Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	27.67	27.49	27.49	27.49	5,400	-0.66(-2.34%)
Jan 30, 2013	28.23	28.34	28.12	28.15	13,709	+0.23(+0.82%)
Jan 29, 2013	28.21	28.21	27.87	27.92	12,006	-0.07(-0.25%)
Jan 28, 2013	27.86	28.00	27.85	27.99	2,263	+0.15(+0.54%)
Jan 25, 2013	27.77	27.84	27.77	27.84	240	+0.26(+0.94%)
Jan 24, 2013	27.79	27.81	27.48	27.58	11,363	-0.41(-1.46%)
Jan 23, 2013	28.02	28.02	27.83	27.99	5,699	+0.22(+0.79%)
Jan 22, 2013	27.78	27.78	27.77	27.77	625	+0.17(+0.62%)
Jan 18, 2013	27.62	27.62	27.60	27.60	365	-0.19(-0.68%)
Jan 17, 2013	28.00	28.00	27.77	27.79	1,999	+0.64(+2.36%)
Jan 15, 2013	27.15	27.15	27.15	27.15	200	-0.20(-0.73%)
Jan 14, 2013	27.37	27.52	27.35	27.35	3,249	-0.11(-0.41%)
Jan 11, 2013	27.46	27.46	27.46	27.46	200	+0.27(+1.01%)
Jan 10, 2013	26.87	27.20	26.87	27.19	2,200	+0.84(+3.19%)
Jan 09, 2013	26.50	26.50	26.34	26.35	11,175	-0.32(-1.20%)
Jan 08, 2013	26.90	26.90	26.61	26.67	6,500	-0.25(-0.93%)
Jan 07, 2013	26.91	26.92	26.91	26.92	200	-0.14(-0.50%)
Jan 04, 2013	26.90	27.06	26.90	27.06	3,746	+0.19(+0.69%)
Jan 03, 2013	26.75	26.87	26.75	26.87	3,270	+0.16(+0.60%)
Jan 02, 2013	26.71	26.71	26.18	26.71	1,500	+0.53(+2.02%)
Dec 31, 2012	25.88	26.18	25.76	26.18	9,505	+0.28(+1.08%)
Dec 28, 2012	26.00	26.00	25.90	25.90	655	-0.19(-0.73%)
Dec 27, 2012	26.40	26.40	26.09	26.09	600	+0.04(+0.15%)
Dec 26, 2012	26.05	26.05	26.05	26.05	800	+0.10(+0.39%)
Dec 24, 2012	26.16	26.16	25.95	25.95	2,900	-0.20(-0.76%)
Dec 21, 2012	26.12	26.15	26.11	26.15	1,987	-0.34(-1.28%)
Dec 20, 2012	26.35	26.49	26.35	26.49	8,445	+0.21(+0.80%)
Dec 19, 2012	26.63	26.63	26.28	26.28	9,650	-0.10(-0.38%)
Dec 18, 2012	26.38	26.40	26.38	26.38	5,400	+0.48(+1.85%)
Dec 17, 2012	26.16	26.16	25.90	25.90	7,795	+0.18(+0.70%)
Dec 14, 2012	25.72	25.72	25.72	25.72	100	+0.10(+0.39%)
Dec 13, 2012	25.60	25.62	25.55	25.62	5,575	-0.04(-0.16%)
Dec 12, 2012	25.67	25.71	25.64	25.66	1,100	-0.05(-0.19%)
Dec 11, 2012	25.66	25.71	25.66	25.71	14,200	+0.41(+1.62%)
Dec 10, 2012	25.30	25.30	25.30	25.30	600	-0.28(-1.09%)
Dec 07, 2012	25.51	25.58	25.42	25.58	2,800	+0.02(+0.08%)
Dec 06, 2012	25.60	25.62	25.52	25.56	10,057	-0.21(-0.81%)
Dec 05, 2012	25.63	25.77	25.63	25.77	1,500	+0.48(+1.90%)
Dec 04, 2012	25.00	25.33	25.00	25.29	20,900	+0.53(+2.14%)
Nov 30, 2012	24.76	24.76	24.76	24.76	100	+0.82(+3.42%)
Nov 28, 2012	23.94	23.94	23.94	23.94	1,000	-0.26(-1.07%)
Nov 27, 2012	24.46	24.46	24.20	24.20	4,300	-0.38(-1.55%)
Nov 26, 2012	24.59	24.59	24.58	24.58	5,500	-0.18(-0.73%)
Nov 23, 2012	24.76	24.76	24.76	24.76	200	+0.79(+3.30%)
Nov 21, 2012	23.78	23.99	23.78	23.97	4,193	+0.39(+1.65%)
Nov 20, 2012	23.60	23.60	23.58	23.58	3,700	+0.04(+0.17%)
Nov 19, 2012	23.42	23.54	23.42	23.54	3,871	+0.76(+3.34%)
Nov 16, 2012	22.88	22.88	22.77	22.78	2,257	-0.10(-0.44%)
Nov 14, 2012	23.26	22.88	22.88	22.88	6,100	-0.22(-0.95%)
Nov 13, 2012	23.12	23.12	23.10	23.10	2,590	-0.24(-1.03%)
Nov 12, 2012	23.20	23.34	23.20	23.34	4,601	+0.12(+0.52%)
Nov 09, 2012	23.22	23.22	23.22	23.22	157	+0.01(+0.04%)
Nov 08, 2012	23.41	23.41	23.21	23.21	715	-0.23(-0.98%)
Nov 07, 2012	23.53	23.53	23.40	23.44	600	-0.42(-1.76%)
Nov 05, 2012	23.86	23.86	23.86	23.86	500	-0.12(-0.50%)
Nov 02, 2012	23.98	23.98	23.98	23.98	1,000	-0.10(-0.42%)
Nov 01, 2012	24.08	24.08	24.08	24.08	200	+0.41(+1.73%)
Oct 31, 2012	23.78	23.78	23.67	23.67	430	+0.40(+1.72%)
Oct 24, 2012	23.27	23.27	23.27	23.27	500	-0.78(-3.24%)
Oct 22, 2012	24.07	24.05	24.05	24.05	1,200	+0.26(+1.09%)
Oct 19, 2012	23.90	23.90	23.79	23.79	600	-0.54(-2.22%)
Oct 18, 2012	24.33	24.33	24.33	24.33	400	+0.03(+0.12%)
Oct 17, 2012	24.30	24.30	24.30	24.30	2,800	+0.19(+0.79%)
Oct 16, 2012	23.91	24.11	23.91	24.11	4,753	+0.58(+2.46%)
Oct 15, 2012	23.48	23.56	23.48	23.53	735	+0.33(+1.42%)
Oct 10, 2012	23.40	23.20	23.20	23.20	1,600	-0.51(-2.15%)
Oct 08, 2012	23.73	23.71	23.71	23.71	1,000	-0.30(-1.25%)
Oct 05, 2012	23.99	24.05	23.99	24.01	1,600	+0.46(+1.95%)
Oct 04, 2012	23.55	23.55	23.55	23.55	300	+0.29(+1.25%)
Oct 03, 2012	23.38	23.38	23.23	23.26	1,394	-0.18(-0.77%)
Oct 02, 2012	23.44	23.44	23.44	23.44	500	+0.35(+1.52%)
Sep 28, 2012	23.09	23.09	23.09	23.09	0	-0.05(-0.21%)
Sep 26, 2012	23.17	23.14	23.14	23.14	400	-0.53(-2.25%)
Sep 25, 2012	23.78	23.81	23.67	23.67	2,300	+0.15(+0.64%)
Sep 24, 2012	23.60	23.60	23.52	23.52	550	-0.55(-2.29%)
Sep 21, 2012	24.04	24.13	23.98	24.07	4,500	-0.18(-0.74%)
Sep 19, 2012	23.90	24.25	24.25	24.25	9,000	+0.07(+0.29%)
Sep 18, 2012	24.32	24.32	24.14	24.18	1,552	-0.73(-2.93%)
Sep 17, 2012	24.90	24.91	24.90	24.91	2,200	-0.14(-0.57%)
Sep 14, 2012	25.02	25.09	24.95	25.05	655	+0.63(+2.59%)
Sep 13, 2012	23.80	24.42	23.80	24.42	1,900	+0.61(+2.56%)
Sep 12, 2012	23.81	23.81	23.81	23.81	400	+0.24(+1.02%)
Sep 11, 2012	23.57	23.57	23.57	23.57	100	+0.43(+1.86%)
Sep 10, 2012	23.28	23.28	23.14	23.14	900	-0.02(-0.09%)
Sep 07, 2012	23.06	23.16	23.06	23.16	500	+0.87(+3.90%)
Sep 06, 2012	22.29	22.29	22.29	22.29	439	+0.16(+0.72%)
Sep 05, 2012	22.13	22.13	22.13	22.13	1,500	-0.26(-1.16%)
Sep 04, 2012	22.39	22.39	22.39	22.39	180	+0.45(+2.03%)
Aug 31, 2012	21.94	21.94	21.94	21.94	150	+0.25(+1.17%)
Aug 30, 2012	21.79	21.79	21.69	21.69	1,000	-0.37(-1.68%)
Aug 29, 2012	22.07	22.07	22.06	22.06	5,241	-0.54(-2.39%)
Aug 27, 2012	22.60	22.60	22.60	22.60	500	+0.13(+0.58%)
Aug 23, 2012	22.56	22.47	22.47	22.47	1,100	-0.04(-0.18%)
Aug 22, 2012	22.51	22.51	22.51	22.51	4,500	-0.24(-1.05%)
Aug 21, 2012	22.73	22.75	22.73	22.75	560	+0.59(+2.66%)
Aug 20, 2012	22.17	22.17	22.16	22.16	9,000	+0.21(+0.96%)
Aug 16, 2012	21.95	21.95	21.95	21.95	500	+0.26(+1.20%)
Aug 15, 2012	21.70	21.71	21.68	21.69	4,100	-0.08(-0.37%)
Aug 14, 2012	21.71	21.79	21.71	21.77	6,907	-0.16(-0.73%)
Aug 13, 2012	22.00	22.00	21.93	21.93	4,397	-0.22(-0.99%)
Aug 07, 2012	22.15	22.15	22.15	22.15	0	+0.28(+1.28%)
Aug 06, 2012	21.75	21.87	21.75	21.87	4,100	+0.58(+2.72%)
Aug 03, 2012	21.29	21.29	21.29	21.29	200	+0.34(+1.62%)
Aug 01, 2012	21.27	20.95	20.95	20.95	5,400	-0.22(-1.04%)
Jul 31, 2012	21.17	21.17	21.17	21.17	500	-0.13(-0.61%)
Jul 30, 2012	21.30	21.30	21.30	21.30	1,200	+0.06(+0.28%)
Jul 27, 2012	21.20	21.38	21.20	21.24	3,889	+0.58(+2.81%)
Jul 26, 2012	20.68	20.68	20.66	20.66	1,500	+1.33(+6.88%)
Jul 24, 2012	19.52	19.33	19.33	19.33	2,500	-0.28(-1.43%)
Jul 23, 2012	18.99	19.61	18.99	19.61	540	-0.47(-2.34%)
Jul 20, 2012	20.41	20.41	20.08	20.08	350	-0.65(-3.14%)
Jul 19, 2012	20.76	20.76	20.73	20.73	3,500	+0.09(+0.44%)
Jul 18, 2012	20.64	20.64	20.64	20.64	500	-0.12(-0.58%)
Jul 17, 2012	20.77	20.79	20.51	20.76	3,675	+0.09(+0.44%)
Jul 16, 2012	20.66	20.71	20.50	20.67	2,461	+0.30(+1.47%)
Jul 12, 2012	20.37	20.37	20.37	20.37	100	-0.16(-0.78%)
Jul 11, 2012	20.53	20.53	20.53	20.53	100	-0.01(-0.05%)
Jul 10, 2012	20.41	20.54	20.37	20.54	7,685	-0.02(-0.08%)
Jul 06, 2012	20.81	20.56	20.56	20.56	400	-0.64(-3.04%)
Jul 05, 2012	21.44	21.44	21.15	21.20	425	-0.49(-2.26%)
Jul 03, 2012	21.69	21.69	21.69	21.69	1,000	+0.24(+1.12%)
Jul 02, 2012	21.71	21.71	21.40	21.45	660	+0.34(+1.61%)
Jun 29, 2012	21.10	21.11	21.10	21.11	5,000	+1.18(+5.92%)
Jun 28, 2012	19.93	19.93	19.93	19.93	100	-0.25(-1.24%)
Jun 27, 2012	19.94	20.18	19.93	20.18	2,300	+0.12(+0.60%)
Jun 26, 2012	19.88	20.06	19.88	20.06	2,200	+0.09(+0.45%)
Jun 25, 2012	19.97	19.97	19.97	19.97	500	-1.03(-4.90%)
Jun 22, 2012	21.00	21.00	21.00	21.00	100	+0.02(+0.10%)
Jun 21, 2012	21.17	21.17	20.98	20.98	1,200	-1.35(-6.05%)
Jun 20, 2012	22.33	22.33	22.33	22.33	500	+0.73(+3.38%)
Jun 18, 2012	22.10	21.60	21.60	21.60	2,100	+0.02(+0.09%)
Jun 15, 2012	21.35	21.58	21.35	21.58	3,700	+0.70(+3.35%)
Jun 14, 2012	20.96	20.96	20.87	20.88	2,083	-0.33(-1.56%)
Jun 13, 2012	21.21	21.21	21.21	21.21	700	-0.26(-1.21%)
Jun 12, 2012	21.56	21.56	21.47	21.47	700	+0.01(+0.05%)
Jun 11, 2012	22.00	22.00	21.46	21.46	1,600	-0.30(-1.38%)
Jun 08, 2012	21.78	21.78	21.76	21.76	1,000	-0.11(-0.50%)
Jun 07, 2012	22.11	22.11	21.87	21.87	3,392	+1.15(+5.55%)
Jun 05, 2012	20.72	20.72	20.72	20.72	900	+0.02(+0.10%)
Jun 04, 2012	20.71	20.71	20.59	20.70	1,900	-0.12(-0.58%)
Jun 01, 2012	20.91	20.91	20.78	20.82	524	-0.50(-2.35%)
May 31, 2012	21.32	21.32	21.32	21.32	500	-0.38(-1.75%)
May 30, 2012	21.70	21.70	21.70	21.70	500	-0.45(-2.03%)
May 24, 2012	22.20	22.15	22.15	22.15	3,300	-0.14(-0.63%)
May 23, 2012	22.30	22.30	22.29	22.29	600	-0.94(-4.05%)
May 22, 2012	23.33	23.46	23.23	23.23	3,383	+0.21(+0.91%)
May 21, 2012	22.99	23.02	22.74	23.02	3,510	+0.73(+3.28%)
May 18, 2012	22.29	22.43	22.29	22.29	2,600	-0.16(-0.71%)
May 17, 2012	22.57	22.59	22.45	22.45	3,700	-0.41(-1.79%)
May 16, 2012	23.26	23.26	22.86	22.86	4,200	-0.23(-1.00%)
May 15, 2012	23.34	23.40	23.09	23.09	4,000	-0.61(-2.57%)
May 14, 2012	23.76	23.76	23.70	23.70	1,479	-0.98(-3.97%)
May 11, 2012	24.72	24.91	24.68	24.68	3,500	+0.00(+0.00%)
May 10, 2012	24.77	24.80	24.68	24.68	2,100	+0.23(+0.94%)
May 09, 2012	24.36	24.54	24.36	24.45	3,490	-0.43(-1.73%)
May 08, 2012	24.83	24.88	24.81	24.88	4,500	+0.02(+0.08%)
May 07, 2012	24.86	24.86	24.86	24.86	36	-0.09(-0.36%)
May 04, 2012	25.14	25.14	24.95	24.95	5,100	-0.61(-2.39%)
May 03, 2012	25.56	25.56	25.56	25.56	1,263	-0.33(-1.27%)
May 02, 2012	25.78	25.89	25.78	25.89	1,730	-0.47(-1.78%)
May 01, 2012	26.26	26.36	26.26	26.36	3,000	+0.21(+0.80%)
Apr 30, 2012	26.19	26.19	26.15	26.15	2,000	+0.24(+0.93%)
Apr 26, 2012	25.91	25.91	25.91	25.91	500	+0.49(+1.93%)
Apr 24, 2012	25.42	25.42	25.42	25.42	500	+0.47(+1.88%)
Apr 23, 2012	24.98	24.98	24.78	24.95	16,509	-0.77(-2.99%)
Apr 20, 2012	25.72	25.72	25.72	25.72	800	+0.14(+0.55%)
Apr 19, 2012	25.51	25.58	25.51	25.58	2,100	-0.09(-0.35%)
Apr 18, 2012	25.78	25.79	25.67	25.67	3,400	-0.34(-1.31%)
Apr 17, 2012	25.75	26.05	25.65	26.01	21,510	+0.65(+2.56%)
Apr 16, 2012	25.18	25.36	25.05	25.36	23,474	+0.09(+0.36%)
Apr 13, 2012	25.18	25.27	25.18	25.27	3,350	-0.46(-1.79%)
Apr 12, 2012	25.67	25.78	25.67	25.73	3,700	+0.36(+1.42%)
Apr 11, 2012	25.44	25.47	25.35	25.37	8,300	-0.22(-0.86%)
Apr 10, 2012	25.82	25.82	25.59	25.59	4,594	-0.50(-1.92%)
Apr 09, 2012	26.09	26.09	26.09	26.09	1,100	-0.29(-1.10%)
Apr 05, 2012	26.37	26.38	26.35	26.38	2,100	-0.22(-0.83%)
Apr 04, 2012	26.50	26.63	26.48	26.60	8,400	-1.16(-4.18%)
Apr 03, 2012	28.04	28.04	27.71	27.76	4,776	-0.28(-1.00%)
Apr 02, 2012	27.54	28.04	27.54	28.04	1,015	+0.18(+0.65%)
Mar 30, 2012	28.06	28.06	27.86	27.86	1,600	+0.74(+2.73%)
Mar 29, 2012	27.31	27.33	27.07	27.12	18,500	-0.43(-1.56%)
Mar 28, 2012	27.62	27.62	27.55	27.55	1,200	-0.19(-0.68%)
Mar 27, 2012	27.87	27.87	27.74	27.74	4,300	-0.27(-0.96%)
Mar 26, 2012	27.94	28.02	27.94	28.01	2,300	+0.56(+2.04%)
Mar 23, 2012	27.01	27.45	26.97	27.45	8,062	+0.31(+1.14%)
Mar 22, 2012	26.31	27.14	26.31	27.14	1,410	-0.37(-1.34%)
Mar 21, 2012	27.65	27.65	27.49	27.51	2,100	-0.42(-1.50%)
Mar 20, 2012	27.91	27.96	27.91	27.93	1,700	-0.46(-1.62%)
Mar 19, 2012	28.17	28.39	28.17	28.39	2,000	+0.21(+0.75%)
Mar 16, 2012	28.16	28.35	28.00	28.18	8,587	+0.67(+2.44%)
Mar 14, 2012	27.51	27.51	27.51	27.51	1,000	-0.21(-0.76%)
Mar 13, 2012	27.28	27.72	27.28	27.72	11,700	+0.41(+1.50%)
Mar 12, 2012	27.28	27.32	27.28	27.31	2,600	+0.03(+0.11%)
Mar 09, 2012	27.80	27.80	27.19	27.28	4,182	-0.38(-1.37%)
Mar 08, 2012	27.20	27.66	27.20	27.66	4,500	+1.07(+4.02%)
Mar 07, 2012	26.53	26.63	26.53	26.59	5,400	+0.51(+1.96%)
Mar 06, 2012	26.37	26.37	26.08	26.08	13,800	-1.37(-4.99%)
Mar 05, 2012	27.45	27.45	27.45	27.45	194	-0.12(-0.44%)
Mar 02, 2012	27.62	27.62	27.55	27.57	5,985	-0.25(-0.90%)
Mar 01, 2012	27.87	27.87	27.68	27.82	35,000	+0.03(+0.11%)
Feb 29, 2012	28.03	28.03	27.71	27.79	20,470	-0.22(-0.79%)
Feb 28, 2012	27.91	28.04	27.75	28.01	30,456	-0.04(-0.14%)
Feb 27, 2012	27.87	28.05	27.87	28.05	17,200	-0.53(-1.85%)
Feb 24, 2012	28.58	28.58	28.58	28.58	500	+0.66(+2.36%)
Feb 23, 2012	27.73	27.92	27.73	27.92	7,474	-0.34(-1.20%)
Feb 21, 2012	28.26	28.26	28.26	28.26	0	+0.58(+2.10%)
Feb 17, 2012	27.68	27.68	27.68	27.68	5,000	+0.48(+1.76%)
Feb 16, 2012	26.75	27.20	26.75	27.20	10,300	+0.30(+1.12%)
Feb 15, 2012	26.95	26.96	26.90	26.90	5,100	-0.05(-0.19%)
Feb 13, 2012	26.95	26.95	26.95	26.95	300	+0.23(+0.86%)
Feb 10, 2012	26.79	26.79	26.72	26.72	628	-0.53(-1.94%)
Feb 09, 2012	27.25	27.25	27.25	27.25	200	+0.44(+1.64%)
Feb 07, 2012	26.81	26.81	26.81	26.81	200	+0.00(+0.00%)
Feb 03, 2012	26.70	26.81	26.81	26.81	800	+0.30(+1.13%)

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.