Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	32.83	32.83	32.83	32.83	674	+0.36(+1.10%)
Apr 26, 2013	32.47	32.47	32.47	32.47	1,272	+0.00(+0.01%)
Apr 25, 2013	32.46	32.46	32.46	32.46	636	+0.70(+2.20%)
Apr 24, 2013	31.77	31.77	31.77	31.77	1,060	+0.04(+0.12%)
Apr 23, 2013	31.81	31.81	31.72	31.73	3,812	+0.38(+1.20%)
Apr 22, 2013	31.35	31.35	31.35	31.35	212	-0.01(-0.03%)
Apr 19, 2013	31.01	31.37	31.01	31.36	7,547	-0.06(-0.20%)
Apr 18, 2013	31.34	31.42	31.32	31.42	7,064	-0.50(-1.58%)
Apr 16, 2013	31.70	31.93	31.93	31.93	3,816	-0.49(-1.50%)
Apr 12, 2013	32.39	32.41	32.41	32.41	848	-0.16(-0.49%)
Apr 11, 2013	32.57	32.57	32.57	32.57	508	+0.25(+0.77%)
Apr 10, 2013	32.32	32.32	32.32	32.32	212	+0.57(+1.80%)
Apr 08, 2013	31.75	31.75	31.75	31.75	848	-0.32(-0.99%)
Apr 04, 2013	32.07	32.07	32.07	32.07	1,696	+0.06(+0.18%)
Apr 03, 2013	32.42	32.42	32.01	32.01	1,038	-0.57(-1.74%)
Apr 02, 2013	32.58	32.58	32.58	32.58	220	+0.02(+0.05%)
Mar 27, 2013	32.63	32.56	32.56	32.56	2,968	+0.15(+0.47%)
Mar 25, 2013	32.41	32.41	32.41	32.41	848	-0.02(-0.07%)
Mar 21, 2013	32.47	32.43	32.43	32.43	40,706	-0.14(-0.43%)
Mar 20, 2013	32.43	32.57	32.43	32.57	2,236	-0.13(-0.39%)
Mar 18, 2013	32.67	32.70	32.70	32.70	1,272	+0.14(+0.43%)
Mar 12, 2013	32.56	32.56	32.56	32.56	848	-0.18(-0.56%)
Mar 08, 2013	32.61	32.74	32.74	32.74	2,968	+0.15(+0.45%)
Mar 07, 2013	32.49	32.60	32.47	32.60	5,787	+0.07(+0.20%)
Mar 06, 2013	32.53	32.53	32.53	32.53	212	+0.17(+0.52%)
Mar 05, 2013	32.36	32.36	32.36	32.36	233	+0.40(+1.26%)
Mar 04, 2013	31.96	31.96	31.96	31.96	1,248	+0.13(+0.40%)
Mar 01, 2013	31.33	31.83	31.33	31.83	2,544	+0.16(+0.50%)
Feb 28, 2013	31.76	31.76	31.68	31.68	881	-0.10(-0.30%)
Feb 27, 2013	31.77	31.77	31.77	31.77	424	+0.38(+1.22%)
Feb 26, 2013	31.37	31.41	31.20	31.39	9,284	-0.25(-0.79%)
Feb 22, 2013	31.57	31.64	31.48	31.64	3,156	+0.49(+1.58%)
Feb 21, 2013	31.30	31.31	31.15	31.15	1,297	-0.91(-2.83%)
Feb 15, 2013	31.97	32.05	32.05	32.05	1,696	+0.17(+0.54%)
Feb 14, 2013	31.74	31.88	31.74	31.88	684	+0.21(+0.66%)
Feb 13, 2013	31.67	31.67	31.67	31.67	212	+0.03(+0.08%)
Feb 11, 2013	31.63	31.65	31.65	31.65	11,024	-0.12(-0.38%)
Feb 08, 2013	31.40	31.77	31.40	31.77	2,817	+0.58(+1.87%)
Feb 07, 2013	31.12	31.18	31.12	31.18	977	-0.30(-0.96%)
Feb 06, 2013	31.45	31.50	31.43	31.48	6,547	+0.17(+0.56%)
Feb 04, 2013	31.48	31.54	31.26	31.31	51,530	-0.32(-1.01%)
Feb 01, 2013	31.63	31.63	31.63	31.63	636	+0.43(+1.38%)
Jan 30, 2013	31.37	31.20	31.20	31.20	5,936	-0.08(-0.25%)
Jan 29, 2013	31.49	31.49	31.21	31.28	6,277	-0.43(-1.37%)
Jan 28, 2013	31.53	31.71	31.53	31.71	737	+0.27(+0.85%)
Jan 25, 2013	31.45	31.54	31.44	31.44	3,661	+0.37(+1.18%)
Jan 24, 2013	30.91	31.12	30.91	31.07	2,743	+0.18(+0.58%)
Jan 23, 2013	30.93	31.02	30.89	30.89	1,359	+0.09(+0.28%)
Jan 22, 2013	30.86	30.86	30.81	30.81	1,725	-0.03(-0.09%)
Jan 18, 2013	30.81	30.83	30.73	30.83	6,655	-0.04(-0.12%)
Jan 17, 2013	30.83	30.87	30.83	30.87	1,797	+0.20(+0.66%)
Jan 16, 2013	30.64	30.69	30.64	30.67	1,980	-0.05(-0.15%)
Jan 15, 2013	30.62	30.74	30.61	30.71	1,511	+0.04(+0.14%)
Jan 14, 2013	30.71	30.71	30.67	30.67	852	-0.06(-0.20%)
Jan 11, 2013	30.62	30.73	30.62	30.73	1,439	+0.37(+1.22%)
Jan 10, 2013	30.55	30.59	30.33	30.36	8,230	-0.03(-0.10%)
Jan 09, 2013	30.26	30.44	30.26	30.39	1,827	+0.22(+0.72%)
Jan 08, 2013	30.06	30.18	30.06	30.18	2,800	-0.03(-0.10%)
Jan 07, 2013	30.21	30.21	30.21	30.21	212	-0.14(-0.45%)
Jan 04, 2013	30.22	30.34	30.21	30.34	10,212	+0.37(+1.23%)
Jan 03, 2013	30.22	30.24	29.90	29.97	41,991	-0.21(-0.70%)
Jan 02, 2013	30.05	30.19	30.03	30.19	22,021	+0.76(+2.58%)
Dec 31, 2012	29.43	29.43	29.43	29.43	212	+0.29(+0.99%)
Dec 27, 2012	29.14	29.14	29.14	29.14	0	-0.46(-1.54%)
Dec 21, 2012	29.54	29.60	29.60	29.60	4,664	-1.05(-3.42%)
Dec 20, 2012	30.57	30.64	30.53	30.64	2,821	-0.07(-0.24%)
Dec 19, 2012	30.79	30.80	30.72	30.72	1,598	+0.13(+0.42%)
Dec 18, 2012	30.30	30.68	30.30	30.59	18,990	+0.41(+1.34%)
Dec 17, 2012	29.98	30.21	29.98	30.18	6,281	+0.33(+1.09%)
Dec 14, 2012	29.86	29.92	29.82	29.86	11,020	-0.04(-0.14%)
Dec 13, 2012	29.89	29.90	29.79	29.90	9,341	-0.12(-0.42%)
Dec 12, 2012	30.02	30.02	30.02	30.02	256	-0.11(-0.37%)
Dec 11, 2012	30.13	30.13	30.13	30.13	358	+0.38(+1.28%)
Dec 10, 2012	29.70	29.75	29.70	29.75	954	+0.19(+0.64%)
Dec 07, 2012	29.53	29.56	29.53	29.56	2,374	+0.02(+0.08%)
Dec 06, 2012	29.59	29.59	29.54	29.54	848	+0.10(+0.34%)
Dec 05, 2012	29.44	29.44	29.44	29.44	1,908	-0.04(-0.14%)
Dec 04, 2012	29.38	29.48	29.38	29.48	1,484	-0.23(-0.76%)
Nov 29, 2012	29.71	29.71	29.71	29.71	0	+0.30(+1.01%)
Nov 28, 2012	29.10	29.49	29.10	29.41	2,272	+0.13(+0.44%)
Nov 27, 2012	29.24	29.31	29.22	29.29	2,724	+0.14(+0.47%)
Nov 26, 2012	29.11	29.15	29.11	29.15	1,700	+0.22(+0.75%)
Nov 21, 2012	28.93	28.93	28.93	28.93	2,968	+0.24(+0.85%)
Nov 20, 2012	28.69	28.71	28.69	28.69	1,838	-0.13(-0.45%)
Nov 19, 2012	28.49	28.82	28.49	28.82	6,466	+0.47(+1.66%)
Nov 16, 2012	28.00	28.35	27.91	28.35	1,110	+0.31(+1.10%)
Nov 15, 2012	28.23	28.23	28.01	28.04	3,173	-0.12(-0.43%)
Nov 14, 2012	28.46	28.46	28.16	28.16	1,248	-0.57(-1.99%)
Nov 13, 2012	28.78	28.80	28.72	28.73	4,180	-0.12(-0.43%)
Nov 12, 2012	28.87	28.87	28.80	28.85	1,638	+0.07(+0.24%)
Nov 09, 2012	28.79	28.79	28.79	28.79	591	-0.26(-0.89%)
Nov 07, 2012	29.13	29.05	29.05	29.05	9,752	-0.66(-2.22%)
Nov 06, 2012	29.68	29.70	29.68	29.70	657	-0.13(-0.43%)
Nov 01, 2012	29.83	29.83	29.83	29.83	0	+0.56(+1.90%)
Oct 31, 2012	29.36	29.36	29.28	29.28	742	+0.07(+0.23%)
Oct 26, 2012	29.33	29.21	29.21	29.21	3,392	-0.12(-0.42%)
Oct 25, 2012	29.51	29.51	29.33	29.33	2,349	+0.08(+0.29%)
Oct 24, 2012	29.55	29.55	29.25	29.25	2,690	+0.04(+0.15%)
Oct 23, 2012	29.32	29.32	28.75	29.21	1,030	-0.59(-1.99%)
Oct 19, 2012	29.80	29.80	29.80	29.80	233	-0.51(-1.68%)
Oct 18, 2012	30.31	30.31	30.31	30.31	233	+0.04(+0.12%)
Oct 17, 2012	30.45	30.45	30.27	30.27	4,176	+0.00(+0.02%)
Oct 16, 2012	30.27	30.27	30.27	30.27	212	+0.03(+0.09%)
Oct 15, 2012	29.97	30.24	29.96	30.24	7,937	+0.23(+0.75%)
Oct 12, 2012	30.05	30.05	29.95	30.01	22,653	-0.12(-0.41%)
Oct 11, 2012	30.09	30.13	30.09	30.13	947	+0.18(+0.60%)
Oct 10, 2012	29.96	29.96	29.94	29.96	1,060	-0.15(-0.50%)
Oct 09, 2012	30.16	30.17	30.08	30.10	2,321	-0.49(-1.59%)
Oct 08, 2012	30.64	30.65	30.58	30.59	1,812	-0.27(-0.89%)
Oct 05, 2012	31.07	31.07	30.87	30.87	1,200	-0.01(-0.03%)
Oct 04, 2012	30.74	30.89	30.74	30.88	2,160	+0.00(+0.02%)
Oct 03, 2012	30.71	30.89	30.71	30.87	9,521	+0.14(+0.45%)
Oct 02, 2012	30.76	30.76	30.73	30.73	985	+0.08(+0.27%)
Oct 01, 2012	30.85	30.85	30.65	30.65	4,475	-0.20(-0.65%)
Sep 28, 2012	30.94	30.94	30.84	30.85	3,443	-0.07(-0.23%)
Sep 27, 2012	30.55	30.94	30.55	30.92	1,613	+0.43(+1.41%)
Sep 26, 2012	30.41	30.49	30.40	30.49	943	-0.76(-2.44%)
Sep 25, 2012	31.30	31.30	31.26	31.26	424	-0.03(-0.09%)
Sep 24, 2012	31.30	31.30	31.29	31.29	576	-0.13(-0.42%)
Sep 20, 2012	31.43	31.42	31.42	31.42	4,240	-0.18(-0.58%)
Sep 19, 2012	31.59	31.60	31.59	31.60	689	+0.19(+0.62%)
Sep 18, 2012	31.44	31.44	31.41	31.41	667	-0.35(-1.12%)
Sep 14, 2012	31.48	31.76	31.76	31.76	2,968	+0.65(+2.09%)
Sep 12, 2012	31.11	31.11	31.11	31.11	848	+0.17(+0.55%)
Sep 11, 2012	30.94	30.94	30.94	30.94	1,848	-0.08(-0.26%)
Sep 10, 2012	31.02	31.02	31.02	31.02	1,342	+0.07(+0.21%)
Sep 07, 2012	31.02	31.02	30.96	30.96	1,280	+0.61(+2.01%)
Sep 05, 2012	30.29	30.35	30.35	30.35	2,120	+0.05(+0.16%)
Sep 04, 2012	29.87	30.32	29.87	30.30	5,597	+0.32(+1.07%)
Aug 31, 2012	29.98	29.98	29.98	29.98	716	+0.05(+0.17%)
Aug 30, 2012	29.93	29.93	29.93	29.93	549	-0.16(-0.53%)
Aug 29, 2012	29.93	30.09	29.93	30.09	1,564	+0.30(+1.00%)
Aug 27, 2012	29.79	29.79	29.79	29.79	237	+0.07(+0.22%)
Aug 22, 2012	29.70	29.72	29.72	29.72	2,120	-0.17(-0.55%)
Aug 21, 2012	30.08	30.08	29.89	29.89	41,232	-0.08(-0.27%)
Aug 17, 2012	29.98	29.97	29.97	29.97	5,936	+0.33(+1.13%)
Aug 16, 2012	29.59	29.63	29.59	29.63	621	+0.10(+0.34%)
Aug 15, 2012	29.36	29.54	29.36	29.54	1,969	+0.15(+0.49%)
Aug 14, 2012	29.52	29.53	29.39	29.39	2,156	-0.15(-0.52%)
Aug 11, 2012		29.55	29.55	29.55	0	+0.00(+0.00%)
Aug 10, 2012	29.48	29.57	29.48	29.55	799	+0.04(+0.14%)
Aug 09, 2012	29.54	29.54	29.50	29.50	576	+0.12(+0.42%)
Aug 08, 2012	29.36	29.45	29.35	29.38	2,340	+0.00(+0.02%)
Aug 07, 2012	29.30	29.38	29.30	29.38	884	+0.38(+1.32%)
Aug 06, 2012	28.80	28.99	28.78	28.99	6,063	+0.45(+1.59%)
Aug 03, 2012	28.54	28.54	28.54	28.54	2,120	+0.66(+2.37%)
Aug 02, 2012	27.86	27.88	27.81	27.88	693	+0.03(+0.10%)
Aug 01, 2012	27.85	27.85	27.85	27.85	695	-0.70(-2.46%)
Jul 30, 2012	28.56	28.55	28.55	28.55	62,332	-0.26(-0.90%)
Jul 27, 2012	28.49	28.81	28.49	28.81	2,122	+0.79(+2.81%)
Jul 26, 2012	28.02	28.04	27.84	28.03	6,828	+0.32(+1.16%)
Jul 25, 2012	27.76	27.83	27.68	27.71	10,038	+0.25(+0.89%)
Jul 24, 2012	27.66	27.66	27.40	27.46	5,980	-0.31(-1.10%)
Jul 23, 2012	27.45	27.87	27.45	27.77	9,309	-0.51(-1.82%)
Jul 20, 2012	28.34	28.34	28.28	28.28	2,154	-0.37(-1.28%)
Jul 19, 2012	28.52	28.72	28.52	28.65	2,179	+0.22(+0.78%)
Jul 18, 2012	28.30	28.43	28.29	28.43	1,681	+0.41(+1.46%)
Jul 16, 2012	28.02	28.02	28.02	28.02	848	-0.17(-0.62%)
Jul 13, 2012	28.13	28.19	28.13	28.19	881	+0.32(+1.14%)
Jul 12, 2012	27.79	27.87	27.60	27.87	2,537	-0.09(-0.31%)
Jul 11, 2012	27.83	27.96	27.83	27.96	2,773	+0.02(+0.07%)
Jul 10, 2012	27.95	27.95	27.94	27.94	949	-0.51(-1.81%)
Jul 06, 2012	28.47	28.46	28.46	28.46	848	-0.98(-3.33%)
Jul 05, 2012	29.43	29.43	29.43	29.43	640	+0.08(+0.27%)
Jul 03, 2012	29.25	29.36	29.25	29.36	1,136	+0.35(+1.22%)
Jun 29, 2012	28.61	29.00	29.00	29.00	5,936	+1.21(+4.36%)
Jun 28, 2012	28.13	28.13	27.79	27.79	6,307	-0.34(-1.22%)
Jun 27, 2012	28.18	28.18	28.13	28.13	17,677	+0.13(+0.47%)
Jun 26, 2012	28.00	28.00	28.00	28.00	909	+0.19(+0.67%)
Jun 25, 2012	27.78	27.82	27.78	27.82	3,744	-0.30(-1.05%)
Jun 22, 2012	28.12	28.12	28.11	28.11	2,366	+0.24(+0.86%)
Jun 21, 2012	28.50	28.50	27.87	27.87	4,382	-0.84(-2.94%)
Jun 19, 2012	28.70	28.71	28.71	28.71	36,466	+0.39(+1.37%)
Jun 18, 2012	27.89	28.35	27.89	28.33	6,625	+0.17(+0.62%)
Jun 15, 2012	27.74	28.16	27.74	28.15	15,913	+0.50(+1.83%)
Jun 14, 2012	27.56	27.65	27.56	27.65	6,773	+0.23(+0.83%)
Jun 13, 2012	27.33	27.42	27.33	27.42	1,901	-0.29(-1.06%)
Jun 12, 2012	27.63	27.72	27.48	27.72	7,681	-0.42(-1.50%)
Jun 10, 2012		28.14	28.14	28.14	0	+0.00(+0.00%)
Jun 08, 2012	28.04	28.14	28.01	28.14	5,779	+0.19(+0.69%)
Jun 07, 2012	28.13	28.13	27.95	27.95	3,033	-0.10(-0.37%)
Jun 06, 2012	27.78	28.05	27.78	28.05	7,889	+0.69(+2.52%)
Jun 05, 2012	27.19	27.36	27.12	27.36	6,644	+0.50(+1.88%)
Jun 04, 2012	26.96	27.05	25.57	26.86	42,729	-0.17(-0.63%)
Jun 01, 2012	27.17	27.17	27.03	27.03	2,419	-0.99(-3.52%)
May 30, 2012	28.01	28.01	28.01	28.01	0	-0.43(-1.50%)
May 29, 2012	28.38	28.44	28.21	28.44	5,599	+0.24(+0.86%)
May 25, 2012	28.17	28.21	28.17	28.20	10,475	+0.20(+0.72%)
May 24, 2012	28.07	28.07	27.98	28.00	735	-0.16(-0.56%)
May 23, 2012	28.17	28.18	27.86	28.15	5,569	-0.12(-0.43%)
May 22, 2012	28.35	28.38	28.28	28.28	1,706	+0.05(+0.18%)
May 21, 2012	28.02	28.23	28.01	28.23	1,443	+0.72(+2.63%)
May 18, 2012	27.83	28.01	27.49	27.50	5,461	-0.68(-2.41%)
May 17, 2012	28.17	28.18	28.17	28.18	1,032	-0.36(-1.26%)
May 16, 2012	28.78	28.78	28.46	28.54	2,105	-0.07(-0.23%)
May 15, 2012	28.55	28.61	28.55	28.61	684	-0.04(-0.13%)
May 14, 2012	28.64	28.64	28.64	28.64	286	-0.30(-1.04%)
May 11, 2012	28.60	28.95	28.60	28.95	790	+0.27(+0.95%)
May 10, 2012	28.66	28.83	28.66	28.67	5,724	-0.19(-0.65%)
May 09, 2012	28.59	28.86	28.59	28.86	9,521	+0.13(+0.46%)
May 08, 2012	28.42	28.73	28.36	28.73	167,001	-0.29(-1.01%)
May 07, 2012	29.12	29.12	29.01	29.02	4,176	-0.81(-2.70%)
May 03, 2012	30.24	29.83	29.83	29.83	7,208	-0.40(-1.32%)
May 02, 2012	30.20	30.23	30.20	30.23	544	-0.44(-1.43%)

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.