Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	27.46	27.61	27.46	27.61	2,316	+0.03(+0.11%)
Jan 30, 2013	27.52	27.62	27.45	27.58	2,356	+0.19(+0.69%)
Jan 29, 2013	27.82	27.82	27.39	27.39	6,162	-0.75(-2.66%)
Jan 28, 2013	28.22	28.22	28.02	28.14	5,174	+0.05(+0.18%)
Jan 25, 2013	28.01	28.12	28.00	28.09	6,465	+0.17(+0.61%)
Jan 24, 2013	27.94	28.12	27.91	27.92	1,472	+0.08(+0.29%)
Jan 23, 2013	28.05	28.05	27.79	27.84	10,420	+0.02(+0.06%)
Jan 22, 2013	27.67	27.82	27.67	27.82	300	+0.20(+0.72%)
Jan 18, 2013	27.62	27.67	27.62	27.62	532	-0.11(-0.40%)
Jan 17, 2013	27.66	27.77	27.66	27.73	3,994	+0.12(+0.44%)
Jan 16, 2013	27.63	27.63	27.61	27.61	1,166	+0.29(+1.06%)
Jan 14, 2013	27.32	27.32	27.32	27.32	0	-0.07(-0.24%)
Jan 11, 2013	27.37	27.41	27.37	27.39	363	+0.08(+0.30%)
Jan 10, 2013	27.44	27.44	27.19	27.31	1,567	-0.05(-0.20%)
Jan 09, 2013	27.36	27.36	27.36	27.36	100	+0.36(+1.33%)
Jan 08, 2013	27.15	27.15	26.85	27.00	2,549	-0.17(-0.63%)
Jan 07, 2013	27.15	27.23	27.11	27.17	5,378	-0.09(-0.33%)
Jan 04, 2013	27.22	27.28	27.16	27.26	1,971	+0.05(+0.17%)
Jan 03, 2013	27.19	27.35	27.19	27.21	750	+0.27(+0.99%)
Jan 02, 2013	27.03	27.03	26.17	26.95	1,301	+0.77(+2.96%)
Dec 31, 2012	26.04	26.17	26.17	26.17	4,780	+0.27(+1.05%)
Dec 28, 2012	25.91	26.07	25.82	25.90	6,272	-0.21(-0.80%)
Dec 27, 2012	26.07	26.11	25.85	26.11	2,404	-0.17(-0.65%)
Dec 26, 2012	26.30	26.30	26.28	26.28	869	-0.02(-0.07%)
Dec 24, 2012	26.29	26.30	26.29	26.30	200	+0.11(+0.42%)
Dec 21, 2012	26.21	26.21	26.19	26.19	200	-0.47(-1.75%)
Dec 19, 2012	26.70	26.66	26.66	26.66	3,000	+0.12(+0.46%)
Dec 18, 2012	26.35	26.55	26.35	26.53	5,348	+0.48(+1.85%)
Dec 17, 2012	26.08	26.17	26.05	26.05	2,483	+0.13(+0.50%)
Dec 14, 2012	26.04	26.04	25.89	25.92	4,314	-0.06(-0.23%)
Dec 13, 2012	26.29	26.29	25.98	25.98	2,521	-0.34(-1.29%)
Dec 12, 2012	26.30	26.35	26.29	26.32	2,983	-0.01(-0.04%)
Dec 11, 2012	26.30	26.33	26.30	26.33	367	+0.34(+1.31%)
Dec 10, 2012	25.94	26.00	25.94	25.99	1,131	+0.15(+0.59%)
Dec 07, 2012	25.82	25.84	25.82	25.84	800	+0.09(+0.34%)
Dec 06, 2012	25.84	25.84	25.75	25.75	744	+0.07(+0.29%)
Dec 05, 2012	25.55	25.78	25.48	25.68	1,911	+0.29(+1.15%)
Dec 04, 2012	25.49	25.49	25.38	25.38	433	-0.19(-0.74%)
Nov 30, 2012	25.51	25.57	25.51	25.57	1,300	-0.12(-0.45%)
Nov 29, 2012	25.42	25.71	25.42	25.69	7,234	+0.31(+1.22%)
Nov 28, 2012	25.09	25.38	25.09	25.38	1,049	+0.07(+0.28%)
Nov 26, 2012	25.21	25.31	25.31	25.31	3,200	+0.09(+0.36%)
Nov 23, 2012	25.22	25.22	25.22	25.22	100	+0.28(+1.12%)
Nov 21, 2012	24.82	24.97	24.81	24.94	2,747	+0.17(+0.69%)
Nov 20, 2012	24.81	24.85	24.64	24.77	2,464	-0.06(-0.24%)
Nov 19, 2012	24.64	24.91	24.64	24.83	2,016	+0.31(+1.26%)
Nov 16, 2012	24.26	24.52	24.26	24.52	1,768	+0.28(+1.16%)
Nov 15, 2012	24.18	24.27	24.18	24.24	1,086	-0.19(-0.78%)
Nov 14, 2012	24.93	24.93	24.43	24.43	3,397	-0.61(-2.44%)
Nov 13, 2012	24.94	25.07	24.91	25.04	2,010	+0.01(+0.04%)
Nov 12, 2012	25.16	25.16	25.01	25.03	9,342	-0.19(-0.75%)
Nov 09, 2012	25.06	25.30	24.79	25.22	1,835	+0.05(+0.19%)
Nov 08, 2012	25.36	25.40	25.17	25.17	1,060	-0.27(-1.06%)
Nov 07, 2012	25.71	25.71	25.26	25.44	2,168	-0.58(-2.22%)
Nov 06, 2012	25.95	26.05	25.95	26.02	860	+0.50(+1.95%)
Nov 05, 2012	25.33	25.52	25.32	25.52	966	+0.12(+0.48%)
Nov 02, 2012	25.72	25.78	25.34	25.40	3,466	-0.20(-0.79%)
Nov 01, 2012	25.60	25.60	25.60	25.60	500	+0.33(+1.31%)
Oct 31, 2012	25.28	25.42	25.07	25.27	22,366	-0.09(-0.35%)
Oct 26, 2012	25.17	25.36	25.36	25.36	2,300	-0.27(-1.06%)
Oct 25, 2012	25.63	25.63	25.63	25.63	100	+0.26(+1.03%)
Oct 24, 2012	25.63	25.63	25.37	25.37	1,892	-0.17(-0.67%)
Oct 23, 2012	25.45	25.54	25.45	25.54	553	-0.16(-0.61%)
Oct 19, 2012	25.70	25.70	25.65	25.70	2,992	-0.48(-1.83%)
Oct 18, 2012	26.07	26.18	26.07	26.18	1,093	-0.17(-0.63%)
Oct 17, 2012	26.36	26.52	26.34	26.35	19,336	-0.01(-0.05%)
Oct 16, 2012	26.21	26.37	26.21	26.36	3,051	+0.45(+1.74%)
Oct 15, 2012	25.84	25.91	25.83	25.91	1,900	+0.16(+0.62%)
Oct 12, 2012	25.85	25.85	25.75	25.75	558	-0.18(-0.70%)
Oct 11, 2012	25.86	25.93	25.86	25.93	800	+0.15(+0.57%)
Oct 10, 2012	25.81	25.85	25.78	25.78	1,025	-0.15(-0.56%)
Oct 09, 2012	26.26	26.26	25.93	25.93	6,434	-0.39(-1.48%)
Oct 08, 2012	26.32	26.32	26.32	26.32	200	-0.34(-1.28%)
Oct 05, 2012	26.85	26.85	26.66	26.66	2,395	+0.03(+0.11%)
Oct 04, 2012	26.49	26.64	26.49	26.63	1,582	+0.02(+0.08%)
Oct 03, 2012	26.62	26.62	26.61	26.61	426	+0.10(+0.38%)
Oct 02, 2012	26.47	26.60	26.47	26.51	1,232	+0.02(+0.06%)
Oct 01, 2012	26.68	26.68	26.49	26.49	315	-0.11(-0.40%)
Sep 28, 2012	26.65	26.65	26.60	26.60	1,710	+0.20(+0.76%)
Sep 27, 2012	26.40	26.40	26.40	26.40	100	+0.15(+0.57%)
Sep 26, 2012	26.64	26.64	26.25	26.25	6,042	-0.43(-1.60%)
Sep 25, 2012	27.12	27.14	26.67	26.68	1,300	-0.37(-1.38%)
Sep 24, 2012	27.23	27.23	27.05	27.05	1,439	-0.35(-1.28%)
Sep 21, 2012	27.48	27.53	27.39	27.40	1,546	+0.05(+0.18%)
Sep 20, 2012	27.37	27.37	27.22	27.35	2,313	-0.09(-0.33%)
Sep 19, 2012	27.46	27.54	27.39	27.44	8,132	+0.02(+0.07%)
Sep 18, 2012	27.50	27.55	27.35	27.42	11,213	-0.09(-0.33%)
Sep 17, 2012	27.62	27.62	27.46	27.51	2,544	-0.23(-0.83%)
Sep 14, 2012	27.81	27.85	27.74	27.74	13,954	+0.17(+0.63%)
Sep 13, 2012	27.28	27.63	27.28	27.57	3,683	+0.35(+1.27%)
Sep 12, 2012	27.18	27.31	27.16	27.22	1,033	-0.05(-0.18%)
Sep 11, 2012	27.27	27.27	27.27	27.27	100	+0.08(+0.29%)
Sep 10, 2012	27.21	27.22	27.19	27.19	891	-0.11(-0.39%)
Sep 07, 2012	27.30	27.30	27.24	27.30	503	-0.17(-0.63%)
Sep 06, 2012	27.00	27.49	27.00	27.47	4,429	+0.52(+1.93%)
Sep 05, 2012	26.93	26.99	26.85	26.95	11,454	+0.00(+0.00%)
Sep 04, 2012	26.76	26.95	26.68	26.95	2,911	+0.10(+0.37%)
Aug 31, 2012	26.64	26.86	26.64	26.85	1,251	+0.05(+0.19%)
Aug 30, 2012	26.80	26.80	26.80	26.80	425	-0.20(-0.74%)
Aug 29, 2012	26.98	27.02	26.85	27.00	2,171	+0.16(+0.60%)
Aug 27, 2012	26.82	26.93	26.82	26.84	2,970	-0.09(-0.33%)
Aug 24, 2012	26.86	26.93	26.85	26.93	834	+0.07(+0.25%)
Aug 23, 2012	26.78	26.86	26.78	26.86	415	-0.08(-0.28%)
Aug 22, 2012	26.86	26.94	26.85	26.94	439	-0.11(-0.41%)
Aug 21, 2012	27.21	27.37	27.05	27.05	1,058	-0.10(-0.37%)
Aug 20, 2012	27.11	27.15	27.00	27.15	4,570	-0.08(-0.30%)
Aug 17, 2012	27.12	27.28	27.12	27.23	2,516	+0.23(+0.86%)
Aug 16, 2012	26.47	27.00	26.46	27.00	2,829	+0.48(+1.80%)
Aug 15, 2012	26.29	26.55	26.29	26.52	885	+0.14(+0.54%)
Aug 14, 2012	26.54	26.60	26.38	26.38	650	-0.10(-0.37%)
Aug 13, 2012	26.51	26.57	26.33	26.48	929	-0.08(-0.30%)
Aug 10, 2012	26.45	26.56	26.45	26.56	300	-0.01(-0.04%)
Aug 09, 2012	26.43	26.57	26.43	26.57	2,284	+0.21(+0.80%)
Aug 08, 2012	26.22	26.39	26.22	26.36	1,037	+0.10(+0.36%)
Aug 07, 2012	26.11	26.35	26.11	26.26	2,054	+0.21(+0.82%)
Aug 06, 2012	26.09	26.14	26.05	26.05	617	+0.25(+0.97%)
Aug 03, 2012	25.90	25.90	25.80	25.80	1,274	+0.47(+1.86%)
Aug 02, 2012	25.64	25.64	25.26	25.33	8,700	-0.12(-0.47%)
Aug 01, 2012	25.82	25.82	25.45	25.45	2,195	-0.37(-1.43%)
Jul 31, 2012	25.98	25.98	25.82	25.82	586	+0.11(+0.43%)
Jul 30, 2012	25.73	25.73	25.65	25.71	710	-0.16(-0.62%)
Jul 27, 2012	25.52	25.87	25.52	25.87	2,496	+0.51(+2.01%)
Jul 26, 2012	25.38	25.38	25.16	25.36	19,096	+0.57(+2.30%)
Jul 25, 2012	24.66	24.79	24.65	24.79	8,455	+0.41(+1.68%)
Jul 24, 2012	24.60	24.60	24.38	24.38	650	-0.34(-1.38%)
Jul 23, 2012	24.70	24.72	24.69	24.72	1,928	-0.43(-1.71%)
Jul 20, 2012	25.15	25.15	25.15	25.15	294	-0.29(-1.15%)
Jul 19, 2012	25.35	25.49	25.35	25.44	2,085	+0.14(+0.56%)
Jul 18, 2012	25.20	25.30	25.20	25.30	2,198	+0.49(+1.97%)
Jul 17, 2012	24.70	24.81	24.70	24.81	838	-0.01(-0.03%)
Jul 16, 2012	24.84	24.84	24.82	24.82	415	+0.06(+0.24%)
Jul 13, 2012	24.67	24.84	24.67	24.76	698	-0.01(-0.04%)
Jul 12, 2012	24.61	24.77	24.61	24.77	996	-0.01(-0.05%)
Jul 11, 2012	24.86	24.86	24.78	24.78	323	-0.49(-1.95%)
Jul 09, 2012	25.27	25.27	25.27	25.27	200	-0.00(-0.01%)
Jul 06, 2012	25.76	25.76	25.26	25.27	26,239	-0.68(-2.62%)
Jul 05, 2012	26.01	26.01	25.96	25.96	1,100	+0.31(+1.19%)
Jul 03, 2012	25.65	25.65	25.65	25.65	100	+0.11(+0.43%)
Jul 02, 2012	25.69	25.69	25.46	25.54	1,308	+0.03(+0.12%)
Jun 29, 2012	25.41	25.51	25.41	25.51	775	+0.79(+3.18%)
Jun 28, 2012	24.79	24.81	24.68	24.72	2,862	+0.16(+0.63%)
Jun 26, 2012	24.45	24.57	24.57	24.57	1,000	+0.14(+0.59%)
Jun 25, 2012	24.62	24.62	24.43	24.43	816	-0.47(-1.91%)
Jun 22, 2012	24.85	24.90	24.85	24.90	677	+0.18(+0.73%)
Jun 21, 2012	24.72	24.72	24.72	24.72	400	-0.65(-2.58%)
Jun 20, 2012	25.39	25.39	25.37	25.37	200	-0.15(-0.57%)
Jun 19, 2012	25.24	25.52	25.24	25.52	1,300	+0.27(+1.09%)
Jun 18, 2012	25.00	25.26	24.98	25.25	4,582	+0.32(+1.30%)
Jun 15, 2012	24.71	24.92	24.71	24.92	1,357	+0.33(+1.34%)
Jun 14, 2012	24.44	24.64	24.44	24.59	2,029	+0.08(+0.33%)
Jun 13, 2012	24.72	24.72	24.51	24.51	1,820	-0.04(-0.16%)
Jun 12, 2012	24.44	24.55	24.33	24.55	1,283	-0.01(-0.04%)
Jun 11, 2012	25.03	25.03	24.56	24.56	3,008	-0.31(-1.25%)
Jun 08, 2012	24.71	24.87	24.71	24.87	817	+0.06(+0.24%)
Jun 07, 2012	25.20	25.20	24.81	24.81	2,354	-0.05(-0.22%)
Jun 06, 2012	24.42	24.86	24.42	24.86	453	+0.57(+2.37%)
Jun 05, 2012	24.21	24.29	24.15	24.29	1,048	+0.45(+1.89%)
Jun 04, 2012	23.78	23.92	23.78	23.84	1,106	-0.07(-0.29%)
Jun 01, 2012	24.36	24.36	23.91	23.91	5,747	-0.60(-2.45%)
May 31, 2012	24.55	24.55	24.47	24.51	1,825	-0.46(-1.84%)
May 30, 2012	24.94	24.99	24.88	24.97	19,159	-0.11(-0.44%)
May 29, 2012	25.10	25.35	25.08	25.08	807	+0.11(+0.44%)
May 24, 2012	24.91	24.97	24.97	24.97	2,800	-0.12(-0.49%)
May 23, 2012	24.82	25.09	24.80	25.09	3,033	-0.16(-0.61%)
May 22, 2012	25.39	25.46	25.25	25.25	4,195	+0.01(+0.03%)
May 21, 2012	24.80	25.24	24.78	25.24	2,279	+0.42(+1.69%)
May 18, 2012	25.09	25.09	24.82	24.82	3,565	-0.42(-1.65%)
May 17, 2012	25.60	25.66	25.24	25.24	1,752	-0.58(-2.26%)
May 16, 2012	25.81	25.82	25.81	25.82	540	-0.45(-1.71%)
May 15, 2012	26.22	26.35	26.22	26.27	3,610	+0.17(+0.65%)
May 14, 2012	26.08	26.18	26.02	26.10	4,619	-0.20(-0.76%)
May 11, 2012	26.18	26.48	26.18	26.30	3,147	-0.07(-0.26%)
May 10, 2012	26.49	26.49	26.37	26.37	2,176	-0.05(-0.20%)
May 09, 2012	26.34	26.42	26.34	26.42	461	+0.08(+0.30%)
May 08, 2012	26.28	26.34	26.00	26.34	1,910	-0.17(-0.64%)
May 07, 2012	26.39	26.51	26.39	26.51	664	-0.01(-0.04%)
May 04, 2012	26.51	26.55	26.48	26.52	3,205	-0.51(-1.89%)
May 03, 2012	27.38	27.39	27.03	27.03	2,333	-0.15(-0.55%)
May 02, 2012	27.18	27.18	27.18	27.18	317	-0.48(-1.74%)
May 01, 2012	27.50	27.66	27.50	27.66	1,142	+0.35(+1.28%)
Apr 30, 2012	27.45	27.45	27.31	27.31	985	-0.12(-0.43%)
Apr 27, 2012	27.42	27.43	27.24	27.43	1,905	-0.09(-0.31%)
Apr 26, 2012	27.16	27.54	27.16	27.51	8,407	+0.39(+1.45%)
Apr 25, 2012	27.12	27.15	27.08	27.12	2,625	+0.70(+2.65%)
Apr 24, 2012	26.50	26.59	26.34	26.42	8,883	-0.05(-0.19%)
Apr 23, 2012	26.72	26.72	26.36	26.47	1,749	-0.45(-1.67%)
Apr 20, 2012	27.02	27.10	26.91	26.92	1,818	+0.02(+0.09%)
Apr 19, 2012	26.79	26.90	26.79	26.90	630	-0.21(-0.77%)
Apr 18, 2012	27.05	27.11	26.99	27.11	3,126	-0.18(-0.67%)
Apr 17, 2012	27.10	27.29	27.10	27.29	2,066	+0.51(+1.90%)
Apr 16, 2012	26.75	26.89	26.73	26.78	2,788	-0.10(-0.37%)
Apr 13, 2012	26.85	26.88	26.85	26.88	349	-0.16(-0.59%)
Apr 12, 2012	26.63	27.08	26.63	27.04	1,852	+0.42(+1.58%)
Apr 11, 2012	26.64	26.64	26.55	26.62	900	+0.21(+0.78%)
Apr 10, 2012	27.12	27.12	26.40	26.41	20,350	-0.60(-2.23%)
Apr 09, 2012	26.81	27.07	26.81	27.02	1,519	-0.08(-0.28%)
Apr 05, 2012	26.86	27.10	26.86	27.09	2,705	-0.03(-0.10%)
Apr 04, 2012	27.21	27.21	26.95	27.12	2,257	-0.49(-1.77%)
Apr 03, 2012	27.76	27.77	27.58	27.61	3,820	-0.10(-0.36%)
Apr 02, 2012	27.37	27.71	27.24	27.71	2,188	+0.17(+0.62%)
Mar 30, 2012	27.43	27.58	27.43	27.54	45,161	+0.06(+0.22%)
Mar 29, 2012	27.28	27.48	27.28	27.48	500	+0.09(+0.34%)
Mar 28, 2012	27.74	27.79	27.36	27.39	5,210	-0.43(-1.56%)
Mar 27, 2012	27.96	27.96	27.82	27.82	1,957	-0.08(-0.29%)
Mar 26, 2012	27.59	27.90	27.59	27.90	4,610	+0.53(+1.94%)
Mar 23, 2012	27.35	27.38	27.07	27.37	4,454	+0.08(+0.29%)
Mar 22, 2012	27.25	27.31	27.14	27.29	3,125	-0.14(-0.51%)
Mar 21, 2012	27.38	27.43	27.29	27.43	400	+0.13(+0.48%)
Mar 20, 2012	27.19	27.35	27.15	27.30	1,331	-0.18(-0.66%)
Mar 19, 2012	27.28	27.55	27.20	27.48	2,401	+0.17(+0.63%)
Mar 16, 2012	27.32	27.32	27.31	27.31	950	+0.02(+0.07%)
Mar 15, 2012	27.28	27.37	27.28	27.29	1,036	+0.12(+0.44%)
Mar 14, 2012	27.34	27.41	27.17	27.17	680	+0.07(+0.26%)
Mar 13, 2012	26.91	27.14	26.91	27.10	2,822	+0.28(+1.04%)
Mar 12, 2012	26.97	26.97	26.74	26.82	4,282	-0.06(-0.22%)
Mar 09, 2012	26.92	26.94	26.88	26.88	1,715	+0.20(+0.75%)
Mar 08, 2012	26.41	26.68	26.41	26.68	1,100	+0.40(+1.52%)
Mar 07, 2012	26.05	26.28	25.98	26.28	30,325	+0.35(+1.35%)
Mar 06, 2012	26.11	26.11	25.85	25.93	4,452	-0.27(-1.03%)
Mar 05, 2012	26.20	26.20	26.20	26.20	224	-0.20(-0.76%)
Mar 02, 2012	26.71	26.71	26.40	26.40	4,228	-0.31(-1.17%)
Mar 01, 2012	26.58	26.90	26.58	26.71	1,868	+0.06(+0.24%)
Feb 29, 2012	26.94	26.97	26.65	26.65	12,562	-0.20(-0.74%)
Feb 28, 2012	26.84	27.01	26.84	26.85	3,443	-0.05(-0.19%)
Feb 27, 2012	27.00	27.04	26.89	26.90	1,603	+0.00(+0.01%)
Feb 24, 2012	26.95	27.05	26.90	26.90	842	-0.03(-0.11%)
Feb 23, 2012	26.58	26.93	26.58	26.93	4,726	+0.20(+0.74%)
Feb 22, 2012	26.88	26.93	26.69	26.73	9,800	-0.07(-0.27%)
Feb 21, 2012	26.99	27.02	26.73	26.80	7,444	-0.17(-0.64%)
Feb 17, 2012	27.13	27.13	26.95	26.98	1,286	-0.08(-0.30%)
Feb 16, 2012	26.69	27.06	26.69	27.06	6,531	+0.39(+1.46%)
Feb 15, 2012	26.73	26.85	26.67	26.67	4,865	-0.03(-0.11%)
Feb 14, 2012	26.62	26.70	26.54	26.70	3,291	+0.06(+0.23%)
Feb 13, 2012	26.62	26.64	26.43	26.64	2,645	+0.24(+0.90%)
Feb 10, 2012	26.47	26.47	26.37	26.40	2,672	-0.24(-0.91%)
Feb 09, 2012	26.68	26.70	25.09	26.64	4,589	+0.13(+0.50%)
Feb 08, 2012	26.43	26.52	26.30	26.51	2,505	+0.03(+0.11%)
Feb 07, 2012	26.35	26.51	26.24	26.48	4,875	+0.09(+0.34%)
Feb 06, 2012	26.43	26.43	26.33	26.39	4,222	-0.07(-0.25%)
Feb 03, 2012	26.20	26.51	26.20	26.45	5,748	+0.53(+2.06%)
Feb 02, 2012	26.10	26.10	25.92	25.92	16,257	-0.03(-0.13%)

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.