Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	28.14	28.29	28.10	28.28	200,388	+0.14(+0.49%)
Apr 29, 2013	27.96	28.14	27.96	28.14	2,866	+0.24(+0.85%)
Apr 26, 2013	27.88	27.96	27.78	27.90	20,752	-0.06(-0.21%)
Apr 25, 2013	28.00	28.08	27.95	27.96	9,325	+0.02(+0.09%)
Apr 24, 2013	28.48	28.48	27.74	27.94	3,674	+0.30(+1.08%)
Apr 23, 2013	27.68	27.77	27.54	27.64	7,737	+0.11(+0.39%)
Apr 22, 2013	27.15	27.53	27.14	27.53	1,893	+0.09(+0.33%)
Apr 19, 2013	27.48	27.48	27.24	27.44	3,996	+0.29(+1.05%)
Apr 18, 2013	27.38	27.38	26.93	27.15	8,347	-0.12(-0.43%)
Apr 17, 2013	27.25	27.27	27.11	27.27	2,885	-0.45(-1.64%)
Apr 16, 2013	27.59	27.73	27.44	27.73	11,138	+0.32(+1.18%)
Apr 15, 2013	27.81	27.85	27.40	27.40	16,902	-0.78(-2.77%)
Apr 12, 2013	28.30	28.30	28.12	28.18	1,694	-0.20(-0.70%)
Apr 11, 2013	28.27	28.44	28.27	28.38	7,601	+0.14(+0.50%)
Apr 10, 2013	28.08	28.24	28.07	28.24	8,889	+0.27(+0.96%)
Apr 09, 2013	27.97	27.97	27.84	27.97	9,342	+0.13(+0.48%)
Apr 08, 2013	27.70	27.84	27.63	27.84	22,151	+0.25(+0.89%)
Apr 05, 2013	27.42	27.61	27.42	27.59	7,395	-0.08(-0.27%)
Apr 04, 2013	27.56	27.68	27.23	27.67	9,327	+0.11(+0.40%)
Apr 03, 2013	27.89	27.89	27.43	27.56	10,245	-0.44(-1.56%)
Apr 02, 2013	28.21	28.21	27.97	27.99	9,049	-0.13(-0.46%)
Apr 01, 2013	28.34	28.34	28.03	28.12	130,380	-0.24(-0.84%)
Mar 28, 2013	28.37	28.37	28.21	28.36	10,046	+0.12(+0.44%)
Mar 27, 2013	27.99	28.24	27.99	28.24	12,704	+0.12(+0.43%)
Mar 26, 2013	28.12	28.21	28.12	28.12	4,546	+0.12(+0.41%)
Mar 25, 2013	28.12	28.13	27.90	28.00	8,076	+0.05(+0.16%)
Mar 22, 2013	27.96	27.96	27.96	27.96	1,254	-0.00(-0.02%)
Mar 21, 2013	27.99	28.06	27.95	27.96	3,171	-0.13(-0.46%)
Mar 20, 2013	28.05	28.16	28.01	28.09	5,575	+0.19(+0.70%)
Mar 19, 2013	28.06	28.06	27.74	27.89	15,026	-0.12(-0.41%)
Mar 18, 2013	28.13	28.13	28.01	28.01	6,064	-0.05(-0.17%)
Mar 15, 2013	28.05	28.10	28.00	28.06	8,330	-0.08(-0.29%)
Mar 14, 2013	27.97	28.15	27.97	28.14	21,598	+0.27(+0.98%)
Mar 13, 2013	27.78	27.87	27.78	27.87	4,516	+0.17(+0.60%)
Mar 12, 2013	27.80	27.80	27.70	27.70	1,212	-0.09(-0.34%)
Mar 11, 2013	27.71	27.81	27.68	27.80	9,715	+0.06(+0.22%)
Mar 08, 2013	27.56	27.75	27.51	27.73	21,351	+0.24(+0.85%)
Mar 07, 2013	27.47	27.52	27.38	27.50	88,281	+0.12(+0.44%)
Mar 06, 2013	27.40	27.48	27.30	27.38	76,253	+0.06(+0.23%)
Mar 05, 2013	27.11	27.36	27.11	27.32	15,679	+0.36(+1.33%)
Mar 04, 2013	26.83	26.96	26.76	26.96	30,478	+0.07(+0.25%)
Mar 01, 2013	26.90	26.95	26.68	26.89	25,261	-0.12(-0.43%)
Feb 28, 2013	27.05	27.22	27.01	27.01	212,360	-0.09(-0.32%)
Feb 27, 2013	26.86	27.09	26.86	27.09	7,985	+0.39(+1.45%)
Feb 26, 2013	26.76	26.76	26.48	26.71	11,320	-0.37(-1.35%)
Feb 22, 2013	27.10	27.12	27.07	27.07	3,556	+0.24(+0.89%)
Feb 21, 2013	27.16	27.16	26.83	26.83	26,549	-0.56(-2.05%)
Feb 20, 2013	27.58	27.58	27.37	27.40	4,167	-0.18(-0.66%)
Feb 19, 2013	27.40	27.59	27.40	27.58	13,099	+0.27(+1.00%)
Feb 15, 2013	27.42	27.42	27.29	27.30	9,214	-0.05(-0.18%)
Feb 14, 2013	27.32	27.36	27.32	27.35	3,427	+0.15(+0.55%)
Feb 13, 2013	27.25	27.25	27.21	27.21	3,141	+0.08(+0.30%)
Feb 12, 2013	27.04	27.12	27.04	27.12	3,245	+0.13(+0.49%)
Feb 11, 2013	27.08	27.08	26.95	26.99	3,878	+0.01(+0.03%)
Feb 08, 2013	26.98	27.00	26.93	26.98	18,079	+0.16(+0.62%)
Feb 07, 2013	26.94	26.94	26.71	26.82	4,375	+0.04(+0.15%)
Feb 06, 2013	26.78	26.78	26.78	26.78	446	+0.24(+0.92%)
Feb 04, 2013	26.59	26.59	26.53	26.53	986	-0.21(-0.79%)
Feb 01, 2013	26.72	26.80	26.72	26.74	5,817	+0.26(+0.97%)
Jan 30, 2013	26.49	26.49	26.49	26.49	969	-0.07(-0.25%)
Jan 29, 2013	26.66	26.66	26.55	26.55	1,333	-0.17(-0.62%)
Jan 28, 2013	26.72	26.72	26.72	26.72	307	+0.18(+0.68%)
Jan 25, 2013	26.57	26.57	26.48	26.54	1,039	+0.17(+0.63%)
Jan 24, 2013	26.29	26.44	26.29	26.37	3,226	+0.08(+0.30%)
Jan 23, 2013	26.31	26.31	26.29	26.29	1,939	+0.03(+0.11%)
Jan 22, 2013	26.27	26.27	26.27	26.27	1,212	+0.24(+0.92%)
Jan 18, 2013	26.03	26.03	26.03	26.03	484	+0.04(+0.16%)
Jan 17, 2013	25.93	25.98	25.93	25.98	821	+0.23(+0.88%)
Jan 16, 2013	25.71	25.76	25.71	25.76	3,512	-0.02(-0.08%)
Jan 15, 2013	25.78	25.78	25.77	25.78	2,908	+0.15(+0.58%)
Jan 14, 2013	25.64	25.68	25.61	25.63	4,986	+0.02(+0.06%)
Jan 11, 2013	25.56	25.61	25.54	25.61	3,255	+0.11(+0.42%)
Jan 09, 2013	25.51	25.51	25.51	25.51	242	+0.08(+0.32%)
Jan 08, 2013	25.41	25.44	25.41	25.42	3,233	-0.10(-0.39%)
Jan 07, 2013	25.54	25.54	25.52	25.52	1,279	-0.10(-0.38%)
Jan 04, 2013	25.51	25.62	25.51	25.62	797	+0.15(+0.59%)
Jan 03, 2013	25.42	25.56	25.42	25.47	3,968	+0.27(+1.08%)
Jan 02, 2013	25.21	25.21	25.20	25.20	4,310	+0.51(+2.06%)
Dec 31, 2012	24.72	24.72	24.66	24.69	6,702	+0.16(+0.65%)
Dec 28, 2012	24.44	24.53	24.44	24.53	744	-0.21(-0.84%)
Dec 24, 2012	24.74	24.74	24.74	24.74	0	-0.24(-0.98%)
Dec 20, 2012	24.89	24.98	24.98	24.98	6,329	+0.06(+0.22%)
Dec 19, 2012	24.98	24.98	24.93	24.93	4,673	+0.04(+0.17%)
Dec 18, 2012	24.80	24.89	24.80	24.89	1,536	+0.39(+1.59%)
Dec 17, 2012	24.32	24.50	24.32	24.50	956	+0.17(+0.72%)
Dec 14, 2012	24.35	24.37	24.32	24.32	3,831	-0.15(-0.60%)
Dec 12, 2012	24.57	24.47	24.47	24.47	973	+0.00(+0.01%)
Dec 11, 2012	24.52	24.52	24.47	24.47	1,864	+0.25(+1.03%)
Dec 07, 2012	24.19	24.22	24.22	24.22	5,598	+0.17(+0.70%)
Nov 29, 2012	24.09	24.05	24.05	24.05	11,197	+0.20(+0.84%)
Nov 28, 2012	23.83	23.85	23.83	23.85	2,300	+0.09(+0.40%)
Nov 27, 2012	23.84	23.87	23.75	23.76	15,138	+0.03(+0.14%)
Nov 26, 2012	23.72	23.72	23.72	23.72	18,987	+0.11(+0.45%)
Nov 23, 2012	23.66	23.66	23.62	23.62	4,939	+0.38(+1.63%)
Nov 19, 2012	23.24	23.24	23.24	23.24	0	+0.36(+1.59%)
Nov 16, 2012	22.79	22.87	22.79	22.87	2,894	+0.16(+0.72%)
Nov 15, 2012	22.68	22.71	22.68	22.71	8,775	-0.46(-2.01%)
Nov 14, 2012	23.25	23.25	23.17	23.17	1,144	-0.13(-0.54%)
Nov 13, 2012	23.23	23.42	23.23	23.30	2,894	-0.18(-0.79%)
Nov 09, 2012	23.49	23.49	23.49	23.49	0	-0.22(-0.94%)
Nov 07, 2012	23.71	23.71	23.71	23.71	486	-0.48(-2.00%)
Nov 06, 2012	24.08	24.19	24.08	24.19	537	+0.58(+2.47%)
Oct 31, 2012	23.61	23.61	23.61	23.61	0	-0.00(-0.02%)
Oct 26, 2012	23.48	23.61	23.61	23.61	730	-0.00(-0.01%)
Oct 25, 2012	23.85	23.86	23.62	23.62	6,745	-0.11(-0.45%)
Oct 24, 2012	23.73	23.73	23.64	23.72	2,020	+0.01(+0.04%)
Oct 23, 2012	23.69	23.71	23.68	23.71	1,618	-0.55(-2.25%)
Oct 18, 2012	24.26	24.26	24.26	24.26	0	+0.14(+0.56%)
Oct 17, 2012	24.06	24.12	24.06	24.12	1,022	+0.12(+0.51%)
Oct 16, 2012	24.00	24.01	23.99	24.00	3,310	+0.23(+0.97%)
Oct 15, 2012	23.58	23.78	23.58	23.77	1,424	+0.23(+0.97%)
Oct 12, 2012	23.54	23.54	23.54	23.54	890	-0.29(-1.21%)
Oct 11, 2012	24.13	24.13	23.81	23.83	9,883	+0.14(+0.61%)
Oct 10, 2012	23.74	23.74	23.68	23.68	2,336	-0.14(-0.59%)
Oct 09, 2012	23.98	23.98	23.78	23.82	2,541	-0.27(-1.12%)
Oct 06, 2012		24.09	24.09	24.09	0	+0.00(+0.00%)
Oct 05, 2012	24.23	24.23	24.09	24.09	3,064	+0.09(+0.37%)
Oct 04, 2012	23.91	24.01	23.91	24.00	900	+0.13(+0.55%)
Oct 03, 2012	23.87	23.87	23.87	23.87	314	+0.11(+0.47%)
Oct 02, 2012	23.79	23.79	23.76	23.76	3,140	+0.15(+0.63%)
Oct 01, 2012	23.82	23.82	23.61	23.61	2,293	-0.21(-0.90%)
Sep 28, 2012	23.69	23.85	23.69	23.83	3,770	-0.08(-0.33%)
Sep 27, 2012	23.70	23.90	23.69	23.90	1,896	+0.23(+0.97%)
Sep 26, 2012	23.59	23.72	23.58	23.67	3,276	-0.37(-1.52%)
Sep 25, 2012	24.22	24.22	24.04	24.04	2,431	-0.23(-0.96%)
Sep 24, 2012	24.19	24.28	24.18	24.27	2,641	-0.12(-0.48%)
Sep 21, 2012	24.39	24.40	24.37	24.39	8,179	+0.19(+0.77%)
Sep 20, 2012	24.20	24.20	24.20	24.20	487	-0.26(-1.07%)
Sep 19, 2012	24.52	24.52	24.47	24.47	9,282	+0.09(+0.35%)
Sep 18, 2012	24.45	24.45	24.38	24.38	7,802	-0.18(-0.73%)
Sep 17, 2012	24.66	24.66	24.56	24.56	648	+0.04(+0.17%)
Sep 13, 2012	24.43	24.52	24.52	24.52	1,463	+0.27(+1.12%)
Sep 12, 2012	24.15	24.25	24.15	24.25	5,267	+0.14(+0.58%)
Sep 11, 2012	24.06	24.17	24.05	24.11	2,354	+0.02(+0.10%)
Sep 10, 2012	24.12	24.12	24.09	24.09	4,147	-0.06(-0.25%)
Sep 07, 2012	24.18	24.18	24.15	24.15	2,020	+0.10(+0.43%)
Sep 06, 2012	24.02	24.05	24.02	24.04	1,602	+0.47(+1.99%)
Sep 05, 2012	23.55	23.59	23.55	23.57	10,314	-0.00(-0.01%)
Sep 04, 2012	23.30	23.62	23.19	23.58	5,118	+0.22(+0.93%)
Aug 31, 2012	23.44	23.44	23.31	23.36	8,331	+0.08(+0.35%)
Aug 30, 2012	23.24	23.28	23.18	23.28	3,840	-0.17(-0.73%)
Aug 29, 2012	23.36	23.45	23.36	23.45	5,581	+0.10(+0.44%)
Aug 27, 2012	23.38	23.38	23.29	23.35	3,293	+0.16(+0.71%)
Aug 24, 2012	23.15	23.18	23.14	23.18	1,146	-0.07(-0.32%)
Aug 23, 2012	23.34	23.34	23.26	23.26	2,854	-0.18(-0.76%)
Aug 22, 2012	23.39	23.44	23.36	23.43	1,854	-0.07(-0.31%)
Aug 21, 2012	23.49	23.51	23.49	23.51	1,158	+0.05(+0.21%)
Aug 20, 2012	23.40	23.46	23.39	23.46	9,763	-0.03(-0.12%)
Aug 17, 2012	23.45	23.49	23.45	23.49	2,878	+0.06(+0.25%)
Aug 16, 2012	23.22	23.43	23.22	23.43	2,232	+0.20(+0.86%)
Aug 15, 2012	23.18	23.23	23.15	23.23	14,037	+0.02(+0.08%)
Aug 14, 2012	23.23	23.23	23.21	23.21	1,171	+0.10(+0.45%)
Aug 13, 2012	23.14	23.19	22.96	23.11	7,216	-0.02(-0.11%)
Aug 10, 2012	23.09	23.14	23.09	23.13	5,316	-0.11(-0.48%)
Aug 09, 2012	23.19	23.24	23.19	23.24	4,232	+0.13(+0.57%)
Aug 08, 2012	23.13	23.13	23.07	23.11	1,917	-0.02(-0.07%)
Aug 07, 2012	23.20	23.20	23.13	23.13	10,319	+0.16(+0.71%)
Aug 06, 2012	22.95	22.98	22.94	22.96	5,542	+0.14(+0.61%)
Aug 03, 2012	22.39	22.82	22.39	22.82	4,796	+0.59(+2.64%)
Aug 02, 2012	22.23	22.24	22.23	22.24	792	-0.35(-1.54%)
Aug 01, 2012	22.73	22.73	22.55	22.58	14,833	-0.19(-0.83%)
Jul 31, 2012	22.88	22.88	22.74	22.77	4,671	-0.03(-0.15%)
Jul 30, 2012	22.83	22.83	22.79	22.81	3,835	+0.48(+2.13%)
Jul 26, 2012	22.34	22.33	22.33	22.33	8,782	+0.19(+0.86%)
Jul 25, 2012	22.14	22.20	22.04	22.14	6,592	+0.15(+0.68%)
Jul 24, 2012	22.36	22.36	21.99	21.99	2,439	-0.34(-1.51%)
Jul 23, 2012	22.22	22.33	22.22	22.33	2,305	-0.41(-1.79%)
Jul 20, 2012	22.83	22.83	22.73	22.73	2,181	-0.25(-1.07%)
Jul 19, 2012	22.96	22.98	22.93	22.98	2,339	-0.05(-0.21%)
Jul 18, 2012	22.95	23.06	22.95	23.03	3,576	+0.16(+0.70%)
Jul 17, 2012	22.61	22.87	22.61	22.87	2,566	+0.07(+0.29%)
Jul 16, 2012	22.74	22.80	22.74	22.80	2,298	-0.05(-0.22%)
Jul 13, 2012	22.85	22.85	22.85	22.85	890	+0.35(+1.55%)
Jul 12, 2012	22.25	22.50	22.25	22.50	3,171	-0.03(-0.12%)
Jul 11, 2012	22.58	22.58	22.53	22.53	6,428	-0.22(-0.96%)
Jul 10, 2012	22.84	22.84	22.75	22.75	1,278	-0.09(-0.38%)
Jul 09, 2012	22.79	22.85	22.79	22.83	1,463	-0.08(-0.36%)
Jul 06, 2012	23.04	23.04	22.92	22.92	2,439	-0.25(-1.06%)
Jul 05, 2012	23.18	23.18	23.15	23.16	1,951	+0.04(+0.16%)
Jul 03, 2012	23.11	23.13	23.11	23.13	2,481	+0.36(+1.56%)
Jul 02, 2012	22.89	22.89	22.74	22.77	30,354	+0.00(+0.00%)
Jun 29, 2012	22.55	22.77	22.55	22.77	4,945	+0.74(+3.37%)
Jun 27, 2012	21.81	22.03	22.03	22.03	14,638	+0.22(+1.01%)
Jun 26, 2012	21.76	21.82	21.76	21.81	4,393	+0.22(+1.00%)
Jun 25, 2012	21.61	21.61	21.51	21.59	12,700	-0.36(-1.64%)
Jun 22, 2012	22.08	22.08	21.95	21.95	1,700	+0.00(+0.00%)
Jun 21, 2012	22.21	22.21	21.95	21.95	612	-0.65(-2.89%)
Jun 20, 2012	22.52	22.60	22.52	22.60	1,036	+0.06(+0.28%)
Jun 19, 2012	22.48	22.54	22.48	22.54	1,468	+0.45(+2.06%)
Jun 18, 2012	22.08	22.08	22.08	22.08	426	+0.02(+0.07%)
Jun 15, 2012	21.92	22.07	21.92	22.07	23,901	+0.23(+1.07%)
Jun 14, 2012	21.89	21.97	21.83	21.83	13,585	-0.16(-0.74%)
Jun 13, 2012	22.00	22.00	22.00	22.00	452	+0.04(+0.19%)
Jun 12, 2012	21.81	21.96	21.81	21.96	586	+0.01(+0.03%)
Jun 11, 2012	21.93	21.95	21.93	21.95	2,470	-0.10(-0.44%)
Jun 08, 2012	21.96	22.05	21.96	22.05	934	-0.13(-0.59%)
Jun 07, 2012	22.17	22.18	22.12	22.18	1,124	+0.19(+0.87%)
Jun 06, 2012	21.99	21.99	21.99	21.99	1,080	+0.49(+2.26%)
Jun 05, 2012	21.18	21.51	21.14	21.50	685,644	+0.33(+1.56%)
Jun 04, 2012	21.49	21.49	21.17	21.17	5,898	-0.43(-1.98%)
Jun 01, 2012	21.60	22.03	21.60	21.60	1,687	-0.43(-1.95%)
May 31, 2012	21.90	22.03	21.84	22.03	1,208	-0.16(-0.74%)
May 30, 2012	22.19	22.19	22.19	22.19	489	-0.37(-1.63%)
May 29, 2012	22.48	22.56	22.41	22.56	1,467	+0.36(+1.60%)
May 24, 2012	22.20	22.20	22.20	22.20	2,445	+0.16(+0.72%)
May 23, 2012	21.95	22.04	21.95	22.04	750	-0.28(-1.25%)
May 22, 2012	22.32	22.32	22.32	22.32	1,222	+0.30(+1.36%)
May 21, 2012	22.02	22.02	22.02	22.02	489	+0.03(+0.15%)
May 18, 2012	21.97	21.99	21.81	21.99	3,306	-0.29(-1.28%)
May 17, 2012	22.28	22.28	22.28	22.28	1,083	-0.25(-1.09%)
May 16, 2012	22.64	22.64	22.52	22.52	1,467	-0.15(-0.67%)
May 15, 2012	22.86	22.91	22.62	22.67	6,346	-0.17(-0.76%)
May 14, 2012	22.87	22.94	22.85	22.85	2,841	-0.28(-1.19%)
May 11, 2012	22.89	23.16	22.89	23.12	8,156	-0.08(-0.35%)
May 10, 2012	23.20	23.20	23.20	23.20	880	+0.10(+0.44%)
May 09, 2012	22.83	23.10	22.83	23.10	3,585	+0.27(+1.18%)
May 08, 2012	22.83	22.83	22.83	22.83	244	-0.28(-1.20%)
May 07, 2012	23.13	23.13	23.11	23.11	899	-0.18(-0.77%)
May 04, 2012	23.29	23.29	23.29	23.29	5,380	-0.21(-0.89%)
May 03, 2012	23.76	23.81	23.50	23.50	2,308	-0.16(-0.67%)
May 02, 2012	23.70	23.70	23.66	23.66	1,433	-0.20(-0.84%)

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.