Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	24.74	24.74	24.69	24.71	634	-0.04(-0.15%)
Jun 26, 2013	24.78	24.79	24.67	24.75	6,889	-0.02(-0.08%)
Jun 25, 2013	24.78	24.86	24.76	24.77	2,612	+0.00(+0.00%)
Jun 24, 2013	24.77	24.80	24.67	24.77	4,031	+0.03(+0.11%)
Jun 21, 2013	24.78	24.89	24.59	24.74	4,956	+0.11(+0.46%)
Jun 20, 2013	24.77	24.81	24.50	24.62	6,697	-0.12(-0.50%)
Jun 19, 2013	24.83	24.83	24.66	24.75	28,881	+0.05(+0.19%)
Jun 18, 2013	24.77	24.93	24.69	24.70	12,277	-0.04(-0.15%)
Jun 17, 2013	24.89	24.91	24.72	24.74	8,910	-0.01(-0.04%)
Jun 14, 2013	24.86	24.92	24.69	24.75	27,284	+0.02(+0.08%)
Jun 13, 2013	24.69	24.83	24.60	24.73	32,534	+0.05(+0.19%)
Jun 12, 2013	24.71	24.72	24.56	24.68	27,903	+0.06(+0.23%)
Jun 11, 2013	24.55	24.74	24.55	24.62	35,524	+0.06(+0.23%)
Jun 10, 2013	24.77	24.77	24.53	24.57	37,080	+0.01(+0.04%)
Jun 07, 2013	24.65	24.77	24.56	24.56	11,871	-0.16(-0.65%)
Jun 06, 2013	24.52	24.74	24.46	24.72	43,834	+0.29(+1.20%)
Jun 05, 2013	24.60	24.77	24.41	24.42	20,702	-0.05(-0.19%)
Jun 04, 2013	24.66	24.67	24.47	24.47	32,079	-0.07(-0.27%)
Jun 03, 2013	24.45	24.72	24.42	24.54	37,650	+0.00(+0.00%)
May 31, 2013	24.52	24.64	24.52	24.54	5,301	-0.04(-0.15%)
May 30, 2013	24.44	24.68	24.44	24.58	11,205	+0.22(+0.89%)
May 29, 2013	24.35	24.41	24.28	24.36	4,334	-0.09(-0.35%)
May 28, 2013	24.48	24.59	24.31	24.44	26,952	+0.07(+0.27%)
May 24, 2013	24.38	24.40	24.32	24.38	11,625	+0.06(+0.23%)
May 23, 2013	24.03	24.42	24.03	24.32	47,674	+0.10(+0.41%)
May 22, 2013	24.25	24.37	24.22	24.22	10,696	-0.02(-0.10%)
May 21, 2013	24.11	24.27	24.05	24.25	116,070	+0.17(+0.71%)
May 20, 2013	24.17	24.24	24.07	24.07	115,149	-0.08(-0.31%)
May 17, 2013	24.29	24.29	24.14	24.15	31,277	+0.02(+0.08%)
May 16, 2013	24.25	24.29	24.13	24.13	42,488	-0.03(-0.12%)
May 15, 2013	24.29	24.29	24.09	24.16	86,296	+0.02(+0.08%)
May 13, 2013	24.40	24.40	24.08	24.14	30,198	-0.04(-0.16%)
May 10, 2013	24.20	24.30	24.18	24.18	1,330	-0.10(-0.42%)
May 09, 2013	24.24	24.30	24.22	24.28	3,528	-0.10(-0.43%)
May 08, 2013	24.25	24.39	24.24	24.39	13,004	+0.09(+0.35%)
May 07, 2013	24.27	24.42	24.24	24.30	24,482	-0.03(-0.12%)
May 06, 2013	24.32	24.50	24.18	24.33	46,075	-0.09(-0.35%)
May 03, 2013	24.42	24.52	24.42	24.42	2,842	+0.07(+0.27%)
May 02, 2013	24.25	24.35	24.25	24.35	3,378	+0.12(+0.51%)
May 01, 2013	24.12	24.25	24.12	24.23	17,001	+0.16(+0.65%)
Apr 30, 2013	24.22	24.23	24.07	24.07	3,514	-0.12(-0.48%)
Apr 26, 2013	24.43	24.18	24.18	24.18	4,651	-0.02(-0.09%)
Apr 25, 2013	24.09	24.21	24.09	24.21	771	+0.02(+0.09%)
Apr 24, 2013	24.42	24.42	24.12	24.19	3,013	-0.15(-0.60%)
Apr 23, 2013	24.33	24.33	24.33	24.33	919	+0.26(+1.07%)
Apr 22, 2013	24.23	24.23	24.07	24.07	754	-0.23(-0.93%)
Apr 19, 2013	24.32	24.34	24.23	24.30	4,535	+0.22(+0.93%)
Apr 18, 2013	23.98	24.26	23.98	24.08	2,454	-0.04(-0.18%)
Apr 17, 2013	24.12	24.12	24.12	24.12	211	-0.09(-0.39%)
Apr 16, 2013	24.10	24.38	24.02	24.22	9,748	+0.20(+0.83%)
Apr 15, 2013	24.10	24.10	23.72	24.02	3,217	-0.15(-0.63%)
Apr 12, 2013	24.17	24.17	24.04	24.17	2,160	+0.10(+0.42%)
Apr 11, 2013	24.27	24.32	24.06	24.07	2,173	-0.28(-1.15%)
Apr 10, 2013	24.26	24.35	24.12	24.35	5,128	+0.09(+0.35%)
Apr 09, 2013	24.27	24.27	24.26	24.26	342	+0.09(+0.39%)
Apr 08, 2013	24.16	24.22	24.16	24.17	1,321	+0.08(+0.35%)
Apr 05, 2013	24.05	24.09	24.05	24.09	848	-0.05(-0.22%)
Apr 04, 2013	24.11	24.17	24.11	24.14	678	+0.07(+0.31%)
Apr 03, 2013	24.10	24.11	24.00	24.07	7,116	-0.21(-0.86%)
Apr 02, 2013	24.54	24.55	24.22	24.27	2,913	+0.01(+0.04%)
Apr 01, 2013	24.07	24.45	24.07	24.27	3,329	+0.03(+0.12%)
Mar 28, 2013	24.24	24.24	24.24	24.24	105	-0.09(-0.35%)
Mar 27, 2013	24.32	24.32	24.32	24.32	632	-0.07(-0.27%)
Mar 26, 2013	24.15	24.39	24.15	24.39	8,436	+0.32(+1.34%)
Mar 25, 2013	24.20	24.20	24.07	24.07	21,702	-0.11(-0.47%)
Mar 22, 2013	24.10	24.21	24.10	24.18	2,748	+0.09(+0.36%)
Mar 21, 2013	24.21	24.26	24.07	24.09	599	-0.25(-1.02%)
Mar 20, 2013	24.36	24.36	24.17	24.34	2,966	+0.23(+0.95%)
Mar 19, 2013	24.12	24.12	24.11	24.11	679	+0.05(+0.20%)
Mar 18, 2013	24.12	24.19	24.07	24.07	1,851	+0.00(+0.00%)
Mar 15, 2013	24.07	24.07	24.07	24.07	951	-0.11(-0.47%)
Mar 14, 2013	24.22	24.22	24.07	24.18	1,902	+0.04(+0.16%)
Mar 13, 2013	24.07	24.32	24.04	24.14	19,937	+0.05(+0.20%)
Mar 12, 2013	24.11	24.11	24.09	24.09	1,241	-0.01(-0.04%)
Mar 11, 2013	24.09	24.10	24.09	24.10	478	-0.00(-0.00%)
Mar 08, 2013	24.10	24.10	23.94	24.10	2,409	+0.10(+0.43%)
Mar 07, 2013	24.18	24.18	23.94	24.00	56,177	-0.03(-0.12%)
Mar 06, 2013	23.90	24.03	23.90	24.03	3,661	-0.03(-0.12%)
Mar 05, 2013	23.93	24.06	23.81	24.06	946	+0.05(+0.20%)
Mar 04, 2013	23.70	24.01	23.70	24.01	5,342	+0.13(+0.55%)
Mar 01, 2013	23.92	23.97	23.87	23.88	2,756	-0.09(-0.37%)
Feb 28, 2013	23.82	23.99	23.82	23.97	1,118	-0.03(-0.14%)
Feb 27, 2013	23.97	24.01	23.93	24.00	8,935	+0.03(+0.14%)
Feb 26, 2013	23.98	23.98	23.84	23.97	14,271	+0.06(+0.25%)
Feb 21, 2013	23.90	23.90	23.90	23.90	0	-0.11(-0.47%)
Feb 20, 2013	24.15	24.15	24.02	24.02	7,176	-0.13(-0.55%)
Feb 19, 2013	24.17	24.17	24.14	24.15	4,350	+0.03(+0.12%)
Feb 15, 2013	24.00	24.13	23.96	24.12	5,405	+0.15(+0.63%)
Feb 14, 2013	23.97	23.97	23.97	23.97	211	+0.05(+0.20%)
Feb 13, 2013	24.01	24.01	23.92	23.92	1,970	-0.09(-0.39%)
Feb 12, 2013	23.89	24.02	23.86	24.02	4,136	+0.22(+0.91%)
Feb 11, 2013	23.80	23.80	23.80	23.80	671	-0.09(-0.36%)
Feb 08, 2013	23.78	23.89	23.78	23.89	630	+0.13(+0.56%)
Feb 07, 2013	23.74	23.75	23.74	23.75	714	-0.13(-0.55%)
Feb 06, 2013	23.74	23.89	23.74	23.89	7,168	+0.12(+0.52%)
Feb 04, 2013	23.81	23.84	23.73	23.76	6,279	-0.02(-0.07%)
Feb 01, 2013	23.81	23.81	23.74	23.78	18,049	+0.03(+0.11%)
Jan 31, 2013	23.66	23.83	23.66	23.75	51,482	+0.04(+0.16%)
Jan 30, 2013	23.87	23.87	23.67	23.72	6,096	-0.01(-0.06%)
Jan 29, 2013	23.75	23.80	23.61	23.73	40,833	-0.02(-0.10%)
Jan 28, 2013	23.74	23.80	23.66	23.75	17,548	+0.07(+0.28%)
Jan 25, 2013	23.70	23.74	23.63	23.69	7,399	+0.01(+0.03%)
Jan 24, 2013	23.50	23.74	23.50	23.68	12,905	+0.04(+0.17%)
Jan 23, 2013	23.70	23.72	23.60	23.64	12,132	-0.05(-0.20%)
Jan 22, 2013	23.70	23.70	23.62	23.69	8,900	+0.11(+0.48%)
Jan 18, 2013	23.70	23.70	23.51	23.57	4,928	-0.05(-0.20%)
Jan 17, 2013	23.51	23.66	23.50	23.62	8,308	+0.26(+1.13%)
Jan 16, 2013	23.47	23.48	23.36	23.36	15,026	-0.12(-0.52%)
Jan 15, 2013	23.39	23.48	23.39	23.48	876	-0.17(-0.72%)
Jan 14, 2013	23.65	23.65	23.65	23.65	2,537	-0.19(-0.79%)
Jan 11, 2013	23.72	23.84	23.72	23.84	15,274	+0.00(+0.00%)
Jan 10, 2013	23.74	23.84	23.70	23.84	33,018	+0.19(+0.80%)
Jan 09, 2013	23.66	23.66	23.63	23.65	528	+0.05(+0.22%)
Jan 08, 2013	23.75	23.75	23.60	23.60	8,771	-0.09(-0.38%)
Jan 07, 2013	23.66	23.69	23.61	23.69	2,024	-0.02(-0.08%)
Jan 04, 2013	23.61	23.78	23.61	23.71	6,061	+0.06(+0.24%)
Jan 03, 2013	23.65	23.86	23.58	23.65	20,595	-0.02(-0.08%)
Jan 02, 2013	23.67	23.94	23.59	23.67	23,473	-0.13(-0.55%)
Dec 31, 2012	23.64	23.80	23.51	23.80	8,046	+0.37(+1.57%)
Dec 28, 2012	23.25	23.56	23.25	23.43	12,595	-0.02(-0.09%)
Dec 27, 2012	23.45	23.45	23.45	23.45	327	+0.02(+0.08%)
Dec 26, 2012	23.41	23.51	23.35	23.43	5,444	+0.03(+0.13%)
Dec 24, 2012	23.47	23.49	23.40	23.40	1,903	-0.15(-0.64%)
Dec 21, 2012	23.51	23.55	23.38	23.55	12,193	+0.07(+0.28%)
Dec 20, 2012	23.40	23.49	23.31	23.49	5,308	-0.09(-0.40%)
Dec 19, 2012	23.37	23.63	23.37	23.58	5,124	+0.07(+0.28%)
Dec 18, 2012	23.64	23.84	23.49	23.52	9,543	+0.08(+0.32%)
Dec 17, 2012	23.43	23.44	23.40	23.44	4,783	-0.09(-0.36%)
Dec 14, 2012	23.53	23.53	23.53	23.53	237	-0.02(-0.08%)
Dec 13, 2012	23.55	23.55	23.55	23.55	105	+0.16(+0.69%)
Dec 12, 2012	23.43	23.55	23.38	23.38	3,674	+0.03(+0.12%)
Dec 11, 2012	23.36	23.36	23.36	23.36	806	-0.14(-0.59%)
Dec 10, 2012	23.30	23.52	23.30	23.49	1,735	+0.48(+2.08%)
Dec 07, 2012	23.26	23.26	22.97	23.02	13,388	-0.25(-1.06%)
Dec 06, 2012	23.17	23.26	23.15	23.26	34,210	+0.15(+0.66%)
Dec 05, 2012	23.16	23.29	23.11	23.11	22,614	-0.02(-0.08%)
Dec 04, 2012	23.08	23.23	23.08	23.13	2,039	-0.18(-0.77%)
Nov 30, 2012	23.15	23.31	23.15	23.31	1,148	+0.03(+0.13%)
Nov 29, 2012	23.30	23.30	23.28	23.28	714	-0.03(-0.13%)
Nov 28, 2012	23.29	23.41	23.27	23.31	2,077	-0.10(-0.44%)
Nov 27, 2012	23.62	23.62	23.37	23.41	14,106	+0.09(+0.41%)
Nov 26, 2012	23.14	23.36	23.14	23.32	10,873	+0.06(+0.24%)
Nov 23, 2012	23.26	23.26	23.26	23.26	105	-0.09(-0.41%)
Nov 21, 2012	23.22	23.37	23.21	23.36	1,335	+0.11(+0.49%)
Nov 20, 2012	23.24	23.24	23.24	23.24	428	-0.00(-0.00%)
Nov 19, 2012	23.26	23.26	23.16	23.24	1,407	+0.06(+0.24%)
Nov 16, 2012	23.33	23.33	23.19	23.19	1,008	+0.11(+0.49%)
Nov 15, 2012	23.07	23.14	23.07	23.07	317	-0.14(-0.61%)
Nov 14, 2012	23.12	23.21	23.05	23.21	1,710	+0.06(+0.25%)
Nov 12, 2012	23.22	23.16	23.16	23.16	1,162	+0.07(+0.29%)
Nov 08, 2012	23.09	23.09	23.09	23.09	0	+0.07(+0.29%)
Nov 07, 2012	23.03	23.11	22.97	23.02	9,668	-0.13(-0.57%)
Nov 06, 2012	23.13	23.16	23.06	23.16	902	-0.09(-0.41%)
Nov 05, 2012	23.12	23.26	23.12	23.25	1,374	+0.17(+0.74%)
Nov 02, 2012	23.32	23.32	23.02	23.08	4,334	+0.03(+0.12%)
Nov 01, 2012	23.04	23.22	23.04	23.05	6,046	-0.16(-0.69%)
Oct 31, 2012	22.80	23.22	22.80	23.21	6,340	+0.31(+1.37%)
Oct 26, 2012	22.83	22.90	22.90	22.90	1,162	-0.17(-0.75%)
Oct 25, 2012	23.34	23.34	23.04	23.07	22,422	-0.19(-0.81%)
Oct 24, 2012	23.30	23.32	23.20	23.26	29,903	+0.09(+0.38%)
Oct 23, 2012	23.19	23.21	23.11	23.18	30,541	-0.16(-0.69%)
Oct 19, 2012	23.48	23.48	23.31	23.34	9,862	-0.27(-1.16%)
Oct 18, 2012	23.66	23.71	23.60	23.61	8,015	-0.18(-0.76%)
Oct 17, 2012	23.55	23.79	23.55	23.79	29,303	+0.17(+0.74%)
Oct 16, 2012	23.55	23.64	23.55	23.62	5,551	+0.04(+0.19%)
Oct 15, 2012	23.52	23.65	23.52	23.57	6,141	-0.00(-0.00%)
Oct 12, 2012	23.61	23.65	23.56	23.57	2,558	-0.09(-0.36%)
Oct 11, 2012	23.72	23.78	23.66	23.66	17,719	+0.01(+0.04%)
Oct 10, 2012	23.67	23.70	23.58	23.65	27,251	-0.04(-0.16%)
Oct 09, 2012	23.72	23.72	23.55	23.69	17,595	-0.01(-0.04%)
Oct 08, 2012	23.66	23.70	23.59	23.70	8,120	-0.09(-0.40%)
Oct 05, 2012	23.84	23.84	23.76	23.79	347	+0.02(+0.08%)
Oct 04, 2012	23.68	23.82	23.68	23.77	5,005	+0.12(+0.52%)
Oct 03, 2012	23.55	23.65	23.55	23.65	438	+0.12(+0.52%)
Oct 02, 2012	23.72	23.72	23.52	23.53	3,422	-0.10(-0.44%)
Oct 01, 2012	23.60	23.65	23.59	23.63	58,959	+0.14(+0.60%)
Sep 28, 2012	23.50	23.55	23.47	23.49	22,035	-0.13(-0.53%)
Sep 27, 2012	23.65	23.65	23.52	23.61	6,567	+0.07(+0.29%)
Sep 26, 2012	23.62	23.62	23.40	23.55	10,994	+0.05(+0.20%)
Sep 25, 2012	23.54	23.58	23.46	23.50	23,317	-0.07(-0.28%)
Sep 24, 2012	23.48	23.64	23.48	23.56	25,160	-0.08(-0.32%)
Sep 21, 2012	23.58	23.65	23.58	23.64	3,393	-0.04(-0.16%)
Sep 20, 2012	23.61	23.68	23.60	23.68	7,611	-0.05(-0.20%)
Sep 19, 2012	23.79	23.79	23.62	23.72	9,559	+0.11(+0.48%)
Sep 18, 2012	23.67	23.72	23.61	23.61	6,894	-0.12(-0.52%)
Sep 17, 2012	23.84	23.84	23.68	23.73	1,890	-0.11(-0.44%)
Sep 14, 2012	23.84	23.88	23.77	23.84	2,483	+0.03(+0.13%)
Sep 13, 2012	23.82	23.82	23.81	23.81	528	-0.01(-0.05%)
Sep 12, 2012	23.79	23.83	23.76	23.82	5,137	+0.01(+0.05%)
Sep 10, 2012	23.74	23.81	23.81	23.81	4,651	+0.02(+0.08%)
Sep 07, 2012	23.76	23.84	23.70	23.79	3,508	+0.00(+0.00%)
Sep 06, 2012	23.72	23.79	23.65	23.79	30,550	+0.20(+0.84%)
Sep 05, 2012	23.75	23.75	23.59	23.59	7,767	-0.07(-0.28%)
Sep 04, 2012	23.64	23.71	23.57	23.66	54,854	-0.19(-0.79%)
Aug 31, 2012	23.84	23.86	23.55	23.85	39,371	+0.15(+0.64%)
Aug 29, 2012	23.68	23.70	23.70	23.70	21,988	+0.12(+0.51%)
Aug 27, 2012	23.58	23.58	23.58	23.58	654	+0.01(+0.05%)
Aug 23, 2012	23.67	23.56	23.56	23.56	1,479	-0.03(-0.12%)
Aug 22, 2012	23.62	23.62	23.55	23.59	1,839	-0.03(-0.13%)
Aug 21, 2012	23.60	23.62	23.60	23.62	845	+0.07(+0.29%)
Aug 17, 2012	23.56	23.55	23.55	23.55	317	-0.08(-0.34%)
Aug 16, 2012	23.66	23.79	23.62	23.63	42,020	-0.01(-0.03%)
Aug 15, 2012	23.66	23.73	23.62	23.64	1,790	+0.02(+0.10%)
Aug 14, 2012	23.85	23.85	23.54	23.62	58,612	-0.03(-0.14%)
Aug 13, 2012	23.79	23.79	23.65	23.65	1,790	-0.06(-0.26%)
Aug 09, 2012	23.72	23.72	23.72	23.72	0	-0.03(-0.12%)
Aug 08, 2012	23.57	23.99	23.57	23.74	17,248	+0.21(+0.88%)
Aug 07, 2012	23.53	23.64	23.53	23.54	5,206	+0.02(+0.08%)
Aug 06, 2012	23.59	23.65	23.49	23.52	41,849	-0.01(-0.04%)
Aug 03, 2012	24.23	24.23	23.53	23.53	1,021	-0.27(-1.15%)
Aug 02, 2012	23.53	23.80	23.53	23.80	1,526	+0.31(+1.33%)
Aug 01, 2012	23.52	23.55	23.41	23.49	6,179	+0.02(+0.08%)
Jul 31, 2012	23.06	23.52	23.06	23.47	2,219	-0.06(-0.27%)
Jul 30, 2012	23.47	23.53	23.47	23.53	302	-0.00(-0.01%)
Jul 27, 2012	23.69	23.73	23.49	23.54	10,600	+0.22(+0.93%)
Jul 26, 2012	23.56	23.56	23.32	23.32	6,369	-0.03(-0.11%)
Jul 25, 2012	23.46	23.47	23.35	23.35	4,135	-0.12(-0.51%)
Jul 24, 2012	23.53	23.53	23.37	23.47	2,126	+0.08(+0.35%)
Jul 19, 2012	23.37	23.38	23.38	23.38	845	-0.14(-0.60%)
Jul 18, 2012	23.47	23.55	23.38	23.53	2,298	+0.14(+0.61%)
Jul 17, 2012	23.46	23.49	23.38	23.38	12,443	+0.05(+0.20%)
Jul 16, 2012	23.36	23.36	23.34	23.34	336	-0.04(-0.16%)
Jul 13, 2012	23.36	23.49	23.36	23.37	1,693	+0.08(+0.32%)
Jul 12, 2012	23.27	23.40	23.27	23.30	33,735	-0.11(-0.47%)
Jul 11, 2012	23.59	23.59	23.40	23.41	12,922	-0.12(-0.50%)
Jul 10, 2012	23.57	23.57	23.44	23.53	38,190	-0.05(-0.20%)
Jul 09, 2012	23.73	23.73	23.51	23.57	4,252	+0.11(+0.48%)
Jul 06, 2012	23.46	23.46	23.46	23.46	211	+0.08(+0.32%)
Jul 05, 2012	23.38	23.38	23.38	23.38	270	-0.04(-0.17%)
Jul 03, 2012	23.42	23.42	23.42	23.42	3,071	-0.09(-0.37%)

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.