Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2012		34.07	34.07	34.07	0	+0.27(+0.81%)
Apr 24, 2012	33.80	33.80	33.80	33.80	227	+0.46(+1.38%)
Apr 23, 2012	33.76	33.76	33.34	33.34	4,000	-1.86(-5.28%)
Apr 20, 2012	35.19	35.20	35.19	35.20	500	+1.40(+4.14%)
Apr 13, 2012		33.80	33.80	33.80	0	-0.50(-1.46%)
Apr 12, 2012	34.30	34.30	34.30	34.30	300	+0.61(+1.81%)
Apr 11, 2012	33.69	33.69	33.69	33.69	500	+0.10(+0.30%)
Apr 10, 2012	33.59	33.59	33.59	33.59	145	-0.11(-0.33%)
Apr 09, 2012	33.85	33.85	33.70	33.70	2,700	-2.95(-8.05%)
Apr 02, 2012		36.65	36.65	36.65	0	+1.00(+2.81%)
Mar 29, 2012	35.65	35.65	35.65	35.65	0	-1.75(-4.68%)
Mar 28, 2012	37.40	37.40	37.40	37.40	400	+0.15(+0.40%)
Mar 27, 2012	37.23	37.25	37.23	37.25	1,090	-0.12(-0.32%)
Mar 26, 2012	37.37	37.37	37.37	37.37	1,956	+1.14(+3.15%)
Mar 23, 2012	36.23	36.23	36.23	36.23	400	-0.26(-0.71%)
Mar 20, 2012		36.49	36.49	36.49	0	-0.57(-1.54%)
Mar 19, 2012	37.17	37.17	37.06	37.06	600	-0.44(-1.17%)
Mar 16, 2012	37.50	37.50	37.50	37.50	500	+0.68(+1.85%)
Mar 15, 2012	36.82	36.82	36.82	36.82	200	+1.09(+3.05%)
Mar 14, 2012	35.73	35.73	35.73	35.73	1,540	+0.54(+1.53%)
Mar 12, 2012		35.19	35.19	35.19	0	+0.53(+1.53%)
Mar 09, 2012	34.66	34.66	34.66	34.66	100	+0.46(+1.35%)
Mar 07, 2012		34.20	34.20	34.20	0	-2.02(-5.58%)
Mar 01, 2012		36.22	36.22	36.22	0	-0.12(-0.33%)
Feb 29, 2012	36.34	36.34	36.34	36.34	100	-0.17(-0.47%)
Feb 28, 2012	36.50	36.51	36.50	36.51	500	+0.73(+2.04%)
Feb 27, 2012	35.84	35.84	35.73	35.78	500	-0.55(-1.51%)
Feb 24, 2012	36.33	36.33	36.33	36.33	200	+0.33(+0.92%)
Feb 22, 2012		36.00	36.00	36.00	0	+0.20(+0.56%)
Feb 21, 2012	35.85	36.00	35.80	35.80	1,294	+1.00(+2.87%)
Feb 16, 2012		34.80	34.80	34.80	0	+0.40(+1.16%)
Feb 15, 2012	34.40	34.40	34.40	34.40	120	-0.43(-1.23%)
Feb 13, 2012		34.83	34.83	34.83	0	+0.07(+0.20%)
Feb 09, 2012		34.76	34.76	34.76	0	-0.13(-0.37%)
Feb 08, 2012	34.68	34.89	34.68	34.89	1,400	-0.01(-0.03%)
Feb 07, 2012	34.90	34.90	34.90	34.90	7,970	+0.10(+0.29%)
Feb 03, 2012		34.80	34.80	34.80	0	+0.66(+1.93%)
Feb 01, 2012		34.14	34.14	34.14	0	+1.24(+3.77%)
Jan 31, 2012	32.90	32.90	32.90	32.90	200	+0.11(+0.34%)
Jan 30, 2012	32.79	32.79	32.79	32.79	1,000	-0.46(-1.38%)
Jan 26, 2012	33.25	33.25	33.25	33.25	0	-0.19(-0.57%)
Jan 24, 2012	33.44	33.44	33.44	33.44	0	-0.25(-0.74%)
Jan 23, 2012	33.69	33.69	33.69	33.69	140	+0.69(+2.09%)
Jan 19, 2012		33.00	33.00	33.00	0	+1.03(+3.22%)
Jan 17, 2012		31.97	31.97	31.97	0	+0.74(+2.37%)
Jan 13, 2012	31.20	31.23	31.20	31.23	200	-0.52(-1.64%)
Jan 11, 2012		31.75	31.75	31.75	0	-0.34(-1.06%)
Jan 10, 2012	32.09	32.09	32.09	32.09	1,180	+0.56(+1.78%)
Jan 09, 2012	31.35	31.53	31.33	31.53	2,220	+0.42(+1.35%)
Jan 06, 2012	31.11	31.11	31.11	31.11	300	-0.59(-1.87%)
Jan 04, 2012		31.70	31.70	31.70	0	-0.35(-1.08%)
Dec 30, 2011	32.00	32.05	31.98	32.05	614	+0.20(+0.63%)
Dec 29, 2011	31.85	31.85	31.85	31.85	358	+0.06(+0.19%)
Dec 27, 2011	31.79	31.79	31.79	31.79	0	+0.03(+0.09%)
Dec 23, 2011	31.76	31.76	31.76	31.76	1,250	+0.54(+1.73%)
Dec 21, 2011	31.24	31.24	31.22	31.22	800	+1.17(+3.89%)
Dec 19, 2011	30.05	30.05	30.05	30.05	0	-0.09(-0.30%)
Dec 15, 2011	30.14	30.14	30.14	30.14	0	+0.24(+0.80%)
Dec 14, 2011	29.86	29.98	29.79	29.90	3,300	-0.19(-0.63%)
Dec 12, 2011	30.09	30.09	30.09	30.09	0	-1.06(-3.40%)
Dec 09, 2011	31.17	31.20	31.15	31.15	1,800	+1.15(+3.83%)
Dec 08, 2011	30.00	30.00	30.00	30.00	120	-1.87(-5.87%)
Dec 05, 2011		31.87	31.87	31.87	0	+0.74(+2.38%)
Dec 02, 2011	31.17	31.17	31.13	31.13	1,400	-0.20(-0.64%)
Dec 01, 2011	31.33	31.33	31.33	31.33	100	-0.02(-0.06%)
Nov 30, 2011	31.35	31.35	31.35	31.35	180	+1.50(+5.03%)
Nov 29, 2011	29.65	29.85	29.65	29.85	1,100	+0.80(+2.75%)
Nov 28, 2011	29.17	29.17	29.05	29.05	218	+1.10(+3.94%)
Nov 25, 2011	28.00	28.00	27.95	27.95	350	-1.83(-6.15%)
Nov 21, 2011	29.78	29.78	29.78	29.78	0	-0.51(-1.68%)
Nov 18, 2011	30.29	30.29	30.29	30.29	355	-0.31(-1.01%)
Nov 17, 2011	30.60	30.60	30.60	30.60	1,632	+0.20(+0.66%)
Nov 16, 2011	30.40	30.40	30.40	30.40	200	+0.40(+1.33%)
Nov 15, 2011	30.50	30.50	30.00	30.00	436	+0.16(+0.54%)
Nov 14, 2011	30.40	30.40	29.84	29.84	632	-0.38(-1.26%)
Nov 10, 2011		30.22	30.22	30.22	0	-0.58(-1.88%)
Nov 09, 2011	30.50	30.80	30.50	30.80	557	-1.45(-4.50%)
Nov 08, 2011	32.25	32.25	32.25	32.25	396	+0.85(+2.71%)
Nov 07, 2011	31.50	31.85	31.40	31.40	980	-0.55(-1.72%)
Nov 04, 2011	31.95	31.95	31.95	31.95	350	+0.15(+0.47%)
Nov 03, 2011	31.80	31.80	31.80	31.80	120	+0.85(+2.75%)
Nov 01, 2011		30.95	30.95	30.95	0	-4.15(-11.82%)
Oct 28, 2011		35.10	35.10	35.10	0	-0.05(-0.14%)
Oct 27, 2011	35.12	35.15	35.12	35.15	1,931	+2.35(+7.16%)
Oct 25, 2011		32.80	32.80	32.80	0	-0.40(-1.20%)
Oct 24, 2011	33.20	33.20	33.20	33.20	350	+0.00(+0.00%)
Oct 21, 2011	33.05	33.20	33.02	33.20	1,900	+1.80(+5.73%)
Oct 20, 2011	31.99	31.99	31.37	31.40	1,913	-0.25(-0.79%)
Oct 19, 2011	31.70	31.70	31.65	31.65	1,650	+0.55(+1.77%)
Oct 17, 2011		31.10	31.10	31.10	0	-0.49(-1.55%)
Oct 14, 2011	31.59	31.59	31.59	31.59	500	-0.26(-0.82%)
Oct 13, 2011	31.85	31.85	31.85	31.85	322	+0.11(+0.35%)
Oct 12, 2011	31.74	31.74	31.74	31.74	134	+0.46(+1.48%)
Oct 11, 2011	31.44	31.44	31.28	31.28	1,540	-0.32(-1.02%)
Oct 10, 2011	31.47	31.60	31.47	31.60	400	+1.48(+4.91%)
Oct 07, 2011	30.12	30.12	30.12	30.12	361	+0.22(+0.74%)
Oct 06, 2011	29.90	29.90	29.70	29.90	1,199	+1.85(+6.60%)
Oct 04, 2011	28.05	28.05	28.05	28.05	0	-2.75(-8.93%)
Sep 29, 2011	30.80	30.80	30.80	30.80	0	+3.30(+12.00%)
Sep 28, 2011	28.23	28.23	27.50	27.50	4,700	+0.00(+0.00%)
Sep 22, 2011	27.50	27.50	27.50	27.50	0	-1.80(-6.14%)
Sep 21, 2011	29.85	29.85	29.30	29.30	1,050	-0.74(-2.46%)
Sep 20, 2011	30.04	30.04	30.04	30.04	1,047	+1.39(+4.85%)
Sep 19, 2011	28.64	28.65	28.64	28.65	550	-1.15(-3.86%)
Sep 16, 2011	29.80	29.80	29.80	29.80	500	+0.10(+0.34%)
Sep 15, 2011	29.61	29.70	29.54	29.70	1,295	+2.16(+7.84%)
Sep 13, 2011	27.54	27.54	27.54	27.54	0	+1.19(+4.52%)
Sep 12, 2011	27.60	27.60	26.35	26.35	2,520	-1.85(-6.56%)
Sep 09, 2011	28.59	28.59	28.20	28.20	300	-1.28(-4.34%)
Sep 08, 2011	29.80	29.80	29.48	29.48	4,330	-0.42(-1.40%)
Sep 07, 2011	29.90	29.90	29.90	29.90	400	+0.87(+3.00%)
Sep 06, 2011	28.80	29.03	28.65	29.03	850	-1.02(-3.39%)
Sep 02, 2011	30.04	30.05	30.04	30.05	444	-0.90(-2.91%)
Sep 01, 2011	31.00	31.00	30.95	30.95	2,703	+0.00(+0.00%)
Aug 31, 2011	30.95	30.95	30.95	30.95	2,000	+0.55(+1.81%)
Aug 30, 2011	30.40	30.40	30.40	30.40	1,000	+0.00(+0.00%)
Aug 25, 2011		30.40	30.40	30.40	0	-1.00(-3.18%)
Aug 24, 2011	30.54	31.40	30.54	31.40	400	+0.55(+1.78%)
Aug 23, 2011	30.85	30.85	30.85	30.85	100	+0.85(+2.83%)
Aug 22, 2011	30.05	30.05	30.00	30.00	5,300	-2.65(-8.12%)
Aug 17, 2011		32.65	32.65	32.65	0	+0.71(+2.22%)
Aug 16, 2011	32.00	32.00	31.94	31.94	300	+0.25(+0.79%)
Aug 15, 2011	31.12	31.69	31.12	31.69	386	+0.94(+3.06%)
Aug 12, 2011	30.75	30.75	30.75	30.75	200	+1.40(+4.77%)
Aug 11, 2011	29.50	29.50	29.35	29.35	200	-0.25(-0.84%)
Aug 10, 2011	29.11	29.60	29.11	29.60	119,621	+0.00(+0.00%)
Aug 09, 2011	29.80	29.80	29.10	29.60	1,509	+0.50(+1.72%)
Aug 08, 2011	30.08	30.08	29.10	29.10	419	-0.95(-3.16%)
Aug 05, 2011	29.80	30.05	29.80	30.05	575	+0.95(+3.26%)
Aug 04, 2011	30.00	30.00	29.10	29.10	1,350	-2.40(-7.62%)
Aug 03, 2011	31.50	31.50	31.50	31.50	200	-0.53(-1.65%)
Aug 02, 2011	32.03	32.03	32.03	32.03	175	-2.27(-6.62%)
Jul 29, 2011		34.30	34.30	34.30	0	+0.47(+1.39%)
Jul 27, 2011		33.83	33.83	33.83	0	+1.10(+3.36%)
Jul 19, 2011		32.73	32.73	32.73	0	+0.53(+1.65%)
Jul 18, 2011	32.50	32.50	32.20	32.20	1,200	-1.10(-3.30%)
Jul 15, 2011	33.40	33.40	33.30	33.30	1,100	-0.20(-0.60%)
Jul 13, 2011		33.50	33.50	33.50	0	-0.10(-0.30%)
Jul 12, 2011	33.60	33.60	33.60	33.60	1,000	+0.08(+0.24%)
Jul 11, 2011	33.65	33.65	33.52	33.52	1,945	-1.48(-4.23%)
Jul 07, 2011		35.00	35.00	35.00	0	+0.25(+0.72%)
Jul 06, 2011	34.50	34.83	34.50	34.75	600	-0.45(-1.28%)
Jul 05, 2011	35.20	35.20	35.20	35.20	200	+0.80(+2.33%)
Jul 01, 2011	34.10	34.40	34.10	34.40	400	+0.15(+0.44%)
Jun 30, 2011	34.25	34.25	34.25	34.25	200	+0.30(+0.88%)
Jun 29, 2011	34.45	34.45	33.95	33.95	21,494	+0.45(+1.34%)
Jun 28, 2011	33.50	33.50	33.50	33.50	450	+0.30(+0.90%)
Jun 27, 2011	33.20	33.20	33.20	33.20	400	+0.90(+2.79%)
Jun 24, 2011	32.30	32.30	32.30	32.30	630	+0.00(+0.00%)
Jun 23, 2011	32.30	32.30	32.30	32.30	250	-0.80(-2.42%)
Jun 22, 2011	32.90	33.10	32.85	33.10	2,547	-0.75(-2.22%)
Jun 21, 2011	33.15	33.85	33.15	33.85	720	+1.15(+3.52%)
Jun 20, 2011	32.70	32.70	32.70	32.70	400	-0.75(-2.24%)
Jun 17, 2011	33.45	33.45	33.45	33.45	300	+0.65(+1.98%)
Jun 16, 2011	32.80	32.80	32.80	32.80	100	-0.80(-2.38%)
Jun 15, 2011	34.05	34.05	33.60	33.60	666	-1.90(-5.35%)
Jun 14, 2011	35.20	35.50	35.20	35.50	643	+0.10(+0.28%)
Jun 13, 2011	35.20	35.50	35.20	35.40	455	+0.35(+1.00%)
Jun 10, 2011	35.00	35.05	34.90	35.05	900	-0.75(-2.09%)
Jun 08, 2011		35.80	35.80	35.80	0	-1.30(-3.50%)
Jun 07, 2011	36.80	37.10	36.80	37.10	475	+1.10(+3.06%)
Jun 02, 2011		36.00	36.00	36.00	0	-0.35(-0.96%)
May 23, 2011		36.35	36.35	36.35	0	-1.65(-4.34%)
May 19, 2011	38.00	38.00	38.00	38.00	0	+0.50(+1.33%)
May 18, 2011	37.50	37.50	37.50	37.50	150	+0.65(+1.76%)
May 17, 2011	36.80	36.85	36.80	36.85	2,100	-0.55(-1.47%)
May 16, 2011	37.40	37.40	37.40	37.40	200	+1.70(+4.76%)
May 13, 2011	36.00	36.00	35.70	35.70	710	-1.20(-3.25%)
May 11, 2011		36.90	36.90	36.90	0	-0.40(-1.07%)
May 10, 2011	36.80	37.30	36.80	37.30	335	+1.25(+3.46%)
May 09, 2011	36.00	36.05	36.00	36.05	700	-0.35(-0.96%)
May 06, 2011	36.95	37.00	36.35	36.40	800	+0.00(+0.00%)
May 05, 2011	36.85	36.85	36.40	36.40	950	-1.00(-2.67%)
May 04, 2011	37.40	37.40	37.40	37.40	350	+1.05(+2.88%)
May 03, 2011	36.35	36.35	36.30	36.35	4,738	+0.45(+1.26%)

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.