Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012		46.01	46.01	46.01	0	-0.23(-0.50%)
Sep 27, 2012	45.77	46.24	45.77	46.24	200	+0.57(+1.25%)
Sep 26, 2012	46.29	46.29	45.52	45.67	500	-0.69(-1.49%)
Sep 25, 2012	46.53	46.70	46.33	46.36	900	+0.30(+0.65%)
Sep 24, 2012	45.34	46.06	45.34	46.06	400	+0.29(+0.63%)
Sep 21, 2012	45.90	45.90	45.77	45.77	600	-0.24(-0.52%)
Sep 20, 2012	46.06	46.44	45.84	46.01	900	-0.57(-1.22%)
Sep 19, 2012	46.58	46.58	46.58	46.58	100	+0.02(+0.04%)
Sep 18, 2012	46.67	46.67	46.56	46.56	300	-0.09(-0.19%)
Sep 17, 2012	46.81	46.81	46.33	46.65	3,400	-0.81(-1.71%)
Sep 14, 2012	48.90	49.25	47.46	47.46	1,800	-0.39(-0.82%)
Sep 13, 2012	48.07	48.07	47.48	47.85	500	-1.75(-3.53%)
Sep 12, 2012	50.04	50.04	49.60	49.60	200	-0.75(-1.49%)
Sep 11, 2012	50.49	50.56	50.35	50.35	300	-0.17(-0.34%)
Sep 10, 2012	50.61	50.68	50.52	50.52	860	-0.33(-0.65%)
Sep 07, 2012	50.85	50.85	50.85	50.85	100	-0.04(-0.08%)
Sep 06, 2012	49.99	50.89	49.99	50.89	300	+1.93(+3.94%)
Sep 05, 2012	50.17	50.17	48.96	48.96	1,628	-1.55(-3.07%)
Sep 04, 2012	50.34	50.51	50.16	50.51	800	-0.05(-0.10%)
Aug 31, 2012	50.29	50.56	50.29	50.56	22,459	+0.40(+0.80%)
Aug 30, 2012	51.04	51.04	50.16	50.16	600	-0.73(-1.43%)
Aug 29, 2012	50.89	50.89	50.89	50.89	100	+0.81(+1.62%)
Aug 27, 2012	50.00	50.20	49.88	50.08	500	+0.10(+0.20%)
Aug 23, 2012		49.98	49.98	49.98	0	+0.03(+0.06%)
Aug 22, 2012	48.90	50.28	48.90	49.95	9,200	+0.12(+0.24%)
Aug 21, 2012	49.53	50.00	49.53	49.83	1,800	+0.46(+0.93%)
Aug 20, 2012	49.37	49.37	49.37	49.37	100	-0.12(-0.24%)
Aug 17, 2012	50.09	50.09	49.49	49.49	300	-1.55(-3.04%)
Aug 16, 2012	51.04	51.04	51.04	51.04	100	-0.17(-0.33%)
Aug 15, 2012	50.92	51.32	50.89	51.21	600	+0.83(+1.65%)
Aug 14, 2012	50.43	50.43	50.38	50.38	200	+0.04(+0.08%)
Aug 13, 2012	50.06	50.34	50.06	50.34	200	+1.85(+3.82%)
Aug 07, 2012	48.49	48.49	48.49	48.49	0	+0.96(+2.02%)
Aug 03, 2012		47.53	47.53	47.53	0	+0.05(+0.11%)
Aug 02, 2012	47.46	47.48	47.46	47.48	200	-0.16(-0.34%)
Aug 01, 2012	48.68	48.68	47.64	47.64	2,500	+0.29(+0.61%)
Jul 31, 2012	47.36	47.36	47.35	47.35	2,594	+0.13(+0.28%)
Jul 27, 2012		47.22	47.22	47.22	1,000	+0.38(+0.81%)
Jul 26, 2012	47.02	47.03	46.84	46.84	613	+0.28(+0.60%)
Jul 24, 2012		46.56	46.56	46.56	0	-0.26(-0.56%)
Jul 23, 2012	46.82	46.82	46.82	46.82	100	-0.64(-1.35%)
Jul 20, 2012	47.87	47.87	47.46	47.46	300	-1.03(-2.12%)
Jul 19, 2012	48.47	48.49	48.47	48.49	300	+0.00(+0.00%)
Jul 18, 2012	48.35	49.32	48.35	48.49	500	+1.06(+2.23%)
Jul 17, 2012	47.48	47.57	47.36	47.43	1,700	+0.02(+0.04%)
Jul 16, 2012	47.80	47.84	47.35	47.41	1,500	-0.20(-0.42%)
Jul 14, 2012	46.55	47.61	46.55	47.61	800	+0.00(+0.00%)
Jul 13, 2012	46.55	47.61	46.55	47.61	800	+0.92(+1.97%)
Jul 12, 2012	46.73	46.73	46.52	46.69	300	-0.50(-1.06%)
Jul 11, 2012	45.93	47.31	45.93	47.19	11,200	+2.16(+4.80%)
Jul 10, 2012	42.86	45.20	42.66	45.03	1,600	+1.69(+3.90%)
Jul 09, 2012	43.52	43.52	43.34	43.34	400	-0.39(-0.89%)
Jul 06, 2012	44.26	44.28	43.33	43.73	1,500	-0.47(-1.06%)
Jul 05, 2012	44.67	44.67	44.20	44.20	300	-0.19(-0.43%)
Jul 03, 2012	44.53	44.65	44.39	44.39	500	+0.36(+0.82%)
Jun 29, 2012		44.03	44.03	44.03	0	+0.94(+2.18%)
Jun 28, 2012	43.09	43.09	43.09	43.09	200	-0.20(-0.46%)
Jun 27, 2012	42.77	43.30	42.76	43.29	600	-0.19(-0.44%)
Jun 26, 2012	42.56	43.48	42.56	43.48	600	+1.21(+2.86%)
Jun 25, 2012	43.28	43.29	42.27	42.27	2,639	-0.99(-2.29%)
Jun 22, 2012	43.44	43.44	43.26	43.26	300	-0.49(-1.12%)
Jun 21, 2012	44.32	44.32	43.75	43.75	200	-0.68(-1.53%)
Jun 20, 2012	43.90	44.50	43.89	44.43	800	+2.58(+6.16%)
Jun 19, 2012	42.04	42.04	41.85	41.85	200	+1.32(+3.26%)
Jun 18, 2012	40.33	40.53	40.33	40.53	200	+0.46(+1.15%)
Jun 15, 2012	40.06	40.08	40.06	40.07	5,163	+0.48(+1.21%)
Jun 14, 2012	40.29	40.29	39.59	39.59	400	-0.99(-2.44%)
Jun 13, 2012	40.41	40.58	40.41	40.58	300	+0.48(+1.20%)
Jun 12, 2012	39.70	40.10	39.70	40.10	200	+0.51(+1.29%)
Jun 11, 2012	40.78	40.78	39.59	39.59	1,345	-0.65(-1.62%)
Jun 08, 2012	40.69	40.69	40.24	40.24	200	+0.22(+0.55%)
Jun 07, 2012	40.45	40.45	40.02	40.02	300	-0.59(-1.45%)
Jun 06, 2012	41.21	41.28	40.61	40.61	300	+1.78(+4.58%)
Jun 05, 2012	38.45	38.91	38.45	38.83	800	+0.79(+2.08%)
Jun 04, 2012	38.48	38.48	38.04	38.04	300	-0.99(-2.54%)
Jun 01, 2012	39.03	39.03	39.03	39.03	100	-0.62(-1.56%)
May 31, 2012	38.88	39.65	38.87	39.65	6,976	+0.72(+1.85%)
May 30, 2012	38.85	38.95	38.85	38.93	400	-0.66(-1.67%)
May 29, 2012	39.85	39.87	39.53	39.59	500	+0.27(+0.69%)
May 25, 2012	39.71	39.71	39.04	39.32	800	-0.30(-0.76%)
May 24, 2012	38.57	39.71	38.57	39.62	900	+1.89(+5.01%)
May 23, 2012	37.94	38.18	37.73	37.73	600	-0.80(-2.08%)
May 22, 2012	39.16	39.29	38.53	38.53	300	-2.46(-6.00%)
May 16, 2012		40.99	40.99	40.99	0	-0.12(-0.29%)
May 15, 2012	41.21	41.21	40.98	41.11	460	-1.54(-3.61%)
May 11, 2012		42.65	42.65	42.65	0	+0.13(+0.30%)
May 10, 2012	42.55	42.55	42.52	42.52	400	+0.38(+0.91%)
May 09, 2012	42.18	42.18	42.14	42.14	300	-0.60(-1.40%)
May 04, 2012	42.74	42.74	42.74	42.74	28,250	-1.84(-4.13%)
May 03, 2012	45.10	45.29	44.58	44.58	1,623	+1.49(+3.46%)
Apr 30, 2012		43.09	43.09	43.09	0	+0.54(+1.27%)
Apr 25, 2012		42.55	42.55	42.55	0	+2.20(+5.45%)
Apr 24, 2012	40.36	40.36	40.35	40.35	550	+0.11(+0.28%)
Apr 18, 2012		40.24	40.24	40.24	0	+5.59(+16.12%)
Apr 17, 2012	34.88	34.88	34.65	34.65	200	+0.83(+2.45%)
Apr 16, 2012	33.90	33.90	33.79	33.82	400	+0.42(+1.26%)
Apr 13, 2012	33.60	33.63	33.40	33.40	500	-0.31(-0.92%)
Apr 12, 2012	33.69	33.73	33.69	33.71	599	+0.03(+0.09%)
Apr 11, 2012	33.93	33.93	33.68	33.68	700	-0.37(-1.09%)
Apr 10, 2012	33.46	34.05	33.46	34.05	510	+0.23(+0.68%)
Apr 09, 2012	33.83	33.83	33.73	33.82	800	-0.26(-0.76%)
Apr 05, 2012	34.08	34.08	34.08	34.08	100	+0.62(+1.85%)
Apr 03, 2012		33.46	33.46	33.46	0	+0.79(+2.42%)
Apr 02, 2012	32.67	32.67	32.67	32.67	229	-0.27(-0.82%)
Mar 30, 2012	32.80	32.94	32.80	32.94	200	-0.05(-0.15%)
Mar 29, 2012	32.99	32.99	32.99	32.99	200	+0.14(+0.43%)
Mar 23, 2012		32.85	32.85	32.85	0	-0.04(-0.12%)
Mar 22, 2012	32.54	32.89	32.54	32.89	909	+0.34(+1.04%)
Mar 20, 2012		32.55	32.55	32.55	329	-0.41(-1.24%)
Mar 19, 2012	32.88	32.96	32.88	32.96	365	+0.75(+2.33%)
Mar 16, 2012	32.13	32.36	32.13	32.21	400	+0.10(+0.31%)
Mar 15, 2012	32.11	32.11	32.11	32.11	230	-0.21(-0.65%)
Mar 14, 2012	32.35	32.35	32.32	32.32	730	+0.08(+0.25%)
Mar 13, 2012	31.33	32.32	31.33	32.24	400	+0.50(+1.58%)
Mar 12, 2012	31.40	31.74	31.40	31.74	400	+0.38(+1.21%)
Mar 09, 2012	31.36	31.36	31.36	31.36	100	+0.18(+0.58%)
Mar 08, 2012	31.18	31.18	31.18	31.18	100	+0.44(+1.43%)
Mar 07, 2012	30.74	30.74	30.74	30.74	100	-0.27(-0.87%)
Mar 06, 2012	30.49	31.01	30.49	31.01	200	+0.47(+1.54%)
Mar 05, 2012	30.94	30.94	30.54	30.54	1,057	-0.39(-1.26%)
Mar 02, 2012	30.93	30.93	30.93	30.93	100	+0.75(+2.49%)
Feb 29, 2012	30.18	30.18	30.18	30.18	0	+0.11(+0.37%)
Feb 24, 2012		30.07	30.07	30.07	0	-0.05(-0.17%)
Feb 23, 2012	30.53	30.53	30.12	30.12	330	-0.12(-0.40%)
Feb 22, 2012	30.29	30.29	30.22	30.24	600	-0.14(-0.46%)
Feb 21, 2012	30.51	30.51	30.38	30.38	215	-0.02(-0.07%)
Feb 17, 2012	30.21	30.40	30.18	30.40	700	+0.34(+1.13%)
Feb 15, 2012		30.06	30.06	30.06	0	+0.15(+0.50%)
Feb 14, 2012	29.92	30.14	29.91	29.91	520	+0.02(+0.07%)
Feb 13, 2012	29.84	29.91	29.75	29.89	840	+0.33(+1.12%)
Feb 10, 2012	29.59	29.79	29.56	29.56	2,716	-0.34(-1.14%)
Feb 09, 2012	30.10	30.10	29.90	29.90	200	+0.30(+1.01%)
Feb 08, 2012	29.58	29.60	29.58	29.60	700	-0.72(-2.37%)
Feb 06, 2012		30.32	30.32	30.32	0	+0.45(+1.51%)
Feb 03, 2012	30.08	30.08	29.78	29.87	500	-0.33(-1.09%)
Feb 02, 2012	30.22	30.22	30.20	30.20	24,544	-0.23(-0.76%)
Feb 01, 2012	30.60	30.70	30.43	30.43	700	+0.00(+0.00%)
Jan 31, 2012	30.43	30.43	30.43	30.43	330	+0.98(+3.33%)
Jan 30, 2012	29.22	29.45	29.22	29.45	400	-0.60(-2.00%)
Jan 26, 2012	30.05	30.05	30.05	30.05	0	-0.12(-0.40%)
Jan 25, 2012	29.84	30.19	29.84	30.17	500	+0.62(+2.10%)
Jan 24, 2012	28.65	29.55	28.65	29.55	1,000	+0.16(+0.53%)
Jan 20, 2012		29.39	29.39	29.39	0	-0.58(-1.93%)
Jan 19, 2012	30.00	30.05	29.89	29.97	3,650	-0.24(-0.79%)
Jan 18, 2012	30.19	30.21	30.19	30.21	200	+0.25(+0.83%)
Jan 13, 2012		29.96	29.96	29.96	0	-0.44(-1.44%)
Jan 12, 2012	30.57	30.57	30.40	30.40	325	-0.08(-0.25%)
Jan 11, 2012	29.93	30.48	29.93	30.48	300	+0.41(+1.36%)
Jan 10, 2012	29.89	30.07	29.89	30.07	9,887	+0.61(+2.07%)
Jan 09, 2012	29.46	29.46	29.46	29.46	400	-0.71(-2.35%)
Jan 05, 2012		30.17	30.17	30.17	0	-0.09(-0.30%)
Jan 04, 2012	30.26	30.26	30.26	30.26	100	-0.86(-2.76%)
Dec 30, 2011	30.99	31.29	30.99	31.12	5,370	+0.45(+1.47%)
Dec 29, 2011	30.67	30.67	30.67	30.67	500	-0.07(-0.24%)
Dec 28, 2011	30.76	30.93	30.74	30.74	6,530	+0.98(+3.31%)
Dec 21, 2011	29.76	29.76	29.76	29.76	0	+0.45(+1.54%)
Dec 19, 2011	29.31	29.31	29.31	29.31	2,300	-0.44(-1.48%)
Dec 16, 2011	29.75	29.75	29.75	29.75	184,362	+0.72(+2.48%)
Dec 15, 2011	29.17	29.17	29.03	29.03	1,800	-0.52(-1.76%)
Dec 14, 2011	29.08	29.55	29.06	29.55	2,300	+0.22(+0.75%)
Dec 09, 2011	29.33	29.33	29.33	29.33	3,800	-0.10(-0.34%)
Dec 06, 2011		29.43	29.43	29.43	300	-0.99(-3.25%)
Dec 05, 2011	29.49	30.42	29.49	30.42	1,300	+1.51(+5.22%)
Dec 02, 2011	29.35	29.35	28.91	28.91	2,220	-0.40(-1.36%)
Dec 01, 2011	29.42	29.42	29.31	29.31	1,000	+0.66(+2.30%)
Nov 30, 2011	28.90	28.90	28.65	28.65	1,264	+0.22(+0.77%)
Nov 29, 2011	28.22	28.43	28.22	28.43	400	-0.63(-2.17%)
Nov 28, 2011	28.82	29.06	28.82	29.06	1,800	+0.82(+2.90%)
Nov 25, 2011	28.26	28.26	28.13	28.24	600	-0.21(-0.74%)
Nov 23, 2011	28.45	28.45	28.45	28.45	3,515	+0.02(+0.07%)
Nov 22, 2011	28.87	28.87	28.43	28.43	1,600	-0.54(-1.86%)
Nov 21, 2011	28.95	28.97	28.95	28.97	3,510	-0.32(-1.09%)
Nov 18, 2011	29.52	29.52	29.29	29.29	2,166	-0.90(-2.98%)
Nov 16, 2011		30.19	30.19	30.19	400	+0.11(+0.37%)
Nov 15, 2011	30.07	30.11	30.07	30.08	4,767	-0.04(-0.13%)
Nov 14, 2011	29.90	30.12	29.90	30.12	2,200	-0.13(-0.43%)
Nov 11, 2011	30.39	30.39	30.25	30.25	1,530	+0.01(+0.03%)
Nov 10, 2011	30.24	30.24	30.24	30.24	1,000	+0.25(+0.83%)
Nov 09, 2011	29.99	29.99	29.99	29.99	3,800	-0.30(-0.99%)
Nov 08, 2011	29.82	30.30	29.63	30.29	3,600	+0.70(+2.37%)
Nov 07, 2011	29.81	29.81	29.40	29.59	2,475	-0.47(-1.56%)
Nov 04, 2011	30.06	30.06	30.06	30.06	2,000	-0.27(-0.89%)
Nov 03, 2011	30.69	30.69	30.33	30.33	2,400	+0.90(+3.06%)
Nov 02, 2011	29.94	30.05	29.43	29.43	1,800	-0.36(-1.21%)
Nov 01, 2011	28.87	29.79	28.74	29.79	10,312	-0.76(-2.49%)
Oct 31, 2011	30.34	30.55	30.34	30.55	4,300	-0.71(-2.27%)
Oct 27, 2011		31.26	31.26	31.26	4,800	+1.11(+3.68%)
Oct 26, 2011	30.15	30.15	30.15	30.15	1,400	+0.20(+0.67%)
Oct 25, 2011	30.15	30.23	29.88	29.95	2,100	-0.18(-0.60%)
Oct 24, 2011	30.21	30.21	30.09	30.13	4,200	-0.08(-0.26%)
Oct 21, 2011	30.38	30.38	30.21	30.21	400	-0.28(-0.92%)
Oct 20, 2011	30.45	30.49	30.45	30.49	4,400	+1.14(+3.88%)
Oct 19, 2011	29.49	29.74	29.19	29.35	1,000	+0.10(+0.34%)
Oct 17, 2011		29.25	29.25	29.25	1,000	-0.85(-2.82%)
Oct 14, 2011	30.76	30.76	29.88	30.10	3,900	+0.17(+0.57%)
Oct 13, 2011	29.37	30.05	29.37	29.93	2,300	+0.80(+2.75%)
Oct 12, 2011	29.63	29.63	29.13	29.13	4,200	+0.18(+0.62%)
Oct 11, 2011	28.95	28.95	28.95	28.95	4,900	+0.59(+2.08%)
Oct 07, 2011		28.36	28.36	28.36	0	+0.19(+0.67%)
Oct 06, 2011	28.01	28.17	27.92	28.17	510	+0.02(+0.07%)
Oct 05, 2011	27.85	28.15	27.85	28.15	3,068	+1.15(+4.26%)
Oct 04, 2011	27.07	27.13	26.63	27.00	3,130	-0.83(-2.98%)

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.