Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	33.14	33.29	33.14	33.29	40,313	+0.15(+0.45%)
Mar 27, 2013	32.79	33.14	32.79	33.14	60,832	+0.05(+0.15%)
Mar 26, 2013	32.97	33.11	32.93	33.09	89,316	+0.25(+0.76%)
Mar 25, 2013	32.92	33.15	32.71	32.84	265,671	-0.04(-0.12%)
Mar 22, 2013	32.94	32.94	32.76	32.88	28,558	+0.19(+0.58%)
Mar 21, 2013	32.87	32.87	32.69	32.69	3,965	-0.34(-1.03%)
Mar 20, 2013	32.74	33.03	32.74	33.03	6,144	+0.51(+1.57%)
Mar 19, 2013	32.59	32.59	32.39	32.52	5,320	-0.13(-0.40%)
Mar 18, 2013	32.49	32.75	32.47	32.65	7,482	-0.13(-0.40%)
Mar 15, 2013	32.84	32.84	32.76	32.78	2,447	-0.23(-0.70%)
Mar 14, 2013	32.98	33.01	32.98	33.01	835	+0.24(+0.73%)
Mar 13, 2013	32.61	32.78	32.61	32.77	1,920	+0.20(+0.61%)
Mar 12, 2013	32.65	32.65	32.49	32.57	15,541	-0.04(-0.13%)
Mar 11, 2013	32.52	32.66	32.49	32.61	15,566	+0.05(+0.16%)
Mar 08, 2013	32.49	32.60	32.49	32.56	2,127	+0.38(+1.18%)
Mar 07, 2013	32.20	32.21	32.17	32.18	3,164	+0.10(+0.30%)
Mar 06, 2013	32.30	32.35	32.05	32.08	11,804	-0.09(-0.28%)
Mar 05, 2013	32.17	32.24	32.08	32.17	12,688	+0.35(+1.10%)
Mar 04, 2013	31.66	31.82	31.66	31.82	1,932	+0.22(+0.71%)
Mar 01, 2013	31.53	31.68	31.53	31.60	865	-0.18(-0.58%)
Feb 28, 2013	30.67	31.79	30.66	31.78	1,700	+0.16(+0.51%)
Feb 27, 2013	31.39	31.62	31.39	31.62	574	+0.46(+1.48%)
Feb 26, 2013	31.13	31.16	31.13	31.16	554	-0.28(-0.89%)
Feb 22, 2013	31.49	31.49	31.39	31.44	3,233	+0.16(+0.51%)
Feb 21, 2013	31.28	31.28	31.28	31.28	100	-0.54(-1.70%)
Feb 20, 2013	32.39	32.39	31.82	31.82	2,607	-0.42(-1.30%)
Feb 19, 2013	32.19	32.31	32.10	32.24	4,025	+0.23(+0.73%)
Feb 15, 2013	32.18	32.26	31.89	32.01	3,480	+0.04(+0.12%)
Feb 14, 2013	31.96	32.02	31.96	31.97	4,132	+0.02(+0.06%)
Feb 13, 2013	32.07	32.07	31.95	31.95	5,978	-0.01(-0.03%)
Feb 12, 2013	31.78	31.99	31.78	31.96	4,906	+0.23(+0.72%)
Feb 11, 2013	31.73	31.73	31.69	31.73	1,435	-0.03(-0.09%)
Feb 08, 2013	31.79	31.80	31.64	31.76	4,336	+0.30(+0.95%)
Feb 07, 2013	31.42	31.48	31.28	31.46	25,207	-0.20(-0.63%)
Feb 06, 2013	31.52	31.74	31.52	31.66	17,193	+0.39(+1.25%)
Feb 04, 2013	31.43	31.43	31.18	31.27	10,217	-0.29(-0.91%)
Feb 01, 2013	31.41	31.58	31.41	31.56	9,036	+0.22(+0.69%)
Jan 31, 2013	31.33	31.36	31.17	31.34	7,518	+0.06(+0.19%)
Jan 30, 2013	31.40	31.45	31.22	31.28	6,184	-0.14(-0.43%)
Jan 29, 2013	31.42	31.43	31.34	31.42	2,218	+0.03(+0.08%)
Jan 28, 2013	31.53	31.58	31.32	31.39	8,274	-0.05(-0.15%)
Jan 25, 2013	31.43	31.55	31.34	31.44	4,787	+0.13(+0.41%)
Jan 24, 2013	31.36	31.44	31.31	31.31	887	+0.15(+0.48%)
Jan 23, 2013	31.56	31.56	30.97	31.16	44,494	+0.07(+0.23%)
Jan 22, 2013	31.05	31.09	30.96	31.09	12,927	+0.04(+0.13%)
Jan 18, 2013	31.40	31.40	30.86	31.05	11,046	+0.01(+0.03%)
Jan 17, 2013	30.84	31.08	30.82	31.04	25,239	+0.39(+1.27%)
Jan 16, 2013	30.58	30.74	30.57	30.65	2,555	-0.00(-0.01%)
Jan 15, 2013	30.44	30.68	30.35	30.65	18,493	+0.26(+0.87%)
Jan 14, 2013	30.38	30.39	30.30	30.39	863	+0.01(+0.03%)
Jan 11, 2013	30.40	30.40	30.23	30.38	4,546	+0.02(+0.07%)
Jan 10, 2013	30.80	30.80	30.10	30.36	4,764	+0.04(+0.15%)
Jan 09, 2013	30.42	30.51	30.32	30.32	2,162	+0.06(+0.18%)
Jan 08, 2013	30.22	30.32	30.02	30.26	7,849	+0.14(+0.47%)
Jan 07, 2013	30.32	30.33	30.08	30.12	4,861	-0.34(-1.11%)
Jan 04, 2013	30.40	30.46	30.36	30.46	2,184	+0.24(+0.79%)
Jan 03, 2013	30.31	30.48	30.22	30.22	1,607	-0.01(-0.03%)
Jan 02, 2013	30.20	30.23	30.03	30.23	7,185	+0.49(+1.65%)
Dec 31, 2012	29.15	29.74	29.74	29.74	11,087	+0.60(+2.06%)
Dec 28, 2012	28.99	29.14	28.99	29.14	756	+0.03(+0.10%)
Dec 27, 2012	28.98	29.12	28.77	29.11	1,118	+0.02(+0.07%)
Dec 26, 2012	29.43	29.43	29.00	29.09	54,167	-0.39(-1.32%)
Dec 24, 2012	29.43	29.58	29.43	29.48	7,476	-0.05(-0.17%)
Dec 21, 2012	30.00	30.00	29.35	29.53	25,437	-0.44(-1.47%)
Dec 20, 2012	29.92	30.03	29.83	29.97	12,666	-0.05(-0.17%)
Dec 19, 2012	29.93	30.17	29.93	30.02	4,494	+0.03(+0.10%)
Dec 18, 2012	29.71	30.01	25.64	29.99	6,510	+0.31(+1.04%)
Dec 17, 2012	29.39	29.69	29.39	29.68	4,059	+0.46(+1.58%)
Dec 14, 2012	29.31	29.32	29.22	29.22	967	-0.18(-0.61%)
Dec 13, 2012	29.63	29.63	29.30	29.40	2,369	-0.22(-0.75%)
Dec 12, 2012	29.65	29.68	29.61	29.62	2,596	-0.05(-0.17%)
Dec 11, 2012	29.47	29.68	29.47	29.67	3,253	+0.10(+0.33%)
Dec 10, 2012	29.60	29.74	29.48	29.57	8,469	-0.07(-0.23%)
Dec 07, 2012	29.71	29.84	29.51	29.64	22,510	+0.09(+0.30%)
Dec 06, 2012	29.44	29.58	29.44	29.55	2,247	-0.17(-0.57%)
Dec 05, 2012	29.68	29.72	29.48	29.72	11,458	+0.06(+0.20%)
Dec 04, 2012	29.84	29.99	29.66	29.66	1,766	-0.39(-1.29%)
Nov 30, 2012	30.22	30.22	30.05	30.05	4,697	-0.10(-0.34%)
Nov 29, 2012	30.18	30.22	30.14	30.15	2,186	+0.15(+0.50%)
Nov 28, 2012	29.72	30.00	29.52	30.00	7,189	+0.40(+1.35%)
Nov 27, 2012	29.59	29.73	29.59	29.60	6,000	+0.07(+0.24%)
Nov 26, 2012	29.57	29.57	29.51	29.53	1,016	-0.08(-0.27%)
Nov 23, 2012	29.64	29.65	29.58	29.61	739	+0.25(+0.85%)
Nov 21, 2012	29.38	29.45	29.28	29.36	34,241	+0.17(+0.58%)
Nov 20, 2012	29.11	29.20	29.11	29.19	1,175	+0.11(+0.39%)
Nov 19, 2012	28.77	29.12	26.98	29.08	23,805	+0.56(+1.96%)
Nov 16, 2012	28.32	28.52	28.19	28.52	11,835	+0.29(+1.03%)
Nov 15, 2012	28.30	28.40	28.07	28.23	7,221	-0.02(-0.07%)
Nov 14, 2012	28.85	28.87	28.20	28.25	22,634	-0.73(-2.52%)
Nov 13, 2012	28.81	29.05	28.80	28.98	2,850	+0.17(+0.60%)
Nov 12, 2012	29.01	29.01	28.81	28.81	10,314	-0.09(-0.31%)
Nov 09, 2012	29.14	29.14	28.83	28.90	7,121	-0.27(-0.93%)
Nov 08, 2012	29.57	29.60	28.96	29.17	6,678	-0.29(-0.98%)
Nov 07, 2012	29.77	29.77	29.41	29.46	3,884	-0.61(-2.03%)
Nov 06, 2012	29.88	30.07	29.82	30.07	4,823	+0.25(+0.84%)
Nov 05, 2012	29.64	29.82	29.63	29.82	2,410	-0.03(-0.10%)
Nov 02, 2012	30.11	30.11	29.83	29.85	32,319	-0.12(-0.40%)
Nov 01, 2012	29.93	29.98	29.86	29.97	42,192	+0.59(+2.01%)
Oct 31, 2012	29.39	29.40	29.26	29.38	6,365	+0.07(+0.24%)
Oct 26, 2012	29.35	29.31	29.31	29.31	5,500	+0.09(+0.31%)
Oct 25, 2012	29.96	29.96	29.21	29.22	25,653	-0.44(-1.48%)
Oct 24, 2012	29.69	29.69	29.65	29.66	3,502	-0.12(-0.40%)
Oct 23, 2012	29.46	29.78	29.33	29.78	2,464	-0.20(-0.67%)
Oct 19, 2012	30.25	30.25	29.98	29.98	1,990	-0.50(-1.65%)
Oct 18, 2012	30.54	30.66	30.48	30.48	1,085	-0.07(-0.22%)
Oct 17, 2012	29.00	30.57	27.16	30.55	1,865	+0.19(+0.61%)
Oct 16, 2012	30.49	30.49	30.31	30.36	2,555	+0.21(+0.70%)
Oct 15, 2012	30.02	30.15	30.02	30.15	9,288	+0.07(+0.23%)
Oct 11, 2012	30.06	30.08	30.08	30.08	1,100	+0.10(+0.33%)
Oct 10, 2012	30.04	30.14	29.96	29.98	2,225	-0.06(-0.20%)
Oct 09, 2012	30.21	30.21	30.04	30.04	8,447	-0.37(-1.22%)
Oct 08, 2012	30.54	30.54	30.40	30.41	800	-0.13(-0.43%)
Oct 05, 2012	31.01	31.01	30.54	30.54	2,417	+0.04(+0.13%)
Oct 04, 2012	30.27	30.50	30.27	30.50	8,255	+0.30(+1.01%)
Oct 03, 2012	30.07	30.24	30.00	30.20	1,640	+0.18(+0.59%)
Oct 02, 2012	29.96	30.05	29.93	30.02	14,679	-0.22(-0.73%)
Oct 01, 2012	30.23	30.29	30.23	30.24	5,874	+0.24(+0.80%)
Sep 28, 2012	29.81	30.00	29.81	30.00	710	-0.18(-0.60%)
Sep 27, 2012	30.08	30.18	29.88	30.18	2,341	+0.41(+1.39%)
Sep 26, 2012	29.69	29.93	29.63	29.77	8,609	-0.15(-0.51%)
Sep 25, 2012	30.57	30.57	29.92	29.92	2,247	-0.41(-1.35%)
Sep 24, 2012	30.43	30.48	30.33	30.33	12,490	-0.25(-0.82%)
Sep 21, 2012	30.77	30.83	30.58	30.58	3,102	-0.05(-0.17%)
Sep 20, 2012	30.58	30.64	30.51	30.63	2,640	-0.05(-0.16%)
Sep 19, 2012	30.42	30.68	30.42	30.68	14,695	+0.34(+1.12%)
Sep 18, 2012	30.70	30.70	30.26	30.34	2,178	-0.18(-0.59%)
Sep 17, 2012	30.68	30.68	30.42	30.52	8,369	-0.21(-0.68%)
Sep 14, 2012	30.89	31.03	30.73	30.73	15,724	+0.03(+0.09%)
Sep 13, 2012	30.18	30.72	30.13	30.70	6,235	+0.45(+1.49%)
Sep 12, 2012	30.33	30.33	30.23	30.25	8,898	+0.03(+0.10%)
Sep 11, 2012	30.29	30.34	30.13	30.22	6,351	-0.03(-0.10%)
Sep 10, 2012	30.44	30.44	30.22	30.25	2,116	-0.09(-0.30%)
Sep 07, 2012	30.44	30.49	30.31	30.34	75,315	+0.00(+0.00%)
Sep 06, 2012	29.91	30.34	29.91	30.34	566	+0.59(+1.98%)
Sep 05, 2012	29.86	29.95	29.70	29.75	4,599	-0.12(-0.41%)
Sep 04, 2012	29.55	29.87	29.55	29.87	616	+0.26(+0.89%)
Aug 31, 2012	29.81	29.81	29.55	29.61	1,827	-0.09(-0.30%)
Aug 30, 2012	29.51	29.70	29.51	29.70	1,296	-0.10(-0.34%)
Aug 29, 2012	29.62	29.81	29.62	29.80	1,224	+0.50(+1.71%)
Aug 27, 2012	29.30	29.30	29.30	29.30	141	-0.01(-0.03%)
Aug 24, 2012	28.92	29.33	28.92	29.31	2,116	+0.21(+0.72%)
Aug 23, 2012	29.20	29.31	29.10	29.10	3,053	-0.34(-1.15%)
Aug 22, 2012	29.27	29.45	29.27	29.44	1,140	+0.16(+0.55%)
Aug 21, 2012	29.29	29.47	29.28	29.28	3,417	-0.02(-0.07%)
Aug 20, 2012	29.22	29.30	29.15	29.30	2,911	-0.15(-0.51%)
Aug 17, 2012	29.40	29.51	29.37	29.45	3,985	+0.32(+1.10%)
Aug 16, 2012	28.86	29.20	28.86	29.13	18,179	+0.22(+0.76%)
Aug 15, 2012	28.55	28.91	28.55	28.91	2,130	+0.13(+0.46%)
Aug 14, 2012	28.92	28.93	28.78	28.78	1,924	+0.22(+0.77%)
Aug 13, 2012	28.50	28.69	28.50	28.56	1,665	-0.15(-0.53%)
Aug 10, 2012	28.77	28.79	28.63	28.71	864	-0.29(-1.00%)
Aug 09, 2012	29.20	29.20	28.89	29.00	1,479	-0.04(-0.14%)
Aug 08, 2012	28.93	29.04	28.92	29.04	5,226	+0.02(+0.08%)
Aug 07, 2012	28.88	29.02	28.79	29.02	14,102	+0.54(+1.90%)
Aug 06, 2012	28.56	28.63	28.43	28.48	4,228	+0.08(+0.30%)
Aug 03, 2012	28.44	28.46	28.39	28.39	815	+0.59(+2.14%)
Aug 02, 2012	27.88	27.88	27.66	27.80	1,173	-0.42(-1.48%)
Jul 31, 2012	28.32	28.22	28.22	28.22	1,500	-0.10(-0.37%)
Jul 30, 2012	28.37	28.51	28.28	28.32	3,453	-0.14(-0.49%)
Jul 27, 2012	28.34	28.53	28.31	28.46	1,118	+0.54(+1.93%)
Jul 26, 2012	27.92	27.92	27.72	27.92	3,265	+0.45(+1.64%)
Jul 25, 2012	27.55	27.71	27.47	27.47	2,458	+0.11(+0.40%)
Jul 24, 2012	27.50	27.90	27.36	27.36	3,400	-0.47(-1.69%)
Jul 23, 2012	27.68	27.90	27.68	27.83	2,548	-0.41(-1.45%)
Jul 20, 2012	28.34	28.42	28.21	28.24	25,322	-0.38(-1.33%)
Jul 19, 2012	28.86	28.86	28.49	28.62	18,155	+0.11(+0.39%)
Jul 18, 2012	28.46	28.61	28.46	28.51	5,052	+0.07(+0.25%)
Jul 17, 2012	28.33	28.48	28.33	28.44	2,095	+0.09(+0.32%)
Jul 16, 2012	28.26	28.41	28.24	28.35	6,395	-0.03(-0.11%)
Jul 13, 2012	28.32	28.39	28.13	28.38	6,440	+0.31(+1.10%)
Jul 12, 2012	27.86	28.07	27.86	28.07	6,212	-0.02(-0.07%)
Jul 11, 2012	28.28	28.29	27.92	28.09	4,686	-0.27(-0.95%)
Jul 10, 2012	28.55	28.59	28.36	28.36	3,418	-0.25(-0.87%)
Jul 09, 2012	28.68	28.81	28.44	28.61	57,275	-0.04(-0.14%)
Jul 06, 2012	28.75	28.77	28.44	28.65	49,974	-0.25(-0.87%)
Jul 05, 2012	28.69	28.97	28.57	28.90	123,908	+0.45(+1.58%)
Jul 03, 2012	28.50	28.59	28.23	28.45	37,371	+0.18(+0.64%)
Jul 02, 2012	28.25	28.29	28.02	28.27	110,355	+0.26(+0.93%)
Jun 29, 2012	27.50	28.05	27.50	28.01	3,133	+0.72(+2.64%)
Jun 28, 2012	27.46	27.46	27.26	27.29	1,738	-0.10(-0.37%)
Jun 27, 2012	27.39	27.39	27.39	27.39	219	-0.25(-0.90%)
Jun 26, 2012	27.63	27.64	27.63	27.64	387	+0.20(+0.73%)
Jun 25, 2012	27.45	27.45	27.44	27.44	201	-0.31(-1.12%)
Jun 22, 2012	27.75	27.75	27.75	27.75	499	+0.05(+0.18%)
Jun 21, 2012	27.70	27.70	27.70	27.70	200	-0.63(-2.22%)
Jun 20, 2012	28.33	28.33	28.33	28.33	500	-0.08(-0.29%)
Jun 19, 2012	28.28	28.41	28.28	28.41	1,199	+0.49(+1.77%)
Jun 18, 2012	27.86	27.92	27.86	27.92	559	+0.34(+1.23%)
Jun 15, 2012	27.58	27.58	27.58	27.58	442	-0.10(-0.36%)
Jun 14, 2012	27.62	27.68	27.62	27.68	200	+0.12(+0.42%)
Jun 13, 2012	27.84	27.84	27.56	27.56	375	-0.24(-0.85%)
Jun 12, 2012	27.61	27.80	27.53	27.80	600	-0.12(-0.43%)
Jun 11, 2012	27.92	27.92	27.92	27.92	800	+0.02(+0.09%)
Jun 07, 2012	27.90	27.90	27.90	27.90	0	+0.03(+0.09%)
Jun 06, 2012	27.62	27.87	27.62	27.87	1,810	+0.58(+2.13%)
Jun 05, 2012	27.14	27.30	27.14	27.29	607	+0.19(+0.70%)
Jun 04, 2012	27.22	27.22	26.88	27.10	8,074	-0.07(-0.24%)
Jun 01, 2012	27.20	27.65	27.16	27.17	7,089	-0.90(-3.22%)
May 31, 2012	28.05	28.19	27.91	28.07	5,852	-0.27(-0.95%)
May 30, 2012	28.35	28.36	28.24	28.34	1,320	-0.28(-0.98%)
May 29, 2012	28.59	28.62	28.59	28.62	320	+0.23(+0.81%)
May 25, 2012	28.41	28.41	28.39	28.39	900	+0.23(+0.82%)
May 24, 2012	28.22	28.27	28.07	28.16	3,300	+0.02(+0.07%)
May 23, 2012	27.72	28.14	27.63	28.14	1,014	+0.32(+1.15%)
May 22, 2012	27.89	28.03	27.82	27.82	1,465	+0.12(+0.43%)
May 21, 2012	27.40	27.70	27.25	27.70	6,685	+0.41(+1.50%)
May 18, 2012	27.60	27.60	27.27	27.29	7,187	-0.17(-0.62%)
May 17, 2012	28.15	28.16	27.46	27.46	3,187	-1.19(-4.16%)
May 16, 2012	28.84	28.84	28.60	28.65	822	-0.11(-0.38%)
May 15, 2012	28.66	28.89	28.66	28.76	2,871	-0.02(-0.07%)
May 14, 2012	28.69	28.88	28.69	28.78	3,939	-0.45(-1.54%)
May 11, 2012	28.91	29.31	28.91	29.23	3,102	+0.08(+0.27%)
May 10, 2012	29.18	29.20	29.00	29.15	1,920	+0.13(+0.45%)
May 09, 2012	28.86	29.05	28.86	29.02	3,385	+0.20(+0.69%)
May 08, 2012	28.82	28.82	28.80	28.82	3,354	-0.67(-2.27%)
May 07, 2012	29.51	29.59	29.47	29.49	1,890	-0.16(-0.54%)
May 04, 2012	29.65	29.65	29.65	29.65	541	-0.28(-0.94%)
May 03, 2012	30.13	30.13	29.93	29.93	559	-0.48(-1.58%)
May 02, 2012	29.74	30.41	29.74	30.41	1,651	+0.05(+0.17%)
May 01, 2012	29.99	30.36	29.99	30.36	379	+0.54(+1.81%)
Apr 30, 2012	29.90	29.90	29.81	29.82	2,118	-0.39(-1.29%)
Apr 27, 2012	30.17	30.22	30.17	30.21	1,110	+0.53(+1.79%)
Apr 26, 2012	29.69	29.69	29.54	29.68	2,632	+0.12(+0.41%)
Apr 25, 2012	29.43	29.56	29.43	29.56	1,911	+0.65(+2.25%)
Apr 24, 2012	29.06	29.25	28.90	28.91	4,938	+0.04(+0.14%)
Apr 23, 2012	28.91	28.91	28.87	28.87	1,626	-0.65(-2.20%)
Apr 20, 2012	29.44	29.52	29.44	29.52	737	+0.18(+0.61%)
Apr 19, 2012	29.32	29.34	29.32	29.34	250	-0.26(-0.88%)
Apr 18, 2012	29.59	29.60	29.59	29.60	731	-0.03(-0.10%)
Apr 17, 2012	29.43	29.63	29.43	29.63	1,357	+0.37(+1.26%)
Apr 16, 2012	29.02	29.33	29.02	29.26	4,193	-0.07(-0.24%)
Apr 13, 2012	29.24	29.33	29.22	29.33	752	+0.07(+0.24%)
Apr 12, 2012	29.09	29.28	29.06	29.26	1,600	+0.37(+1.29%)
Apr 11, 2012	28.90	28.90	28.89	28.89	516	+0.56(+1.97%)
Apr 10, 2012	29.37	29.37	28.33	28.33	51,910	-0.95(-3.24%)
Apr 09, 2012	29.23	29.29	29.23	29.28	1,257	-0.38(-1.29%)
Apr 05, 2012	29.62	29.76	29.61	29.66	1,768	+0.07(+0.25%)
Apr 04, 2012	29.71	29.71	29.45	29.59	2,587	-0.37(-1.23%)
Apr 03, 2012	29.95	30.12	29.95	29.96	2,019	+0.12(+0.40%)

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.