Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	38.16	38.50	38.01	38.48	43,338	+0.27(+0.70%)
Dec 28, 2012	39.49	39.49	38.10	38.21	23,367	-0.19(-0.49%)
Dec 27, 2012	38.33	38.40	37.95	38.40	6,141	+0.17(+0.44%)
Dec 26, 2012	38.23	38.23	38.23	38.23	300	+0.81(+2.18%)
Dec 24, 2012	37.45	37.45	37.42	37.42	387	-0.08(-0.22%)
Dec 21, 2012	37.21	37.50	37.21	37.50	2,200	-0.38(-1.00%)
Dec 20, 2012	37.79	38.03	37.79	37.88	2,191	+0.12(+0.31%)
Dec 19, 2012	37.36	37.76	37.36	37.76	1,825	+0.53(+1.44%)
Dec 18, 2012	37.13	37.25	36.97	37.23	3,790	+0.29(+0.78%)
Dec 17, 2012	36.89	37.08	36.89	36.94	19,208	+0.28(+0.76%)
Dec 14, 2012	36.70	36.70	36.66	36.66	5,508	+0.08(+0.21%)
Dec 13, 2012	36.68	36.68	36.58	36.58	1,097	-0.27(-0.73%)
Dec 12, 2012	36.94	36.94	36.85	36.85	2,747	+0.35(+0.96%)
Dec 11, 2012	36.43	36.51	36.43	36.50	5,465	-0.12(-0.33%)
Dec 10, 2012	36.75	36.75	36.62	36.62	8,317	+0.01(+0.03%)
Dec 06, 2012	36.61	36.61	36.61	36.61	0	-1.00(-2.66%)
Dec 05, 2012	37.55	37.61	37.55	37.61	350	+0.07(+0.19%)
Dec 04, 2012	37.40	37.54	37.40	37.54	300	+0.41(+1.10%)
Nov 21, 2012	37.21	37.13	37.13	37.13	900	+0.14(+0.38%)
Nov 20, 2012	36.99	36.99	36.99	36.99	100	-1.10(-2.89%)
Nov 19, 2012	37.62	38.09	37.62	38.09	705	+1.38(+3.76%)
Nov 16, 2012	36.71	36.71	36.71	36.71	100	+0.23(+0.63%)
Nov 15, 2012	36.70	36.70	36.48	36.48	900	-0.02(-0.06%)
Nov 13, 2012	36.51	36.50	36.50	36.50	300	+0.24(+0.66%)
Nov 07, 2012	36.26	36.26	36.26	36.26	0	-0.72(-1.95%)
Nov 04, 2012		36.98	36.98	36.98	3,000	+0.00(+0.00%)
Nov 02, 2012	36.98	36.98	36.98	36.98	100	-0.14(-0.38%)
Nov 01, 2012	37.12	37.12	37.12	37.12	150	+0.28(+0.76%)
Oct 31, 2012	36.78	36.84	36.78	36.84	2,945	-0.07(-0.19%)
Oct 23, 2012	36.84	36.91	36.91	36.91	30,700	-2.39(-6.08%)
Oct 17, 2012	39.30	39.30	39.30	39.30	0	-0.09(-0.23%)
Oct 16, 2012	39.38	39.57	39.15	39.39	3,985	+0.59(+1.52%)
Oct 15, 2012	38.75	39.16	38.75	38.80	1,900	-0.35(-0.89%)
Oct 12, 2012	39.62	39.62	38.99	39.15	2,900	-0.42(-1.06%)
Oct 11, 2012	39.32	39.69	39.03	39.57	12,300	+0.53(+1.36%)
Oct 10, 2012	39.46	39.97	39.04	39.04	47,747	-0.39(-0.99%)
Oct 09, 2012	38.82	39.54	38.66	39.43	453,270	+1.21(+3.17%)
Oct 06, 2012		38.22	38.22	38.22	0	+0.00(+0.00%)
Oct 05, 2012	38.75	38.75	38.22	38.22	1,595	+0.57(+1.51%)
Oct 03, 2012	37.99	37.65	37.65	37.65	8,200	-1.90(-4.81%)
Oct 02, 2012	39.35	39.55	39.35	39.55	2,563	-0.16(-0.40%)
Oct 01, 2012	39.67	39.71	39.67	39.71	300	+0.25(+0.63%)
Sep 28, 2012	39.46	39.46	39.46	39.46	100	+0.00(+0.00%)
Sep 27, 2012	38.93	39.46	38.85	39.46	1,285	+1.37(+3.59%)
Sep 26, 2012	38.25	38.25	38.09	38.09	605	-0.78(-2.00%)
Sep 25, 2012	39.65	39.65	38.87	38.87	990	-0.04(-0.11%)
Sep 24, 2012	39.19	39.19	38.91	38.91	1,260	-0.71(-1.78%)
Sep 21, 2012	39.89	39.89	39.53	39.62	2,150	+0.04(+0.11%)
Sep 20, 2012	39.08	39.57	39.08	39.57	900	+0.40(+1.03%)
Sep 19, 2012	40.00	40.00	39.09	39.17	2,530	-1.84(-4.49%)
Sep 18, 2012	41.01	41.01	41.01	41.01	100	-0.11(-0.27%)
Sep 17, 2012	42.39	42.39	40.51	41.12	7,125	-1.16(-2.75%)
Sep 14, 2012	42.47	42.50	42.13	42.28	5,475	+0.31(+0.75%)
Sep 13, 2012	42.02	42.02	41.62	41.97	2,760	+0.45(+1.08%)
Sep 12, 2012	41.28	41.56	41.25	41.52	2,310	+0.07(+0.17%)
Sep 11, 2012	41.48	41.52	41.41	41.45	2,752	+0.23(+0.56%)
Sep 10, 2012	41.15	41.22	41.15	41.22	2,200	-0.02(-0.05%)
Sep 07, 2012	40.49	41.24	40.49	41.24	1,815	-0.26(-0.62%)
Sep 06, 2012	41.54	41.62	41.50	41.50	560	+0.69(+1.68%)
Sep 05, 2012	40.52	40.81	40.52	40.81	220	-0.43(-1.04%)
Aug 31, 2012	40.96	41.24	41.24	41.24	7,000	+0.81(+2.01%)
Aug 30, 2012	40.41	40.44	40.41	40.43	995	-0.68(-1.66%)
Aug 28, 2012	41.18	41.11	41.11	41.11	400	+0.19(+0.48%)
Aug 27, 2012	40.68	40.93	40.68	40.92	1,370	-0.46(-1.12%)
Aug 24, 2012	41.38	41.38	41.38	41.38	1,280	-0.04(-0.10%)
Aug 23, 2012	41.83	41.83	41.42	41.42	863	-0.19(-0.46%)
Aug 22, 2012	41.43	41.63	41.37	41.61	11,775	-0.03(-0.07%)
Aug 21, 2012	41.80	41.80	41.64	41.64	2,800	+0.40(+0.97%)
Aug 20, 2012	41.15	41.24	41.15	41.24	340	+0.05(+0.13%)
Aug 17, 2012	40.92	41.20	40.91	41.18	15,623	+0.20(+0.50%)
Aug 16, 2012	40.81	40.98	40.79	40.98	2,944	+0.23(+0.57%)
Aug 15, 2012	40.45	40.76	40.45	40.75	450	+0.57(+1.41%)
Aug 14, 2012	40.35	40.35	40.18	40.18	1,006	+0.40(+1.01%)
Aug 13, 2012	39.85	39.85	39.78	39.78	1,100	-0.75(-1.85%)
Aug 08, 2012	40.53	40.53	40.53	40.53	0	+0.09(+0.22%)
Aug 07, 2012	39.96	40.44	39.79	40.44	1,900	+0.78(+1.96%)
Aug 06, 2012	39.56	39.66	39.52	39.66	700	+0.39(+1.00%)
Aug 03, 2012	38.65	39.35	38.64	39.27	6,941	+1.63(+4.32%)
Aug 02, 2012	37.58	37.67	37.56	37.64	1,345	-0.80(-2.08%)
Aug 01, 2012	38.49	38.49	38.44	38.44	300	+0.72(+1.90%)
Jul 31, 2012	37.72	37.72	37.72	37.72	764	-0.89(-2.31%)
Jul 30, 2012	38.85	38.91	38.61	38.61	2,910	-0.31(-0.81%)
Jul 27, 2012	38.67	38.93	38.63	38.92	3,266	+0.09(+0.24%)
Jul 26, 2012	38.82	38.84	38.82	38.83	1,755	+0.45(+1.18%)
Jul 25, 2012	38.03	38.38	37.48	38.38	2,075	+0.27(+0.70%)
Jul 24, 2012	38.08	38.15	37.95	38.11	1,468	+0.18(+0.47%)
Jul 23, 2012	37.93	37.93	37.93	37.93	105	-1.49(-3.79%)
Jul 20, 2012	39.30	39.43	39.30	39.42	550	-0.49(-1.22%)
Jul 19, 2012	39.40	39.98	39.40	39.91	1,300	+1.10(+2.85%)
Jul 18, 2012	38.66	38.86	38.66	38.81	490	+0.22(+0.58%)
Jul 17, 2012	38.57	38.62	38.57	38.58	1,910	+0.26(+0.67%)
Jul 16, 2012	37.91	38.38	37.91	38.33	2,419	+0.43(+1.13%)
Jul 13, 2012	37.57	37.93	37.55	37.90	840	+0.37(+0.97%)
Jul 11, 2012	37.38	37.53	37.53	37.53	400	+0.46(+1.24%)
Jul 10, 2012	37.11	37.11	37.07	37.07	390	-0.19(-0.50%)
Jul 09, 2012	36.66	37.55	36.66	37.26	4,620	-0.55(-1.47%)
Jul 05, 2012	37.84	37.81	37.81	37.81	1,400	-0.19(-0.49%)
Jul 03, 2012	37.93	38.19	37.75	38.00	2,430	+1.61(+4.43%)
Jul 02, 2012	36.31	36.39	36.00	36.39	640	-0.46(-1.25%)
Jun 29, 2012	35.74	36.96	35.56	36.85	9,015	+2.61(+7.62%)
Jun 28, 2012	33.99	34.26	33.87	34.24	3,700	-0.79(-2.26%)
Jun 27, 2012	34.88	35.03	34.88	35.03	725	+0.47(+1.35%)
Jun 26, 2012	34.25	34.58	34.17	34.56	4,260	+0.03(+0.08%)
Jun 25, 2012	34.18	34.54	34.06	34.53	3,936	-0.24(-0.68%)
Jun 22, 2012	34.45	34.79	34.27	34.77	8,968	+0.53(+1.55%)
Jun 21, 2012	34.76	34.83	34.24	34.24	3,685	-2.33(-6.37%)
Jun 19, 2012	36.57	36.57	36.57	36.57	300	+0.46(+1.27%)
Jun 18, 2012	36.11	36.11	36.11	36.11	451	-0.41(-1.14%)
Jun 15, 2012	36.32	36.54	36.32	36.52	2,050	-0.02(-0.06%)
Jun 14, 2012	35.83	36.55	35.83	36.55	2,870	+0.69(+1.93%)
Jun 13, 2012	36.38	36.38	35.86	35.86	421	-0.33(-0.92%)
Jun 12, 2012	36.22	36.22	36.19	36.19	990	-0.09(-0.25%)
Jun 11, 2012	36.60	36.60	36.28	36.28	595	+0.23(+0.63%)
Jun 08, 2012	36.08	36.08	36.03	36.05	1,519	-0.88(-2.39%)
Jun 07, 2012	37.24	37.24	36.91	36.94	2,546	+0.03(+0.08%)
Jun 06, 2012	36.86	37.21	36.82	36.91	2,473	+0.49(+1.35%)
Jun 05, 2012	36.36	36.43	36.28	36.41	3,301	+0.21(+0.59%)
Jun 04, 2012	36.15	36.20	36.15	36.20	600	-1.27(-3.39%)
May 31, 2012	37.47	37.47	37.47	37.47	0	-0.44(-1.15%)
May 30, 2012	37.91	37.91	37.91	37.91	431	-1.52(-3.86%)
May 25, 2012	39.43	39.43	39.43	39.43	400	+0.28(+0.72%)
May 23, 2012	39.26	39.15	39.15	39.15	1,700	-0.64(-1.61%)
May 22, 2012	39.96	39.96	39.79	39.79	804	-0.13(-0.34%)
May 18, 2012	40.06	39.93	39.93	39.93	600	-0.13(-0.32%)
May 17, 2012	40.39	40.39	40.05	40.05	955	-0.96(-2.34%)
May 15, 2012	41.14	41.01	41.01	41.01	900	+0.18(+0.45%)
May 14, 2012	40.84	40.86	40.83	40.83	1,065	-0.64(-1.54%)
May 11, 2012	41.99	41.99	41.47	41.47	3,728	-0.45(-1.07%)
May 09, 2012	41.92	41.92	41.92	41.92	100	-0.48(-1.13%)
May 07, 2012	42.40	42.40	42.40	42.40	0	-2.51(-5.59%)
May 03, 2012	45.20	44.91	44.91	44.91	300	-0.75(-1.64%)
May 02, 2012	45.68	45.68	45.66	45.66	444	-0.30(-0.65%)
May 01, 2012	45.96	45.96	45.96	45.96	200	+0.61(+1.35%)
Apr 30, 2012	45.14	45.39	45.12	45.35	1,433	+0.01(+0.03%)
Apr 27, 2012	45.24	45.36	45.21	45.34	1,817	+0.12(+0.26%)
Apr 26, 2012	45.31	45.31	45.22	45.22	755	+0.41(+0.91%)
Apr 25, 2012	45.04	45.04	44.81	44.81	1,542	-0.14(-0.31%)
Apr 24, 2012	45.10	45.10	44.95	44.95	384	+0.22(+0.50%)
Apr 23, 2012	44.33	44.74	44.24	44.73	3,777	-0.34(-0.75%)
Apr 20, 2012	45.15	45.16	45.06	45.07	1,813	+0.39(+0.86%)
Apr 19, 2012	44.79	44.79	44.65	44.68	890	-0.50(-1.10%)
Apr 18, 2012	45.20	45.20	45.18	45.18	606	-0.10(-0.23%)
Apr 17, 2012	45.57	45.57	45.28	45.28	2,485	+0.36(+0.81%)
Apr 16, 2012	44.95	44.95	44.49	44.92	1,580	+0.09(+0.19%)
Apr 13, 2012	44.89	44.89	44.82	44.83	1,195	-0.41(-0.90%)
Apr 12, 2012	45.25	45.25	45.22	45.24	1,950	+0.39(+0.86%)
Apr 11, 2012	44.38	44.85	44.38	44.85	500	+0.61(+1.37%)
Apr 10, 2012	44.71	44.79	44.14	44.25	14,769	-0.62(-1.39%)
Apr 09, 2012	44.87	44.87	44.87	44.87	225	-0.28(-0.62%)
Apr 05, 2012	44.62	45.15	44.62	45.15	1,285	+0.47(+1.05%)
Apr 04, 2012	44.73	44.73	44.68	44.68	18,908	-0.93(-2.04%)
Apr 03, 2012	45.74	45.74	45.61	45.61	550	-0.41(-0.89%)
Apr 02, 2012	44.60	46.02	44.60	46.02	971	+0.92(+2.04%)
Mar 30, 2012	45.06	45.13	45.06	45.10	705	-0.03(-0.07%)
Mar 29, 2012	45.13	45.13	45.13	45.13	105	-1.65(-3.53%)
Mar 27, 2012	46.78	46.78	46.78	46.78	200	+0.18(+0.39%)
Mar 23, 2012	46.60	46.60	46.60	46.60	300	+0.12(+0.26%)
Mar 21, 2012	46.27	46.48	46.48	46.48	1,200	+0.21(+0.45%)
Mar 20, 2012	46.27	46.27	46.27	46.27	100	-0.86(-1.82%)
Mar 19, 2012	47.13	47.13	47.13	47.13	800	+0.86(+1.86%)
Mar 16, 2012	46.27	46.27	46.27	46.27	100	+0.04(+0.09%)
Mar 14, 2012	46.53	46.23	46.23	46.23	1,200	-0.44(-0.94%)
Mar 13, 2012	46.92	46.92	46.67	46.67	2,880	+0.24(+0.52%)
Mar 12, 2012	46.43	46.43	46.43	46.43	2,200	-0.72(-1.52%)
Mar 09, 2012	46.85	47.16	46.85	47.15	1,805	+0.55(+1.18%)
Mar 08, 2012	46.60	46.60	46.60	46.60	250	+0.19(+0.41%)
Mar 07, 2012	45.80	46.41	45.80	46.41	500	+0.52(+1.13%)
Mar 06, 2012	45.86	46.06	45.82	45.89	5,400	-0.72(-1.54%)
Mar 05, 2012	46.64	46.78	46.61	46.61	13,651	-0.02(-0.04%)
Mar 02, 2012	47.08	47.08	46.30	46.63	45,220	-1.07(-2.24%)
Mar 01, 2012	47.07	48.01	47.04	47.70	438,269	+1.14(+2.45%)
Feb 29, 2012	46.56	46.56	46.56	46.56	500	-0.76(-1.61%)
Feb 28, 2012	47.32	47.32	47.32	47.32	168	-0.13(-0.27%)
Feb 27, 2012	47.57	47.57	47.45	47.45	200	-0.49(-1.02%)
Feb 24, 2012	47.91	47.94	47.91	47.94	800	+0.89(+1.90%)
Feb 23, 2012	46.44	47.05	46.24	47.05	1,282	+0.67(+1.44%)
Feb 22, 2012	46.35	46.44	46.35	46.38	600	+0.52(+1.13%)
Feb 21, 2012	45.94	45.94	45.86	45.86	200	+1.90(+4.32%)
Feb 09, 2012	43.96	43.96	43.96	43.96	300	+0.26(+0.59%)
Feb 08, 2012	43.70	43.70	43.70	43.70	1,151	+0.95(+2.22%)
Feb 06, 2012	42.75	42.75	42.75	42.75	300	+0.24(+0.56%)
Feb 03, 2012	42.51	42.51	42.51	42.51	1,318	-0.99(-2.28%)
Jan 30, 2012	43.50	43.50	43.50	43.50	200	+0.00(+0.00%)
Jan 27, 2012	43.69	43.69	43.50	43.50	1,704	+0.41(+0.95%)
Jan 26, 2012	43.09	43.09	43.09	43.09	600	+0.00(+0.00%)
Jan 25, 2012	43.09	43.26	43.09	43.09	880	-0.17(-0.39%)
Jan 24, 2012	43.26	43.26	43.26	43.26	100	-0.31(-0.71%)
Jan 23, 2012	43.61	43.61	43.52	43.57	2,414	+0.35(+0.81%)
Jan 20, 2012	43.22	43.22	43.22	43.22	820	-1.03(-2.33%)
Jan 19, 2012	44.16	44.25	44.16	44.25	631	-0.05(-0.11%)
Jan 18, 2012	44.30	44.30	44.30	44.30	570	+0.23(+0.52%)
Jan 17, 2012	44.07	44.07	44.07	44.07	140	-0.70(-1.56%)
Jan 12, 2012	44.77	44.77	44.77	44.77	500	-0.08(-0.18%)

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.