Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.93	27.08	26.81	27.06	11,484	+0.40(+1.50%)
May 30, 2013	26.64	26.66	26.64	26.66	2,079	-0.02(-0.07%)
May 29, 2013	26.63	26.68	26.63	26.68	1,351	+0.02(+0.07%)
May 28, 2013	26.40	26.66	26.39	26.66	6,238	+0.42(+1.61%)
May 24, 2013	26.27	26.27	26.22	26.24	1,871	-0.12(-0.44%)
May 23, 2013	26.34	26.36	26.23	26.35	5,874	-0.09(-0.33%)
May 22, 2013	26.01	26.47	25.93	26.44	5,541	+0.34(+1.29%)
May 21, 2013	26.14	26.36	26.10	26.10	13,912	-0.04(-0.15%)
May 20, 2013	26.05	26.14	26.05	26.14	5,458	+0.28(+1.08%)
May 16, 2013	25.86	25.86	25.86	25.86	0	-0.43(-1.65%)
May 15, 2013	26.29	26.29	26.20	26.29	2,807	+0.23(+0.89%)
May 13, 2013	26.01	26.09	26.01	26.06	3,274	+0.18(+0.71%)
May 10, 2013	25.69	25.96	25.69	25.88	4,727	+0.34(+1.32%)
May 09, 2013	25.33	25.54	25.33	25.54	311	+0.03(+0.11%)
May 08, 2013	25.53	25.54	25.51	25.51	1,871	-0.04(-0.15%)
May 07, 2013	25.67	25.67	25.50	25.55	1,767	-0.02(-0.07%)
May 06, 2013	25.47	25.57	25.36	25.57	7,849	+0.17(+0.68%)
May 03, 2013	25.28	25.40	25.25	25.40	4,664	+0.62(+2.48%)
May 02, 2013	24.86	24.86	24.78	24.78	1,767	-0.22(-0.88%)
May 01, 2013	25.00	25.00	25.00	25.00	1,039	-0.09(-0.34%)
Apr 30, 2013	24.94	25.09	24.94	25.09	1,188	+0.14(+0.58%)
Apr 29, 2013	24.94	24.95	24.93	24.95	5,562	-0.27(-1.07%)
Apr 25, 2013	25.22	25.22	25.22	25.22	0	+0.08(+0.31%)
Apr 24, 2013	25.15	25.17	25.14	25.14	431	-0.01(-0.04%)
Apr 23, 2013	25.58	25.58	24.96	25.15	1,455	+0.04(+0.15%)
Apr 22, 2013	25.05	25.11	25.04	25.11	723	+0.07(+0.27%)
Apr 19, 2013	25.04	25.04	25.04	25.04	1,039	+0.02(+0.08%)
Apr 18, 2013	25.01	25.06	25.01	25.02	1,016	+0.00(+0.00%)
Apr 17, 2013	25.11	25.11	25.02	25.02	486	-0.20(-0.81%)
Apr 16, 2013	25.23	25.23	25.23	25.23	431	+0.15(+0.60%)
Apr 15, 2013	25.24	25.24	25.08	25.08	2,911	-0.22(-0.85%)
Apr 12, 2013	25.30	25.30	25.29	25.29	415	-0.36(-1.39%)
Apr 11, 2013	25.67	25.68	25.65	25.65	998	-0.06(-0.22%)
Apr 10, 2013	25.58	25.71	25.58	25.71	8,156	+0.33(+1.29%)
Apr 09, 2013	25.28	25.39	25.27	25.38	18,841	+0.17(+0.69%)
Apr 08, 2013	25.21	25.25	25.15	25.21	1,072	+0.19(+0.77%)
Apr 05, 2013	25.05	25.07	25.01	25.01	519	-0.63(-2.44%)
Apr 04, 2013	25.85	25.85	25.64	25.64	1,143	-0.32(-1.22%)
Apr 03, 2013	26.08	26.08	25.93	25.96	1,809	-0.18(-0.70%)
Apr 02, 2013	26.14	26.14	26.14	26.14	207	-0.04(-0.15%)
Apr 01, 2013	26.18	26.18	26.18	26.18	103	+0.00(+0.00%)
Mar 28, 2013	26.16	26.18	26.16	26.18	259	-0.01(-0.05%)
Mar 27, 2013	26.26	26.26	26.14	26.19	2,235	-0.15(-0.57%)
Mar 26, 2013	26.45	26.45	26.34	26.34	415	-0.03(-0.11%)
Mar 25, 2013	26.43	26.51	26.34	26.37	2,300	+0.00(+0.00%)
Mar 22, 2013	26.51	26.51	26.37	26.37	3,628	-0.07(-0.25%)
Mar 21, 2013	26.55	26.55	26.44	26.44	1,700	-0.08(-0.29%)
Mar 20, 2013	26.51	26.51	26.51	26.51	415	+0.18(+0.69%)
Mar 19, 2013	26.33	26.33	26.33	26.33	415	-0.24(-0.90%)
Mar 18, 2013	26.59	26.60	26.51	26.57	4,169	-0.25(-0.93%)
Mar 15, 2013	26.81	26.82	26.81	26.82	1,982	-0.09(-0.32%)
Mar 14, 2013	26.92	26.92	26.84	26.91	2,815	+0.11(+0.39%)
Mar 13, 2013	26.89	26.89	26.80	26.80	519	+0.02(+0.07%)
Mar 12, 2013	26.78	26.79	26.78	26.78	623	-0.16(-0.61%)
Mar 11, 2013	26.92	26.95	26.92	26.95	1,559	-0.07(-0.25%)
Mar 08, 2013	26.90	27.01	26.90	27.01	5,926	+0.38(+1.41%)
Mar 07, 2013	26.64	26.64	26.64	26.64	179	+0.13(+0.47%)
Mar 06, 2013	26.55	26.55	26.44	26.51	623	+0.28(+1.06%)
Mar 05, 2013	26.30	26.30	26.24	26.24	3,431	+0.01(+0.04%)
Mar 04, 2013	26.14	26.23	26.08	26.23	2,596	+0.10(+0.40%)
Mar 01, 2013	26.14	26.14	26.12	26.12	1,039	-0.15(-0.58%)
Feb 28, 2013	26.27	26.27	26.27	26.27	190	+0.10(+0.37%)
Feb 26, 2013	26.18	26.18	26.18	26.18	0	-0.34(-1.27%)
Feb 22, 2013	26.53	26.53	26.51	26.51	623	-0.09(-0.33%)
Feb 21, 2013	26.64	26.64	26.54	26.60	4,055	-0.14(-0.54%)
Feb 20, 2013	26.84	26.84	26.75	26.75	1,185	+0.10(+0.36%)
Feb 19, 2013	26.65	26.65	26.65	26.65	224	-0.09(-0.32%)
Feb 15, 2013	26.70	26.74	26.70	26.74	350	+0.00(+0.00%)
Feb 14, 2013	26.81	26.81	26.74	26.74	519	-0.10(-0.36%)
Feb 13, 2013	26.87	26.88	26.82	26.83	7,590	+0.19(+0.72%)
Feb 12, 2013	26.64	26.64	26.64	26.64	1,871	+0.06(+0.22%)
Feb 11, 2013	26.59	26.59	26.52	26.58	13,569	-0.11(-0.40%)
Feb 08, 2013	26.72	26.76	26.61	26.69	5,555	+0.10(+0.36%)
Feb 07, 2013	26.51	26.59	26.51	26.59	1,871	-0.04(-0.14%)
Feb 06, 2013	26.74	26.77	26.63	26.63	3,562	+0.02(+0.07%)
Feb 04, 2013	26.77	26.77	26.61	26.61	5,666	-0.33(-1.21%)
Feb 01, 2013	26.57	26.94	26.57	26.94	1,371	+0.29(+1.08%)
Jan 31, 2013	26.68	26.71	26.65	26.65	831	-0.14(-0.54%)
Jan 30, 2013	26.72	26.83	26.72	26.79	2,644	+0.16(+0.59%)
Jan 29, 2013	26.49	26.64	26.46	26.64	2,755	+0.64(+2.45%)
Jan 23, 2013	26.01	26.00	26.00	26.00	831	-0.10(-0.39%)
Jan 22, 2013	26.13	26.17	26.10	26.10	727	+0.06(+0.24%)
Jan 18, 2013	26.15	26.15	26.04	26.04	4,679	-0.20(-0.75%)
Jan 17, 2013	26.23	26.28	26.13	26.24	1,871	+0.27(+1.04%)
Jan 16, 2013	25.97	25.97	25.97	25.97	103	-0.31(-1.17%)
Jan 12, 2013		26.27	26.27	26.27	0	+0.00(+0.00%)
Jan 11, 2013	26.27	26.27	26.27	26.27	0	-0.01(-0.04%)
Jan 10, 2013	26.35	26.35	26.22	26.28	519	+0.04(+0.15%)
Jan 09, 2013	26.26	26.26	26.24	26.25	1,039	-0.03(-0.11%)
Jan 08, 2013	26.29	26.29	26.26	26.27	2,495	-0.11(-0.40%)
Jan 07, 2013	26.46	26.46	26.36	26.38	2,703	-0.07(-0.25%)
Jan 04, 2013	26.59	26.61	26.43	26.45	5,718	-0.04(-0.15%)
Jan 03, 2013	26.16	26.49	26.16	26.49	831	+0.36(+1.36%)
Jan 02, 2013	26.11	26.13	26.09	26.13	935	+0.69(+2.72%)
Dec 28, 2012	25.44	25.44	25.44	25.44	0	-0.10(-0.38%)
Dec 27, 2012	25.38	25.53	25.38	25.53	3,639	-0.13(-0.49%)
Dec 26, 2012	25.76	25.76	25.66	25.66	207	-0.08(-0.30%)
Dec 24, 2012	25.74	25.74	25.74	25.74	259	+0.11(+0.41%)
Dec 21, 2012	25.63	25.63	25.61	25.63	3,639	-0.30(-1.15%)
Dec 20, 2012	25.93	25.93	25.81	25.93	3,327	-0.04(-0.15%)
Dec 19, 2012	25.80	25.97	25.80	25.97	1,112	+0.37(+1.44%)
Dec 17, 2012	25.60	25.60	25.60	25.60	623	+0.16(+0.63%)
Dec 14, 2012	25.44	25.44	25.44	25.44	207	-0.13(-0.53%)
Dec 13, 2012	25.55	25.57	25.54	25.57	8,588	+0.01(+0.04%)
Dec 12, 2012	25.41	25.56	25.41	25.56	1,663	+0.41(+1.62%)
Dec 10, 2012	25.16	25.16	25.16	25.16	103	+0.14(+0.57%)
Dec 06, 2012	25.01	25.01	25.01	25.01	0	-0.18(-0.73%)
Nov 27, 2012	25.20	25.20	25.20	25.20	103	+0.00(+0.00%)
Nov 26, 2012	25.22	25.22	25.14	25.20	2,726	-0.12(-0.49%)
Nov 23, 2012	25.32	25.32	25.32	25.32	311	+0.27(+1.07%)
Nov 19, 2012	25.05	25.05	25.05	25.05	0	+0.28(+1.13%)
Nov 16, 2012	24.82	24.82	24.77	24.77	1,039	-0.29(-1.15%)
Nov 09, 2012	25.06	25.06	25.06	25.06	311	-0.37(-1.44%)
Nov 08, 2012	25.43	25.43	25.43	25.43	415	+0.04(+0.15%)
Nov 07, 2012	25.47	25.47	25.39	25.39	3,639	-0.25(-0.98%)
Nov 05, 2012	25.71	25.64	25.64	25.64	3,743	-0.22(-0.85%)
Nov 02, 2012	25.86	25.86	25.86	25.86	332	+0.09(+0.34%)
Oct 31, 2012	25.77	25.77	25.77	25.77	103	-0.39(-1.48%)
Oct 25, 2012	26.16	26.16	26.16	26.16	311	+0.39(+1.50%)
Oct 23, 2012	25.82	25.77	25.77	25.77	11,645	-0.22(-0.85%)
Oct 19, 2012	26.14	26.14	26.00	26.00	1,247	+0.39(+1.54%)
Oct 15, 2012	25.60	25.60	25.60	25.60	0	-0.16(-0.63%)
Oct 11, 2012	25.92	25.76	25.76	25.76	623	-0.21(-0.81%)
Oct 09, 2012	25.98	25.98	25.98	25.98	207	-0.04(-0.15%)
Oct 08, 2012	26.07	26.07	26.01	26.01	1,039	-0.13(-0.51%)
Oct 05, 2012	26.12	26.15	26.11	26.15	3,383	+0.58(+2.26%)
Oct 03, 2012	25.57	25.57	25.57	25.57	207	+0.08(+0.33%)
Oct 02, 2012	25.49	25.49	25.49	25.49	103	-0.20(-0.79%)
Oct 01, 2012	25.69	25.69	25.69	25.69	192	+0.14(+0.56%)
Sep 26, 2012	25.54	25.54	25.54	25.54	103	-0.44(-1.70%)
Sep 25, 2012	25.99	25.99	25.99	25.99	187	-0.21(-0.81%)
Sep 24, 2012	26.26	26.26	26.09	26.20	2,079	-0.06(-0.22%)
Sep 21, 2012	26.26	26.26	26.26	26.26	103	+0.03(+0.11%)
Sep 20, 2012	26.05	26.23	26.05	26.23	3,223	-0.26(-0.98%)
Sep 18, 2012	26.36	26.49	26.49	26.49	2,079	-0.09(-0.33%)
Sep 17, 2012	26.63	26.63	26.57	26.57	311	-0.26(-0.97%)
Sep 14, 2012	26.84	26.84	26.65	26.83	898	+0.63(+2.39%)
Sep 13, 2012	26.02	26.38	25.86	26.21	21,841	+0.45(+1.75%)
Sep 11, 2012	25.75	25.75	25.75	25.75	2,079	+0.03(+0.11%)
Sep 10, 2012	25.75	25.75	25.73	25.73	1,663	+0.37(+1.44%)
Sep 06, 2012	25.36	25.36	25.36	25.36	103	+0.14(+0.57%)
Aug 31, 2012	25.28	25.22	25.22	25.22	207	-0.09(-0.34%)
Aug 30, 2012	25.28	25.30	25.25	25.30	608	-0.15(-0.60%)
Aug 29, 2012	25.47	25.49	25.45	25.46	2,774	-0.10(-0.41%)
Aug 23, 2012	25.64	25.56	25.56	25.56	831	-0.66(-2.50%)
Aug 21, 2012	26.43	26.22	26.22	26.22	6,758	+0.03(+0.11%)
Aug 20, 2012	26.21	26.21	26.19	26.19	1,195	+0.02(+0.09%)
Aug 16, 2012	26.17	26.16	26.16	26.16	207	+0.04(+0.14%)
Aug 15, 2012	26.13	26.13	26.13	26.13	311	+1.09(+4.36%)
Aug 06, 2012	25.03	25.03	25.03	25.03	103	+0.16(+0.65%)
Jul 31, 2012	24.75	24.87	24.87	24.87	727	+0.54(+2.22%)
Jul 26, 2012	24.34	24.33	24.33	24.33	1,663	-0.01(-0.04%)
Jul 25, 2012	24.34	24.34	24.34	24.34	129	-0.02(-0.08%)
Jul 24, 2012	24.38	24.38	24.36	24.36	2,352	-0.22(-0.90%)
Jul 23, 2012	24.56	24.58	24.56	24.58	3,119	-0.12(-0.50%)
Jul 20, 2012	24.70	24.70	24.70	24.70	239	-0.30(-1.20%)
Jul 19, 2012	25.00	25.00	25.00	25.00	519	+0.10(+0.39%)
Jul 17, 2012	24.94	24.91	24.91	24.91	2,807	+0.02(+0.08%)
Jul 14, 2012		24.89	24.89	24.89	0	+0.00(+0.00%)
Jul 13, 2012	24.89	24.89	24.89	24.89	207	+0.05(+0.19%)
Jul 12, 2012	24.95	24.95	24.84	24.84	1,759	-0.13(-0.54%)
Jul 11, 2012	24.97	24.98	24.97	24.98	858	-0.13(-0.54%)
Jul 09, 2012	25.11	25.11	25.11	25.11	415	-0.18(-0.71%)
Jul 06, 2012	25.29	25.30	25.29	25.29	2,703	-0.36(-1.40%)
Jul 03, 2012	25.62	25.65	25.65	25.65	5,095	-0.07(-0.26%)
Jun 29, 2012	25.72	25.72	25.72	25.72	207	+0.27(+1.06%)
Jun 26, 2012	25.47	25.45	25.45	25.45	623	+0.03(+0.11%)
Jun 25, 2012	25.41	25.46	25.40	25.42	5,926	-0.16(-0.64%)
Jun 18, 2012	25.65	25.58	25.58	25.58	1,351	-0.12(-0.49%)
Jun 15, 2012	25.71	25.71	25.71	25.71	124	+0.28(+1.10%)
Jun 14, 2012	25.93	25.93	25.42	25.43	956	-0.35(-1.34%)
Jun 12, 2012	25.77	25.77	25.77	25.77	207	+0.00(+0.00%)
Jun 11, 2012	25.77	25.77	25.77	25.77	727	+0.14(+0.56%)
Jun 08, 2012	25.37	25.63	25.37	25.63	2,364	-0.11(-0.41%)
Jun 07, 2012	25.92	25.92	25.74	25.74	467	+0.28(+1.10%)
Jun 06, 2012	25.22	25.58	25.22	25.46	692	+0.18(+0.72%)
Jun 05, 2012	24.95	25.27	24.95	25.27	904	+0.52(+2.10%)
Jun 04, 2012	24.76	24.82	24.61	24.75	14,873	+0.01(+0.04%)

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.