Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2013	54.70	54.71	54.71	54.71	400	-0.26(-0.47%)
Apr 25, 2013	55.00	55.14	54.94	54.97	1,525	+0.59(+1.08%)
Apr 24, 2013	54.52	54.52	54.38	54.38	400	-0.07(-0.13%)
Apr 23, 2013	54.44	54.45	54.44	54.45	490	+1.24(+2.33%)
Apr 22, 2013	53.19	53.27	53.19	53.21	1,669	-0.34(-0.63%)
Apr 19, 2013	53.06	53.55	53.06	53.55	575	+0.61(+1.15%)
Apr 18, 2013	53.12	53.12	52.94	52.94	550	-0.56(-1.05%)
Apr 17, 2013	53.50	53.50	53.50	53.50	210	-0.85(-1.56%)
Apr 15, 2013	54.35	54.35	54.35	54.35	600	-0.37(-0.68%)
Apr 12, 2013	54.72	54.72	54.72	54.72	240	-0.08(-0.15%)
Apr 11, 2013	54.80	54.80	54.80	54.80	200	+0.94(+1.74%)
Apr 09, 2013	53.86	53.86	53.86	53.86	300	+0.69(+1.30%)
Apr 08, 2013	53.17	53.25	53.17	53.17	238	+0.12(+0.23%)
Apr 05, 2013	53.05	53.05	53.05	53.05	465	-0.33(-0.62%)
Apr 04, 2013	53.09	53.38	53.09	53.38	2,553	+0.27(+0.51%)
Apr 03, 2013	53.44	53.44	53.11	53.11	478	-1.03(-1.90%)
Apr 02, 2013	54.14	54.14	54.14	54.14	235	+0.36(+0.67%)
Apr 01, 2013	53.85	53.87	53.78	53.78	875	-0.33(-0.61%)
Mar 28, 2013	53.93	54.11	53.91	54.11	300	+0.16(+0.30%)
Mar 27, 2013	53.95	53.95	53.95	53.95	201	+0.22(+0.41%)
Mar 25, 2013	53.57	53.73	53.73	53.73	900	+0.09(+0.17%)
Mar 20, 2013	53.68	53.64	53.64	53.64	500	+0.47(+0.88%)
Mar 19, 2013	52.89	53.17	52.89	53.17	405	-0.19(-0.36%)
Mar 18, 2013	53.25	53.36	53.13	53.36	2,498	-0.24(-0.44%)
Mar 15, 2013	53.51	53.67	53.51	53.60	2,471	-0.00(-0.01%)
Mar 14, 2013	53.61	53.61	53.60	53.60	1,085	+0.22(+0.41%)
Mar 13, 2013	53.43	53.45	53.38	53.38	300	+0.31(+0.58%)
Mar 12, 2013	53.07	53.07	53.07	53.07	100	+0.45(+0.86%)
Mar 06, 2013	52.62	52.62	52.62	52.62	700	-0.01(-0.02%)
Mar 05, 2013	52.50	52.69	52.50	52.63	2,102	+0.99(+1.92%)
Mar 04, 2013	51.64	51.64	51.64	51.64	223	-0.22(-0.42%)
Feb 27, 2013	51.69	51.86	51.86	51.86	600	+0.51(+0.99%)
Feb 26, 2013	51.31	51.35	51.22	51.35	3,193	-0.45(-0.87%)
Feb 25, 2013	51.89	51.95	51.68	51.80	2,800	-0.09(-0.17%)
Feb 22, 2013	51.70	51.89	51.70	51.89	1,500	+0.40(+0.78%)
Feb 21, 2013	51.49	51.49	51.49	51.49	250	-1.29(-2.44%)
Feb 19, 2013	52.82	52.78	52.78	52.78	2,300	+0.31(+0.59%)
Feb 15, 2013	52.62	52.62	52.47	52.47	510	+0.21(+0.40%)
Feb 13, 2013	52.25	52.26	52.26	52.26	200	+0.20(+0.39%)
Feb 12, 2013	52.05	52.06	52.02	52.06	600	+0.11(+0.21%)
Feb 11, 2013	51.92	51.96	51.92	51.95	2,377	-0.00(-0.01%)
Feb 08, 2013	51.95	51.95	51.95	51.95	100	+0.91(+1.78%)
Feb 07, 2013	51.57	51.57	51.02	51.04	700	-0.44(-0.85%)
Feb 06, 2013	51.42	51.49	51.39	51.48	400	+0.73(+1.44%)
Feb 04, 2013	50.63	50.75	50.63	50.75	1,432	-0.07(-0.14%)
Jan 31, 2013	50.89	50.82	50.82	50.82	300	+0.19(+0.38%)
Jan 30, 2013	50.75	50.75	50.54	50.63	1,435	-0.19(-0.37%)
Jan 29, 2013	50.81	50.82	50.66	50.82	320	-0.65(-1.26%)
Jan 28, 2013	51.50	51.50	51.47	51.47	200	+0.16(+0.31%)
Jan 25, 2013	51.49	51.49	51.31	51.31	1,000	+0.38(+0.74%)
Jan 24, 2013	51.08	51.08	50.90	50.93	1,900	+0.47(+0.93%)
Jan 17, 2013	50.46	50.46	50.46	50.46	1,100	+0.20(+0.40%)
Jan 16, 2013	50.12	50.26	50.11	50.26	17,870	+0.15(+0.30%)
Jan 15, 2013	49.78	50.13	49.78	50.11	1,787	+0.08(+0.16%)
Jan 14, 2013	50.00	50.03	49.98	50.03	2,370	+0.32(+0.64%)
Jan 11, 2013	49.71	49.71	49.71	49.71	100	-0.03(-0.06%)
Jan 10, 2013	49.74	49.74	49.74	49.74	235	-0.14(-0.28%)
Jan 09, 2013	49.79	49.88	49.79	49.88	400	+0.66(+1.34%)
Jan 08, 2013	49.27	49.28	49.22	49.22	438	-0.51(-1.03%)
Jan 04, 2013	49.73	49.73	49.73	49.73	0	+0.16(+0.32%)
Jan 03, 2013	49.74	49.74	49.57	49.57	685	+1.47(+3.06%)
Dec 31, 2012	47.75	48.10	48.10	48.10	1,000	+0.30(+0.62%)
Dec 28, 2012	48.03	48.06	47.80	47.80	1,412	+0.11(+0.24%)
Dec 27, 2012	47.58	47.69	47.49	47.69	2,295	-0.52(-1.08%)
Dec 26, 2012	48.25	48.30	48.21	48.21	1,320	-0.13(-0.27%)
Dec 24, 2012	48.34	48.34	48.34	48.34	200	+0.15(+0.31%)
Dec 21, 2012	48.15	48.19	48.15	48.19	291	-0.99(-2.01%)
Dec 20, 2012	49.18	49.18	49.18	49.18	371	+0.01(+0.02%)
Dec 19, 2012	49.07	49.17	49.05	49.17	400	+0.32(+0.66%)
Dec 18, 2012	48.91	48.93	48.85	48.85	792	+0.59(+1.21%)
Dec 17, 2012	48.26	48.26	48.26	48.26	224	+0.60(+1.27%)
Dec 14, 2012	47.66	47.66	47.66	47.66	400	-0.12(-0.25%)
Dec 13, 2012	48.25	48.25	47.78	47.78	8,944	-0.24(-0.50%)
Dec 12, 2012	48.34	48.41	48.02	48.02	2,011	-0.32(-0.66%)
Dec 11, 2012	48.05	48.38	48.05	48.34	5,362	+0.65(+1.36%)
Dec 10, 2012	47.69	47.69	47.69	47.69	100	+0.05(+0.10%)
Dec 06, 2012	47.64	47.64	47.64	47.64	0	+0.28(+0.59%)
Dec 05, 2012	47.26	47.48	47.07	47.36	8,452	+0.54(+1.15%)
Dec 04, 2012	46.82	46.82	46.82	46.82	1,600	-0.42(-0.90%)
Nov 30, 2012	47.28	47.28	47.19	47.24	600	-0.30(-0.62%)
Nov 29, 2012	47.47	47.54	47.37	47.54	480	+0.36(+0.76%)
Nov 28, 2012	47.13	47.18	47.13	47.18	700	+0.10(+0.21%)
Nov 27, 2012	47.08	47.08	47.08	47.08	128	-0.06(-0.13%)
Nov 26, 2012	47.14	47.15	46.88	47.14	4,102	+0.16(+0.34%)
Nov 23, 2012	46.98	46.98	46.98	46.98	600	+0.46(+0.99%)
Nov 21, 2012	46.42	46.52	46.36	46.52	1,323	+0.10(+0.22%)
Nov 19, 2012	46.15	46.42	46.42	46.42	3,200	+0.82(+1.80%)
Nov 16, 2012	45.25	45.65	45.25	45.60	1,457	+0.15(+0.33%)
Nov 15, 2012	45.53	45.53	45.18	45.45	850	-0.66(-1.43%)
Nov 14, 2012	46.11	46.11	46.11	46.11	100	-0.68(-1.45%)
Nov 13, 2012	46.61	46.79	46.61	46.79	200	+0.04(+0.09%)
Nov 12, 2012	46.80	46.80	46.66	46.75	1,927	-0.05(-0.11%)
Nov 08, 2012	46.80	46.80	46.80	46.80	0	-0.36(-0.76%)
Nov 07, 2012	47.87	47.87	47.16	47.16	2,400	-0.84(-1.75%)
Nov 06, 2012	47.81	48.00	47.81	48.00	845	+0.89(+1.89%)
Nov 05, 2012	47.17	47.17	47.11	47.11	300	-0.53(-1.11%)
Nov 02, 2012	48.17	48.17	47.64	47.64	578	+0.37(+0.78%)
Oct 31, 2012	47.46	47.27	47.27	47.27	1,800	-0.06(-0.13%)
Oct 26, 2012	47.08	47.33	47.33	47.33	300	-0.52(-1.09%)
Oct 25, 2012	47.85	47.85	47.85	47.85	200	+0.27(+0.57%)
Oct 24, 2012	47.42	47.58	47.42	47.58	297	-0.30(-0.63%)
Oct 23, 2012	47.36	47.88	47.22	47.88	6,300	-1.12(-2.28%)
Oct 18, 2012	49.00	49.00	49.00	49.00	0	-0.10(-0.20%)
Oct 17, 2012	49.11	49.23	49.00	49.10	1,771	+0.08(+0.16%)
Oct 16, 2012	48.85	49.02	48.85	49.02	1,390	+0.56(+1.16%)
Oct 15, 2012	48.21	48.48	48.05	48.46	7,666	+0.12(+0.24%)
Oct 11, 2012	48.23	48.34	48.34	48.34	500	-0.26(-0.53%)
Oct 09, 2012	48.58	48.60	48.60	48.60	300	-0.51(-1.04%)
Oct 08, 2012	49.19	49.19	49.11	49.11	610	-0.27(-0.55%)
Oct 04, 2012	49.38	49.38	49.38	49.38	0	+0.21(+0.43%)
Oct 03, 2012	49.06	49.17	49.06	49.17	500	+0.19(+0.39%)
Oct 02, 2012	49.23	49.23	48.98	48.98	269	-0.49(-0.99%)
Oct 01, 2012	49.16	49.47	49.16	49.47	630	+0.49(+1.00%)
Sep 28, 2012	49.25	49.25	48.98	48.98	835	-0.12(-0.23%)
Sep 26, 2012	49.27	49.10	49.10	49.10	1,000	-0.61(-1.23%)
Sep 25, 2012	49.76	49.92	49.71	49.71	800	-0.26(-0.52%)
Sep 20, 2012	49.90	49.97	49.97	49.97	1,200	-0.16(-0.32%)
Sep 19, 2012	50.13	50.13	50.13	50.13	200	-0.37(-0.73%)
Sep 18, 2012	50.50	50.50	50.50	50.50	200	-0.68(-1.33%)
Sep 14, 2012	51.35	51.18	51.18	51.18	15,700	-0.02(-0.04%)
Sep 13, 2012	50.64	51.20	50.56	51.20	356	+0.75(+1.49%)
Sep 12, 2012	50.58	50.58	50.34	50.45	1,087	+0.00(+0.00%)
Sep 11, 2012	50.57	50.61	50.45	50.45	1,500	+0.08(+0.16%)
Sep 10, 2012	50.51	50.53	50.37	50.37	1,550	-0.57(-1.12%)
Sep 07, 2012	51.09	51.09	50.94	50.94	464	-0.04(-0.08%)
Sep 06, 2012	50.88	50.98	50.88	50.98	300	+0.77(+1.53%)
Sep 05, 2012	50.50	50.50	50.19	50.21	442	+0.11(+0.22%)
Aug 31, 2012	50.10	50.10	50.10	50.10	100	+0.04(+0.08%)
Aug 30, 2012	49.94	50.06	49.94	50.06	400	-0.46(-0.91%)
Aug 29, 2012	50.52	50.52	50.52	50.52	300	+0.17(+0.34%)
Aug 27, 2012	50.40	50.40	50.30	50.35	400	-0.09(-0.18%)
Aug 24, 2012	50.09	50.44	50.09	50.44	980	+0.23(+0.46%)
Aug 23, 2012	50.31	50.34	50.21	50.21	1,000	-0.27(-0.53%)
Aug 22, 2012	50.32	50.48	50.32	50.48	200	+0.07(+0.14%)
Aug 20, 2012	50.41	50.41	50.41	50.41	1,900	-0.31(-0.61%)
Aug 17, 2012	50.72	50.72	50.72	50.72	100	+0.22(+0.44%)
Aug 16, 2012	50.03	50.50	50.03	50.50	1,414	+0.57(+1.14%)
Aug 15, 2012	49.45	49.93	49.45	49.93	7,455	+0.32(+0.65%)
Aug 14, 2012	49.61	49.61	49.61	49.61	125	+0.13(+0.26%)
Aug 13, 2012	49.48	49.48	49.48	49.48	600	-0.14(-0.28%)
Aug 10, 2012	49.62	49.62	49.62	49.62	200	-0.02(-0.04%)
Aug 09, 2012	49.64	49.64	49.64	49.64	235	-0.05(-0.10%)
Aug 08, 2012	49.69	49.69	49.69	49.69	100	+0.28(+0.57%)
Aug 06, 2012	49.21	49.41	49.41	49.41	300	+0.50(+1.02%)
Aug 03, 2012	48.85	49.03	48.85	48.91	778	+1.06(+2.22%)
Aug 02, 2012	47.85	47.85	47.85	47.85	250	-0.59(-1.21%)
Aug 01, 2012	48.73	48.76	48.40	48.44	4,500	-0.27(-0.56%)
Jul 31, 2012	48.75	48.76	48.55	48.71	519	+0.02(+0.04%)
Jul 27, 2012	48.11	48.69	48.69	48.69	500	+1.90(+4.06%)
Jul 24, 2012	46.75	46.79	46.79	46.79	300	-0.51(-1.08%)
Jul 23, 2012	47.21	47.30	47.21	47.30	255	-1.06(-2.19%)
Jul 20, 2012	48.36	48.36	48.36	48.36	325	-0.44(-0.90%)
Jul 19, 2012	48.72	48.80	48.72	48.80	450	-0.14(-0.29%)
Jul 18, 2012	48.96	48.96	48.94	48.94	850	+0.88(+1.83%)
Jul 16, 2012	47.94	48.06	48.06	48.06	1,000	-0.03(-0.06%)
Jul 13, 2012	48.08	48.09	48.08	48.09	465	+0.53(+1.11%)
Jul 11, 2012	47.50	47.56	47.56	47.56	400	-0.65(-1.35%)
Jul 09, 2012	48.12	48.21	48.21	48.21	1,100	-0.32(-0.66%)
Jul 06, 2012	48.53	48.53	48.53	48.53	500	-0.91(-1.84%)
Jul 05, 2012	49.07	49.45	49.07	49.44	2,648	+0.40(+0.82%)
Jul 03, 2012	49.04	49.04	49.04	49.04	360	+0.46(+0.94%)
Jul 02, 2012	48.58	48.58	48.58	48.58	300	+0.08(+0.17%)
Jun 29, 2012	48.50	48.50	48.50	48.50	600	+1.21(+2.56%)
Jun 27, 2012	47.29	47.29	47.29	47.29	200	+0.16(+0.34%)
Jun 26, 2012	47.13	47.13	47.13	47.13	113	+0.10(+0.21%)
Jun 25, 2012	47.03	47.03	47.03	47.03	331	-0.71(-1.49%)
Jun 22, 2012	47.57	47.74	47.57	47.74	748	+0.24(+0.51%)
Jun 21, 2012	47.50	47.50	47.50	47.50	500	-1.05(-2.16%)
Jun 19, 2012	48.71	48.55	48.55	48.55	1,700	+0.46(+0.96%)
Jun 18, 2012	48.04	48.09	48.04	48.09	1,705	+0.57(+1.20%)
Jun 15, 2012	47.52	47.52	47.52	47.52	600	+0.29(+0.61%)
Jun 14, 2012	47.23	47.23	47.23	47.23	400	-0.35(-0.75%)
Jun 13, 2012	47.35	47.61	47.35	47.58	1,975	+0.25(+0.54%)
Jun 12, 2012	47.27	47.33	47.27	47.33	225	-0.11(-0.23%)
Jun 10, 2012		47.44	47.44	47.44	0	+0.00(+0.00%)
Jun 08, 2012	47.44	47.44	47.44	47.44	200	+0.13(+0.27%)
Jun 07, 2012	47.31	47.31	47.31	47.31	100	+0.25(+0.53%)
Jun 06, 2012	47.06	47.06	47.06	47.06	237	+1.41(+3.09%)
Jun 05, 2012	45.44	45.69	45.44	45.65	806	+0.12(+0.26%)
Jun 01, 2012	46.05	46.05	45.53	45.53	201	-1.26(-2.69%)
May 31, 2012	46.71	46.79	46.71	46.79	300	-0.42(-0.89%)
May 30, 2012	47.29	47.29	47.08	47.21	1,000	-0.47(-0.99%)
May 29, 2012	47.52	47.68	47.52	47.68	400	+0.23(+0.48%)
May 25, 2012	47.46	47.46	47.45	47.45	802	+0.07(+0.15%)
May 24, 2012	47.38	47.38	47.38	47.38	125	+0.47(+1.00%)
May 23, 2012	46.98	46.98	46.86	46.91	856	-0.75(-1.57%)
May 22, 2012	47.76	47.83	47.66	47.66	906	+0.01(+0.02%)
May 21, 2012	47.60	47.65	47.60	47.65	200	+0.55(+1.17%)
May 18, 2012	47.27	47.28	47.10	47.10	430	-1.45(-2.99%)
May 16, 2012	48.99	48.55	48.55	48.55	400	-0.96(-1.94%)
May 15, 2012	49.51	49.51	49.51	49.51	235	-0.02(-0.04%)
May 14, 2012	49.53	49.53	49.53	49.53	200	-0.39(-0.78%)
May 11, 2012	49.52	49.92	49.52	49.92	435	+0.27(+0.54%)
May 09, 2012	49.46	49.65	49.65	49.65	600	+0.15(+0.30%)
May 08, 2012	49.63	49.63	49.50	49.50	615	-0.53(-1.06%)
May 07, 2012	49.97	50.03	49.94	50.03	2,002	-0.24(-0.48%)
May 04, 2012	50.26	50.27	50.26	50.27	300	-1.01(-1.97%)
May 02, 2012	51.30	51.28	51.28	51.28	500	-0.18(-0.35%)

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.