Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.66	28.94	28.60	28.78	26,066	+0.03(+0.10%)
May 30, 2013	28.52	28.83	28.52	28.75	0	+0.38(+1.34%)
May 29, 2013	28.37	28.50	28.37	28.37	1,654	-0.12(-0.42%)
May 28, 2013	28.62	28.62	28.49	28.49	1,400	+0.29(+1.02%)
May 24, 2013	28.04	28.20	28.00	28.20	0	+0.08(+0.29%)
May 23, 2013	28.06	28.34	27.52	28.12	0	-0.25(-0.89%)
May 22, 2013	29.00	29.00	28.37	28.37	0	-0.48(-1.65%)
May 21, 2013	28.88	28.99	28.74	28.85	0	-0.11(-0.38%)
May 20, 2013	28.76	28.99	28.75	28.96	0	+0.21(+0.73%)
May 17, 2013	28.72	28.75	28.65	28.75	0	+0.04(+0.14%)
May 16, 2013	28.68	28.97	28.68	28.71	2,439	-0.08(-0.28%)
May 15, 2013	28.50	28.79	28.50	28.79	0	+0.40(+1.41%)
May 13, 2013	28.35	28.46	28.35	28.39	0	+0.28(+1.00%)
May 10, 2013	28.05	28.11	28.05	28.11	0	-0.08(-0.28%)
May 09, 2013	28.03	28.33	28.03	28.19	0	+0.10(+0.36%)
May 08, 2013	27.87	28.09	27.87	28.09	0	+0.14(+0.50%)
May 07, 2013	27.89	27.96	27.79	27.95	0	+0.02(+0.07%)
May 06, 2013	27.65	27.93	27.65	27.93	0	+0.23(+0.83%)
May 03, 2013	27.58	27.70	27.57	27.70	0	+0.13(+0.47%)
May 02, 2013	27.42	27.58	27.42	27.57	0	+0.26(+0.95%)
May 01, 2013	27.50	27.50	27.31	27.31	0	-0.39(-1.41%)
Apr 30, 2013	27.37	27.70	27.37	27.70	0	+0.42(+1.54%)
Apr 29, 2013	27.07	27.38	27.07	27.28	2,404	+0.41(+1.52%)
Apr 26, 2013	27.05	27.04	26.87	26.87	863	-0.17(-0.62%)
Apr 25, 2013	26.91	27.11	26.91	27.04	2,607	+0.30(+1.12%)
Apr 24, 2013	26.74	26.74	26.71	26.74	0	+0.19(+0.72%)
Apr 23, 2013	26.09	26.61	26.09	26.55	2,920	+0.47(+1.80%)
Apr 22, 2013	25.90	26.09	25.74	26.08	2,320	+0.23(+0.89%)
Apr 19, 2013	25.76	25.89	25.70	25.85	2,200	+0.20(+0.78%)
Apr 18, 2013	25.80	25.95	25.65	25.65	4,277	-0.19(-0.74%)
Apr 17, 2013	26.30	26.30	25.84	25.84	1,662	-0.61(-2.30%)
Apr 16, 2013	26.35	26.45	26.16	26.45	3,879	+0.41(+1.57%)
Apr 15, 2013	26.51	26.51	26.04	26.04	4,153	-0.53(-1.99%)
Apr 12, 2013	26.54	26.61	26.40	26.57	3,249	-0.06(-0.23%)
Apr 11, 2013	26.44	26.74	26.40	26.63	4,963	+0.04(+0.15%)
Apr 10, 2013	26.27	26.59	26.27	26.59	3,656	+0.49(+1.88%)
Apr 09, 2013	25.91	26.13	25.91	26.10	3,050	+0.32(+1.24%)
Apr 08, 2013	25.77	25.78	25.77	25.78	751	+0.09(+0.35%)
Apr 05, 2013	25.69	25.69	25.69	25.69	175	-0.16(-0.62%)
Apr 04, 2013	25.92	25.92	25.85	25.85	20,450	-0.13(-0.51%)
Apr 03, 2013	26.01	26.01	25.98	25.98	1,874	-0.20(-0.75%)
Apr 02, 2013	26.20	26.20	26.18	26.18	300	+0.00(+0.00%)
Apr 01, 2013	26.18	26.18	26.18	26.18	300	-0.26(-0.98%)
Mar 28, 2013	26.59	26.59	26.44	26.44	756	-0.06(-0.23%)
Mar 27, 2013	26.35	26.50	26.27	26.50	3,108	-0.02(-0.08%)
Mar 26, 2013	26.50	26.61	26.38	26.52	2,166	+0.17(+0.65%)
Mar 25, 2013	26.35	26.35	26.35	26.35	271	-0.11(-0.42%)
Mar 22, 2013	26.39	26.59	26.39	26.46	1,766	+0.04(+0.15%)
Mar 21, 2013	26.38	26.42	26.38	26.42	200	-0.25(-0.94%)
Mar 20, 2013	26.71	26.71	26.67	26.67	1,200	+0.37(+1.41%)
Mar 19, 2013	26.29	26.41	26.24	26.30	3,240	-0.05(-0.19%)
Mar 18, 2013	26.35	26.35	26.35	26.35	300	-0.21(-0.79%)
Mar 15, 2013	26.74	26.76	26.56	26.56	300	-0.19(-0.71%)
Mar 14, 2013	26.78	26.78	26.73	26.75	1,173	+0.25(+0.94%)
Mar 13, 2013	26.48	26.50	26.47	26.50	1,195	-0.14(-0.53%)
Mar 12, 2013	26.64	26.76	26.64	26.64	767	+0.15(+0.57%)
Mar 11, 2013	26.58	26.58	26.49	26.49	200	+0.00(+0.00%)
Mar 08, 2013	26.48	26.53	26.41	26.49	600	+0.04(+0.17%)
Mar 07, 2013	26.42	26.45	26.42	26.45	500	+0.16(+0.62%)
Mar 06, 2013	26.21	26.31	26.19	26.28	2,704	+0.10(+0.40%)
Mar 05, 2013	26.10	26.18	26.10	26.18	600	+0.28(+1.07%)
Mar 04, 2013	25.86	25.90	25.84	25.90	985	+0.05(+0.20%)
Mar 01, 2013	25.93	25.93	25.83	25.85	2,523	-0.27(-1.02%)
Feb 28, 2013	26.00	26.12	25.98	26.12	637	+0.06(+0.21%)
Feb 27, 2013	26.07	26.07	26.06	26.06	1,165	+0.34(+1.32%)
Feb 26, 2013	25.62	25.72	25.62	25.72	9,702	-0.25(-0.96%)
Feb 22, 2013	25.89	25.98	25.89	25.97	4,925	-0.17(-0.65%)
Feb 20, 2013	26.14	26.14	26.14	26.14	0	-0.48(-1.80%)
Feb 19, 2013	26.29	26.62	26.29	26.62	2,445	+0.09(+0.34%)
Feb 15, 2013	26.53	26.53	26.53	26.53	540	+0.01(+0.04%)
Feb 14, 2013	26.52	26.52	26.52	26.52	100	+0.26(+0.99%)
Feb 13, 2013	26.45	26.48	26.26	26.26	1,040	-0.13(-0.49%)
Feb 12, 2013	26.46	26.46	26.39	26.39	1,457	-0.06(-0.23%)
Feb 08, 2013	26.45	26.45	26.45	26.45	100	+0.08(+0.32%)
Feb 07, 2013	26.34	26.38	26.21	26.37	3,610	-0.02(-0.09%)
Feb 06, 2013	26.30	26.39	26.30	26.39	1,500	+0.35(+1.34%)
Feb 04, 2013	26.32	26.32	26.04	26.04	4,833	-0.46(-1.73%)
Feb 01, 2013	26.21	26.50	26.21	26.50	936	+0.38(+1.44%)
Jan 31, 2013	26.13	26.15	26.12	26.12	986	-0.13(-0.48%)
Jan 30, 2013	26.35	26.35	26.25	26.25	1,481	-0.08(-0.30%)
Jan 29, 2013	26.61	26.61	26.31	26.33	1,560	-0.35(-1.31%)
Jan 28, 2013	26.64	26.68	26.55	26.68	1,451	+0.12(+0.45%)
Jan 25, 2013	26.75	26.75	26.53	26.56	1,245	+0.02(+0.06%)
Jan 24, 2013	26.52	26.54	26.52	26.54	755	-0.15(-0.56%)
Jan 23, 2013	26.86	26.86	26.65	26.69	2,475	-0.02(-0.09%)
Jan 22, 2013	26.60	26.77	26.60	26.72	1,655	+0.15(+0.57%)
Jan 18, 2013	26.41	26.66	26.41	26.57	4,307	+0.13(+0.48%)
Jan 17, 2013	26.33	26.44	26.32	26.44	1,255	+0.28(+1.07%)
Jan 16, 2013	26.11	26.16	26.11	26.16	1,200	+0.12(+0.46%)
Jan 15, 2013	25.90	26.04	26.04	26.04	1,300	-0.21(-0.80%)
Jan 14, 2013	26.12	26.28	26.12	26.25	860	+0.19(+0.73%)
Jan 11, 2013	25.97	26.17	25.97	26.06	5,260	+0.14(+0.54%)
Jan 10, 2013	25.71	25.96	25.71	25.92	9,225	+0.39(+1.52%)
Jan 09, 2013	25.53	25.66	25.53	25.53	1,040	+0.15(+0.60%)
Jan 08, 2013	25.60	25.60	25.38	25.38	7,948	-0.44(-1.70%)
Jan 07, 2013	25.71	25.82	25.71	25.82	270	-0.13(-0.48%)
Jan 04, 2013	25.74	25.95	25.66	25.95	3,060	+0.23(+0.90%)
Jan 03, 2013	25.78	26.00	25.70	25.71	2,305	-0.01(-0.03%)
Jan 02, 2013	25.72	25.72	25.70	25.72	705	+0.62(+2.47%)
Dec 31, 2012	24.93	25.10	24.93	25.10	1,260	+0.26(+1.05%)
Dec 28, 2012	24.89	24.89	24.84	24.84	352	-0.05(-0.20%)
Dec 27, 2012	24.91	24.91	24.88	24.89	500	+0.07(+0.28%)
Dec 26, 2012	24.77	24.98	24.77	24.82	1,300	+0.02(+0.08%)
Dec 21, 2012	24.97	24.80	24.80	24.80	2,900	-0.70(-2.75%)
Dec 20, 2012	25.45	25.51	25.45	25.50	1,410	-0.01(-0.04%)
Dec 19, 2012	25.32	25.57	25.32	25.51	13,800	+0.20(+0.81%)
Dec 18, 2012	25.26	25.31	25.25	25.31	1,080	+0.30(+1.21%)
Dec 17, 2012	24.89	25.00	24.89	25.00	642	+0.16(+0.64%)
Dec 14, 2012	24.93	24.97	24.84	24.84	2,040	-0.27(-1.06%)
Dec 13, 2012	25.00	25.11	25.00	25.11	202	+0.13(+0.52%)
Dec 12, 2012	24.91	25.00	24.91	24.98	1,000	+0.14(+0.56%)
Dec 11, 2012	24.84	24.84	24.84	24.84	200	+0.15(+0.61%)
Dec 10, 2012	24.71	24.76	24.62	24.69	6,630	+0.06(+0.24%)
Dec 07, 2012	24.67	24.67	24.63	24.63	1,290	+0.05(+0.19%)
Dec 06, 2012	24.48	24.58	24.48	24.58	600	-0.01(-0.02%)
Dec 05, 2012	24.42	24.59	24.42	24.59	1,525	+0.18(+0.74%)
Dec 04, 2012	24.35	24.41	24.35	24.41	414	+0.20(+0.83%)
Nov 30, 2012	24.22	24.22	24.21	24.21	400	+0.01(+0.04%)
Nov 29, 2012	24.08	24.29	24.08	24.20	1,600	+0.29(+1.21%)
Nov 28, 2012	23.82	23.91	23.82	23.91	1,410	+0.11(+0.46%)
Nov 27, 2012	23.82	23.92	23.80	23.80	1,985	-0.12(-0.50%)
Nov 26, 2012	23.55	23.92	23.55	23.92	238	+0.06(+0.26%)
Nov 23, 2012	23.81	23.86	23.81	23.86	800	+0.56(+2.39%)
Nov 21, 2012	23.19	23.33	23.19	23.30	1,200	+0.05(+0.22%)
Nov 20, 2012	23.13	23.25	23.13	23.25	320	+0.02(+0.08%)
Nov 19, 2012	23.01	23.23	23.01	23.23	1,400	+0.78(+3.47%)
Nov 16, 2012	22.42	22.45	22.42	22.45	300	-0.14(-0.62%)
Nov 15, 2012	22.59	22.65	22.59	22.59	1,720	-0.09(-0.40%)
Nov 14, 2012	23.02	23.02	22.68	22.68	700	-0.17(-0.74%)
Nov 13, 2012	22.71	22.85	22.71	22.85	400	-0.18(-0.77%)
Nov 12, 2012	23.01	23.03	23.01	23.03	770	+0.08(+0.37%)
Nov 09, 2012	22.78	22.94	22.78	22.94	569	+0.20(+0.89%)
Nov 08, 2012	22.87	22.87	22.66	22.74	3,240	-0.09(-0.38%)
Nov 07, 2012	23.11	23.11	22.83	22.83	600	-0.40(-1.74%)
Nov 06, 2012	23.09	23.23	23.09	23.23	1,030	+0.27(+1.18%)
Nov 05, 2012	22.96	22.96	22.96	22.96	100	+0.08(+0.35%)
Nov 01, 2012	22.56	22.88	22.88	22.88	600	+0.61(+2.74%)
Oct 31, 2012	22.26	22.27	22.17	22.27	550	+0.20(+0.91%)
Oct 26, 2012	22.27	22.07	22.07	22.07	500	-0.22(-0.99%)
Oct 25, 2012	22.60	22.60	22.29	22.29	371	-0.16(-0.71%)
Oct 24, 2012	22.51	22.51	22.45	22.45	816	+0.01(+0.04%)
Oct 23, 2012	22.37	22.51	22.32	22.44	5,185	-0.15(-0.66%)
Oct 19, 2012	22.75	22.75	22.54	22.59	2,400	-0.44(-1.91%)
Oct 18, 2012	23.20	23.20	23.03	23.03	770	-0.09(-0.39%)
Oct 17, 2012	23.12	23.12	23.12	23.12	2,390	+0.12(+0.52%)
Oct 16, 2012	22.73	23.00	22.73	23.00	1,970	+0.62(+2.77%)
Oct 15, 2012	22.38	22.38	22.38	22.38	125	-0.05(-0.22%)
Oct 11, 2012	22.53	22.43	22.43	22.43	3,300	-0.02(-0.09%)
Oct 09, 2012	22.50	22.45	22.45	22.45	1,700	-0.45(-1.96%)
Oct 08, 2012	22.90	22.90	22.90	22.90	100	-0.44(-1.88%)
Oct 05, 2012	23.29	23.34	23.28	23.34	901	+0.25(+1.08%)
Oct 04, 2012	23.09	23.09	23.06	23.09	1,201	+0.01(+0.04%)
Oct 03, 2012	23.08	23.08	23.08	23.08	243	+0.08(+0.35%)
Oct 02, 2012	23.09	23.09	22.96	23.00	900	+0.15(+0.66%)
Oct 01, 2012	22.95	22.95	22.85	22.85	4,966	+0.06(+0.28%)
Sep 26, 2012	22.75	22.79	22.79	22.79	2,300	-0.59(-2.54%)
Sep 25, 2012	23.52	23.55	23.32	23.38	2,750	-0.15(-0.64%)
Sep 24, 2012	23.64	23.64	23.53	23.53	4,400	-0.44(-1.84%)
Sep 21, 2012	23.94	23.97	23.94	23.97	582	+0.21(+0.88%)
Sep 20, 2012	23.76	23.76	23.76	23.76	120	-0.35(-1.45%)
Sep 19, 2012	24.10	24.11	24.10	24.11	350	+0.00(+0.00%)
Sep 18, 2012	24.28	24.28	24.06	24.11	600	-0.17(-0.70%)
Sep 17, 2012	24.48	24.48	24.28	24.28	386	-0.12(-0.49%)
Sep 14, 2012	24.50	24.50	24.40	24.40	400	+0.49(+2.05%)
Sep 13, 2012	23.65	24.00	23.62	23.91	1,200	+0.21(+0.89%)
Sep 12, 2012	23.50	23.72	23.50	23.70	3,110	+0.25(+1.07%)
Sep 11, 2012	23.44	23.45	23.44	23.45	200	+0.22(+0.93%)
Sep 10, 2012	23.35	23.35	23.23	23.23	1,691	-0.16(-0.68%)
Sep 07, 2012	23.29	23.39	23.29	23.39	300	+0.29(+1.25%)
Sep 06, 2012	22.72	23.10	22.72	23.10	1,170	+0.53(+2.35%)
Sep 05, 2012	22.84	22.84	22.57	22.57	1,091	-0.33(-1.44%)
Sep 04, 2012	22.70	22.97	22.70	22.90	1,050	-0.01(-0.04%)
Aug 31, 2012	22.97	22.98	22.72	22.91	1,600	+0.12(+0.53%)
Aug 30, 2012	22.80	22.86	22.79	22.79	999	-0.34(-1.47%)
Aug 29, 2012	23.11	23.13	23.11	23.13	2,000	-0.21(-0.91%)
Aug 27, 2012	23.31	23.35	23.31	23.34	700	-0.01(-0.05%)
Aug 24, 2012	23.33	23.35	23.33	23.35	200	+0.05(+0.23%)
Aug 23, 2012	23.29	23.30	23.29	23.30	399	-0.23(-0.98%)
Aug 21, 2012	23.72	23.53	23.53	23.53	900	-0.11(-0.45%)
Aug 20, 2012	23.39	23.64	23.20	23.64	682	+0.30(+1.27%)
Aug 17, 2012	23.33	23.34	23.33	23.34	300	-0.03(-0.13%)
Aug 16, 2012	23.39	23.39	23.30	23.37	1,900	+0.07(+0.32%)
Aug 15, 2012	23.04	23.30	23.04	23.30	775	+0.16(+0.69%)
Aug 14, 2012	23.37	23.37	23.14	23.14	1,954	+0.04(+0.16%)
Aug 13, 2012	23.22	23.22	23.10	23.10	650	+0.05(+0.22%)
Aug 09, 2012	23.05	23.05	23.05	23.05	0	+0.11(+0.48%)
Aug 08, 2012	22.95	22.95	22.94	22.94	300	-0.03(-0.13%)
Aug 07, 2012	22.82	23.05	22.82	22.97	900	+0.15(+0.67%)
Aug 06, 2012	22.64	22.82	22.64	22.82	1,700	+0.36(+1.59%)
Aug 03, 2012	22.33	22.47	22.33	22.46	2,190	+0.73(+3.36%)
Aug 02, 2012	21.73	21.73	21.73	21.73	200	-0.58(-2.60%)
Aug 01, 2012	22.44	22.53	22.31	22.31	1,673	+0.01(+0.04%)
Jul 31, 2012	22.22	22.37	22.22	22.30	440	+0.30(+1.36%)
Jul 27, 2012	21.85	22.00	22.00	22.00	4,200	+0.40(+1.85%)
Jul 26, 2012	21.60	21.60	21.60	21.60	100	+0.53(+2.52%)
Jul 25, 2012	21.07	21.07	21.07	21.07	200	+0.20(+0.96%)
Jul 24, 2012	21.06	21.06	20.87	20.87	400	+0.14(+0.68%)
Jul 23, 2012	20.73	20.73	20.73	20.73	100	-0.60(-2.82%)
Jul 20, 2012	21.33	21.33	21.33	21.33	354	-0.21(-0.98%)
Jul 19, 2012	21.50	21.54	21.47	21.54	1,002	+0.29(+1.37%)
Jul 18, 2012	20.94	21.25	20.94	21.25	2,462	+0.24(+1.14%)
Jul 17, 2012	20.89	21.06	20.89	21.01	950	-0.19(-0.89%)
Jul 16, 2012	21.21	21.21	21.12	21.20	1,350	-0.24(-1.13%)
Jul 13, 2012	21.41	21.44	21.41	21.44	475	+0.03(+0.14%)
Jul 12, 2012	21.19	21.42	21.19	21.41	1,180	-0.14(-0.66%)
Jul 11, 2012	21.55	21.55	21.55	21.55	189	-0.14(-0.64%)
Jul 10, 2012	21.96	21.96	21.69	21.69	245	-0.56(-2.52%)
Jul 09, 2012	22.25	22.25	22.25	22.25	300	-0.07(-0.31%)
Jul 06, 2012	22.32	22.32	22.32	22.32	100	-0.36(-1.59%)
Jul 05, 2012	22.52	22.68	22.52	22.68	859	+0.25(+1.11%)
Jul 02, 2012	22.43	22.43	22.43	22.43	0	-0.00(-0.01%)
Jun 29, 2012	22.43	22.46	22.43	22.43	733	+0.79(+3.67%)
Jun 28, 2012	21.65	21.65	21.64	21.64	1,000	-0.47(-2.13%)
Jun 27, 2012	21.80	22.11	21.80	22.11	2,076	+0.35(+1.61%)
Jun 26, 2012	21.75	21.76	21.75	21.76	685	+0.01(+0.06%)
Jun 25, 2012	22.24	22.24	21.75	21.75	1,191	-0.60(-2.70%)
Jun 22, 2012	22.35	22.35	22.35	22.35	700	-0.21(-0.93%)
Jun 21, 2012	22.92	22.92	22.56	22.56	900	-0.44(-1.93%)
Jun 20, 2012	23.12	23.12	22.99	23.00	1,071	-0.23(-1.01%)
Jun 19, 2012	23.14	23.25	23.14	23.24	2,243	+0.44(+1.92%)
Jun 18, 2012	22.69	22.80	22.69	22.80	250	+0.16(+0.69%)
Jun 15, 2012	22.41	22.64	22.41	22.64	2,200	+0.33(+1.50%)
Jun 14, 2012	22.26	22.31	22.26	22.31	530	-0.34(-1.50%)
Jun 13, 2012	22.63	22.65	22.63	22.65	450	+0.03(+0.15%)
Jun 12, 2012	22.39	22.65	22.39	22.62	1,268	-0.12(-0.54%)
Jun 11, 2012	22.83	22.83	22.74	22.74	500	+0.30(+1.34%)
Jun 08, 2012	22.44	22.44	22.44	22.44	150	-0.34(-1.47%)
Jun 07, 2012	22.85	22.85	22.78	22.78	755	+0.10(+0.42%)
Jun 06, 2012	22.51	22.68	22.51	22.68	1,200	+0.73(+3.31%)
Jun 05, 2012	21.93	21.95	21.88	21.95	1,300	+0.41(+1.92%)
Jun 04, 2012	21.57	21.57	21.38	21.54	1,825	-0.18(-0.85%)

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.