Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	132.70	134.10	132.10	134.09	1,226	-4.27(-3.09%)
Sep 29, 2011	142.87	142.87	138.36	138.36	5,607	-7.86(-5.38%)
Sep 28, 2011	146.22	146.22	146.22	146.22	370	-0.62(-0.42%)
Sep 27, 2011	147.55	149.75	146.84	146.84	1,261	+4.24(+2.97%)
Sep 26, 2011	140.00	142.60	138.68	142.60	620	+1.53(+1.08%)
Sep 23, 2011	139.95	142.45	139.95	141.07	295	-1.98(-1.38%)
Sep 22, 2011	144.35	144.55	141.90	143.05	2,357	-14.10(-8.97%)
Sep 21, 2011	157.63	158.15	157.15	157.15	42	+0.00(+0.00%)
Sep 20, 2011	156.45	158.00	156.45	157.15	722	+2.60(+1.68%)
Sep 19, 2011	151.30	154.55	150.78	154.55	3,636	-6.05(-3.77%)
Sep 16, 2011	160.70	161.35	159.35	160.60	836	-0.30(-0.19%)
Sep 15, 2011	159.10	160.90	159.10	160.90	182	+4.50(+2.88%)
Sep 14, 2011	152.20	156.40	150.90	156.40	38,313	+5.20(+3.44%)
Sep 13, 2011	149.24	151.20	148.54	151.20	306	+3.20(+2.16%)
Sep 12, 2011	147.15	148.00	145.52	148.00	425	-3.00(-1.99%)
Sep 09, 2011	153.40	153.40	149.45	151.00	400	-7.57(-4.77%)
Sep 08, 2011	160.35	160.35	158.57	158.57	483	-3.33(-2.06%)
Sep 07, 2011	161.90	161.90	161.90	161.90	100	+8.20(+5.34%)
Sep 06, 2011	153.70	154.95	153.70	153.70	1,200	-15.15(-8.97%)
Sep 01, 2011		168.85	168.85	168.85	0	+2.95(+1.78%)
Aug 30, 2011		165.90	165.90	165.90	0	-0.18(-0.11%)
Aug 29, 2011	166.08	166.08	166.08	166.08	100	+8.48(+5.38%)
Aug 26, 2011	157.60	157.60	157.60	157.60	200	-1.65(-1.04%)
Aug 23, 2011	159.25	159.25	159.25	159.25	0	+6.60(+4.32%)
Aug 22, 2011	154.42	154.43	152.65	152.65	4,865	-5.30(-3.36%)
Aug 19, 2011	157.95	157.95	157.95	157.95	100	-1.10(-0.69%)
Aug 18, 2011	158.51	159.25	157.40	159.05	1,320	-9.71(-5.76%)
Aug 17, 2011	168.05	168.76	168.05	168.76	21,568	+5.41(+3.31%)
Aug 16, 2011	165.50	167.36	163.35	163.35	400	-3.65(-2.19%)
Aug 15, 2011	166.94	167.29	166.94	167.00	39,184	+3.00(+1.83%)
Aug 12, 2011	164.75	164.75	160.42	164.00	97,360	+1.95(+1.20%)
Aug 11, 2011	152.00	162.05	152.00	162.05	1,200	+5.95(+3.81%)
Aug 10, 2011	156.10	156.10	156.10	156.10	100	-1.90(-1.20%)
Aug 09, 2011	156.85	158.00	154.25	158.00	1,121	+10.25(+6.94%)
Aug 08, 2011	157.15	157.15	147.75	147.75	1,300	-20.47(-12.17%)
Aug 05, 2011	163.15	168.22	159.50	168.22	800	+8.22(+5.14%)
Aug 04, 2011	164.81	164.81	160.00	160.00	2,760	-13.05(-7.54%)
Aug 03, 2011	174.00	174.00	173.05	173.05	200	-9.95(-5.44%)
Aug 01, 2011		183.00	183.00	183.00	0	-1.00(-0.54%)
Jul 29, 2011	180.80	184.00	180.80	184.00	800	+1.05(+0.57%)
Jul 28, 2011	182.95	182.95	182.95	182.95	100	-2.55(-1.37%)
Jul 27, 2011	186.81	186.81	185.50	185.50	1,830	-5.00(-2.62%)
Jul 26, 2011	188.40	190.50	188.40	190.50	1,700	+2.10(+1.11%)
Jul 25, 2011	186.75	188.40	186.75	188.40	200	+3.58(+1.94%)
Jul 22, 2011	185.30	185.30	184.82	184.82	300	-0.52(-0.28%)
Jul 21, 2011	183.85	185.34	183.85	185.34	1,100	+8.24(+4.65%)
Jul 20, 2011	177.10	177.10	177.10	177.10	200	+4.55(+2.64%)
Jul 18, 2011		172.55	172.55	172.55	0	-3.70(-2.10%)
Jul 14, 2011		176.25	176.25	176.25	0	-0.30(-0.17%)
Jul 13, 2011	178.20	178.20	176.55	176.55	900	+3.35(+1.93%)
Jul 12, 2011	170.90	173.20	170.90	173.20	500	-8.90(-4.89%)
Jul 08, 2011		182.10	182.10	182.10	0	-2.15(-1.17%)
Jul 07, 2011	184.25	184.25	184.25	184.25	100	+2.60(+1.43%)
Jul 06, 2011	181.65	181.65	181.65	181.65	200	-2.45(-1.33%)
Jul 05, 2011	184.10	184.10	184.10	184.10	100	+3.10(+1.71%)
Jun 30, 2011		181.00	181.00	181.00	0	+8.55(+4.96%)
Jun 28, 2011		172.45	172.45	172.45	0	+9.80(+6.03%)
Jun 23, 2011		162.65	162.65	162.65	0	-8.27(-4.84%)
Jun 22, 2011	170.92	170.92	170.92	170.92	100	+3.57(+2.13%)
Jun 21, 2011	165.20	167.65	165.20	167.35	660	+7.35(+4.59%)
Jun 20, 2011	160.00	160.00	160.00	160.00	100	+0.70(+0.44%)
Jun 16, 2011		159.30	159.30	159.30	0	-3.44(-2.11%)
Jun 15, 2011	162.74	162.74	162.74	162.74	100	-6.11(-3.62%)
Jun 14, 2011	169.35	169.40	168.85	168.85	3,540	+2.10(+1.26%)
Jun 13, 2011	167.05	167.05	166.00	166.75	1,441	+1.60(+0.97%)
Jun 10, 2011	165.00	165.15	165.00	165.15	350	-3.15(-1.87%)
Jun 09, 2011	168.30	168.30	168.30	168.30	100	-3.30(-1.92%)
Jun 06, 2011		171.60	171.60	171.60	0	-2.00(-1.15%)
Jun 03, 2011	172.55	173.60	171.94	173.60	6,380	+7.10(+4.26%)
May 24, 2011	166.20	166.50	166.20	166.50	200	-4.00(-2.35%)
May 20, 2011		170.50	170.50	170.50	0	-1.45(-0.84%)
May 19, 2011	172.00	172.00	171.25	171.95	950	+4.35(+2.60%)
May 17, 2011		167.60	167.60	167.60	0	-2.50(-1.47%)
May 16, 2011	172.10	172.10	170.10	170.10	300	-0.65(-0.38%)
May 13, 2011	172.21	172.25	170.75	170.75	600	-1.75(-1.01%)
May 12, 2011	171.70	172.50	171.70	172.50	295	-1.67(-0.96%)
May 11, 2011	176.85	176.85	174.17	174.17	700	+5.02(+2.97%)
May 09, 2011		169.15	169.15	169.15	0	-2.28(-1.33%)
May 06, 2011	174.85	174.85	171.43	171.43	1,000	-1.47(-0.85%)
May 05, 2011	171.99	172.90	171.30	172.90	800	-2.60(-1.48%)
May 04, 2011	177.00	177.00	174.95	175.50	1,600	-3.50(-1.96%)
May 03, 2011	179.00	179.00	179.00	179.00	200	-0.60(-0.33%)
May 02, 2011	179.60	179.60	179.60	179.60	800	-1.15(-0.64%)
Apr 29, 2011	180.00	180.75	180.00	180.75	325	+3.05(+1.72%)
Apr 28, 2011	177.70	177.70	177.70	177.70	565	+1.20(+0.68%)
Apr 27, 2011	175.10	176.50	175.10	176.50	500	+2.25(+1.29%)
Apr 26, 2011	176.25	176.25	174.25	174.25	360	-0.17(-0.10%)
Apr 25, 2011	174.64	174.64	173.30	174.42	300	+0.16(+0.09%)
Apr 21, 2011	173.75	174.26	173.75	174.26	575	+3.22(+1.88%)
Apr 20, 2011	170.59	171.04	170.59	171.04	240	+6.47(+3.93%)
Apr 19, 2011	164.55	164.57	164.55	164.57	200	+7.22(+4.59%)
Apr 18, 2011	156.45	157.35	156.45	157.35	400	-4.90(-3.02%)
Apr 15, 2011	162.25	162.25	162.25	162.25	381	+2.85(+1.79%)
Apr 13, 2011	159.40	159.40	159.40	159.40	0	-1.55(-0.96%)
Apr 08, 2011	160.95	160.95	160.95	160.95	0	+0.05(+0.03%)
Apr 07, 2011	161.63	161.63	160.90	160.90	300	+1.75(+1.10%)
Apr 04, 2011	159.15	159.15	159.15	159.15	0	+0.55(+0.35%)
Apr 01, 2011	158.60	158.60	158.60	158.60	145	+0.05(+0.03%)
Mar 31, 2011	158.55	158.55	158.55	158.55	500	+1.30(+0.83%)
Mar 30, 2011	157.25	157.25	157.25	157.25	200	+1.64(+1.05%)
Mar 29, 2011	154.45	155.61	154.05	155.61	305	+0.01(+0.01%)
Mar 28, 2011	156.65	156.65	155.60	155.60	300	-0.30(-0.19%)
Mar 25, 2011	155.55	155.90	155.55	155.90	265	+0.15(+0.10%)
Mar 24, 2011	155.40	155.75	155.40	155.75	13,730	+0.15(+0.10%)
Mar 21, 2011	155.60	155.60	155.60	155.60	0	+6.48(+4.35%)
Mar 18, 2011	149.60	149.70	149.12	149.12	1,450	+3.47(+2.38%)
Mar 17, 2011	143.36	145.65	143.36	145.65	450	+8.00(+5.81%)
Mar 16, 2011	141.24	141.24	137.65	137.65	5,849	-8.05(-5.53%)
Mar 15, 2011	142.25	145.70	142.00	145.70	800	-3.90(-2.61%)
Mar 14, 2011	148.10	149.60	148.10	149.60	1,650	-3.90(-2.54%)
Mar 11, 2011	153.50	153.50	153.50	153.50	500	-3.00(-1.92%)
Mar 10, 2011	156.50	156.50	156.50	156.50	500	-2.95(-1.85%)
Mar 08, 2011	159.45	159.45	159.45	159.45	0	+1.33(+0.84%)
Mar 07, 2011	159.30	160.50	156.95	158.12	1,438	-0.93(-0.58%)
Mar 03, 2011	159.05	159.05	159.05	159.05	0	+1.28(+0.81%)
Feb 25, 2011		157.77	157.77	157.77	200	+3.82(+2.48%)
Feb 24, 2011	154.20	154.20	153.95	153.95	300	-2.16(-1.38%)
Feb 23, 2011	155.05	156.11	155.05	156.11	2,930	-0.59(-0.38%)
Feb 22, 2011	157.75	157.75	156.70	156.70	800	-2.50(-1.57%)
Feb 18, 2011	159.20	159.20	159.20	159.20	300	+0.45(+0.28%)
Feb 15, 2011		158.75	158.75	158.75	0	-3.05(-1.89%)
Feb 14, 2011	160.65	161.80	160.65	161.80	239	-2.07(-1.26%)
Feb 08, 2011		163.87	163.87	163.87	0	+6.42(+4.08%)
Feb 07, 2011	157.33	157.45	157.33	157.45	200	+1.95(+1.25%)
Feb 04, 2011	153.95	155.50	153.95	155.50	645	-5.40(-3.36%)
Feb 02, 2011		160.90	160.90	160.90	0	+3.05(+1.93%)
Jan 27, 2011		157.85	157.85	157.85	0	-1.90(-1.19%)
Jan 26, 2011	159.00	159.75	159.00	159.75	3,100	+1.05(+0.66%)
Jan 25, 2011	157.89	159.31	157.89	158.70	1,025	+5.25(+3.42%)
Jan 21, 2011		153.45	153.45	153.45	0	+1.35(+0.89%)
Jan 20, 2011	152.10	152.10	152.10	152.10	800	-2.15(-1.39%)
Jan 19, 2011	154.40	154.40	154.25	154.25	580	-4.55(-2.87%)
Jan 18, 2011	159.50	159.50	158.80	158.80	400	+1.91(+1.22%)
Jan 14, 2011	156.75	156.89	156.75	156.89	400	-1.11(-0.70%)
Jan 13, 2011	159.10	159.10	158.00	158.00	300	-0.50(-0.32%)
Jan 12, 2011	157.00	158.50	157.00	158.50	200	+1.50(+0.96%)
Jan 11, 2011	156.90	157.00	156.90	157.00	600	+2.20(+1.42%)
Jan 10, 2011	151.00	154.80	150.35	154.80	5,557	+0.30(+0.19%)
Jan 07, 2011	156.25	156.25	154.50	154.50	3,400	-3.75(-2.37%)
Jan 06, 2011	158.25	158.25	158.25	158.25	6,230	+2.50(+1.61%)
Jan 05, 2011	155.60	155.75	155.60	155.75	670	-10.60(-6.37%)
Jan 03, 2011		166.35	166.35	166.35	0	+0.15(+0.09%)
Dec 31, 2010	166.20	166.20	166.20	166.20	200	+1.70(+1.03%)
Dec 30, 2010	163.95	164.65	163.95	164.50	1,100	-1.76(-1.06%)
Dec 29, 2010	165.25	166.26	165.25	166.26	440	+2.26(+1.38%)
Dec 28, 2010	164.00	164.00	164.00	164.00	175	-1.75(-1.06%)
Dec 27, 2010	165.75	165.75	165.75	165.75	100	+4.21(+2.61%)
Dec 15, 2010		161.54	161.54	161.54	0	-3.21(-1.95%)
Dec 14, 2010	164.75	164.75	164.66	164.75	460	+0.00(+0.00%)
Dec 13, 2010	165.00	165.00	164.75	164.75	1,250	+6.07(+3.83%)
Dec 09, 2010		158.68	158.68	158.68	0	-3.87(-2.38%)
Dec 08, 2010	161.00	162.55	161.00	162.55	1,600	-2.35(-1.43%)
Dec 07, 2010	165.75	166.25	164.90	164.90	1,550	+2.70(+1.66%)
Dec 06, 2010	162.20	162.20	162.20	162.20	500	-0.80(-0.49%)
Dec 03, 2010	163.00	163.00	163.00	163.00	100	+0.65(+0.40%)
Dec 02, 2010	159.18	162.35	159.18	162.35	1,807	+5.90(+3.77%)
Dec 01, 2010	156.45	156.45	156.45	156.45	1,000	+2.75(+1.79%)
Nov 30, 2010	152.40	153.80	152.40	153.70	2,400	-0.25(-0.16%)
Nov 29, 2010	155.20	155.20	153.13	153.95	1,000	-5.05(-3.18%)
Nov 26, 2010	159.00	159.00	159.00	159.00	100	+0.05(+0.03%)
Nov 24, 2010	158.25	158.95	158.95	158.95	410	+1.50(+0.95%)
Nov 23, 2010	158.95	158.95	157.45	157.45	1,930	-5.35(-3.29%)
Nov 22, 2010	162.55	162.80	162.55	162.80	300	-0.95(-0.58%)
Nov 19, 2010	162.75	163.75	162.75	163.75	700	+3.25(+2.02%)
Nov 18, 2010	159.05	160.50	159.05	160.50	250	+3.50(+2.23%)
Nov 16, 2010	157.00	157.00	157.00	157.00	0	-1.80(-1.13%)
Nov 15, 2010	158.75	159.50	158.75	158.80	541	-0.45(-0.28%)
Nov 12, 2010	158.75	159.25	158.75	159.25	700	-2.75(-1.70%)
Nov 11, 2010	161.00	162.00	161.00	162.00	1,200	+0.00(+0.00%)
Nov 10, 2010	160.50	162.00	160.50	162.00	2,700	-0.80(-0.49%)
Nov 09, 2010	163.50	163.50	162.80	162.80	1,940	-3.25(-1.96%)
Nov 08, 2010	166.05	166.05	166.05	166.05	200	-1.45(-0.87%)
Nov 05, 2010	167.60	167.60	167.50	167.50	200	-2.16(-1.27%)
Nov 04, 2010	169.61	169.66	169.61	169.66	200	+5.66(+3.45%)
Nov 03, 2010	162.72	164.00	162.67	164.00	5,684	+2.55(+1.58%)
Nov 02, 2010	161.50	161.50	161.45	161.45	450	+4.95(+3.16%)
Nov 01, 2010	156.60	156.60	156.50	156.50	400	-0.50(-0.32%)
Oct 29, 2010	157.75	157.75	157.00	157.00	400	+0.75(+0.48%)
Oct 28, 2010	157.25	157.25	156.25	156.25	700	+1.53(+0.99%)
Oct 27, 2010	154.72	154.72	154.72	154.72	5,000	-7.28(-4.49%)
Oct 25, 2010	164.25	164.50	162.00	162.00	1,750	+4.70(+2.99%)
Oct 22, 2010	157.70	157.95	157.30	157.30	600	-1.00(-0.63%)
Oct 21, 2010	158.07	159.30	158.07	158.30	600	+9.95(+6.71%)
Oct 19, 2010		148.35	148.35	148.35	0	-6.65(-4.29%)
Oct 18, 2010	155.00	155.00	155.00	155.00	100	-1.75(-1.12%)
Oct 15, 2010	156.75	156.75	156.75	156.75	200	+0.25(+0.16%)
Oct 14, 2010	156.50	156.50	156.50	156.50	100	+2.30(+1.49%)
Oct 13, 2010	154.20	154.20	154.20	154.20	200	+2.15(+1.41%)
Oct 12, 2010	151.70	152.05	151.70	152.05	551	-1.45(-0.94%)
Oct 11, 2010	154.75	154.75	153.50	153.50	600	+0.35(+0.23%)
Oct 06, 2010		153.15	153.15	153.15	0	+4.50(+3.03%)
Oct 05, 2010	148.65	148.65	148.65	148.65	200	+4.90(+3.41%)

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.