Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2012	27.53	27.60	27.53	27.60	727	+0.71(+2.65%)
Jan 31, 2012	26.90	26.94	26.89	26.89	4,378	+0.15(+0.57%)
Jan 30, 2012	26.74	26.77	26.74	26.74	1,355	-0.31(-1.16%)
Jan 26, 2012	27.05	27.05	27.05	27.05	0	-0.15(-0.55%)
Jan 25, 2012	27.21	27.21	27.20	27.20	1,546	+0.27(+1.01%)
Jan 23, 2012	27.21	26.93	26.93	26.93	27,885	-0.08(-0.29%)
Jan 20, 2012	27.01	27.01	27.01	27.01	217	-0.08(-0.30%)
Jan 19, 2012	26.93	27.10	26.93	27.09	10,328	+0.34(+1.27%)
Jan 18, 2012	26.75	26.75	26.75	26.75	409	+0.17(+0.62%)
Jan 17, 2012	26.59	26.59	26.59	26.59	246	+0.18(+0.70%)
Jan 13, 2012	26.40	26.40	26.40	26.40	5,786	-0.33(-1.22%)
Jan 12, 2012	26.55	26.73	26.55	26.73	6,468	+0.13(+0.48%)
Jan 11, 2012	26.43	26.63	26.43	26.60	88,994	+1.08(+4.23%)
Jan 05, 2012	25.54	25.52	25.52	25.52	12,199	-0.41(-1.58%)
Jan 03, 2012	25.93	25.93	25.93	25.93	1,307	+0.23(+0.89%)
Dec 29, 2011	25.70	25.70	25.70	25.70	435	-0.06(-0.21%)
Dec 23, 2011	25.76	25.76	25.76	25.76	0	+0.44(+1.72%)
Dec 21, 2011	25.31	25.32	25.31	25.32	1,265	+0.10(+0.38%)
Dec 20, 2011	25.22	25.22	25.22	25.22	254	+0.51(+2.08%)
Dec 16, 2011	24.71	24.71	24.71	24.71	0	+0.37(+1.53%)
Dec 14, 2011	24.34	24.34	24.34	24.34	0	-0.59(-2.37%)
Dec 13, 2011	24.93	24.93	24.93	24.93	217	+0.36(+1.45%)
Dec 08, 2011	24.57	24.57	24.57	24.57	0	-0.76(-3.01%)
Dec 02, 2011	25.33	25.33	25.33	25.33	871	-0.10(-0.39%)
Dec 01, 2011	25.43	25.43	25.43	25.43	217	+0.18(+0.71%)
Nov 30, 2011	25.17	25.26	25.17	25.26	1,324	+0.92(+3.79%)
Nov 29, 2011	24.40	24.45	24.33	24.33	26,981	+0.09(+0.37%)
Nov 28, 2011	24.73	27.54	24.00	24.24	73,408	+0.63(+2.68%)
Nov 23, 2011	23.80	23.61	23.61	23.61	2,178	-0.57(-2.37%)
Nov 22, 2011	24.19	24.19	24.19	24.19	429	-0.00(-0.02%)
Nov 21, 2011	24.19	24.19	24.19	24.19	435	-0.55(-2.21%)
Nov 17, 2011	24.74	24.74	24.74	24.74	0	-0.59(-2.34%)
Nov 16, 2011	25.63	25.70	25.33	25.33	7,792	-0.17(-0.68%)
Nov 14, 2011	25.50	25.50	25.50	25.50	871	-0.01(-0.04%)
Nov 11, 2011	25.45	25.59	25.45	25.51	9,189	+0.54(+2.15%)
Nov 10, 2011	25.26	25.26	24.97	24.98	3,903	+0.02(+0.09%)
Nov 09, 2011	25.13	25.23	24.95	24.95	30,658	-0.72(-2.81%)
Nov 08, 2011	25.37	25.67	25.37	25.67	577	+0.16(+0.64%)
Nov 07, 2011	25.20	25.51	25.20	25.51	435	+0.11(+0.43%)
Nov 04, 2011	25.08	25.44	25.08	25.40	12,308	-0.05(-0.20%)
Nov 03, 2011	25.09	25.45	25.01	25.45	51,154	+0.76(+3.06%)
Nov 02, 2011	24.79	24.79	24.65	24.70	10,561	+0.54(+2.25%)
Nov 01, 2011	24.41	24.55	24.15	24.15	27,064	-1.41(-5.53%)
Oct 31, 2011	25.30	25.57	25.30	25.57	47,056	-0.17(-0.64%)
Oct 28, 2011	25.78	25.81	25.73	25.73	1,015	-0.07(-0.27%)
Oct 27, 2011	25.52	25.80	25.50	25.80	2,307	+0.90(+3.63%)
Oct 26, 2011	25.19	25.24	24.70	24.90	81,584	-0.24(-0.95%)
Oct 25, 2011	25.06	25.14	25.06	25.14	1,823	+1.15(+4.78%)
Oct 19, 2011	24.10	23.99	23.99	23.99	12,199	-0.26(-1.06%)
Oct 18, 2011	23.96	24.25	23.95	24.25	25,964	+0.46(+1.93%)
Oct 17, 2011	23.80	23.80	23.79	23.79	13,071	+0.54(+2.33%)
Oct 07, 2011	23.24	23.24	23.24	23.24	0	+0.06(+0.24%)
Oct 06, 2011	23.10	23.19	22.92	23.19	60,781	+0.46(+2.04%)
Oct 05, 2011	22.71	22.73	22.54	22.73	23,092	+0.31(+1.39%)
Oct 04, 2011	21.81	22.41	21.60	22.41	25,053	-0.40(-1.75%)
Sep 30, 2011	22.81	22.81	22.81	22.81	0	-0.28(-1.23%)

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.