Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.97	33.97	33.97	33.97	100	+1.67(+5.17%)
May 29, 2012	32.10	32.30	32.30	32.30	200	+0.10(+0.31%)
May 25, 2012	32.50	32.50	31.95	32.20	1,328	+0.19(+0.59%)
May 24, 2012	31.90	32.35	31.90	32.01	7,257	+0.53(+1.68%)
May 22, 2012	31.48	31.48	31.48	31.48	200	-0.61(-1.90%)
May 18, 2012	31.53	32.09	32.09	32.09	1,300	+0.35(+1.10%)
May 17, 2012	31.69	31.74	31.69	31.74	445	+0.03(+0.09%)
May 16, 2012	31.71	31.71	31.71	31.71	200	-0.14(-0.44%)
May 15, 2012	32.01	32.01	31.85	31.85	11,867	+0.30(+0.95%)
May 11, 2012	31.55	31.55	31.55	31.55	400	-0.84(-2.59%)
May 09, 2012	32.39	32.39	32.39	32.39	200	+0.01(+0.03%)
May 08, 2012	32.62	32.62	32.38	32.38	300	-0.57(-1.73%)
May 07, 2012	32.04	32.95	32.04	32.95	2,050	+1.59(+5.07%)
May 04, 2012	30.58	31.75	30.58	31.36	27,517	+0.97(+3.19%)
May 02, 2012	30.39	30.39	30.39	30.39	100	-0.62(-2.00%)
May 01, 2012	29.71	31.01	29.71	31.01	203	+0.10(+0.32%)
Apr 27, 2012	30.90	30.91	30.91	30.91	1,200	-0.24(-0.77%)
Apr 25, 2012	30.94	31.15	31.15	31.15	21,900	+0.47(+1.53%)
Apr 24, 2012	30.60	31.05	30.60	30.68	6,200	+0.71(+2.37%)
Apr 19, 2012	29.99	29.97	29.97	29.97	300	+0.25(+0.84%)
Apr 16, 2012	29.72	29.72	29.72	29.72	600	-0.37(-1.23%)
Apr 13, 2012	30.09	30.09	30.09	30.09	200	-0.07(-0.23%)
Apr 12, 2012	30.16	30.16	30.16	30.16	107	-0.36(-1.18%)
Apr 11, 2012	30.52	30.52	30.52	30.52	103	-0.39(-1.26%)
Apr 10, 2012	30.11	30.91	30.03	30.91	826	-0.09(-0.29%)
Apr 04, 2012	30.98	31.00	31.00	31.00	300	-0.50(-1.59%)
Mar 30, 2012	31.50	31.50	31.50	31.50	200	+1.76(+5.92%)
Mar 29, 2012	29.74	29.74	29.74	29.74	135	-1.13(-3.66%)
Mar 22, 2012	30.87	30.87	30.87	30.87	500	+0.77(+2.56%)
Mar 21, 2012	29.62	30.74	29.62	30.10	708	+0.72(+2.45%)
Mar 15, 2012	29.38	29.38	29.38	29.38	200	-0.82(-2.71%)
Mar 14, 2012	30.20	30.20	30.20	30.20	170	+0.60(+2.03%)
Mar 13, 2012	29.37	29.60	29.37	29.60	357	+0.03(+0.10%)
Mar 12, 2012	29.57	29.57	29.57	29.57	100	-1.51(-4.86%)
Mar 07, 2012	31.08	31.08	31.08	31.08	1,500	+0.58(+1.90%)
Mar 06, 2012	30.50	30.50	30.50	30.50	765	+1.32(+4.52%)
Mar 02, 2012	29.18	29.18	29.18	29.18	300	-0.40(-1.35%)
Feb 28, 2012	29.58	29.58	29.58	29.58	0	+0.58(+2.00%)
Feb 27, 2012	29.00	29.00	29.00	29.00	200	-0.23(-0.79%)
Feb 24, 2012	29.60	29.60	29.02	29.23	1,775	-0.32(-1.08%)
Feb 23, 2012	29.14	30.08	29.14	29.55	79,490	+0.53(+1.83%)
Feb 22, 2012	31.50	31.50	29.02	29.02	5,545	-0.30(-1.02%)
Feb 21, 2012	29.52	29.60	29.32	29.32	2,113	-0.51(-1.71%)
Feb 17, 2012	29.74	30.11	29.74	29.83	2,000	-0.31(-1.03%)
Feb 16, 2012	30.14	30.14	30.14	30.14	1,000	+0.26(+0.87%)
Feb 15, 2012	29.88	29.88	29.88	29.88	1,000	-0.13(-0.43%)
Feb 14, 2012	30.09	30.20	30.01	30.01	4,929	-0.47(-1.54%)
Feb 10, 2012	30.47	30.48	30.48	30.48	4,600	+0.88(+2.97%)
Feb 08, 2012	29.02	29.60	29.60	29.60	5,300	+0.27(+0.92%)
Feb 07, 2012	29.33	29.33	29.33	29.33	170	-0.42(-1.41%)
Feb 06, 2012	29.24	29.75	29.24	29.75	464	-0.35(-1.16%)
Feb 03, 2012	31.14	31.14	30.10	30.10	3,306	+0.15(+0.50%)
Feb 01, 2012	29.49	29.95	29.95	29.95	5,200	+0.30(+1.01%)
Jan 27, 2012	29.65	29.65	29.65	29.65	0	-0.12(-0.40%)
Jan 26, 2012	29.58	29.77	29.58	29.77	1,760	-2.03(-6.38%)
Jan 23, 2012	31.80	31.80	31.80	31.80	300	+1.30(+4.26%)
Jan 20, 2012	30.11	30.50	30.11	30.50	420	+0.25(+0.83%)
Jan 19, 2012	31.00	31.00	30.00	30.25	5,990	+0.25(+0.83%)
Jan 18, 2012	30.15	30.30	30.00	30.00	22,900	+0.00(+0.00%)
Jan 17, 2012	30.00	30.00	30.00	30.00	150	-0.95(-3.07%)
Jan 13, 2012	31.60	31.60	30.92	30.95	2,210	+2.18(+7.58%)
Jan 12, 2012	28.77	28.77	28.77	28.77	149	-1.23(-4.10%)
Jan 11, 2012	30.00	30.00	30.00	30.00	1,300	+0.41(+1.39%)
Jan 10, 2012	29.50	30.09	29.49	29.59	1,628	-0.86(-2.82%)
Jan 09, 2012	29.85	30.45	29.85	30.45	239	+0.05(+0.16%)
Jan 06, 2012	30.40	30.40	30.40	30.40	15,219	-0.59(-1.90%)
Jan 04, 2012	29.12	30.99	30.99	30.99	1,900	-0.39(-1.24%)
Dec 30, 2011	30.62	31.38	30.62	31.38	679	+0.18(+0.58%)
Dec 29, 2011	31.50	31.50	31.20	31.20	900	-0.04(-0.13%)
Dec 28, 2011	31.95	31.95	31.24	31.24	417	+0.39(+1.26%)
Dec 27, 2011	30.92	30.92	30.85	30.85	300	-0.49(-1.56%)
Dec 20, 2011	31.34	31.34	31.34	31.34	0	-0.66(-2.06%)
Dec 19, 2011	35.99	35.99	32.00	32.00	400	-2.55(-7.37%)
Dec 16, 2011	32.45	34.55	32.45	34.55	5,846	+2.58(+8.06%)
Dec 15, 2011	31.81	32.78	31.15	31.97	13,270	-0.73(-2.23%)
Dec 14, 2011	32.29	32.93	32.29	32.70	1,500	+1.87(+6.07%)
Dec 13, 2011	34.25	34.25	30.83	30.83	5,975	-0.73(-2.31%)
Dec 12, 2011	32.76	32.76	31.12	31.56	6,329	+0.30(+0.96%)
Dec 09, 2011	32.79	32.79	31.21	31.26	12,477	+0.06(+0.19%)
Dec 08, 2011	30.44	31.95	30.44	31.20	4,894	+0.80(+2.63%)
Dec 07, 2011	30.55	30.96	30.40	30.40	9,984	-0.33(-1.07%)
Dec 06, 2011	31.00	31.00	30.60	30.73	3,563	-1.17(-3.66%)
Dec 05, 2011	31.91	31.92	30.31	31.90	3,859	+1.71(+5.66%)
Dec 02, 2011	30.28	30.34	29.87	30.19	14,007	-0.09(-0.30%)
Dec 01, 2011	30.28	30.28	30.28	30.28	200	+0.05(+0.15%)
Nov 30, 2011	30.25	31.20	29.89	30.23	4,053	-1.17(-3.71%)
Nov 25, 2011	31.40	31.40	31.40	31.40	1,000	+0.26(+0.83%)
Nov 23, 2011	31.14	31.14	31.14	31.14	300	-0.22(-0.71%)
Nov 22, 2011	30.06	31.36	30.06	31.36	779	+0.69(+2.26%)
Nov 18, 2011	31.33	30.67	30.67	30.67	2,800	+0.71(+2.38%)
Nov 17, 2011	30.00	30.19	29.96	29.96	3,341	+0.46(+1.55%)
Nov 16, 2011	29.80	29.80	29.30	29.50	98,905	-0.60(-1.99%)
Nov 08, 2011	30.17	30.10	30.10	30.10	12,400	+0.08(+0.27%)
Nov 07, 2011	30.01	30.02	30.01	30.02	304	-0.25(-0.83%)
Nov 04, 2011	30.30	30.30	30.11	30.27	12,291	-0.34(-1.10%)
Nov 03, 2011	30.83	31.20	30.40	30.61	32,638	-0.09(-0.29%)
Nov 02, 2011	30.70	31.49	30.70	30.70	1,002	-0.05(-0.16%)
Nov 01, 2011	31.60	31.60	30.75	30.75	7,370	+0.50(+1.65%)
Oct 31, 2011	30.10	31.07	30.10	30.25	2,395	+0.25(+0.83%)
Oct 28, 2011	29.51	30.50	29.51	30.00	1,323	-0.02(-0.07%)
Oct 27, 2011	30.44	30.44	29.71	30.02	33,752	-0.78(-2.53%)
Oct 26, 2011	30.33	30.95	30.33	30.80	85,336	+0.10(+0.33%)
Oct 25, 2011	30.70	30.70	30.70	30.70	100	-0.25(-0.81%)
Oct 24, 2011	32.21	32.21	30.85	30.95	39,664	-1.26(-3.91%)
Oct 21, 2011	32.50	32.50	32.20	32.21	46,361	+0.06(+0.19%)
Oct 20, 2011	32.81	32.81	32.15	32.15	4,225	+0.61(+1.93%)
Oct 19, 2011	31.85	31.85	31.29	31.54	460	+0.16(+0.51%)
Oct 18, 2011	31.76	31.76	31.38	31.38	1,153	-0.20(-0.63%)
Oct 17, 2011	31.12	31.82	31.12	31.58	4,662	+0.39(+1.25%)
Oct 14, 2011	31.50	31.54	30.92	31.19	5,491	-1.16(-3.59%)
Oct 13, 2011	32.36	32.41	30.96	32.35	9,500	+0.52(+1.63%)
Oct 12, 2011	31.41	32.24	31.41	31.83	41,982	-1.14(-3.46%)
Oct 11, 2011	32.25	32.97	31.22	32.97	10,979	-0.03(-0.08%)
Oct 10, 2011	34.00	33.00	32.33	33.00	2,200	-1.00(-2.95%)
Oct 07, 2011	33.05	34.82	33.05	34.00	11,219	+0.30(+0.89%)
Oct 06, 2011	38.05	38.05	33.40	33.70	5,230	-1.05(-3.02%)
Oct 05, 2011	35.09	35.28	33.87	34.75	18,602	-0.65(-1.83%)
Oct 04, 2011	36.19	36.19	34.64	35.40	21,301	-0.39(-1.09%)
Oct 03, 2011	35.63	36.37	35.06	35.79	21,554	+0.38(+1.07%)
Sep 30, 2011	34.05	36.32	34.05	35.41	101,780	+1.63(+4.83%)
Sep 29, 2011	33.98	34.13	33.56	33.78	113,091	-0.16(-0.47%)
Sep 28, 2011	32.76	33.94	32.71	33.94	82,058	+1.16(+3.54%)
Sep 27, 2011	32.70	33.15	32.67	32.78	1,280	-0.97(-2.87%)
Sep 26, 2011	34.17	34.49	33.75	33.75	17,200	+0.13(+0.39%)
Sep 23, 2011	33.28	34.15	33.06	33.62	112,118	+0.44(+1.33%)
Sep 22, 2011	33.23	33.23	33.01	33.18	10,530	+1.77(+5.64%)
Sep 21, 2011	31.39	31.41	31.39	31.41	320	-0.67(-2.09%)
Sep 19, 2011	31.90	32.08	32.08	32.08	13,300	+1.08(+3.48%)
Sep 16, 2011	31.11	31.11	30.03	31.00	14,582	-0.03(-0.10%)
Sep 15, 2011	30.61	31.03	30.61	31.03	548	-0.06(-0.19%)
Sep 14, 2011	31.18	31.18	31.09	31.09	500	-0.04(-0.13%)
Sep 13, 2011	31.16	31.16	30.73	31.13	1,127	+0.05(+0.16%)
Sep 12, 2011	31.63	31.63	31.08	31.08	670	-0.18(-0.58%)
Sep 09, 2011	31.26	31.26	31.26	31.26	300	+0.61(+1.99%)
Sep 08, 2011	30.65	30.65	30.65	30.65	100	+0.16(+0.52%)
Sep 07, 2011	30.11	30.49	30.07	30.49	400	+0.26(+0.86%)
Sep 01, 2011	29.94	30.23	30.23	30.23	14,400	+0.23(+0.77%)
Aug 31, 2011	30.00	30.00	30.00	30.00	656	+0.01(+0.03%)
Aug 30, 2011	30.37	30.37	29.99	29.99	900	-0.30(-0.98%)
Aug 29, 2011	30.67	30.67	30.19	30.29	6,325	-0.89(-2.84%)
Aug 24, 2011	31.09	31.17	31.17	31.17	10,800	+0.55(+1.80%)
Aug 23, 2011	30.71	31.04	30.61	30.62	14,601	-0.51(-1.64%)
Aug 22, 2011	31.25	31.75	30.74	31.13	8,758	-0.36(-1.14%)
Aug 19, 2011	32.18	32.18	31.33	31.49	5,320	+0.16(+0.51%)
Aug 18, 2011	31.33	31.33	31.33	31.33	100	+0.24(+0.77%)
Aug 17, 2011	30.60	31.09	26.91	31.09	7,548	+0.02(+0.06%)
Aug 16, 2011	31.34	31.34	31.07	31.07	400	-0.12(-0.38%)
Aug 15, 2011	31.16	31.25	29.87	31.19	8,414	-0.27(-0.86%)
Aug 12, 2011	31.52	31.52	31.26	31.46	40,600	-0.51(-1.60%)
Aug 11, 2011	32.00	32.00	31.97	31.97	400	-0.32(-0.99%)
Aug 10, 2011	32.85	32.85	31.03	32.29	16,614	-0.41(-1.25%)
Aug 09, 2011	32.01	33.63	32.33	32.70	4,754	-0.93(-2.77%)
Aug 08, 2011	32.01	34.05	32.01	33.63	31,045	+2.17(+6.90%)
Aug 05, 2011	31.40	32.02	31.40	31.46	25,798	+0.10(+0.32%)
Aug 04, 2011	31.17	31.74	31.17	31.36	4,889	+0.65(+2.12%)
Aug 03, 2011	30.71	30.71	30.71	30.71	100	+0.17(+0.56%)
Aug 02, 2011	30.59	30.59	30.37	30.54	810	+0.10(+0.32%)
Aug 01, 2011	29.62	30.55	29.62	30.44	17,334	+0.27(+0.89%)
Jul 29, 2011	30.14	30.20	30.14	30.17	800	+0.45(+1.51%)
Jul 22, 2011	29.72	29.72	29.72	29.72	200	-0.34(-1.13%)
Jul 21, 2011	30.04	30.06	30.01	30.06	2,100	+0.27(+0.91%)
Jul 20, 2011	29.79	29.79	29.79	29.79	700	-0.12(-0.40%)
Jul 19, 2011	29.73	29.93	29.73	29.91	10,900	-0.41(-1.35%)
Jul 15, 2011	30.32	30.32	30.32	30.32	100	-0.15(-0.49%)
Jul 13, 2011	30.50	30.47	30.47	30.47	400	-0.51(-1.65%)
Jul 12, 2011	30.98	30.98	30.98	30.98	100	+0.05(+0.16%)
Jul 11, 2011	30.76	31.00	30.76	30.93	900	+0.18(+0.59%)
Jul 08, 2011	30.60	30.75	30.60	30.75	6,173	-0.09(-0.31%)
Jul 07, 2011	30.64	31.00	30.46	30.84	47,128	+0.07(+0.24%)
Jul 05, 2011	31.20	30.77	30.77	30.77	1,400	+0.36(+1.18%)
Jul 01, 2011	31.88	32.24	30.41	30.41	2,450	-1.65(-5.14%)
Jun 30, 2011	32.06	32.21	32.04	32.06	1,824	+0.81(+2.59%)
Jun 29, 2011	31.25	31.25	31.25	31.25	200	-0.65(-2.03%)
Jun 28, 2011	32.06	32.06	31.90	31.90	300	-0.68(-2.10%)
Jun 27, 2011	32.69	32.69	32.47	32.58	2,754	+0.22(+0.68%)
Jun 24, 2011	32.07	32.39	32.07	32.36	930	-0.01(-0.04%)
Jun 23, 2011	32.42	32.42	32.37	32.37	300	+1.36(+4.40%)
Jun 21, 2011	31.20	31.01	31.01	31.01	5,500	-0.36(-1.14%)
Jun 20, 2011	31.37	31.37	31.37	31.37	2,790	+0.17(+0.54%)
Jun 17, 2011	31.24	31.34	30.83	31.20	27,837	+0.12(+0.39%)
Jun 16, 2011	31.05	31.08	31.05	31.08	320	+0.26(+0.84%)
Jun 15, 2011	30.56	30.82	30.56	30.82	300	+1.05(+3.53%)
Jun 14, 2011	30.10	30.10	29.61	29.77	3,900	-0.37(-1.23%)
Jun 13, 2011	30.14	30.14	30.14	30.14	300	+0.22(+0.74%)
Jun 10, 2011	29.70	29.92	29.70	29.92	2,700	+0.48(+1.63%)
Jun 09, 2011	29.46	29.46	29.44	29.44	1,200	-0.42(-1.41%)
Jun 08, 2011	29.86	29.86	29.86	29.86	200	+0.17(+0.57%)
Jun 07, 2011	29.73	29.73	29.64	29.69	15,800	-0.53(-1.75%)
Jun 06, 2011	29.98	30.22	29.87	30.22	3,400	+0.40(+1.33%)

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.