
Jun 28, 2011	37.72	40.45	37.72	39.23	11,574	+1.08(+2.83%)
Jun 27, 2011	37.21	38.15	35.00	38.15	22,408	+1.15(+3.11%)
Jun 24, 2011	38.00	38.74	36.52	37.00	372,927	-0.80(-2.12%)
Jun 23, 2011	37.19	37.98	36.03	37.80	15,500	+0.56(+1.50%)
Jun 22, 2011	37.60	37.70	37.02	37.24	22,393	+0.18(+0.49%)
Jun 21, 2011	35.62	37.70	35.50	37.06	4,809	+1.85(+5.25%)
Jun 20, 2011	33.80	36.60	33.80	35.21	4,367	+0.35(+1.00%)
Jun 17, 2011	36.76	37.46	33.90	34.86	6,230	-1.80(-4.91%)
Jun 16, 2011	35.44	37.10	34.26	36.66	4,767	+0.83(+2.32%)
Jun 15, 2011	36.81	37.50	33.96	35.83	7,769	-0.98(-2.66%)
Jun 14, 2011	35.92	37.49	35.73	36.81	4,635	+1.41(+3.98%)
Jun 13, 2011	35.49	36.23	34.72	35.40	5,675	-0.57(-1.58%)
Jun 10, 2011	36.94	37.75	34.97	35.97	12,405	-1.53(-4.08%)
Jun 09, 2011	37.89	37.89	36.70	37.50	13,309	+0.06(+0.16%)
Jun 08, 2011	37.19	37.75	36.02	37.44	7,119	+0.74(+2.02%)
Jun 07, 2011	34.20	36.70	33.61	36.70	3,936	+2.81(+8.29%)
Jun 06, 2011	33.96	34.38	32.26	33.89	5,650	-0.35(-1.02%)
Jun 03, 2011	35.15	35.15	34.00	34.24	3,241	-0.90(-2.56%)
May 24, 2011	33.81	35.16	33.80	35.14	2,704	+1.34(+3.96%)
May 23, 2011	35.34	35.34	32.57	33.80	1,961	-1.53(-4.33%)
May 20, 2011	35.66	35.95	34.90	35.33	2,191	+0.18(+0.51%)
May 19, 2011	38.77	39.51	35.15	35.15	48,292	-2.60(-6.89%)
May 18, 2011	36.53	37.95	36.02	37.75	3,851	+1.75(+4.86%)
May 17, 2011	36.37	36.37	35.16	36.00	4,298	+0.32(+0.90%)
May 16, 2011	33.81	35.68	33.10	35.68	23,282	+2.18(+6.51%)
May 13, 2011	33.04	33.54	32.35	33.50	23,161	+0.63(+1.92%)
May 12, 2011	33.53	33.53	32.47	32.87	2,930	-0.13(-0.39%)
May 11, 2011	31.70	33.36	31.70	33.00	2,400	+1.25(+3.94%)
May 10, 2011	33.70	34.88	31.00	31.75	21,234	-2.92(-8.42%)
May 09, 2011	35.01	35.67	34.27	34.67	3,041	-1.05(-2.94%)
May 06, 2011	36.00	36.06	34.97	35.72	1,812	+0.25(+0.70%)
May 05, 2011	35.40	35.47	34.74	35.47	4,456	-0.53(-1.47%)
May 04, 2011	35.19	36.00	34.64	36.00	4,137	+0.26(+0.73%)
May 03, 2011	35.49	35.74	35.49	35.74	998	+0.49(+1.39%)
May 02, 2011	35.25	35.25	35.25	35.25	2,156	-0.66(-1.84%)
Apr 29, 2011	36.06	36.71	35.91	35.91	301	+0.41(+1.15%)
Apr 28, 2011	34.61	36.00	34.61	35.50	2,202	+0.08(+0.23%)
Apr 27, 2011	35.25	35.53	35.22	35.42	2,474	+0.62(+1.78%)
Apr 26, 2011	34.79	34.95	34.09	34.80	2,120	+0.19(+0.55%)
Apr 25, 2011	36.46	37.15	33.81	34.61	7,308	-1.15(-3.22%)
Apr 21, 2011	38.00	38.06	35.76	35.76	6,687	-2.11(-5.57%)
Apr 20, 2011	37.65	37.98	37.53	37.87	3,850	+0.98(+2.66%)
Apr 19, 2011	38.02	39.40	36.89	36.89	4,590	-1.84(-4.76%)
Apr 18, 2011	38.73	39.25	38.41	38.73	4,617	+0.00(+0.00%)
Apr 15, 2011	39.00	39.00	38.50	38.73	3,700	-0.23(-0.59%)
Apr 14, 2011	38.96	38.96	38.12	38.96	2,200	+0.46(+1.19%)
Apr 13, 2011	38.25	38.50	38.11	38.50	8,308	+1.15(+3.08%)
Apr 12, 2011	37.05	37.38	37.05	37.35	2,844	+0.26(+0.70%)
Apr 11, 2011	36.72	37.20	36.51	37.09	3,124	+0.37(+1.01%)
Apr 08, 2011	36.69	36.99	36.69	36.72	700	+0.14(+0.38%)
Apr 07, 2011	35.28	36.58	35.28	36.58	2,907	+1.08(+3.04%)
Apr 06, 2011	35.25	35.50	35.10	35.50	1,715	+0.51(+1.46%)
Apr 05, 2011	35.00	35.33	34.71	34.99	4,118	+0.19(+0.55%)
Apr 04, 2011	34.81	35.50	34.80	34.80	2,374	-0.04(-0.11%)
Apr 01, 2011	34.95	34.95	34.20	34.84	1,300	+0.11(+0.31%)
Mar 31, 2011	34.27	34.80	33.84	34.73	1,780	-0.07(-0.19%)
Mar 30, 2011	33.16	34.80	33.00	34.80	2,700	+1.17(+3.48%)
Mar 29, 2011	33.34	33.63	33.34	33.63	791	+0.14(+0.42%)
Mar 28, 2011	33.40	33.49	33.04	33.49	885	+0.10(+0.30%)
Mar 25, 2011	33.20	33.40	33.06	33.39	2,630	-0.00(-0.01%)
Mar 24, 2011	33.33	33.45	33.23	33.39	1,100	-0.11(-0.32%)
Mar 23, 2011	33.40	33.50	33.01	33.50	2,650	+0.05(+0.15%)
Mar 22, 2011	34.00	34.00	33.02	33.45	2,663	-0.21(-0.62%)
Mar 21, 2011	33.98	34.00	33.66	33.66	2,343	+0.02(+0.07%)
Mar 18, 2011	33.69	33.75	33.44	33.63	3,385	+0.45(+1.37%)
Mar 17, 2011	32.72	33.18	32.11	33.18	7,546	+1.04(+3.24%)
Mar 16, 2011	32.19	32.19	32.14	32.14	1,100	-0.76(-2.31%)
Mar 15, 2011	32.99	33.00	32.12	32.90	5,137	+0.78(+2.43%)
Mar 14, 2011	33.97	33.98	31.50	32.12	17,457	-0.88(-2.67%)
Mar 11, 2011	28.91	33.00	28.91	33.00	10,300	+3.70(+12.61%)
Mar 10, 2011	29.20	29.97	26.92	29.30	67,958	+0.11(+0.36%)
Mar 07, 2011	29.20	29.20	29.20	29.20	0	+0.20(+0.69%)
Mar 04, 2011	28.50	29.01	28.50	29.00	1,838	+0.50(+1.75%)
Mar 03, 2011	29.00	29.00	28.50	28.50	600	-0.50(-1.72%)
Mar 02, 2011	29.00	29.55	29.00	29.00	400	+0.05(+0.17%)
Mar 01, 2011	29.50	29.75	28.69	28.95	4,825	-0.05(-0.17%)
Feb 28, 2011	28.75	30.00	28.20	29.00	1,082	-0.45(-1.53%)
Feb 24, 2011	29.48	29.45	29.45	29.45	1,300	-0.55(-1.83%)
Feb 23, 2011	29.11	30.00	29.11	30.00	3,107	+0.34(+1.14%)
Feb 22, 2011	30.00	30.00	29.66	29.66	1,921	-0.34(-1.13%)
Feb 18, 2011	29.99	30.52	29.74	30.00	2,113	-0.59(-1.93%)
Feb 17, 2011	29.95	30.59	29.95	30.59	1,352	+0.93(+3.14%)
Feb 16, 2011	29.90	29.90	29.66	29.66	350	+0.02(+0.07%)
Feb 15, 2011	29.64	29.64	29.64	29.64	840	+0.36(+1.23%)
Feb 14, 2011	27.90	29.28	27.90	29.28	1,279	+1.52(+5.48%)
Feb 11, 2011	27.75	27.76	27.75	27.76	200	+0.13(+0.47%)
Feb 10, 2011	27.97	28.00	27.63	27.63	300	+0.41(+1.50%)
Feb 09, 2011	27.25	27.25	27.22	27.22	683	-0.58(-2.08%)
Feb 07, 2011	27.75	27.80	27.80	27.80	4,800	+0.82(+3.02%)
Feb 04, 2011	26.99	27.00	26.95	26.98	2,877	+0.27(+1.03%)
Feb 03, 2011	26.02	26.71	26.02	26.71	1,682	+0.69(+2.65%)
Feb 02, 2011	26.02	26.02	25.52	26.02	593	+0.00(+0.00%)
Feb 01, 2011	26.90	26.90	26.02	26.02	860	+0.17(+0.66%)
Jan 31, 2011	25.75	25.85	25.72	25.85	1,057	+0.40(+1.57%)
Jan 28, 2011	26.00	26.00	25.00	25.45	3,030	-1.30(-4.86%)
Jan 27, 2011	26.71	26.75	26.71	26.75	1,210	+0.50(+1.90%)
Jan 26, 2011	26.66	26.66	26.25	26.25	1,300	-0.38(-1.43%)
Jan 25, 2011	26.40	26.66	26.00	26.63	1,554	+1.47(+5.86%)
Jan 24, 2011	25.16	25.16	25.16	25.16	425	-1.14(-4.35%)
Jan 21, 2011	26.20	26.66	25.60	26.30	1,079	+0.12(+0.44%)
Jan 20, 2011	25.47	26.18	25.47	26.18	300	+0.71(+2.81%)
Jan 19, 2011	26.00	26.00	25.47	25.47	1,105	-1.28(-4.79%)
Jan 18, 2011	26.20	26.75	26.20	26.75	415	+0.55(+2.10%)
Jan 14, 2011	26.75	26.75	26.20	26.20	536	-0.30(-1.15%)
Jan 13, 2011	26.05	26.50	26.05	26.50	200	+1.20(+4.76%)
Jan 12, 2011	25.30	25.79	25.27	25.30	1,456	+0.70(+2.85%)
Jan 11, 2011	24.04	24.60	24.04	24.60	941	+0.20(+0.82%)
Jan 10, 2011	24.25	24.40	24.22	24.40	552	-0.03(-0.11%)
Jan 07, 2011	24.43	24.43	24.43	24.43	104	-0.17(-0.69%)
Jan 06, 2011	24.48	24.89	24.46	24.59	690	-0.11(-0.43%)
Jan 05, 2011	24.32	24.94	24.29	24.70	870	-0.41(-1.63%)
Jan 04, 2011	25.70	26.19	24.13	25.11	4,058	-0.04(-0.16%)
Jan 03, 2011	26.74	26.74	25.15	25.15	1,972	-0.85(-3.27%)
Dec 31, 2010	26.72	26.72	25.60	26.00	870	+0.04(+0.15%)
Dec 30, 2010	26.05	26.05	25.96	25.96	989	-0.09(-0.35%)
Dec 29, 2010	26.05	26.05	26.05	26.05	200	+0.01(+0.04%)
Dec 27, 2010	26.01	26.04	26.04	26.04	500	-0.27(-1.03%)
Dec 23, 2010	26.67	26.70	26.31	26.31	400	+0.31(+1.19%)
Dec 22, 2010	26.00	26.03	26.00	26.00	400	-0.19(-0.73%)
Dec 21, 2010	25.50	26.19	25.02	26.19	1,950	+0.69(+2.71%)
Dec 20, 2010	25.15	26.31	25.15	25.50	1,200	+0.00(+0.00%)
Dec 17, 2010	25.13	25.50	24.67	25.50	833	+1.10(+4.51%)
Dec 15, 2010	25.50	24.40	24.40	24.40	2,200	-0.35(-1.41%)
Dec 14, 2010	25.19	25.19	24.75	24.75	529	-0.96(-3.75%)
Dec 13, 2010	25.95	26.44	25.59	25.71	5,082	+1.68(+7.01%)
Dec 10, 2010	24.11	24.11	24.00	24.03	838	+0.13(+0.54%)
Dec 09, 2010	24.11	24.11	23.37	23.90	2,714	-0.27(-1.12%)
Dec 07, 2010	24.19	24.17	24.17	24.17	200	+0.07(+0.29%)
Dec 06, 2010	24.50	24.50	24.10	24.10	595	-0.31(-1.29%)
Dec 03, 2010	23.70	24.45	23.23	24.41	2,525	+0.91(+3.89%)
Dec 02, 2010	22.32	24.07	22.30	23.50	3,841	+1.50(+6.82%)
Dec 01, 2010	22.00	22.50	21.99	22.00	2,071	+0.49(+2.28%)
Nov 30, 2010	22.16	22.16	21.51	21.51	682	-0.09(-0.42%)
Nov 26, 2010	21.60	21.60	21.60	21.60	0	-0.50(-2.26%)
Nov 24, 2010	21.91	22.10	22.10	22.10	600	+0.94(+4.44%)
Nov 23, 2010	21.25	21.50	21.01	21.16	700	+0.16(+0.76%)
Nov 22, 2010	20.76	21.00	20.66	21.00	1,500	+0.08(+0.38%)
Nov 19, 2010	20.75	21.21	20.75	20.92	990	-0.07(-0.33%)
Nov 18, 2010	20.83	20.99	20.83	20.99	300	-0.34(-1.59%)
Nov 16, 2010	21.33	21.33	21.33	21.33	0	-0.47(-2.16%)
Nov 15, 2010	21.49	21.95	21.49	21.80	1,200	+0.65(+3.07%)
Nov 12, 2010	21.50	21.50	21.15	21.15	650	-0.37(-1.72%)
Nov 11, 2010	21.40	21.52	21.40	21.52	268	-0.06(-0.28%)
Nov 09, 2010	21.83	21.58	21.58	21.58	2,500	-0.10(-0.46%)
Nov 08, 2010	22.15	22.89	21.68	21.68	4,955	-0.46(-2.08%)
Nov 05, 2010	22.10	22.26	21.63	22.14	2,429	+0.15(+0.68%)
Nov 04, 2010	21.99	21.99	21.99	21.99	100	+0.43(+1.99%)
Nov 02, 2010	20.97	21.56	21.56	21.56	1,600	+1.31(+6.47%)
Nov 01, 2010	20.00	20.33	19.50	20.25	16,078	+0.22(+1.10%)
Oct 29, 2010	20.38	20.53	20.03	20.03	500	-0.37(-1.81%)
Oct 28, 2010	20.14	20.40	20.14	20.40	400	+0.26(+1.29%)
Oct 27, 2010	20.00	20.14	20.00	20.14	1,330	-0.71(-3.41%)
Oct 25, 2010	20.85	21.23	20.85	20.85	1,096	-0.11(-0.55%)
Oct 22, 2010	21.18	21.18	20.85	20.96	3,007	+0.09(+0.46%)
Oct 21, 2010	21.14	21.14	20.87	20.87	1,000	-0.39(-1.83%)
Oct 20, 2010	21.51	21.51	21.26	21.26	640	-0.42(-1.94%)
Oct 19, 2010	21.91	21.91	21.52	21.68	588	-0.47(-2.12%)
Oct 18, 2010	22.29	22.60	22.00	22.15	4,253	-0.14(-0.63%)
Oct 15, 2010	22.20	22.29	22.10	22.29	1,050	-0.66(-2.88%)
Oct 14, 2010	20.97	22.95	20.97	22.95	10,500	+2.08(+9.97%)
Oct 13, 2010	20.65	20.95	20.59	20.87	980	+0.54(+2.66%)
Oct 12, 2010	19.75	20.53	19.75	20.33	1,575	-0.18(-0.88%)
Oct 11, 2010	20.62	20.62	20.12	20.51	500	+0.01(+0.05%)
Oct 08, 2010	20.50	20.50	20.28	20.50	4,172	+0.20(+0.99%)
Oct 07, 2010	19.87	20.30	19.87	20.30	900	+0.43(+2.16%)
Oct 06, 2010	20.28	20.28	19.81	19.87	828	-0.41(-2.02%)
Oct 05, 2010	20.14	20.28	19.99	20.28	1,076	+0.00(+0.00%)
Oct 04, 2010	20.45	20.45	20.20	20.28	600	+0.23(+1.15%)
Oct 01, 2010	20.05	20.50	19.50	20.05	1,692	-0.25(-1.23%)
Sep 30, 2010	20.30	20.30	20.27	20.30	750	+0.00(+0.00%)
Sep 27, 2010	20.00	20.30	20.30	20.30	4,800	+0.30(+1.50%)
Sep 24, 2010	19.50	20.20	19.38	20.00	2,225	+0.00(+0.00%)
Sep 23, 2010	20.20	20.20	19.73	20.00	1,410	-0.20(-0.99%)
Sep 22, 2010	20.20	20.20	20.14	20.20	800	+0.39(+1.97%)
Sep 21, 2010	19.69	20.19	19.58	19.81	2,275	+0.21(+1.07%)
Sep 20, 2010	19.70	19.70	19.60	19.60	995	+0.19(+0.98%)
Sep 17, 2010	19.41	19.41	18.40	19.41	1,608	+0.11(+0.57%)
Sep 15, 2010	19.90	19.90	19.30	19.30	1,500	-0.45(-2.28%)
Sep 14, 2010	19.14	19.80	18.71	19.75	1,800	+0.00(+0.00%)
Sep 13, 2010	18.96	19.80	18.58	19.75	1,535	+1.19(+6.41%)
Sep 10, 2010	18.00	18.90	17.94	18.56	3,384	-0.19(-0.99%)
Sep 09, 2010	18.48	18.75	18.48	18.75	927	+0.27(+1.43%)
Sep 08, 2010	18.41	18.96	18.41	18.48	1,717	-0.12(-0.65%)
Sep 07, 2010	18.89	18.89	17.56	18.60	2,449	-0.30(-1.59%)
Sep 03, 2010	19.10	19.23	18.83	18.90	1,443	+0.40(+2.16%)
Sep 02, 2010	18.12	18.50	18.12	18.50	1,200	-0.11(-0.59%)
Sep 01, 2010	17.10	18.61	17.10	18.61	4,764	+1.11(+6.34%)
Aug 31, 2010	17.00	17.50	17.00	17.50	5,034	+0.73(+4.35%)
Aug 30, 2010	16.53	16.85	16.53	16.77	12,644	-0.12(-0.71%)
Aug 27, 2010	16.89	17.30	16.89	16.89	3,200	-0.08(-0.47%)
Aug 26, 2010	17.37	17.50	16.97	16.97	4,510	-0.38(-2.19%)
Aug 25, 2010	17.37	17.37	17.33	17.35	700	+0.06(+0.35%)
Aug 24, 2010	18.90	18.90	17.29	17.29	3,584	-1.71(-9.00%)
Aug 23, 2010	20.60	20.60	19.00	19.00	3,500	-0.86(-4.33%)
Aug 20, 2010	19.77	20.19	19.68	19.86	1,390	-0.64(-3.12%)
Aug 19, 2010	19.87	20.50	19.50	20.50	5,824	+0.15(+0.74%)
Aug 18, 2010	20.35	20.50	20.01	20.35	81,810	-0.15(-0.73%)
Aug 17, 2010	20.40	20.50	20.40	20.50	704	+0.40(+1.99%)
Aug 16, 2010	21.50	21.50	20.00	20.10	15,050	-0.45(-2.19%)
Aug 13, 2010	20.55	22.00	20.55	20.55	37,397	-1.45(-6.59%)
Aug 12, 2010	22.00	22.16	21.95	22.00	10,718	-0.21(-0.95%)
Aug 11, 2010	22.25	22.30	22.21	22.21	1,800	-0.19(-0.85%)
Aug 10, 2010	22.15	22.42	22.15	22.40	4,500	-0.09(-0.40%)
Aug 09, 2010	22.50	22.50	22.49	22.49	600	+0.19(+0.85%)
Aug 06, 2010	22.30	22.90	22.29	22.30	5,378	-0.10(-0.45%)
Aug 05, 2010	22.40	22.40	22.40	22.40	5,300	+0.00(+0.00%)
Aug 04, 2010	22.40	22.51	22.25	22.40	28,300	+0.00(+0.00%)
Aug 03, 2010	22.50	22.55	22.40	22.40	5,670	-0.23(-1.02%)

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.