Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2011	53.00	53.00	53.00	53.00	0	-0.58(-1.08%)
Apr 27, 2011	53.33	53.65	53.29	53.58	7,400	+0.31(+0.58%)
Apr 26, 2011	53.38	53.41	53.19	53.27	5,800	-0.27(-0.50%)
Apr 25, 2011	53.65	53.65	53.44	53.54	3,600	-0.21(-0.39%)
Apr 21, 2011	53.60	53.75	53.50	53.75	1,900	+0.17(+0.32%)
Apr 20, 2011	53.58	53.58	53.58	53.58	100	+0.15(+0.28%)
Apr 19, 2011	53.44	53.49	53.30	53.43	1,800	-0.05(-0.09%)
Apr 18, 2011	53.88	53.98	53.48	53.48	4,500	-0.02(-0.04%)
Apr 15, 2011	53.36	53.57	53.36	53.50	2,400	+0.13(+0.24%)
Apr 14, 2011	53.37	53.37	53.37	53.37	2,000	-0.46(-0.85%)
Apr 13, 2011	53.83	53.83	53.83	53.83	2,000	+0.11(+0.20%)
Apr 12, 2011	53.66	53.72	53.57	53.72	2,200	-0.52(-0.96%)
Apr 08, 2011	54.24	54.24	54.24	54.24	0	+0.01(+0.02%)
Apr 07, 2011	54.09	54.23	53.97	54.23	9,400	+0.39(+0.72%)
Apr 06, 2011	53.73	53.86	53.66	53.84	18,710	+0.52(+0.98%)
Apr 05, 2011	53.28	53.52	53.24	53.32	6,900	+0.02(+0.04%)
Apr 04, 2011	53.30	53.30	53.30	53.30	100	-0.06(-0.11%)
Apr 01, 2011	53.36	53.36	53.36	53.36	100	-0.19(-0.35%)
Mar 31, 2011	53.23	53.59	53.23	53.55	8,400	+0.18(+0.34%)
Mar 30, 2011	53.37	53.39	53.19	53.37	2,200	-0.11(-0.21%)
Mar 29, 2011	53.22	53.52	53.21	53.48	5,100	+0.22(+0.41%)
Mar 28, 2011	53.28	53.35	53.26	53.26	3,800	-0.15(-0.28%)
Mar 25, 2011	53.38	53.41	53.38	53.41	6,300	-0.01(-0.02%)
Mar 24, 2011	53.42	53.42	53.42	53.42	100	+0.26(+0.49%)
Mar 23, 2011	53.10	53.28	53.10	53.16	3,907	-0.06(-0.11%)
Mar 21, 2011	53.22	53.22	53.22	53.22	0	+0.50(+0.95%)
Mar 17, 2011	52.72	52.72	52.72	52.72	0	+0.07(+0.13%)
Mar 16, 2011	52.59	52.65	52.57	52.65	3,200	-0.37(-0.70%)
Mar 15, 2011	53.63	53.63	53.02	53.02	100	-0.61(-1.14%)
Mar 14, 2011	53.62	53.63	53.62	53.63	200	-0.16(-0.30%)
Mar 11, 2011	53.75	53.79	53.75	53.79	200	+0.08(+0.15%)
Mar 10, 2011	53.71	53.71	53.71	53.71	100	-0.55(-1.01%)
Mar 09, 2011	54.63	54.63	54.26	54.26	5,200	-0.28(-0.51%)
Mar 08, 2011	54.53	54.56	54.45	54.54	1,973	+0.13(+0.24%)
Mar 07, 2011	54.70	54.70	54.38	54.41	5,500	-0.12(-0.22%)
Mar 03, 2011	54.53	54.53	54.53	54.53	0	+0.14(+0.26%)
Mar 02, 2011	54.45	54.45	54.39	54.39	2,464	+0.61(+1.13%)
Feb 28, 2011		53.78	53.78	53.78	0	+0.13(+0.24%)
Feb 25, 2011	53.65	53.65	53.65	53.65	100	-0.13(-0.24%)
Feb 24, 2011	53.69	53.79	53.69	53.78	5,900	+0.38(+0.71%)
Feb 23, 2011	53.37	53.40	53.37	53.40	200	-0.04(-0.08%)
Feb 22, 2011	53.85	53.85	53.44	53.44	6,000	-1.00(-1.84%)
Feb 18, 2011	54.35	54.47	54.21	54.44	11,300	+0.45(+0.83%)
Feb 17, 2011	53.99	53.99	53.99	53.99	277	-0.08(-0.15%)
Feb 16, 2011	54.04	54.07	54.04	54.07	300	-0.08(-0.15%)
Feb 15, 2011	53.83	54.17	53.83	54.15	2,300	+0.05(+0.09%)
Feb 14, 2011	54.33	54.33	53.93	54.10	5,627	-0.21(-0.39%)
Feb 11, 2011	54.26	54.38	54.07	54.31	11,600	-0.41(-0.75%)
Feb 10, 2011	54.62	54.81	54.47	54.72	9,100	+0.18(+0.33%)
Feb 09, 2011	54.86	54.96	54.37	54.54	18,200	-0.29(-0.53%)
Feb 08, 2011	54.71	54.89	54.57	54.83	87,900	+0.13(+0.24%)
Feb 07, 2011	54.74	54.77	54.70	54.70	337	-0.13(-0.23%)
Feb 04, 2011	54.39	54.96	54.37	54.83	3,330	+0.59(+1.08%)
Feb 03, 2011	54.21	54.27	53.98	54.24	14,000	+0.58(+1.08%)
Feb 02, 2011	53.66	53.66	53.66	53.66	100	-0.24(-0.45%)
Feb 01, 2011	54.11	54.11	53.84	53.90	400	+0.39(+0.73%)
Jan 31, 2011	53.46	53.54	53.29	53.51	14,400	+0.06(+0.11%)
Jan 28, 2011	53.61	53.61	53.33	53.45	5,700	-0.30(-0.56%)
Jan 27, 2011	54.05	54.05	53.75	53.75	500	-0.05(-0.09%)
Jan 26, 2011	53.46	53.84	53.40	53.80	16,874	+0.55(+1.03%)
Jan 25, 2011	53.38	53.57	53.25	53.25	2,700	-0.37(-0.69%)
Jan 24, 2011	53.51	53.62	53.50	53.62	1,623	-0.33(-0.61%)
Jan 21, 2011	54.05	54.10	53.95	53.95	1,300	+0.09(+0.17%)
Jan 20, 2011	53.86	53.86	53.86	53.86	2,238	+0.51(+0.96%)
Jan 19, 2011	53.35	53.35	53.35	53.35	1,000	-0.06(-0.11%)
Jan 18, 2011	53.54	53.62	53.41	53.41	2,200	+0.32(+0.60%)
Jan 14, 2011	52.50	53.10	52.48	53.09	15,100	+0.21(+0.40%)
Jan 13, 2011	52.93	52.93	52.88	52.88	5,032	-0.54(-1.01%)
Jan 12, 2011	53.78	53.83	53.35	53.42	10,800	-0.02(-0.04%)
Jan 11, 2011	53.11	53.60	53.11	53.44	10,800	+0.40(+0.75%)
Jan 10, 2011	53.07	53.20	53.02	53.04	3,432	-0.05(-0.09%)
Jan 07, 2011	53.52	53.55	52.96	53.09	11,100	-0.41(-0.77%)
Jan 06, 2011	53.35	53.50	53.35	53.50	200	-0.32(-0.59%)
Jan 05, 2011	53.62	53.89	53.62	53.82	8,200	+0.43(+0.81%)
Jan 04, 2011	53.41	53.41	53.39	53.39	200	-0.34(-0.64%)
Jan 03, 2011	54.39	54.41	53.73	53.73	6,170	+0.24(+0.45%)
Dec 30, 2010		53.49	53.49	53.49	0	+0.09(+0.17%)
Dec 28, 2010		53.40	53.40	53.40	0	+0.29(+0.55%)
Dec 27, 2010	53.16	53.17	53.11	53.11	20,100	-0.49(-0.91%)
Dec 23, 2010	53.47	53.60	53.41	53.60	400	+0.27(+0.51%)
Dec 22, 2010	53.13	53.36	53.11	53.33	2,500	+0.09(+0.17%)
Dec 21, 2010	52.99	53.38	52.98	53.24	14,100	-0.16(-0.30%)
Dec 20, 2010	52.91	53.50	52.73	53.40	11,840	+0.37(+0.70%)
Dec 17, 2010	53.54	53.58	53.03	53.03	4,800	-0.77(-1.43%)
Dec 16, 2010	54.10	54.50	53.80	53.80	13,700	-0.52(-0.96%)
Dec 15, 2010	53.74	54.43	53.52	54.32	36,150	+0.02(+0.04%)
Dec 14, 2010	53.17	54.30	53.08	54.30	36,540	+1.69(+3.21%)
Dec 13, 2010	53.21	53.31	52.50	52.61	8,700	-0.43(-0.81%)
Dec 10, 2010	52.64	53.04	52.60	53.04	5,540	+0.82(+1.57%)
Dec 09, 2010	52.09	52.48	51.87	52.22	25,710	+0.01(+0.02%)
Dec 08, 2010	52.43	52.89	52.18	52.21	17,128	-0.10(-0.19%)
Dec 07, 2010	51.98	52.31	51.84	52.31	12,000	+1.24(+2.42%)
Dec 06, 2010	51.08	51.08	51.07	51.07	300	-0.44(-0.85%)
Dec 03, 2010	51.11	51.51	51.01	51.51	4,800	+0.48(+0.94%)
Dec 02, 2010	50.77	51.03	50.60	51.03	4,200	+0.32(+0.63%)
Dec 01, 2010	50.69	50.89	50.49	50.71	13,300	+1.56(+3.17%)
Nov 30, 2010	49.10	49.20	49.03	49.15	5,300	-0.26(-0.53%)
Nov 29, 2010	49.20	49.48	49.20	49.41	3,200	-0.12(-0.24%)
Nov 26, 2010	49.53	49.67	49.53	49.53	500	-0.29(-0.58%)
Nov 24, 2010	49.67	49.82	49.82	49.82	10,000	+0.63(+1.28%)
Nov 23, 2010	49.00	49.36	48.90	49.19	5,400	-0.25(-0.51%)
Nov 22, 2010	49.44	49.44	49.44	49.44	2,000	-0.23(-0.46%)
Nov 19, 2010	49.76	49.76	49.67	49.67	1,100	-0.09(-0.18%)
Nov 18, 2010	49.76	49.76	49.76	49.76	800	+0.40(+0.81%)
Nov 17, 2010	49.21	49.36	49.21	49.36	919	+0.29(+0.59%)
Nov 16, 2010	49.05	49.07	49.05	49.07	900	-0.08(-0.16%)
Nov 15, 2010	49.15	49.15	49.15	49.15	1,000	+1.33(+2.78%)
Nov 12, 2010	47.82	47.82	47.82	47.82	200	+0.96(+2.05%)
Nov 11, 2010	46.86	46.86	46.86	46.86	200	-0.95(-1.99%)
Nov 10, 2010	47.81	47.81	47.81	47.81	100	+0.20(+0.42%)
Nov 09, 2010	47.61	47.61	47.61	47.61	200	+0.69(+1.47%)
Nov 08, 2010	46.93	46.93	46.85	46.92	23,100	-0.27(-0.57%)
Nov 05, 2010	47.19	47.19	47.19	47.19	200	+0.27(+0.58%)
Nov 04, 2010	47.13	47.13	46.92	46.92	2,100	-1.37(-2.84%)
Nov 03, 2010	48.29	48.29	48.29	48.29	100	-0.28(-0.58%)
Nov 02, 2010	48.57	48.57	48.57	48.57	200	-0.47(-0.96%)
Nov 01, 2010	49.04	49.04	49.04	49.04	200	-0.70(-1.41%)
Oct 27, 2010		49.74	49.74	49.74	0	+1.79(+3.73%)
Oct 25, 2010	47.95	47.95	47.95	47.95	520	+4.95(+11.51%)
Oct 23, 2010	43.00	43.00	43.00	43.00	500	-5.37(-11.10%)
Oct 21, 2010		48.37	48.37	48.37	0	+0.57(+1.19%)
Oct 20, 2010	47.80	47.80	47.80	47.80	233	+0.23(+0.48%)
Oct 19, 2010	47.55	47.57	47.55	47.57	1,355	-0.24(-0.50%)
Oct 18, 2010	47.81	47.81	47.81	47.81	111	-0.10(-0.21%)
Oct 15, 2010	47.91	47.91	47.91	47.91	2,900	+0.00(+0.00%)
Oct 14, 2010	47.87	47.91	47.87	47.91	611	+0.50(+1.05%)
Oct 13, 2010	47.41	47.41	47.41	47.41	800	+0.12(+0.25%)
Oct 12, 2010	47.29	47.29	47.29	47.29	444	+0.08(+0.17%)
Oct 11, 2010	47.21	47.21	47.21	47.21	400	+0.05(+0.11%)
Oct 08, 2010	47.16	47.16	47.16	47.16	1,600	-0.12(-0.25%)
Oct 07, 2010	47.28	47.28	47.28	47.28	923	+0.48(+1.03%)
Oct 06, 2010	46.80	46.80	46.80	46.80	221	-0.67(-1.41%)
Oct 05, 2010	47.47	47.47	47.47	47.47	800	-0.29(-0.61%)
Oct 04, 2010	47.77	47.77	47.76	47.76	234	-0.41(-0.85%)
Oct 01, 2010	48.17	48.17	48.17	48.17	123	+0.03(+0.06%)
Sep 30, 2010	48.14	48.14	48.14	48.14	255	+0.37(+0.77%)
Sep 29, 2010	47.77	47.77	47.77	47.77	700	+0.14(+0.29%)
Sep 28, 2010	47.46	47.63	47.46	47.63	1,723	-0.35(-0.73%)
Sep 27, 2010	48.02	48.02	47.98	47.98	400	-0.88(-1.80%)
Sep 24, 2010	48.86	48.86	48.86	48.86	1,100	+0.30(+0.62%)
Sep 23, 2010	48.56	48.56	48.56	48.56	700	+0.11(+0.23%)
Sep 22, 2010	48.39	48.45	48.39	48.45	520	-0.36(-0.74%)
Sep 21, 2010	48.81	48.81	48.81	48.81	1,100	-0.84(-1.69%)
Sep 20, 2010	49.65	49.65	49.65	49.65	2,000	-0.56(-1.12%)
Sep 16, 2010		50.21	50.21	50.21	0	+0.86(+1.74%)
Sep 15, 2010	49.35	49.35	49.35	49.35	100	+0.14(+0.28%)
Sep 14, 2010	49.21	49.21	49.21	49.21	900	-0.33(-0.67%)
Sep 13, 2010	49.54	49.54	49.54	49.54	100	-0.24(-0.48%)
Sep 10, 2010	49.78	49.78	49.78	49.78	100	+0.33(+0.67%)
Sep 09, 2010	49.34	49.45	49.34	49.45	2,400	+0.41(+0.84%)
Sep 08, 2010	49.02	49.04	49.02	49.04	3,100	-0.06(-0.12%)
Sep 07, 2010	49.10	49.10	49.10	49.10	1,950	-0.60(-1.21%)
Sep 03, 2010	49.70	49.70	49.70	49.70	300	+0.56(+1.14%)
Sep 02, 2010	49.14	49.14	49.14	49.14	100	+0.43(+0.88%)
Sep 01, 2010	48.91	48.91	48.71	48.71	3,300	+0.90(+1.88%)
Aug 31, 2010	47.61	48.00	47.61	47.81	20,000	-0.29(-0.60%)
Aug 30, 2010	48.51	48.59	48.06	48.10	5,550	-0.71(-1.45%)
Aug 27, 2010	48.81	48.81	47.80	48.81	11,300	+0.70(+1.45%)
Aug 26, 2010	48.34	48.34	48.11	48.11	1,100	+0.06(+0.12%)
Aug 25, 2010	47.72	48.21	47.72	48.05	8,700	-0.90(-1.84%)
Aug 24, 2010	48.95	48.95	48.95	48.95	1,600	+0.00(+0.00%)
Aug 23, 2010	48.95	48.95	48.94	48.95	11,400	+0.28(+0.58%)
Aug 20, 2010	48.58	48.68	48.54	48.67	10,700	+0.15(+0.31%)
Aug 19, 2010	48.97	49.03	48.31	48.52	8,100	-0.24(-0.49%)
Aug 18, 2010	48.48	48.76	48.48	48.76	500	+0.26(+0.54%)
Aug 17, 2010	48.50	48.50	48.50	48.50	100	+0.52(+1.08%)
Aug 16, 2010	48.10	48.10	47.98	47.98	11,000	-0.55(-1.13%)
Aug 13, 2010	48.53	48.55	48.53	48.53	20,000	-0.12(-0.25%)
Aug 12, 2010	48.62	49.00	48.51	48.65	6,200	+0.02(+0.04%)
Aug 11, 2010	49.01	49.01	48.62	48.63	6,000	-1.07(-2.15%)

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.