Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2013	30.30	30.28	30.28	30.28	2,178	-0.13(-0.44%)
Jan 29, 2013	30.41	30.41	30.41	30.41	3,230	-0.03(-0.10%)
Jan 28, 2013	30.64	30.64	30.41	30.44	771	-0.21(-0.69%)
Jan 25, 2013	30.78	30.78	30.62	30.65	1,315	+0.01(+0.04%)
Jan 24, 2013	30.70	30.70	30.56	30.64	4,960	+0.17(+0.54%)
Jan 22, 2013	30.80	30.47	30.47	30.47	6,099	+0.09(+0.29%)
Jan 18, 2013	30.29	30.39	30.26	30.39	4,612	+0.43(+1.45%)
Jan 17, 2013	29.95	29.95	29.95	29.95	322	+0.11(+0.36%)
Jan 16, 2013	29.85	29.89	29.85	29.85	1,792	-0.33(-1.08%)
Jan 15, 2013	30.06	30.19	30.06	30.17	1,566	+0.27(+0.91%)
Jan 14, 2013	29.90	29.90	29.90	29.90	492	-0.32(-1.05%)
Jan 10, 2013	30.25	30.22	30.22	30.22	6,535	+0.09(+0.29%)
Jan 09, 2013	30.13	30.13	30.13	30.13	1,209	+0.36(+1.22%)
Jan 08, 2013	29.91	29.99	29.74	29.77	10,955	-0.60(-1.97%)
Jan 04, 2013	30.36	30.36	30.36	30.36	0	+0.22(+0.73%)
Jan 03, 2013	30.27	30.27	30.14	30.14	1,710	+0.24(+0.80%)
Jan 02, 2013	29.91	29.91	29.91	29.91	653	+1.08(+3.74%)
Dec 31, 2012	28.57	28.90	28.57	28.83	871	-0.03(-0.09%)
Dec 28, 2012	29.09	29.09	28.85	28.85	11,570	-0.29(-1.01%)
Dec 27, 2012	28.92	29.15	28.92	29.15	464	-0.67(-2.23%)
Dec 20, 2012	29.73	29.81	29.81	29.81	3,921	+0.05(+0.17%)
Dec 19, 2012	29.70	29.76	29.70	29.76	647	+0.21(+0.70%)
Dec 18, 2012	29.15	29.56	29.15	29.56	14,888	+0.46(+1.58%)
Dec 17, 2012	29.08	29.13	28.93	29.10	5,500	+0.21(+0.73%)
Dec 14, 2012	28.91	29.03	28.89	28.89	6,036	-0.11(-0.40%)
Dec 13, 2012	29.00	29.00	28.86	29.00	8,583	-0.17(-0.57%)
Dec 12, 2012	29.17	29.17	29.17	29.17	259	-0.15(-0.50%)
Dec 11, 2012	29.29	29.31	29.29	29.31	753	+0.08(+0.26%)
Dec 10, 2012	29.04	29.24	29.04	29.24	960	+0.36(+1.26%)
Dec 07, 2012	28.88	28.88	28.88	28.88	304	+0.21(+0.74%)
Dec 04, 2012	28.67	28.67	28.67	28.67	0	-0.20(-0.69%)
Nov 29, 2012	28.86	28.86	28.86	28.86	0	+0.42(+1.49%)
Nov 27, 2012	28.46	28.44	28.44	28.44	9,149	+0.02(+0.06%)
Nov 26, 2012	27.99	28.42	27.99	28.42	3,485	+0.20(+0.70%)
Nov 23, 2012	28.23	28.23	28.23	28.23	217	+0.28(+1.00%)
Nov 20, 2012	27.95	27.95	27.95	27.95	0	+0.18(+0.64%)
Nov 19, 2012	27.76	27.77	27.76	27.77	5,644	+0.47(+1.74%)
Nov 16, 2012	27.19	27.29	27.19	27.29	8,942	+0.04(+0.15%)
Nov 15, 2012	27.44	27.44	27.25	27.25	3,167	-0.29(-1.05%)
Nov 14, 2012	27.54	27.54	27.54	27.54	620	-0.54(-1.91%)
Nov 13, 2012	28.08	28.08	28.08	28.08	389	+0.04(+0.16%)
Nov 12, 2012	28.03	28.03	27.99	28.03	764	+0.06(+0.20%)
Nov 07, 2012	27.98	27.98	27.98	27.98	0	-1.01(-3.50%)
Nov 06, 2012	28.99	28.99	28.99	28.99	681	+0.03(+0.11%)
Nov 01, 2012	28.96	28.96	28.96	28.96	0	+0.98(+3.49%)
Oct 26, 2012	28.00	27.98	27.98	27.98	1,307	-0.55(-1.94%)
Oct 24, 2012	28.75	28.54	28.54	28.54	4,792	+0.33(+1.17%)
Oct 23, 2012	28.20	28.21	28.20	28.21	2,614	-0.58(-2.03%)
Oct 19, 2012	28.97	28.97	28.79	28.79	455	-0.20(-0.68%)
Oct 18, 2012	28.96	28.99	28.96	28.99	1,993	+0.15(+0.53%)
Oct 17, 2012	28.82	28.84	28.82	28.84	3,786	+0.47(+1.65%)
Oct 15, 2012	28.37	28.37	28.37	28.37	6,971	+0.23(+0.83%)
Oct 12, 2012	28.21	28.21	28.11	28.14	24,160	-0.05(-0.17%)
Oct 11, 2012	28.18	28.18	28.18	28.18	217	-0.00(-0.01%)
Oct 09, 2012	28.40	28.19	28.19	28.19	3,485	-0.22(-0.76%)
Oct 08, 2012	28.51	28.51	28.40	28.40	1,440	-0.19(-0.67%)
Oct 05, 2012	28.60	28.60	28.59	28.59	919	+0.23(+0.79%)
Oct 04, 2012	28.39	28.39	28.33	28.37	1,921	+0.17(+0.60%)
Oct 03, 2012	28.20	28.21	28.17	28.20	6,655	-0.03(-0.09%)
Oct 02, 2012	28.23	28.23	28.22	28.22	1,150	+0.09(+0.33%)
Oct 01, 2012	28.05	28.27	28.05	28.13	3,529	+0.26(+0.94%)
Sep 28, 2012	27.98	27.98	27.85	27.87	5,943	-0.10(-0.37%)
Sep 27, 2012	28.00	28.00	27.94	27.97	2,228	+0.22(+0.78%)
Sep 26, 2012	27.76	27.76	27.76	27.76	653	-0.25(-0.89%)
Sep 20, 2012	28.06	28.01	28.01	28.01	2,178	-0.26(-0.91%)
Sep 19, 2012	28.09	28.26	28.09	28.26	2,069	+0.20(+0.72%)
Sep 18, 2012	28.06	28.06	28.06	28.06	318	-0.22(-0.76%)
Sep 17, 2012	28.28	28.35	28.28	28.28	7,023	-0.08(-0.28%)
Sep 14, 2012	28.60	28.60	28.36	28.36	1,346	+0.33(+1.17%)
Sep 12, 2012	28.03	28.03	28.03	28.03	435	+0.08(+0.30%)
Sep 11, 2012	27.93	27.95	27.91	27.95	2,832	-0.04(-0.14%)
Sep 10, 2012	27.99	27.99	27.95	27.98	3,487	+0.66(+2.43%)
Sep 05, 2012	27.32	27.32	27.32	27.32	871	-0.09(-0.34%)
Sep 04, 2012	27.48	27.48	27.41	27.41	660	+0.01(+0.05%)
Aug 29, 2012	27.40	27.40	27.40	27.40	0	+0.03(+0.11%)
Aug 27, 2012	27.37	27.37	27.37	27.37	250	-0.58(-2.08%)
Aug 21, 2012	28.12	27.95	27.95	27.95	88,013	-0.11(-0.38%)
Aug 20, 2012	28.06	28.07	28.05	28.05	1,546	+0.31(+1.12%)
Aug 17, 2012	27.77	27.77	27.74	27.74	535	+0.14(+0.50%)
Aug 09, 2012	27.61	27.60	27.60	27.60	871	+0.16(+0.60%)
Aug 08, 2012	27.27	27.44	27.27	27.44	1,524	+0.22(+0.79%)
Aug 07, 2012	27.22	27.22	27.22	27.22	511	+0.14(+0.53%)
Aug 06, 2012	27.08	27.08	27.08	27.08	248	+0.60(+2.25%)
Aug 01, 2012	26.55	26.49	26.49	26.49	1,742	-0.34(-1.27%)
Jul 30, 2012	26.74	26.83	26.83	26.83	68,842	-0.07(-0.27%)
Jul 27, 2012	26.86	26.90	26.86	26.90	2,945	+0.59(+2.25%)
Jul 26, 2012	26.39	26.39	26.30	26.31	5,119	-0.10(-0.37%)
Jul 25, 2012	26.13	26.40	26.13	26.40	4,642	+0.40(+1.52%)
Jul 24, 2012	26.10	26.14	26.01	26.01	2,189	-0.84(-3.12%)
Jul 20, 2012	27.00	26.84	26.84	26.84	1,307	-0.19(-0.69%)
Jul 19, 2012	27.00	27.03	27.00	27.03	971	+0.24(+0.88%)
Jul 18, 2012	26.80	26.80	26.79	26.79	1,932	+0.31(+1.15%)
Jul 14, 2012		26.49	26.49	26.49	0	+0.00(+0.00%)
Jul 13, 2012	26.49	26.49	26.49	26.49	710	+0.38(+1.44%)
Jul 12, 2012	26.09	26.11	26.09	26.11	710	-0.22(-0.85%)
Jul 11, 2012	26.52	26.53	26.34	26.34	914	-0.49(-1.83%)
Jul 09, 2012	26.83	26.83	26.83	26.83	2,178	+0.02(+0.07%)
Jul 06, 2012	26.81	26.82	26.81	26.81	1,119	-0.43(-1.57%)
Jul 03, 2012	27.24	27.24	27.24	27.24	871	+0.23(+0.85%)
Jun 29, 2012	27.01	27.01	27.01	27.01	1,307	+1.08(+4.16%)
Jun 28, 2012	26.00	26.09	25.93	25.93	1,684	+0.11(+0.43%)
Jun 26, 2012	25.80	25.82	25.82	25.82	1,307	-0.20(-0.78%)
Jun 25, 2012	26.16	26.16	26.02	26.02	6,840	-0.28(-1.08%)
Jun 22, 2012	26.31	26.31	26.31	26.31	267	-0.07(-0.26%)
Jun 21, 2012	26.47	26.51	26.38	26.38	1,435	+0.22(+0.86%)
Jun 18, 2012	26.13	26.15	26.15	26.15	1,742	-0.34(-1.28%)
Jun 14, 2012	26.33	26.49	26.49	26.49	1,742	+0.34(+1.32%)
Jun 13, 2012	26.49	26.49	26.15	26.15	1,095	-0.34(-1.28%)
Jun 12, 2012	26.27	26.49	26.27	26.49	7,929	+0.17(+0.64%)
Jun 10, 2012		26.32	26.32	26.32	0	+0.00(+0.00%)
Jun 08, 2012	26.34	26.34	26.31	26.32	4,572	-0.05(-0.18%)
Jun 07, 2012	26.36	26.36	26.36	26.36	359	+0.37(+1.43%)
Jun 06, 2012	25.98	25.99	25.96	25.99	4,015	+0.53(+2.09%)
Jun 05, 2012	25.41	25.46	25.36	25.46	6,683	+0.10(+0.38%)
Jun 04, 2012	25.26	25.55	25.23	25.37	46,287	-0.37(-1.46%)
Jun 01, 2012	25.74	25.74	25.74	25.74	431	-0.58(-2.22%)
May 30, 2012	26.32	26.32	26.32	26.32	0	-0.01(-0.03%)
May 25, 2012	26.33	26.33	26.33	26.33	23,092	+0.16(+0.60%)
May 24, 2012	26.18	26.18	26.18	26.18	254	-0.28(-1.06%)
May 23, 2012	26.27	26.46	25.97	26.46	6,126	-0.03(-0.10%)
May 22, 2012	26.50	26.54	26.49	26.49	2,117	+0.26(+1.00%)
May 21, 2012	26.22	26.22	26.22	26.22	217	+0.40(+1.56%)
May 18, 2012	26.05	26.05	25.82	25.82	1,566	-0.87(-3.27%)
May 16, 2012	26.95	26.69	26.69	26.69	13,071	-0.29(-1.07%)
May 15, 2012	27.01	27.11	26.91	26.98	5,015	-0.13(-0.49%)
May 14, 2012	27.11	27.11	27.11	27.11	300	-0.19(-0.70%)
May 11, 2012	27.30	27.30	27.30	27.30	394	-0.08(-0.30%)
May 08, 2012	27.39	27.39	27.39	27.39	871	-0.35(-1.27%)
May 07, 2012	27.74	27.74	27.74	27.74	788	-0.08(-0.29%)
May 04, 2012	27.82	27.82	27.82	27.82	335	-0.35(-1.24%)
May 03, 2012	28.17	28.17	28.17	28.17	220	+0.03(+0.12%)
May 02, 2012	28.14	28.14	28.14	28.14	294	-0.29(-1.01%)
May 01, 2012	28.42	28.42	28.42	28.42	237	+0.19(+0.68%)
Apr 30, 2012	28.23	28.23	28.23	28.23	241	-0.01(-0.05%)
Apr 26, 2012	28.15	28.24	28.24	28.24	5,664	+0.22(+0.79%)
Apr 25, 2012	28.02	28.02	28.02	28.02	871	+0.45(+1.63%)
Apr 23, 2012	26.40	27.57	27.57	27.57	10,457	-0.28(-0.99%)
Apr 20, 2012	28.02	28.02	27.85	27.85	36,281	+0.31(+1.12%)
Apr 19, 2012	27.73	27.85	27.54	27.54	4,574	-0.36(-1.28%)
Apr 18, 2012	27.90	27.90	27.90	27.90	871	+0.16(+0.58%)
Apr 17, 2012	27.74	27.74	27.74	27.74	285	+0.06(+0.20%)
Apr 16, 2012	27.68	27.68	27.68	27.68	361	+0.38(+1.38%)
Apr 11, 2012	27.17	27.31	27.31	27.31	1,307	+0.42(+1.55%)
Apr 10, 2012	27.33	27.33	26.89	26.89	14,964	-0.48(-1.76%)
Apr 09, 2012	27.37	27.37	27.37	27.37	276	-0.47(-1.70%)
Apr 05, 2012	27.88	27.88	27.84	27.84	3,307	-0.57(-2.00%)
Apr 02, 2012	28.41	28.41	28.41	28.41	871	+0.40(+1.43%)
Mar 29, 2012	28.01	28.01	28.01	28.01	0	-0.18(-0.63%)
Mar 28, 2012	28.19	28.19	28.19	28.19	217	-0.40(-1.40%)
Mar 27, 2012	28.55	28.59	28.55	28.59	612	+0.45(+1.59%)
Mar 23, 2012	28.07	28.15	28.15	28.15	6,099	+0.25(+0.90%)
Mar 22, 2012	27.89	27.89	27.89	27.89	670	-0.26(-0.91%)
Mar 21, 2012	28.13	28.21	28.11	28.15	12,239	+0.01(+0.05%)
Mar 20, 2012	28.05	28.14	28.05	28.14	631	-0.37(-1.30%)
Mar 19, 2012	28.53	28.53	28.50	28.51	3,049	-0.09(-0.32%)
Mar 15, 2012	28.60	28.60	28.60	28.60	1,307	+0.12(+0.43%)
Mar 14, 2012	28.60	28.60	28.48	28.48	1,063	+0.05(+0.18%)
Mar 13, 2012	28.29	28.44	28.29	28.43	1,379	+0.29(+1.04%)
Mar 12, 2012	28.13	28.13	28.13	28.13	435	-0.07(-0.24%)
Mar 09, 2012	28.16	28.25	28.16	28.20	6,465	+0.86(+3.16%)
Mar 07, 2012	28.00	27.34	27.34	27.34	1,307	+0.13(+0.47%)
Mar 06, 2012	27.62	27.62	27.21	27.21	5,882	-0.65(-2.32%)
Mar 05, 2012	27.93	27.97	27.86	27.86	7,226	+0.00(+0.00%)
Mar 02, 2012	28.87	28.87	27.86	27.86	5,052	-0.32(-1.14%)
Mar 01, 2012	29.48	29.48	28.05	28.18	1,627	-0.03(-0.11%)
Feb 29, 2012	28.21	28.21	28.21	28.21	718	+0.14(+0.51%)
Feb 28, 2012	28.15	28.15	28.07	28.07	1,524	-0.21(-0.75%)
Feb 27, 2012	28.12	28.28	28.12	28.28	609	-0.04(-0.15%)
Feb 24, 2012	28.48	28.48	28.32	28.32	5,374	+0.21(+0.75%)
Feb 23, 2012	28.11	28.11	28.11	28.11	681	-0.05(-0.17%)
Feb 22, 2012	28.23	28.56	28.13	28.16	22,652	-0.08(-0.27%)
Feb 16, 2012	27.87	28.24	28.24	28.24	7,407	+0.30(+1.06%)
Feb 15, 2012	28.15	28.15	27.94	27.94	967	-0.13(-0.46%)
Feb 14, 2012	28.06	28.07	28.06	28.07	4,958	-0.29(-1.02%)
Feb 13, 2012	28.40	28.40	28.36	28.36	2,668	+0.29(+1.02%)
Feb 10, 2012	28.10	28.10	28.07	28.07	435	-0.18(-0.64%)
Feb 09, 2012	28.25	28.25	28.25	28.25	217	+0.11(+0.38%)
Feb 08, 2012	28.15	28.15	28.15	28.15	252	+0.14(+0.51%)
Feb 07, 2012	27.86	28.05	27.83	28.00	3,485	+0.10(+0.35%)
Feb 06, 2012	27.78	27.91	27.77	27.91	57,688	-0.07(-0.25%)
Feb 03, 2012	27.93	28.02	27.93	27.98	3,049	+0.46(+1.68%)
Feb 02, 2012	27.51	27.60	27.51	27.51	228	-0.09(-0.32%)

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.