Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	30.32	30.97	30.65	30.97	2,750	+0.31(+1.03%)
Apr 29, 2013	31.19	31.21	30.64	30.65	3,025	-1.24(-3.88%)
Apr 25, 2013	31.89	31.89	31.89	31.89	0	-0.42(-1.30%)
Apr 24, 2013	32.91	32.91	32.31	32.31	300	-0.44(-1.34%)
Apr 22, 2013	32.75	32.75	32.75	32.75	0	-0.04(-0.12%)
Apr 19, 2013	33.03	33.03	32.01	32.79	1,800	+0.24(+0.74%)
Apr 18, 2013	32.60	32.95	32.40	32.55	4,419	-0.47(-1.42%)
Apr 17, 2013	32.54	33.15	32.40	33.02	9,801	+0.69(+2.13%)
Apr 16, 2013	32.50	34.00	32.00	32.33	13,747	+1.18(+3.79%)
Apr 15, 2013	31.30	31.83	30.59	31.15	3,565	+0.92(+3.04%)
Apr 12, 2013	30.16	30.60	30.16	30.23	800	-0.37(-1.21%)
Apr 11, 2013	30.75	30.75	30.21	30.60	800	-0.05(-0.16%)
Apr 10, 2013	30.50	30.65	30.07	30.65	1,050	+0.63(+2.08%)
Apr 09, 2013	30.13	30.13	29.88	30.02	913	-0.06(-0.19%)
Apr 08, 2013	30.10	30.13	30.07	30.08	1,548	-0.32(-1.07%)
Apr 05, 2013	30.50	31.52	30.29	30.40	5,255	-0.10(-0.31%)
Apr 04, 2013	29.69	30.91	29.69	30.50	1,680	+0.53(+1.77%)
Apr 03, 2013	29.30	29.97	29.30	29.97	1,568	+0.44(+1.49%)
Apr 02, 2013	29.53	29.53	29.26	29.53	550	-0.25(-0.84%)
Apr 01, 2013	29.11	29.78	29.11	29.78	200	+0.27(+0.91%)
Mar 28, 2013	29.50	29.51	29.50	29.51	350	-0.64(-2.12%)
Mar 27, 2013	29.20	30.30	29.20	30.15	7,621	-0.05(-0.17%)
Mar 26, 2013	30.20	30.20	30.20	30.20	3,000	+0.20(+0.67%)
Mar 25, 2013	30.00	30.00	30.00	30.00	301	+0.00(+0.00%)
Mar 22, 2013	30.04	30.10	30.00	30.00	3,150	-0.68(-2.22%)
Mar 21, 2013	30.06	30.68	30.06	30.68	1,200	+0.37(+1.22%)
Mar 19, 2013	30.03	30.31	30.31	30.31	2,100	-0.44(-1.43%)
Mar 18, 2013	30.16	30.75	30.16	30.75	600	+0.60(+1.99%)
Mar 15, 2013	30.94	30.94	30.01	30.15	1,606	-0.01(-0.03%)
Mar 14, 2013	30.05	30.39	30.05	30.16	1,385	-0.32(-1.05%)
Mar 13, 2013	30.03	30.94	30.03	30.48	900	+0.19(+0.63%)
Mar 12, 2013	30.28	30.51	30.27	30.29	750	-0.71(-2.29%)
Mar 11, 2013	31.00	31.39	31.00	31.00	1,615	+0.00(+0.00%)
Mar 08, 2013	30.58	31.00	30.58	31.00	700	+0.46(+1.51%)
Mar 07, 2013	30.34	30.54	30.29	30.54	3,836	-0.86(-2.74%)
Mar 06, 2013	30.46	31.40	30.39	31.40	3,280	+0.40(+1.29%)
Mar 05, 2013	31.80	32.07	30.71	31.00	1,190	+0.26(+0.85%)
Mar 04, 2013	32.14	32.14	30.63	30.74	4,571	-0.05(-0.16%)
Mar 01, 2013	30.99	31.53	30.74	30.79	1,660	-0.20(-0.65%)
Feb 28, 2013	30.24	30.99	30.24	30.99	650	+0.49(+1.61%)
Feb 26, 2013	30.50	30.50	30.50	30.50	0	+0.36(+1.19%)
Feb 22, 2013	29.92	30.20	29.18	30.14	6,206	-0.22(-0.72%)
Feb 21, 2013	30.00	30.36	29.95	30.36	960	+0.50(+1.67%)
Feb 20, 2013	29.18	29.86	29.18	29.86	3,694	+0.42(+1.44%)
Feb 19, 2013	29.24	29.44	29.24	29.44	1,470	+0.29(+0.98%)
Feb 15, 2013	29.45	29.49	29.08	29.15	3,331	+0.47(+1.63%)
Feb 13, 2013	29.10	28.68	28.68	28.68	2,400	-0.52(-1.77%)
Feb 12, 2013	29.00	29.20	29.00	29.20	259	-0.23(-0.78%)
Feb 11, 2013	28.24	29.60	28.24	29.43	3,542	+0.52(+1.80%)
Feb 08, 2013	28.25	28.93	28.25	28.91	1,250	-0.28(-0.96%)
Feb 07, 2013	28.15	29.45	28.15	29.19	1,501	+0.74(+2.60%)
Feb 06, 2013	28.50	28.50	28.10	28.45	421	-0.65(-2.23%)
Feb 04, 2013	29.75	29.80	29.10	29.10	400	-0.30(-1.02%)
Feb 01, 2013	28.74	29.40	28.74	29.40	4,100	+0.39(+1.34%)
Jan 31, 2013	28.54	29.01	28.54	29.01	1,710	+0.06(+0.21%)
Jan 30, 2013	28.81	29.24	28.77	28.95	2,750	-0.30(-1.03%)
Jan 29, 2013	29.13	29.25	28.95	29.25	1,003	+0.17(+0.58%)
Jan 28, 2013	28.13	29.90	28.13	29.08	3,743	-0.54(-1.84%)
Jan 25, 2013	29.54	30.00	29.52	29.62	2,100	-0.26(-0.86%)
Jan 24, 2013	29.41	30.00	29.41	29.88	3,800	+0.59(+2.02%)
Jan 23, 2013	29.61	29.71	29.29	29.29	4,352	-0.71(-2.37%)
Jan 22, 2013	30.90	30.90	30.00	30.00	1,013	-1.19(-3.81%)
Jan 18, 2013	29.77	31.19	29.55	31.19	1,590	+1.28(+4.26%)
Jan 17, 2013	29.90	29.95	29.78	29.91	1,318	-0.57(-1.86%)
Jan 16, 2013	29.80	30.48	29.80	30.48	400	-1.47(-4.60%)
Jan 15, 2013	30.60	31.95	30.60	31.95	500	+1.36(+4.45%)
Jan 14, 2013	30.48	30.95	30.25	30.59	3,853	-0.10(-0.33%)
Jan 11, 2013	30.02	30.98	29.95	30.69	7,877	+0.91(+3.05%)
Jan 10, 2013	30.10	30.10	29.64	29.78	10,012	-0.42(-1.38%)
Jan 09, 2013	30.02	30.40	30.02	30.20	2,613	-0.57(-1.85%)
Jan 08, 2013	30.77	30.77	30.77	30.77	100	+0.17(+0.56%)
Jan 07, 2013	30.15	31.80	30.15	30.60	6,350	+0.30(+0.99%)
Jan 04, 2013	30.25	31.11	30.04	30.30	650	-0.25(-0.82%)
Jan 03, 2013	29.90	30.60	29.90	30.55	1,150	+0.93(+3.14%)
Jan 02, 2013	29.61	30.70	29.50	29.62	4,980	-1.08(-3.52%)
Dec 31, 2012	30.21	30.95	30.05	30.70	12,133	-0.50(-1.60%)
Dec 28, 2012	31.50	31.95	30.13	31.20	4,550	-0.45(-1.42%)
Dec 27, 2012	34.72	34.72	31.53	31.65	5,251	-0.69(-2.13%)
Dec 26, 2012	34.00	34.00	31.13	32.34	5,949	-2.87(-8.15%)
Dec 24, 2012	35.12	35.39	33.30	35.21	8,179	-1.59(-4.32%)
Dec 21, 2012	36.00	36.99	33.61	36.80	11,615	+1.03(+2.88%)
Dec 20, 2012	36.09	37.00	34.16	35.77	10,608	+1.39(+4.04%)
Dec 19, 2012	35.12	35.50	32.64	34.38	13,903	-2.47(-6.70%)
Dec 18, 2012	36.02	37.64	34.00	36.85	4,039	+0.35(+0.96%)
Dec 17, 2012	36.88	39.25	36.35	36.50	2,120	-0.50(-1.35%)
Dec 14, 2012	37.16	39.87	37.00	37.00	5,501	-1.00(-2.63%)
Dec 13, 2012	40.00	40.00	37.46	38.00	1,640	-0.55(-1.43%)
Dec 12, 2012	37.00	38.97	36.60	38.55	9,371	+1.40(+3.77%)
Dec 11, 2012	37.80	38.60	37.15	37.15	1,250	-0.89(-2.34%)
Dec 10, 2012	39.44	39.44	37.20	38.04	6,125	+0.53(+1.41%)
Dec 07, 2012	39.55	39.57	37.50	37.51	6,073	-2.79(-6.92%)
Dec 06, 2012	43.48	43.48	40.05	40.30	4,565	-1.70(-4.05%)
Dec 05, 2012	41.00	43.00	41.00	42.00	1,070	+0.00(+0.00%)
Dec 04, 2012	42.58	43.87	38.51	42.00	2,795	-1.50(-3.45%)
Nov 30, 2012	42.12	47.43	42.12	43.50	1,275	+1.38(+3.28%)
Nov 29, 2012	43.40	45.00	42.02	42.12	3,518	-2.88(-6.40%)
Nov 28, 2012	52.00	55.60	44.15	45.00	10,009	-5.00(-10.00%)
Nov 27, 2012	49.08	50.00	49.08	50.00	4,336	+1.34(+2.75%)
Nov 26, 2012	50.93	52.50	41.46	48.66	23,717	-3.84(-7.31%)
Nov 23, 2012	43.32	72.40	40.01	52.50	9,055	+10.45(+24.85%)
Nov 21, 2012	41.14	45.00	40.25	42.05	2,843	+0.05(+0.12%)
Nov 20, 2012	46.50	46.50	40.13	42.00	34,941	-3.25(-7.18%)
Nov 19, 2012	46.80	48.05	45.05	45.25	11,301	+0.59(+1.32%)
Nov 16, 2012	41.99	47.40	41.51	44.66	43,929	+4.66(+11.65%)
Nov 15, 2012	32.64	44.54	32.00	40.00	200,703	+7.36(+22.55%)
Nov 14, 2012	32.88	32.88	31.63	32.64	32,455	-0.13(-0.40%)
Nov 13, 2012	35.46	35.81	32.47	32.77	2,250	-2.02(-5.81%)
Nov 12, 2012	34.16	34.79	32.40	34.79	24,747	-0.31(-0.88%)
Nov 09, 2012	33.01	35.36	33.01	35.10	8,174	+2.25(+6.84%)
Nov 08, 2012	34.20	34.27	32.00	32.85	13,863	-0.65(-1.93%)
Nov 07, 2012	32.31	35.89	32.26	33.50	9,635	-1.13(-3.26%)
Nov 06, 2012	35.15	35.85	32.52	34.63	20,551	-1.79(-4.91%)
Nov 05, 2012	34.95	36.42	34.50	36.42	8,403	+1.47(+4.21%)
Nov 02, 2012	31.82	35.53	31.82	34.95	7,552	+3.15(+9.91%)
Nov 01, 2012	32.06	33.10	31.10	31.80	7,475	-1.87(-5.56%)
Oct 31, 2012	35.26	35.40	33.00	33.67	4,278	-1.35(-3.85%)
Oct 26, 2012	35.20	35.02	35.02	35.02	4,500	+0.12(+0.34%)
Oct 25, 2012	36.62	37.94	34.00	34.90	20,027	-2.60(-6.93%)
Oct 24, 2012	36.64	37.93	35.75	37.50	19,971	+1.79(+5.01%)
Oct 23, 2012	33.00	37.45	32.85	35.71	22,502	+3.11(+9.53%)
Oct 19, 2012	32.50	32.60	32.00	32.60	1,276	+0.59(+1.84%)
Oct 17, 2012	32.01	32.01	32.01	32.01	0	-0.49(-1.50%)
Oct 16, 2012	33.22	33.22	32.01	32.50	834	+0.26(+0.81%)
Oct 15, 2012	32.00	33.18	32.00	32.24	9,375	-0.23(-0.71%)
Oct 11, 2012	33.35	32.47	32.47	32.47	700	-0.28(-0.85%)
Oct 10, 2012	32.00	32.75	32.00	32.75	1,200	+0.06(+0.19%)
Oct 09, 2012	32.53	32.69	32.50	32.69	652	-0.06(-0.19%)
Oct 08, 2012	32.70	32.75	32.55	32.75	2,635	+0.29(+0.89%)
Oct 05, 2012	32.90	32.90	32.17	32.46	1,550	+0.31(+0.96%)
Oct 04, 2012	32.00	32.15	31.95	32.15	1,800	+0.25(+0.78%)
Oct 03, 2012	29.60	31.90	29.14	31.90	1,204	+2.31(+7.81%)
Oct 01, 2012	29.59	29.59	29.59	29.59	0	-0.91(-2.98%)
Sep 27, 2012	30.50	30.50	30.50	30.50	200	+0.66(+2.21%)
Sep 26, 2012	30.25	32.50	29.84	29.84	3,284	-0.16(-0.53%)
Sep 25, 2012	30.00	30.54	30.00	30.00	980	-0.01(-0.04%)
Sep 24, 2012	32.00	32.58	29.70	30.01	800	-1.41(-4.49%)
Sep 21, 2012	31.48	31.56	30.34	31.42	3,137	+1.42(+4.75%)
Sep 20, 2012	29.89	30.33	29.40	30.00	3,412	-0.35(-1.15%)
Sep 19, 2012	28.24	30.60	28.24	30.35	3,387	+1.81(+6.34%)
Sep 18, 2012	28.30	29.00	28.30	28.54	6,118	+0.34(+1.21%)
Sep 17, 2012	27.36	28.28	26.70	28.20	8,262	+0.20(+0.71%)
Sep 14, 2012	32.02	32.02	26.51	28.00	23,293	-4.90(-14.89%)
Sep 13, 2012	34.76	35.00	32.78	32.90	2,275	-3.65(-9.99%)
Sep 12, 2012	32.73	36.55	32.24	36.55	3,480	+3.33(+10.02%)
Sep 11, 2012	39.90	39.90	32.61	33.22	20,772	-5.37(-13.92%)
Sep 10, 2012	36.55	38.59	36.51	38.59	709	+2.08(+5.70%)
Sep 07, 2012	36.80	38.49	36.50	36.51	2,717	-0.28(-0.76%)
Sep 06, 2012	34.94	36.79	33.80	36.79	6,189	+2.79(+8.21%)
Sep 05, 2012	33.53	34.00	33.53	34.00	1,537	+0.49(+1.46%)
Sep 04, 2012	33.51	33.51	33.51	33.51	260	-0.59(-1.73%)
Aug 31, 2012	34.87	35.30	34.00	34.10	3,573	+0.14(+0.42%)
Aug 30, 2012	33.50	34.00	33.50	33.96	2,400	+0.21(+0.61%)
Aug 29, 2012	35.50	35.50	33.70	33.75	1,400	+0.25(+0.75%)
Aug 27, 2012	33.75	33.75	33.50	33.50	556	-0.40(-1.18%)
Aug 23, 2012	33.00	33.90	33.90	33.90	900	+0.90(+2.73%)
Aug 22, 2012	33.00	33.10	33.00	33.00	2,695	+0.00(+0.00%)
Aug 21, 2012	34.98	34.98	33.00	33.00	3,552	-2.80(-7.82%)
Aug 20, 2012	38.80	38.80	35.02	35.80	5,832	-4.00(-10.05%)
Aug 17, 2012	38.53	39.80	38.53	39.80	600	+1.28(+3.31%)
Aug 16, 2012	40.00	40.00	38.26	38.52	494	-0.64(-1.62%)
Aug 15, 2012	40.50	40.50	37.05	39.16	2,446	-1.28(-3.17%)
Aug 14, 2012	36.55	41.00	36.55	40.44	3,652	+2.94(+7.84%)
Aug 13, 2012	40.00	48.20	35.55	37.50	8,590	-1.00(-2.60%)
Aug 10, 2012	36.00	44.99	34.14	38.50	12,700	+3.00(+8.45%)
Aug 09, 2012	33.12	35.98	33.12	35.50	3,534	+1.15(+3.35%)
Aug 08, 2012	33.10	34.35	33.10	34.35	653	+0.95(+2.84%)
Aug 07, 2012	34.35	34.35	33.14	33.40	8,943	-0.35(-1.04%)
Aug 06, 2012	34.08	34.09	33.50	33.75	2,035	-0.60(-1.75%)
Aug 03, 2012	33.62	34.50	33.50	34.35	7,796	+1.35(+4.09%)
Aug 02, 2012	33.03	33.60	33.00	33.00	6,678	+0.00(+0.00%)
Aug 01, 2012	33.00	33.00	33.00	33.00	600	-0.44(-1.32%)
Jul 31, 2012	33.01	33.44	33.00	33.44	1,940	+0.33(+1.00%)
Jul 30, 2012	33.20	33.20	33.01	33.11	740	-0.35(-1.05%)
Jul 27, 2012	33.02	33.51	33.01	33.46	1,645	+0.44(+1.33%)
Jul 26, 2012	33.10	33.10	33.02	33.02	1,005	-0.58(-1.73%)
Jul 24, 2012	33.49	33.60	33.60	33.60	2,600	+0.11(+0.34%)
Jul 23, 2012	33.01	33.49	33.01	33.49	2,835	+0.46(+1.39%)
Jul 20, 2012	33.49	33.49	33.01	33.03	3,200	+0.03(+0.09%)
Jul 19, 2012	33.12	33.94	33.00	33.00	14,047	-0.70(-2.07%)
Jul 18, 2012	33.98	33.98	33.50	33.70	1,802	-0.10(-0.30%)
Jul 17, 2012	33.62	34.36	33.47	33.80	3,564	-0.09(-0.25%)
Jul 16, 2012	34.05	34.06	33.50	33.89	3,587	+0.48(+1.42%)
Jul 13, 2012	34.60	34.60	33.41	33.41	5,625	-1.09(-3.16%)
Jul 12, 2012	34.90	34.99	34.20	34.50	12,599	+0.30(+0.88%)
Jul 11, 2012	33.78	34.78	33.50	34.20	7,671	+0.10(+0.29%)
Jul 10, 2012	33.98	34.96	33.10	34.10	12,140	+0.70(+2.09%)
Jul 09, 2012	33.05	33.51	32.90	33.40	46,919	-0.14(-0.41%)
Jul 06, 2012	32.86	33.54	32.86	33.54	48,362	+1.60(+5.01%)
Jul 05, 2012	31.34	32.91	31.04	31.94	31,933	+0.29(+0.92%)
Jul 03, 2012	33.75	33.75	30.55	31.65	61,826	-1.86(-5.55%)
Jul 02, 2012	34.31	35.41	32.76	33.51	7,669	-0.05(-0.15%)
Jun 29, 2012	34.16	34.93	32.69	33.56	10,018	-2.39(-6.64%)
Jun 28, 2012	35.28	36.16	35.28	35.95	1,641	+0.75(+2.12%)
Jun 27, 2012	36.58	36.58	35.00	35.20	1,700	-2.02(-5.43%)
Jun 26, 2012	37.52	37.52	37.22	37.22	292	+2.22(+6.34%)
Jun 25, 2012	36.16	36.78	35.00	35.00	4,716	-0.74(-2.07%)
Jun 22, 2012	36.21	37.12	35.74	35.74	1,190	-0.48(-1.33%)
Jun 21, 2012	35.60	36.78	35.60	36.22	6,079	+0.77(+2.17%)
Jun 20, 2012	35.20	36.45	35.00	35.45	10,313	+0.90(+2.61%)
Jun 19, 2012	35.00	35.16	34.50	34.55	9,464	-0.32(-0.92%)
Jun 18, 2012	35.00	35.06	34.83	34.87	19,488	+0.19(+0.55%)
Jun 15, 2012	34.60	34.75	34.25	34.68	16,090	+0.10(+0.29%)
Jun 14, 2012	33.97	34.58	33.97	34.58	3,546	-0.06(-0.18%)
Jun 13, 2012	34.97	34.97	34.39	34.64	3,987	+0.30(+0.87%)
Jun 12, 2012	34.34	34.34	34.34	34.34	200	-0.03(-0.09%)
Jun 11, 2012	32.53	34.66	32.53	34.37	3,096	+0.57(+1.69%)
Jun 08, 2012	35.76	35.76	33.80	33.80	2,466	+0.19(+0.57%)
Jun 07, 2012	34.00	34.12	32.85	33.61	8,797	-0.31(-0.91%)
Jun 06, 2012	35.60	35.82	33.90	33.92	71,755	-1.76(-4.94%)
Jun 05, 2012	35.60	35.75	34.90	35.68	6,185	+0.08(+0.23%)
Jun 04, 2012	35.89	36.04	35.00	35.60	23,419	+0.58(+1.66%)
Jun 01, 2012	34.76	35.10	34.19	35.02	111,234	+1.05(+3.09%)
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%)

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.