Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	22.11	22.16	21.84	21.95	5,500	-1.27(-5.47%)
May 30, 2013	23.04	23.22	23.04	23.22	4,000	+0.18(+0.78%)
May 29, 2013	23.34	23.34	23.04	23.04	342	-0.78(-3.27%)
May 28, 2013	24.00	24.16	23.80	23.82	1,800	+0.02(+0.08%)
May 24, 2013	23.89	24.05	23.63	23.80	1,311	-0.28(-1.16%)
May 23, 2013	23.73	24.14	23.73	24.08	6,216	-0.06(-0.25%)
May 21, 2013		24.14	24.14	24.14	0	+0.53(+2.23%)
May 17, 2013		23.61	23.61	23.61	0	-0.30(-1.24%)
May 16, 2013	23.66	23.91	23.66	23.91	833	+0.30(+1.28%)
May 15, 2013	23.47	23.66	23.47	23.61	837	-0.11(-0.47%)
May 13, 2013	23.59	23.75	23.59	23.72	760	-0.33(-1.38%)
May 09, 2013		24.05	24.05	24.05	0	+0.02(+0.09%)
May 08, 2013	24.00	24.03	24.00	24.03	1,023	+0.32(+1.35%)
May 07, 2013	23.59	23.71	23.59	23.71	400	+0.14(+0.59%)
May 06, 2013	23.49	23.79	23.49	23.57	1,184	-0.05(-0.19%)
May 01, 2013		23.62	23.62	23.62	0	+0.18(+0.76%)
Apr 26, 2013		23.44	23.44	23.44	0	-0.46(-1.92%)
Apr 25, 2013	23.83	23.90	23.83	23.90	400	+0.03(+0.13%)
Apr 24, 2013	23.54	23.87	23.54	23.87	613	+0.44(+1.89%)
Apr 22, 2013	23.43	23.43	23.43	23.43	0	+0.59(+2.57%)
Apr 18, 2013	22.84	22.84	22.84	22.84	0	-0.24(-1.04%)
Apr 17, 2013	23.37	23.60	23.08	23.08	1,082	-0.26(-1.11%)
Apr 16, 2013	23.34	23.34	23.34	23.34	100	-0.03(-0.13%)
Apr 15, 2013	23.39	23.39	23.35	23.37	1,100	-0.82(-3.39%)
Apr 12, 2013	24.12	24.19	24.12	24.19	1,077	-0.09(-0.37%)
Apr 11, 2013	23.98	24.28	23.98	24.28	650	-0.03(-0.12%)
Apr 10, 2013	24.48	24.56	24.31	24.31	1,442	+0.06(+0.26%)
Apr 09, 2013	24.07	24.25	24.07	24.25	974	+0.40(+1.67%)
Apr 08, 2013	23.81	23.85	23.54	23.85	1,197	+0.34(+1.45%)
Apr 05, 2013	23.64	23.64	23.34	23.51	742	+0.30(+1.29%)
Apr 04, 2013	23.50	23.50	23.21	23.21	1,509	-0.26(-1.11%)
Apr 03, 2013	23.42	23.47	23.42	23.47	1,538	+0.14(+0.59%)
Apr 02, 2013	23.42	23.42	23.33	23.33	1,360	-0.21(-0.88%)
Apr 01, 2013	23.80	23.81	23.49	23.54	1,617	-0.11(-0.46%)
Mar 28, 2013	23.63	23.65	23.63	23.65	1,425	+0.16(+0.67%)
Mar 27, 2013	23.35	23.49	23.34	23.49	1,045	+0.18(+0.78%)
Mar 26, 2013	22.94	23.37	22.94	23.31	2,138	+0.27(+1.16%)
Mar 25, 2013	23.19	23.19	23.02	23.04	2,568	-0.15(-0.64%)
Mar 22, 2013	23.19	23.19	23.19	23.19	503	+0.07(+0.30%)
Mar 21, 2013	23.54	23.54	23.12	23.12	3,592	-0.77(-3.24%)
Mar 20, 2013	23.89	23.89	23.89	23.89	335	-0.22(-0.90%)
Mar 18, 2013		24.11	24.11	24.11	0	-0.11(-0.45%)
Mar 15, 2013	24.20	24.37	24.20	24.22	1,600	-0.25(-1.03%)
Mar 14, 2013	24.75	24.75	24.47	24.47	3,224	-0.31(-1.25%)
Mar 12, 2013	24.78	24.78	24.78	24.78	0	+0.04(+0.16%)
Mar 11, 2013	24.85	24.94	24.74	24.74	2,300	-0.20(-0.80%)
Mar 08, 2013	24.94	24.94	24.94	24.94	425	+0.09(+0.38%)
Mar 07, 2013	24.85	24.85	24.85	24.85	100	+0.20(+0.80%)
Mar 06, 2013	24.35	24.80	24.35	24.65	5,978	+0.14(+0.56%)
Mar 05, 2013	24.43	24.59	24.43	24.51	17,138	+0.36(+1.50%)
Mar 04, 2013	24.16	24.19	24.14	24.15	19,280	-0.17(-0.70%)
Mar 01, 2013	24.18	24.32	24.16	24.32	4,097	-0.03(-0.12%)
Feb 28, 2013	24.35	24.35	24.32	24.35	4,695	+0.15(+0.62%)
Feb 27, 2013	24.18	24.20	24.18	24.20	500	+0.25(+1.04%)
Feb 26, 2013	23.90	24.00	23.70	23.95	14,250	+0.03(+0.13%)
Feb 22, 2013	23.82	23.92	23.69	23.92	3,300	+0.18(+0.77%)
Feb 21, 2013	23.68	23.74	23.64	23.74	1,025	-0.16(-0.68%)
Feb 20, 2013	24.29	24.29	23.90	23.90	1,150	-0.56(-2.29%)
Feb 19, 2013	24.56	24.57	24.46	24.46	1,300	+0.06(+0.25%)
Feb 15, 2013	24.41	24.46	24.38	24.40	5,965	-0.21(-0.86%)
Feb 14, 2013	24.60	24.61	24.56	24.61	10,200	+0.11(+0.45%)
Feb 13, 2013	24.60	24.76	24.50	24.50	15,647	+0.00(+0.00%)
Feb 12, 2013	24.43	24.53	24.43	24.50	2,234	+0.08(+0.33%)
Feb 11, 2013	24.41	24.42	24.20	24.42	3,751	-0.08(-0.33%)
Feb 08, 2013	24.68	24.68	24.33	24.50	4,949	-0.23(-0.93%)
Feb 07, 2013	24.78	24.78	24.48	24.73	775	+0.14(+0.55%)
Feb 06, 2013	24.52	24.69	24.52	24.59	2,406	-0.15(-0.59%)
Feb 01, 2013		24.74	24.74	24.74	0	+0.19(+0.77%)
Jan 31, 2013	24.46	24.62	24.33	24.55	4,511	+0.41(+1.70%)
Jan 30, 2013	24.27	24.27	24.03	24.14	1,000	-0.27(-1.11%)
Jan 29, 2013	24.05	24.41	24.05	24.41	1,905	+0.50(+2.09%)
Jan 28, 2013	24.08	24.08	23.84	23.91	1,430	-0.21(-0.87%)
Jan 25, 2013	24.12	24.12	24.12	24.12	200	+0.12(+0.50%)
Jan 24, 2013	24.03	24.26	24.00	24.00	5,362	+0.02(+0.08%)
Jan 23, 2013	23.98	23.98	23.98	23.98	200	+0.16(+0.67%)
Jan 22, 2013	23.82	23.82	23.82	23.82	200	+0.03(+0.12%)
Jan 18, 2013	23.93	23.93	23.76	23.79	1,808	-0.19(-0.79%)
Jan 17, 2013	23.85	23.98	23.71	23.98	12,672	+0.11(+0.47%)
Jan 16, 2013	23.66	23.87	23.56	23.87	4,162	+0.19(+0.80%)
Jan 15, 2013	23.76	23.77	23.68	23.68	3,082	+0.02(+0.08%)
Jan 14, 2013	23.66	23.66	23.66	23.66	214	+0.09(+0.40%)
Jan 12, 2013	23.47	23.57	23.47	23.57	899	+0.00(+0.00%)
Jan 11, 2013	23.47	23.57	23.47	23.57	899	-0.34(-1.44%)
Jan 10, 2013	23.59	23.91	23.59	23.91	655	+0.29(+1.22%)
Jan 09, 2013	23.62	23.68	23.61	23.62	2,774	+0.08(+0.33%)
Jan 08, 2013	23.82	23.85	23.48	23.54	4,233	-0.48(-1.98%)
Jan 07, 2013	23.80	24.02	23.62	24.02	26,955	+0.01(+0.04%)
Jan 04, 2013	23.91	24.01	23.91	24.01	3,290	+0.01(+0.04%)
Jan 03, 2013	24.00	24.05	24.00	24.00	625	+0.04(+0.17%)
Jan 02, 2013	23.94	23.96	23.83	23.96	1,855	+0.13(+0.55%)
Dec 31, 2012	23.58	23.83	23.58	23.83	2,587	+0.40(+1.72%)
Dec 28, 2012	23.53	23.69	23.41	23.43	16,355	+0.04(+0.15%)
Dec 27, 2012	23.70	23.70	23.17	23.39	1,248	+0.02(+0.09%)
Dec 26, 2012	23.55	23.55	23.16	23.37	2,015	+0.47(+2.03%)
Dec 24, 2012	22.74	22.96	22.74	22.90	1,687	-0.14(-0.59%)
Dec 21, 2012	22.73	23.04	22.73	23.04	1,749	-0.25(-1.07%)
Dec 20, 2012	23.29	23.29	23.29	23.29	1,000	+0.41(+1.79%)
Dec 19, 2012	22.79	22.88	22.74	22.88	694	+0.12(+0.53%)
Dec 18, 2012	22.39	22.76	22.39	22.76	8,077	+0.29(+1.29%)
Dec 17, 2012	22.48	22.63	22.47	22.47	1,548	-0.03(-0.13%)
Dec 14, 2012	22.50	22.50	22.50	22.50	100	+0.06(+0.27%)
Dec 13, 2012	22.44	22.44	22.44	22.44	150	-0.35(-1.54%)
Dec 12, 2012	22.80	22.80	22.79	22.79	572	+0.14(+0.62%)
Dec 11, 2012	22.53	22.68	22.53	22.65	2,382	-0.07(-0.31%)
Dec 10, 2012	22.40	22.72	22.32	22.72	2,268	+0.39(+1.75%)
Dec 07, 2012	22.33	22.33	22.33	22.33	1,500	+0.13(+0.57%)
Dec 06, 2012	22.16	22.27	22.10	22.20	1,930	+0.16(+0.74%)
Dec 05, 2012	21.95	22.04	21.95	22.04	1,740	+0.32(+1.47%)
Dec 04, 2012	22.08	22.08	21.72	21.72	7,206	-0.29(-1.32%)
Nov 30, 2012	22.07	22.07	22.01	22.01	9,000	+0.14(+0.64%)
Nov 29, 2012	21.87	21.87	21.87	21.87	1,050	+0.06(+0.28%)
Nov 28, 2012	21.81	21.81	21.81	21.81	472	-0.06(-0.27%)
Nov 27, 2012	22.17	22.23	21.87	21.87	1,156	-0.19(-0.87%)
Nov 26, 2012	22.38	22.38	22.06	22.06	2,534	-0.10(-0.44%)
Nov 24, 2012	22.16	22.16	22.16	22.16	262	+0.00(+0.00%)
Nov 23, 2012	22.16	22.16	22.16	22.16	262	+0.28(+1.28%)
Nov 21, 2012	21.88	21.88	21.88	21.88	1,400	-0.18(-0.80%)
Nov 20, 2012	22.16	22.16	22.06	22.06	238	+0.04(+0.16%)
Nov 19, 2012	22.00	22.02	22.00	22.02	1,578	+0.07(+0.33%)
Nov 16, 2012	21.92	21.95	21.92	21.95	428	+0.24(+1.09%)
Nov 15, 2012	21.71	21.71	21.71	21.71	200	-0.13(-0.60%)
Nov 14, 2012	22.14	22.16	21.84	21.84	1,700	-0.46(-2.06%)
Nov 13, 2012	22.36	22.36	22.15	22.30	922	+0.02(+0.09%)
Nov 12, 2012	22.28	22.28	22.28	22.28	100	-0.50(-2.19%)
Nov 09, 2012	22.69	22.78	22.66	22.78	1,624	-0.15(-0.65%)
Nov 08, 2012	23.08	23.08	22.90	22.93	1,200	-0.07(-0.30%)
Nov 07, 2012	23.24	23.24	23.00	23.00	1,224	-0.08(-0.35%)
Nov 06, 2012	23.26	23.26	23.08	23.08	2,700	-0.11(-0.47%)
Nov 04, 2012	23.19	23.19	23.19	23.19	0	+0.00(+0.00%)
Nov 02, 2012	23.45	23.45	23.19	23.19	1,291	+0.03(+0.13%)
Nov 01, 2012	23.18	23.18	23.16	23.16	675	+0.48(+2.12%)
Oct 31, 2012	22.89	23.13	22.68	22.68	3,825	-0.25(-1.09%)
Oct 26, 2012		22.93	22.93	22.93	0	+0.02(+0.08%)
Oct 25, 2012	23.18	23.18	22.81	22.91	1,550	+0.03(+0.14%)
Oct 24, 2012	22.88	22.88	22.81	22.88	761	-0.17(-0.74%)
Oct 23, 2012	23.00	23.05	22.82	23.05	2,400	-0.18(-0.77%)
Oct 19, 2012	23.24	23.24	23.23	23.23	707	-0.07(-0.30%)
Oct 18, 2012	23.27	23.36	23.27	23.30	827	-0.06(-0.26%)
Oct 17, 2012	23.36	23.36	23.36	23.36	104	+0.00(+0.00%)
Oct 16, 2012	23.25	23.36	23.25	23.36	2,606	-0.01(-0.04%)
Oct 15, 2012	23.27	23.37	23.19	23.37	700	+0.10(+0.43%)
Oct 11, 2012		23.27	23.27	23.27	0	+0.26(+1.11%)
Oct 10, 2012	23.22	23.22	23.01	23.01	2,194	-0.35(-1.48%)
Oct 09, 2012	23.38	23.38	23.36	23.36	690	+0.14(+0.59%)
Oct 08, 2012	23.26	23.26	23.22	23.22	361	-0.21(-0.88%)
Oct 06, 2012	23.43	23.43	23.43	23.43	200	+0.00(+0.00%)
Oct 05, 2012	23.43	23.43	23.43	23.43	200	+0.50(+2.18%)
Oct 04, 2012	22.93	22.93	22.93	22.93	270	-0.16(-0.69%)
Oct 03, 2012	23.12	23.15	22.90	23.09	35,335	+0.06(+0.25%)
Oct 02, 2012	23.16	23.16	23.03	23.03	5,300	-0.24(-1.02%)
Oct 01, 2012	22.98	23.31	22.98	23.27	1,565	+0.60(+2.65%)
Sep 28, 2012	22.80	22.80	22.67	22.67	320	-0.43(-1.86%)
Sep 27, 2012	23.11	23.11	22.90	23.10	22,067	+0.25(+1.09%)
Sep 26, 2012	22.72	22.85	22.72	22.85	1,154	-0.27(-1.17%)
Sep 25, 2012	23.20	23.21	22.97	23.12	2,700	-0.09(-0.39%)
Sep 24, 2012	23.27	23.30	23.15	23.21	3,006	-0.06(-0.24%)
Sep 20, 2012		23.27	23.27	23.27	0	-0.15(-0.66%)
Sep 19, 2012	23.51	23.56	23.30	23.42	2,394	+0.07(+0.30%)
Sep 18, 2012	23.35	23.35	23.35	23.35	139	+0.01(+0.04%)
Sep 17, 2012	23.20	23.38	23.20	23.34	1,575	-0.15(-0.64%)
Sep 14, 2012	23.57	23.90	23.49	23.49	4,496	-0.04(-0.17%)
Sep 13, 2012	22.94	23.57	22.94	23.53	3,307	+0.61(+2.66%)
Sep 12, 2012	22.90	22.94	22.90	22.92	978	-0.30(-1.27%)
Sep 11, 2012	23.21	23.25	23.08	23.22	3,862	+0.10(+0.42%)
Sep 10, 2012	23.03	23.12	23.03	23.12	200	-0.39(-1.66%)
Sep 07, 2012	23.02	23.54	23.02	23.51	1,280	+0.80(+3.53%)
Sep 06, 2012	22.71	22.71	22.71	22.71	1,100	+0.38(+1.69%)
Sep 05, 2012	22.33	22.33	22.33	22.33	253	+0.18(+0.81%)
Sep 04, 2012	22.15	22.15	22.15	22.15	100	-0.15(-0.67%)
Aug 31, 2012	22.27	22.36	22.14	22.30	2,138	+0.19(+0.86%)
Aug 30, 2012	22.03	22.11	22.03	22.11	800	+0.02(+0.07%)
Aug 29, 2012	22.23	22.23	22.09	22.09	856	-0.39(-1.72%)
Aug 27, 2012	22.52	22.60	22.48	22.48	5,033	-0.18(-0.79%)
Aug 24, 2012	22.66	22.76	22.66	22.66	52,711	+0.01(+0.04%)
Aug 23, 2012	22.78	22.78	22.46	22.65	2,532	-0.32(-1.41%)
Aug 22, 2012	22.67	22.97	22.66	22.97	780	+0.19(+0.85%)
Aug 21, 2012	23.15	23.15	22.78	22.78	1,149	-0.26(-1.13%)
Aug 20, 2012	22.55	23.04	22.40	23.04	3,776	-0.08(-0.35%)
Aug 17, 2012	23.12	23.12	23.12	23.12	316	+0.18(+0.79%)
Aug 16, 2012	22.97	22.97	22.94	22.94	270	+0.18(+0.79%)
Aug 15, 2012	22.58	22.79	22.58	22.76	462	-0.12(-0.52%)
Aug 14, 2012	23.09	23.16	22.88	22.88	2,062	-0.21(-0.91%)
Aug 13, 2012	23.04	23.09	23.04	23.09	1,960	+0.00(+0.00%)
Aug 11, 2012	22.82	23.09	22.82	23.09	638	+0.00(+0.00%)
Aug 10, 2012	22.82	23.09	22.82	23.09	638	+0.09(+0.39%)
Aug 09, 2012	23.09	23.09	23.00	23.00	300	+0.04(+0.17%)
Aug 08, 2012	22.92	23.03	22.92	22.96	1,576	+0.15(+0.66%)
Aug 07, 2012	22.87	22.87	22.81	22.81	306	-0.28(-1.21%)
Aug 06, 2012	22.75	23.09	22.75	23.09	875	+0.52(+2.29%)
Aug 03, 2012	22.57	22.57	22.57	22.57	114	+0.28(+1.26%)
Aug 01, 2012		22.29	22.29	22.29	0	-0.32(-1.41%)
Jul 30, 2012		22.61	22.61	22.61	0	+0.76(+3.48%)
Jul 26, 2012		21.85	21.85	21.85	0	+0.52(+2.44%)
Jul 25, 2012	21.38	21.38	21.19	21.33	500	+0.04(+0.19%)
Jul 23, 2012		21.29	21.29	21.29	0	-0.66(-3.01%)
Jul 20, 2012	21.90	21.95	21.90	21.95	625	+0.19(+0.87%)
Jul 17, 2012		21.76	21.76	21.76	0	+0.22(+1.02%)
Jul 16, 2012	21.66	21.66	21.54	21.54	750	-0.26(-1.19%)
Jul 14, 2012	21.80	21.80	21.80	21.80	170	+0.00(+0.00%)
Jul 13, 2012	21.80	21.80	21.80	21.80	170	+0.04(+0.18%)
Jul 11, 2012		21.76	21.76	21.76	0	-0.04(-0.18%)
Jul 10, 2012	22.33	22.33	21.80	21.80	1,680	-0.45(-2.02%)
Jul 09, 2012	22.25	22.25	22.25	22.25	200	-0.09(-0.40%)
Jul 06, 2012	22.52	22.52	22.34	22.34	500	-0.32(-1.42%)
Jul 05, 2012	22.76	22.84	22.66	22.66	1,282	-0.10(-0.42%)
Jul 02, 2012	22.76	22.76	22.76	22.76	0	+0.50(+2.23%)
Jun 29, 2012	22.04	22.49	22.04	22.26	1,000	+1.27(+6.05%)
Jun 28, 2012	21.24	21.24	20.99	20.99	200	-0.32(-1.50%)
Jun 26, 2012		21.31	21.31	21.31	0	+0.08(+0.39%)
Jun 25, 2012	21.23	21.23	21.23	21.23	820	-0.20(-0.94%)
Jun 22, 2012	21.43	21.43	21.43	21.43	200	-0.16(-0.74%)
Jun 21, 2012	21.59	21.59	21.59	21.59	200	-1.48(-6.41%)
Jun 20, 2012	23.00	23.07	23.00	23.07	350	+0.10(+0.43%)
Jun 19, 2012	22.44	23.11	22.44	22.97	406	+0.49(+2.20%)
Jun 18, 2012	22.47	22.48	22.47	22.48	626	+0.34(+1.52%)
Jun 15, 2012	22.14	22.14	22.14	22.14	110	+0.06(+0.27%)
Jun 14, 2012	22.20	22.20	22.08	22.08	1,358	+0.06(+0.28%)
Jun 13, 2012	22.15	22.15	22.02	22.02	1,534	-0.05(-0.23%)
Jun 12, 2012	21.82	22.07	21.82	22.07	1,453	+0.02(+0.09%)
Jun 11, 2012	22.21	22.23	21.90	22.05	4,717	-0.04(-0.18%)
Jun 08, 2012	22.17	22.17	21.97	22.09	6,265	-0.35(-1.58%)
Jun 07, 2012	22.40	22.44	22.40	22.44	316	+0.41(+1.86%)
Jun 06, 2012	22.03	22.03	22.03	22.03	400	+0.24(+1.12%)
Jun 05, 2012	21.79	21.79	21.79	21.79	100	+0.11(+0.51%)
Jun 04, 2012	21.73	21.78	21.68	21.68	1,400	-0.01(-0.05%)
Jun 02, 2012	21.90	21.90	21.69	21.69	693	+0.00(+0.00%)

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.