Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.00	28.16	27.88	28.14	11,045	+0.42(+1.50%)
May 30, 2013	27.70	27.72	27.70	27.72	2,000	-0.02(-0.07%)
May 29, 2013	27.69	27.74	27.69	27.74	1,300	+0.02(+0.07%)
May 28, 2013	27.45	27.72	27.44	27.72	6,000	+0.44(+1.61%)
May 24, 2013	27.32	27.32	27.26	27.28	1,800	-0.12(-0.44%)
May 23, 2013	27.39	27.41	27.27	27.40	5,650	-0.09(-0.33%)
May 22, 2013	27.05	27.52	26.96	27.49	5,329	+0.35(+1.29%)
May 21, 2013	27.18	27.41	27.14	27.14	13,380	-0.04(-0.15%)
May 20, 2013	27.09	27.18	27.09	27.18	5,250	+0.29(+1.08%)
May 16, 2013	26.89	26.89	26.89	26.89	0	-0.45(-1.65%)
May 15, 2013	27.34	27.34	27.24	27.34	2,700	+0.24(+0.89%)
May 13, 2013	27.05	27.13	27.05	27.10	3,149	+0.19(+0.71%)
May 10, 2013	26.71	27.00	26.71	26.91	4,547	+0.35(+1.32%)
May 09, 2013	26.34	26.56	26.34	26.56	300	+0.03(+0.11%)
May 08, 2013	26.55	26.56	26.53	26.53	1,800	-0.04(-0.15%)
May 07, 2013	26.69	26.69	26.51	26.57	1,700	-0.02(-0.07%)
May 06, 2013	26.48	26.59	26.37	26.59	7,549	+0.18(+0.68%)
May 03, 2013	26.29	26.41	26.26	26.41	4,486	+0.64(+2.48%)
May 02, 2013	25.85	25.85	25.77	25.77	1,700	-0.23(-0.88%)
May 01, 2013	26.00	26.00	26.00	26.00	1,000	-0.09(-0.34%)
Apr 30, 2013	25.93	26.09	25.93	26.09	1,143	+0.15(+0.58%)
Apr 29, 2013	25.93	25.94	25.92	25.94	5,350	-0.28(-1.07%)
Apr 25, 2013	26.22	26.22	26.22	26.22	0	+0.08(+0.31%)
Apr 24, 2013	26.15	26.17	26.14	26.14	415	-0.01(-0.04%)
Apr 23, 2013	26.60	26.60	25.95	26.15	1,400	+0.04(+0.15%)
Apr 22, 2013	26.05	26.11	26.04	26.11	696	+0.07(+0.27%)
Apr 19, 2013	26.04	26.04	26.04	26.04	1,000	+0.02(+0.08%)
Apr 18, 2013	26.01	26.06	26.01	26.02	978	+0.00(+0.00%)
Apr 17, 2013	26.11	26.11	26.02	26.02	468	-0.21(-0.81%)
Apr 16, 2013	26.23	26.23	26.23	26.23	415	+0.16(+0.60%)
Apr 15, 2013	26.24	26.24	26.08	26.08	2,800	-0.22(-0.85%)
Apr 12, 2013	26.30	26.30	26.30	26.30	400	-0.37(-1.39%)
Apr 11, 2013	26.69	26.70	26.67	26.67	960	-0.06(-0.22%)
Apr 10, 2013	26.60	26.73	26.60	26.73	7,844	+0.34(+1.29%)
Apr 09, 2013	26.29	26.40	26.28	26.39	18,120	+0.18(+0.69%)
Apr 08, 2013	26.21	26.25	26.15	26.21	1,031	+0.20(+0.77%)
Apr 05, 2013	26.05	26.07	26.01	26.01	500	-0.65(-2.44%)
Apr 04, 2013	26.88	26.88	26.66	26.66	1,100	-0.33(-1.22%)
Apr 03, 2013	27.12	27.12	26.96	26.99	1,740	-0.19(-0.70%)
Apr 02, 2013	27.18	27.18	27.18	27.18	200	-0.04(-0.15%)
Apr 01, 2013	27.22	27.22	27.22	27.22	100	+0.00(+0.00%)
Mar 28, 2013	27.21	27.22	27.21	27.22	250	-0.02(-0.06%)
Mar 27, 2013	27.30	27.30	27.18	27.23	2,150	-0.16(-0.57%)
Mar 26, 2013	27.50	27.50	27.39	27.39	400	-0.03(-0.11%)
Mar 25, 2013	27.48	27.56	27.39	27.42	2,212	+0.00(+0.00%)
Mar 22, 2013	27.56	27.56	27.42	27.42	3,490	-0.07(-0.25%)
Mar 21, 2013	27.61	27.61	27.49	27.49	1,635	-0.08(-0.29%)
Mar 20, 2013	27.57	27.57	27.57	27.57	400	+0.19(+0.69%)
Mar 19, 2013	27.38	27.38	27.38	27.38	400	-0.25(-0.90%)
Mar 18, 2013	27.65	27.66	27.57	27.63	4,010	-0.26(-0.93%)
Mar 15, 2013	27.88	27.89	27.88	27.89	1,907	-0.09(-0.32%)
Mar 14, 2013	27.99	27.99	27.91	27.98	2,708	+0.11(+0.39%)
Mar 13, 2013	27.96	27.96	27.87	27.87	500	+0.02(+0.07%)
Mar 12, 2013	27.85	27.85	27.85	27.85	600	-0.17(-0.61%)
Mar 11, 2013	27.99	28.02	27.99	28.02	1,500	-0.07(-0.25%)
Mar 08, 2013	27.97	28.09	27.97	28.09	5,700	+0.39(+1.41%)
Mar 07, 2013	27.70	27.70	27.70	27.70	173	+0.13(+0.47%)
Mar 06, 2013	27.61	27.61	27.49	27.57	600	+0.29(+1.06%)
Mar 05, 2013	27.35	27.35	27.28	27.28	3,300	+0.01(+0.04%)
Mar 04, 2013	27.18	27.27	27.12	27.27	2,497	+0.11(+0.40%)
Mar 01, 2013	27.18	27.18	27.16	27.16	1,000	-0.16(-0.58%)
Feb 28, 2013	27.32	27.32	27.32	27.32	183	+0.10(+0.37%)
Feb 26, 2013	27.22	27.22	27.22	27.22	0	-0.35(-1.27%)
Feb 22, 2013	27.59	27.59	27.57	27.57	600	-0.09(-0.33%)
Feb 21, 2013	27.70	27.70	27.60	27.66	3,900	-0.15(-0.54%)
Feb 20, 2013	27.91	27.91	27.81	27.81	1,140	+0.10(+0.36%)
Feb 19, 2013	27.71	27.71	27.71	27.71	216	-0.09(-0.32%)
Feb 15, 2013	27.76	27.80	27.76	27.80	337	+0.00(+0.00%)
Feb 14, 2013	27.88	27.88	27.80	27.80	500	-0.10(-0.36%)
Feb 13, 2013	27.94	27.95	27.89	27.90	7,300	+0.20(+0.72%)
Feb 12, 2013	27.70	27.70	27.70	27.70	1,800	+0.06(+0.22%)
Feb 11, 2013	27.65	27.65	27.58	27.64	13,050	-0.11(-0.40%)
Feb 08, 2013	27.78	27.83	27.67	27.75	5,343	+0.10(+0.36%)
Feb 07, 2013	27.56	27.65	27.56	27.65	1,800	-0.04(-0.14%)
Feb 06, 2013	27.80	27.84	27.69	27.69	3,426	+0.02(+0.07%)
Feb 04, 2013	27.84	27.84	27.67	27.67	5,450	-0.34(-1.21%)
Feb 01, 2013	27.63	28.01	27.63	28.01	1,319	+0.30(+1.08%)
Jan 31, 2013	27.74	27.77	27.71	27.71	800	-0.15(-0.54%)
Jan 30, 2013	27.79	27.90	27.79	27.86	2,543	+0.16(+0.59%)
Jan 29, 2013	27.54	27.70	27.51	27.70	2,650	+0.66(+2.45%)
Jan 23, 2013	27.04	27.04	27.04	27.04	800	-0.10(-0.39%)
Jan 22, 2013	27.17	27.21	27.14	27.14	700	+0.06(+0.24%)
Jan 18, 2013	27.19	27.19	27.07	27.07	4,500	-0.21(-0.75%)
Jan 17, 2013	27.27	27.33	27.17	27.28	1,800	+0.28(+1.04%)
Jan 16, 2013	27.00	27.00	27.00	27.00	100	-0.32(-1.17%)
Jan 12, 2013		27.32	27.32	27.32	0	+0.00(+0.00%)
Jan 11, 2013	27.32	27.32	27.32	27.32	0	-0.01(-0.04%)
Jan 10, 2013	27.40	27.40	27.26	27.33	500	+0.04(+0.15%)
Jan 09, 2013	27.31	27.31	27.28	27.29	1,000	-0.03(-0.11%)
Jan 08, 2013	27.34	27.34	27.30	27.32	2,400	-0.11(-0.40%)
Jan 07, 2013	27.51	27.51	27.41	27.43	2,600	-0.07(-0.25%)
Jan 04, 2013	27.65	27.67	27.48	27.50	5,500	-0.04(-0.15%)
Jan 03, 2013	27.20	27.54	27.20	27.54	800	+0.37(+1.36%)
Jan 02, 2013	27.15	27.17	27.13	27.17	900	+0.72(+2.72%)
Dec 28, 2012	26.45	26.45	26.45	26.45	0	-0.10(-0.38%)
Dec 27, 2012	26.39	26.55	26.39	26.55	3,500	-0.13(-0.49%)
Dec 26, 2012	26.79	26.79	26.68	26.68	200	-0.08(-0.30%)
Dec 24, 2012	26.76	26.76	26.76	26.76	250	+0.11(+0.41%)
Dec 21, 2012	26.65	26.65	26.63	26.65	3,500	-0.31(-1.15%)
Dec 20, 2012	26.96	26.96	26.84	26.96	3,200	-0.04(-0.15%)
Dec 19, 2012	26.83	27.00	26.83	27.00	1,070	+0.38(+1.44%)
Dec 17, 2012	26.62	26.62	26.62	26.62	600	+0.17(+0.63%)
Dec 14, 2012	26.45	26.45	26.45	26.45	200	-0.14(-0.53%)
Dec 13, 2012	26.57	26.59	26.56	26.59	8,260	+0.01(+0.04%)
Dec 12, 2012	26.42	26.58	26.42	26.58	1,600	+0.42(+1.62%)
Dec 10, 2012	26.16	26.16	26.16	26.16	100	+0.15(+0.57%)
Dec 06, 2012	26.01	26.01	26.01	26.01	0	-0.19(-0.73%)
Nov 27, 2012	26.20	26.20	26.20	26.20	100	+0.00(+0.00%)
Nov 26, 2012	26.22	26.22	26.14	26.20	2,622	-0.13(-0.49%)
Nov 23, 2012	26.33	26.33	26.33	26.33	300	+0.28(+1.07%)
Nov 19, 2012	26.05	26.05	26.05	26.05	0	+0.29(+1.13%)
Nov 16, 2012	25.81	25.81	25.76	25.76	1,000	-0.30(-1.15%)
Nov 09, 2012	26.06	26.06	26.06	26.06	300	-0.38(-1.44%)
Nov 08, 2012	26.44	26.44	26.44	26.44	400	+0.04(+0.15%)
Nov 07, 2012	26.48	26.48	26.40	26.40	3,500	-0.26(-0.98%)
Nov 05, 2012	26.73	26.66	26.66	26.66	3,600	-0.23(-0.85%)
Nov 02, 2012	26.89	26.89	26.89	26.89	320	+0.09(+0.34%)
Oct 31, 2012	26.80	26.80	26.80	26.80	100	-0.40(-1.48%)
Oct 25, 2012	27.20	27.20	27.20	27.20	300	+0.40(+1.50%)
Oct 23, 2012	26.85	26.80	26.80	26.80	11,200	-0.23(-0.85%)
Oct 19, 2012	27.18	27.18	27.03	27.03	1,200	+0.41(+1.54%)
Oct 15, 2012	26.62	26.62	26.62	26.62	0	-0.17(-0.63%)
Oct 11, 2012	26.95	26.79	26.79	26.79	600	-0.22(-0.81%)
Oct 09, 2012	27.01	27.01	27.01	27.01	200	-0.04(-0.15%)
Oct 08, 2012	27.11	27.11	27.05	27.05	1,000	-0.14(-0.51%)
Oct 05, 2012	27.16	27.19	27.15	27.19	3,254	+0.60(+2.26%)
Oct 03, 2012	26.59	26.59	26.59	26.59	200	+0.09(+0.33%)
Oct 02, 2012	26.50	26.50	26.50	26.50	100	-0.21(-0.79%)
Oct 01, 2012	26.71	26.71	26.71	26.71	185	+0.15(+0.56%)
Sep 26, 2012	26.56	26.56	26.56	26.56	100	-0.46(-1.70%)
Sep 25, 2012	27.02	27.02	27.02	27.02	180	-0.22(-0.81%)
Sep 24, 2012	27.30	27.30	27.13	27.24	2,000	-0.06(-0.22%)
Sep 21, 2012	27.30	27.30	27.30	27.30	100	+0.03(+0.11%)
Sep 20, 2012	27.09	27.27	27.09	27.27	3,100	-0.27(-0.98%)
Sep 18, 2012	27.41	27.54	27.54	27.54	2,000	-0.09(-0.33%)
Sep 17, 2012	27.69	27.69	27.63	27.63	300	-0.27(-0.97%)
Sep 14, 2012	27.91	27.91	27.71	27.90	864	+0.65(+2.39%)
Sep 13, 2012	27.06	27.43	26.89	27.25	21,006	+0.47(+1.76%)
Sep 11, 2012	26.78	26.78	26.78	26.78	2,000	+0.03(+0.11%)
Sep 10, 2012	26.77	26.77	26.75	26.75	1,600	+0.38(+1.44%)
Sep 06, 2012	26.37	26.37	26.37	26.37	100	+0.15(+0.57%)
Aug 31, 2012	26.29	26.22	26.22	26.22	200	-0.09(-0.34%)
Aug 30, 2012	26.29	26.31	26.26	26.31	585	-0.16(-0.60%)
Aug 29, 2012	26.48	26.51	26.46	26.47	2,668	-0.11(-0.41%)
Aug 23, 2012	26.66	26.58	26.58	26.58	800	-0.68(-2.50%)
Aug 21, 2012	27.48	27.26	27.26	27.26	6,500	+0.03(+0.11%)
Aug 20, 2012	27.25	27.25	27.23	27.23	1,150	+0.03(+0.09%)
Aug 16, 2012	27.21	27.20	27.20	27.20	200	+0.04(+0.14%)
Aug 15, 2012	27.17	27.17	27.17	27.17	300	+1.14(+4.36%)
Aug 06, 2012	26.03	26.03	26.03	26.03	100	+0.17(+0.65%)
Jul 31, 2012	25.73	25.86	25.86	25.86	700	+0.56(+2.22%)
Jul 26, 2012	25.31	25.30	25.30	25.30	1,600	-0.01(-0.04%)
Jul 25, 2012	25.31	25.31	25.31	25.31	125	-0.02(-0.08%)
Jul 24, 2012	25.35	25.35	25.33	25.33	2,262	-0.23(-0.90%)
Jul 23, 2012	25.54	25.56	25.54	25.56	3,000	-0.13(-0.50%)
Jul 20, 2012	25.68	25.69	25.68	25.69	230	-0.31(-1.20%)
Jul 19, 2012	26.00	26.00	26.00	26.00	500	+0.10(+0.39%)
Jul 17, 2012	25.93	25.90	25.90	25.90	2,700	+0.02(+0.08%)
Jul 14, 2012		25.88	25.88	25.88	0	+0.00(+0.00%)
Jul 13, 2012	25.88	25.88	25.88	25.88	200	+0.05(+0.19%)
Jul 12, 2012	25.94	25.94	25.83	25.83	1,692	-0.14(-0.54%)
Jul 11, 2012	25.96	25.97	25.96	25.97	826	-0.14(-0.54%)
Jul 09, 2012	26.11	26.11	26.11	26.11	400	-0.19(-0.71%)
Jul 06, 2012	26.30	26.31	26.30	26.30	2,600	-0.37(-1.40%)
Jul 03, 2012	26.64	26.67	26.67	26.67	4,900	-0.07(-0.26%)
Jun 29, 2012	26.74	26.74	26.74	26.74	200	+0.28(+1.06%)
Jun 26, 2012	26.48	26.46	26.46	26.46	600	+0.03(+0.11%)
Jun 25, 2012	26.42	26.47	26.41	26.43	5,700	-0.17(-0.64%)
Jun 18, 2012	26.67	26.60	26.60	26.60	1,300	-0.13(-0.49%)
Jun 15, 2012	26.73	26.73	26.73	26.73	120	+0.29(+1.10%)
Jun 14, 2012	26.96	26.96	26.43	26.44	920	-0.36(-1.34%)
Jun 12, 2012	26.80	26.80	26.80	26.80	200	+0.00(+0.00%)
Jun 11, 2012	26.80	26.80	26.80	26.80	700	+0.15(+0.56%)
Jun 08, 2012	26.38	26.65	26.38	26.65	2,274	-0.11(-0.41%)
Jun 07, 2012	26.95	26.95	26.76	26.76	450	+0.29(+1.10%)
Jun 06, 2012	26.22	26.60	26.22	26.47	666	+0.19(+0.72%)
Jun 05, 2012	25.94	26.28	25.94	26.28	870	+0.54(+2.10%)
Jun 04, 2012	25.75	25.80	25.59	25.74	14,304	+0.01(+0.04%)

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.