Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.21	30.25	30.03	30.25	533	+0.24(+0.81%)
Oct 26, 2012	29.92	30.01	30.01	30.01	700	+0.05(+0.17%)
Oct 25, 2012	29.89	30.16	29.89	29.96	1,712	+0.01(+0.03%)
Oct 24, 2012	29.99	29.99	29.95	29.95	1,350	+0.07(+0.23%)
Oct 23, 2012	29.75	29.88	29.75	29.88	593	-0.22(-0.73%)
Oct 19, 2012	30.32	30.32	30.10	30.10	1,456	-0.41(-1.35%)
Oct 18, 2012	30.45	30.62	30.45	30.51	1,264	+0.04(+0.13%)
Oct 17, 2012	30.44	30.47	30.37	30.47	7,497	+0.27(+0.90%)
Oct 16, 2012	30.20	30.25	30.20	30.20	1,504	+0.29(+0.96%)
Oct 15, 2012	29.82	29.95	29.82	29.91	996	+0.15(+0.52%)
Oct 12, 2012	29.85	29.85	29.76	29.76	644	-0.09(-0.31%)
Oct 11, 2012	29.93	29.93	29.84	29.85	800	+0.17(+0.56%)
Oct 10, 2012	29.62	29.69	29.62	29.69	800	-0.29(-0.98%)
Oct 09, 2012	30.08	30.08	29.96	29.98	1,656	-0.18(-0.61%)
Oct 08, 2012	30.09	30.19	30.09	30.16	500	-0.22(-0.71%)
Oct 05, 2012	30.40	30.57	30.30	30.38	1,378	+0.41(+1.37%)
Oct 04, 2012	30.07	30.07	29.97	29.97	254	-0.02(-0.07%)
Oct 03, 2012	29.86	30.01	29.85	29.99	1,661	+0.25(+0.85%)
Oct 02, 2012	29.85	29.85	29.73	29.74	675	-0.11(-0.38%)
Oct 01, 2012	29.83	29.86	29.83	29.85	500	+0.40(+1.36%)
Sep 28, 2012	29.27	29.45	29.27	29.45	815	-0.11(-0.37%)
Sep 27, 2012	29.54	29.56	29.54	29.56	1,000	+0.42(+1.44%)
Sep 26, 2012	28.94	29.31	28.94	29.14	1,105	-0.41(-1.40%)
Sep 25, 2012	29.53	29.56	29.53	29.55	900	-0.03(-0.11%)
Sep 24, 2012	29.71	29.71	29.58	29.58	29,548	-0.13(-0.43%)
Sep 21, 2012	29.85	29.90	29.70	29.71	2,418	-0.16(-0.52%)
Sep 20, 2012	29.98	29.98	29.85	29.87	1,219	-0.20(-0.67%)
Sep 19, 2012	30.00	30.07	30.00	30.07	1,930	+0.27(+0.91%)
Sep 18, 2012	30.15	30.15	29.71	29.80	2,157	-0.17(-0.57%)
Sep 17, 2012	29.97	29.97	29.97	29.97	233	-0.25(-0.83%)
Sep 14, 2012	30.26	30.30	30.20	30.22	2,604	+0.02(+0.07%)
Sep 13, 2012	29.75	30.20	29.73	30.20	1,102	+0.27(+0.90%)
Sep 12, 2012	29.95	29.95	29.88	29.93	9,032	+0.21(+0.71%)
Sep 11, 2012	29.81	29.81	29.71	29.72	389	+0.07(+0.23%)
Sep 10, 2012	29.71	29.74	29.64	29.65	22,294	+0.00(+0.01%)
Sep 07, 2012	29.37	29.65	29.37	29.65	437	+0.22(+0.74%)
Sep 06, 2012	29.45	29.45	29.38	29.43	1,466	+0.43(+1.48%)
Sep 05, 2012	29.00	29.00	29.00	29.00	748	+0.27(+0.94%)
Sep 04, 2012	28.52	28.73	28.48	28.73	910	-0.14(-0.48%)
Aug 31, 2012	28.94	28.94	28.79	28.87	2,019	+0.17(+0.59%)
Aug 30, 2012	28.56	28.70	28.56	28.70	200	-0.21(-0.73%)
Aug 28, 2012	28.83	28.91	28.91	28.91	1,900	-0.10(-0.34%)
Aug 27, 2012	29.09	29.09	29.01	29.01	12,700	-0.08(-0.28%)
Aug 24, 2012	29.12	29.14	29.09	29.09	1,780	+0.02(+0.07%)
Aug 23, 2012	29.22	29.22	29.07	29.07	1,486	-0.31(-1.06%)
Aug 22, 2012	29.25	29.39	29.25	29.38	3,700	-0.23(-0.77%)
Aug 21, 2012	29.86	29.86	29.61	29.61	1,877	+0.18(+0.60%)
Aug 17, 2012	29.33	29.43	29.43	29.43	5,200	+0.24(+0.83%)
Aug 16, 2012	28.99	29.19	28.99	29.19	359	+0.42(+1.45%)
Aug 15, 2012	28.69	28.77	28.69	28.77	460	-0.17(-0.59%)
Aug 14, 2012	28.88	29.07	28.88	28.94	1,600	+0.04(+0.12%)
Aug 13, 2012	29.00	29.00	28.85	28.90	2,092	-0.07(-0.23%)
Aug 10, 2012	28.90	28.97	28.85	28.97	1,056	-0.06(-0.21%)
Aug 09, 2012	28.94	29.03	28.92	29.03	2,411	+0.31(+1.08%)
Aug 08, 2012	28.71	28.72	28.71	28.72	1,848	-0.11(-0.38%)
Aug 07, 2012	28.94	28.97	28.83	28.83	2,553	+0.23(+0.81%)
Aug 06, 2012	28.67	28.69	28.57	28.60	1,315	+0.07(+0.24%)
Aug 03, 2012	28.23	28.53	28.23	28.53	1,236	+0.78(+2.81%)
Aug 02, 2012	27.63	27.87	27.62	27.75	46,526	-0.18(-0.64%)
Aug 01, 2012	28.16	28.16	27.93	27.93	545	-0.44(-1.54%)
Jul 31, 2012	28.37	28.37	28.36	28.37	965	+0.07(+0.25%)
Jul 30, 2012	28.33	28.33	28.29	28.29	794	-0.21(-0.72%)
Jul 27, 2012	28.20	28.50	28.17	28.50	4,507	+0.70(+2.52%)
Jul 26, 2012	27.91	27.91	27.60	27.80	1,043	+0.18(+0.66%)
Jul 25, 2012	27.57	27.74	27.57	27.62	2,796	+0.07(+0.25%)
Jul 24, 2012	28.04	28.04	27.55	27.55	1,660	-0.66(-2.34%)
Jul 23, 2012	28.20	28.28	28.14	28.21	8,279	-0.29(-1.02%)
Jul 20, 2012	28.62	28.62	28.50	28.50	700	-0.63(-2.16%)
Jul 19, 2012	29.08	29.13	29.08	29.13	1,877	+0.05(+0.17%)
Jul 18, 2012	29.16	29.20	29.08	29.08	1,667	+0.32(+1.11%)
Jul 17, 2012	28.57	28.76	28.57	28.76	300	-0.04(-0.14%)
Jul 16, 2012	28.80	28.80	28.80	28.80	225	-0.15(-0.52%)
Jul 13, 2012	28.57	28.95	28.57	28.95	1,459	+0.53(+1.87%)
Jul 12, 2012	28.13	28.55	28.12	28.42	1,777	-0.22(-0.79%)
Jul 11, 2012	28.81	28.81	28.60	28.64	1,565	-0.54(-1.85%)
Jul 10, 2012	29.18	29.21	29.18	29.18	523	+0.03(+0.11%)
Jul 09, 2012	29.15	29.15	29.15	29.15	169	-0.06(-0.19%)
Jul 06, 2012	29.02	29.29	29.02	29.21	1,561	-0.35(-1.18%)
Jul 05, 2012	29.30	29.56	29.30	29.56	1,300	+0.25(+0.85%)
Jul 03, 2012	29.27	29.31	29.27	29.31	1,100	+0.27(+0.92%)
Jul 02, 2012	29.31	29.31	28.98	29.04	5,078	-0.01(-0.04%)
Jun 29, 2012	28.28	29.12	28.28	29.05	2,989	+1.02(+3.65%)
Jun 28, 2012	28.05	28.05	28.03	28.03	1,110	-0.15(-0.55%)
Jun 27, 2012	28.18	28.18	28.18	28.18	1,635	+0.43(+1.54%)
Jun 26, 2012	27.76	27.76	27.76	27.76	369	+0.02(+0.05%)
Jun 25, 2012	27.88	27.88	27.63	27.74	2,733	-0.48(-1.69%)
Jun 22, 2012	28.28	28.28	28.22	28.22	608	-0.16(-0.58%)
Jun 21, 2012	28.49	28.49	28.38	28.38	497	-0.66(-2.26%)
Jun 20, 2012	29.01	29.04	28.93	29.04	481	-0.02(-0.08%)
Jun 19, 2012	28.83	29.12	28.83	29.06	1,486	+0.65(+2.30%)
Jun 18, 2012	28.36	28.42	28.35	28.41	867	+0.18(+0.62%)
Jun 15, 2012	28.24	28.24	28.19	28.23	2,083	+0.04(+0.14%)
Jun 14, 2012	27.99	28.28	27.99	28.19	5,626	+0.10(+0.37%)
Jun 13, 2012	28.22	28.37	27.98	28.09	1,910	+0.32(+1.15%)
Jun 12, 2012	28.00	28.02	27.77	27.77	774	-0.49(-1.75%)
Jun 10, 2012		28.26	28.26	28.26	0	+0.00(+0.00%)
Jun 08, 2012	28.26	28.26	28.26	28.26	137	+0.17(+0.59%)
Jun 07, 2012	28.81	28.81	28.10	28.10	1,531	-0.07(-0.26%)
Jun 06, 2012	27.78	28.17	27.78	28.17	4,675	+0.80(+2.92%)
Jun 05, 2012	27.44	27.44	27.33	27.37	861	+0.26(+0.96%)
Jun 04, 2012	27.04	27.16	27.04	27.11	756	-0.49(-1.78%)
Jun 01, 2012	27.63	27.83	27.48	27.60	3,203	-0.94(-3.30%)
May 31, 2012	28.20	28.54	28.20	28.54	250	-0.12(-0.42%)
May 30, 2012	28.70	28.70	28.66	28.66	200	-0.21(-0.72%)
May 29, 2012	28.83	28.92	28.78	28.87	1,342	+0.27(+0.94%)
May 25, 2012	28.64	28.64	28.60	28.60	768	+0.22(+0.78%)
May 24, 2012	28.60	28.63	28.38	28.38	1,516	+0.15(+0.53%)
May 23, 2012	27.80	28.23	27.72	28.23	1,318	+0.07(+0.25%)
May 22, 2012	28.41	28.47	28.16	28.16	896	-0.06(-0.21%)
May 21, 2012	28.19	28.22	28.19	28.22	300	+0.40(+1.42%)
May 18, 2012	27.93	27.93	27.81	27.82	1,405	-0.10(-0.35%)
May 17, 2012	28.49	28.49	27.91	27.92	1,835	-0.88(-3.06%)
May 16, 2012	29.08	29.08	28.80	28.80	917	-0.04(-0.14%)
May 15, 2012	28.89	29.04	28.80	28.84	8,729	-0.20(-0.70%)
May 14, 2012	29.00	29.09	28.90	29.04	5,808	-0.23(-0.77%)
May 11, 2012	29.19	29.31	29.19	29.27	7,350	-0.02(-0.07%)
May 10, 2012	29.21	29.33	29.21	29.29	435	+0.03(+0.10%)
May 09, 2012	29.17	29.26	29.17	29.26	768	-0.45(-1.51%)
May 08, 2012	29.40	29.71	29.40	29.71	8,148	+0.06(+0.20%)
May 07, 2012	29.60	29.69	29.60	29.65	2,528	+0.05(+0.17%)
May 04, 2012	29.71	29.71	29.60	29.60	1,100	-0.32(-1.07%)
May 03, 2012	30.00	30.03	29.91	29.92	785	+0.01(+0.04%)
May 02, 2012	29.97	30.02	29.91	29.91	872	-0.22(-0.74%)
May 01, 2012	30.18	30.46	30.13	30.13	8,583	+0.09(+0.29%)
Apr 30, 2012	29.96	30.05	29.96	30.04	2,050	-0.15(-0.48%)
Apr 27, 2012	30.13	30.19	30.13	30.19	730	+0.16(+0.55%)
Apr 26, 2012	29.98	30.03	29.92	30.03	1,135	+0.05(+0.15%)
Apr 25, 2012	29.96	29.98	29.89	29.98	2,860	+0.24(+0.80%)
Apr 24, 2012	29.56	29.76	29.56	29.74	4,615	+0.16(+0.55%)
Apr 23, 2012	29.43	29.58	29.43	29.58	2,939	-0.39(-1.30%)
Apr 20, 2012	29.95	30.07	29.95	29.97	1,191	+0.18(+0.60%)
Apr 19, 2012	30.00	30.00	29.79	29.79	700	-0.17(-0.57%)
Apr 18, 2012	29.98	30.01	29.93	29.96	2,211	-0.18(-0.60%)
Apr 17, 2012	30.08	30.20	30.06	30.14	2,287	+0.35(+1.17%)
Apr 16, 2012	29.51	29.79	29.51	29.79	1,604	+0.29(+0.99%)
Apr 13, 2012	29.73	29.73	29.49	29.50	1,530	-0.35(-1.17%)
Apr 12, 2012	29.59	29.85	29.59	29.85	587	+0.65(+2.23%)
Apr 11, 2012	29.15	29.26	29.15	29.20	2,880	+0.28(+0.97%)
Apr 10, 2012	29.63	29.63	28.89	28.92	2,241	-0.65(-2.20%)
Apr 09, 2012	29.45	29.57	29.45	29.57	1,081	-0.36(-1.20%)
Apr 05, 2012	29.93	29.93	29.93	29.93	604	-0.19(-0.62%)
Apr 04, 2012	29.93	30.12	29.93	30.12	3,662	-0.20(-0.67%)
Apr 03, 2012	30.42	30.52	30.30	30.32	3,561	-0.08(-0.26%)
Apr 02, 2012	29.98	30.47	29.98	30.40	13,239	+0.25(+0.83%)
Mar 30, 2012	30.15	30.29	30.13	30.15	7,602	-0.13(-0.43%)
Mar 29, 2012	30.26	30.35	30.26	30.28	14,424	+0.18(+0.60%)
Mar 28, 2012	30.38	30.38	30.10	30.10	3,484	-0.22(-0.73%)
Mar 27, 2012	30.47	30.52	30.32	30.32	2,099	-0.24(-0.77%)
Mar 26, 2012	30.47	30.56	30.47	30.56	2,095	+0.54(+1.78%)
Mar 23, 2012	29.75	30.02	29.63	30.02	6,762	+0.19(+0.62%)
Mar 22, 2012	29.94	29.94	29.70	29.83	11,234	-0.35(-1.14%)
Mar 21, 2012	30.25	30.32	30.18	30.18	9,309	+0.02(+0.08%)
Mar 20, 2012	30.16	30.16	30.16	30.16	200	-0.43(-1.42%)
Mar 19, 2012	30.35	30.62	30.31	30.59	3,120	+0.30(+0.99%)
Mar 16, 2012	30.40	30.40	30.25	30.29	1,348	-0.10(-0.33%)
Mar 15, 2012	30.40	30.40	30.39	30.39	206	+0.36(+1.20%)
Mar 14, 2012	30.22	30.22	30.02	30.03	1,805	-0.17(-0.56%)
Mar 13, 2012	29.82	30.20	29.80	30.20	45,314	+0.50(+1.68%)
Mar 12, 2012	29.88	29.88	29.70	29.70	1,311	-0.14(-0.47%)
Mar 09, 2012	29.97	29.97	29.84	29.84	2,143	+0.20(+0.68%)
Mar 08, 2012	29.36	29.67	29.22	29.64	18,744	+0.42(+1.44%)
Mar 07, 2012	29.09	29.22	28.76	29.22	28,509	+0.26(+0.90%)
Mar 06, 2012	29.17	29.17	28.94	28.96	2,581	-0.60(-2.03%)
Mar 05, 2012	29.43	29.56	29.40	29.56	14,649	+0.08(+0.27%)
Mar 02, 2012	29.82	29.92	29.48	29.48	5,924	-0.52(-1.73%)
Mar 01, 2012	29.98	30.20	29.91	30.00	2,568	+0.07(+0.23%)
Feb 29, 2012	30.07	30.11	29.85	29.93	2,127	-0.19(-0.63%)
Feb 28, 2012	30.17	30.17	29.97	30.12	5,844	-0.23(-0.76%)
Feb 27, 2012	30.01	30.35	29.95	30.35	7,900	+0.04(+0.14%)
Feb 24, 2012	30.46	30.54	30.31	30.31	2,575	-0.08(-0.27%)
Feb 23, 2012	30.12	30.41	30.12	30.39	1,467	-0.03(-0.09%)
Feb 22, 2012	30.54	30.54	30.39	30.42	1,701	-0.08(-0.26%)
Feb 21, 2012	30.55	30.64	30.36	30.50	3,295	-0.06(-0.20%)
Feb 17, 2012	30.71	30.71	30.55	30.56	2,500	-0.01(-0.04%)
Feb 16, 2012	30.13	30.57	30.13	30.57	2,221	+0.35(+1.16%)
Feb 15, 2012	30.42	30.42	30.21	30.22	1,580	-0.36(-1.18%)
Feb 14, 2012	30.51	30.58	30.51	30.58	261	-0.26(-0.84%)
Feb 13, 2012	30.52	30.84	30.52	30.84	3,727	+0.37(+1.21%)
Feb 10, 2012	30.47	30.50	30.41	30.47	1,652	-0.31(-1.01%)
Feb 09, 2012	30.78	30.80	30.50	30.78	12,843	+0.23(+0.76%)
Feb 08, 2012	30.47	30.65	30.40	30.55	39,544	-0.04(-0.14%)
Feb 07, 2012	30.58	30.65	30.43	30.59	23,846	+0.05(+0.16%)
Feb 06, 2012	30.56	30.65	30.46	30.54	30,846	-0.15(-0.49%)
Feb 03, 2012	30.59	30.76	30.59	30.69	40,115	+0.76(+2.54%)
Feb 02, 2012	30.05	30.17	29.93	29.93	22,854	-0.10(-0.33%)
Feb 01, 2012	29.67	30.06	29.67	30.03	16,846	+0.60(+2.04%)
Jan 31, 2012	29.29	29.59	29.27	29.43	16,495	-0.02(-0.07%)
Jan 30, 2012	29.35	29.48	29.35	29.45	3,348	-0.14(-0.47%)
Jan 27, 2012	29.55	29.63	29.52	29.59	6,550	+0.14(+0.48%)
Jan 26, 2012	29.70	29.70	29.44	29.45	5,396	-0.14(-0.49%)
Jan 25, 2012	29.24	29.59	29.17	29.59	4,780	+0.34(+1.18%)
Jan 24, 2012	29.17	29.25	29.17	29.25	5,149	+0.05(+0.18%)
Jan 23, 2012	29.40	29.41	29.17	29.20	2,390	-0.10(-0.35%)
Jan 20, 2012	29.20	29.50	29.20	29.30	9,043	-0.12(-0.41%)
Jan 19, 2012	29.27	29.44	29.27	29.42	6,199	+0.28(+0.96%)
Jan 18, 2012	29.10	29.14	29.05	29.14	5,692	+0.27(+0.94%)
Jan 17, 2012	28.85	29.02	28.85	28.87	13,255	+0.18(+0.63%)
Jan 13, 2012	29.00	29.00	28.56	28.69	2,824	-0.20(-0.69%)
Jan 12, 2012	28.74	28.93	28.59	28.89	6,529	+0.31(+1.09%)
Jan 11, 2012	28.50	28.67	28.50	28.58	1,160	+0.18(+0.63%)
Jan 10, 2012	28.31	28.40	28.31	28.40	1,757	+0.63(+2.27%)
Jan 09, 2012	27.91	27.91	27.77	27.77	340	-0.09(-0.31%)
Jan 06, 2012	27.97	27.97	27.65	27.86	10,775	+0.13(+0.45%)
Jan 05, 2012	27.50	27.73	27.32	27.73	1,931	+0.13(+0.47%)
Jan 04, 2012	27.57	27.65	27.49	27.60	503,139	+0.29(+1.06%)
Dec 30, 2011	27.28	27.31	27.28	27.31	916	-0.06(-0.22%)
Dec 29, 2011	27.32	27.37	27.32	27.37	1,880	+0.33(+1.22%)
Dec 28, 2011	27.37	27.38	27.04	27.04	2,953	-0.56(-2.03%)
Dec 27, 2011	27.54	27.60	27.47	27.60	704	+0.00(+0.00%)
Dec 23, 2011	27.43	27.60	27.39	27.60	16,835	+0.40(+1.47%)
Dec 21, 2011	26.93	27.20	26.93	27.20	340	-0.01(-0.04%)
Dec 20, 2011	26.78	27.21	26.78	27.21	6,219	+0.86(+3.27%)
Dec 19, 2011	26.49	26.49	26.35	26.35	525	-0.29(-1.07%)
Dec 16, 2011	27.01	27.01	26.63	26.64	4,333	+0.12(+0.43%)
Dec 15, 2011	26.39	26.62	26.39	26.52	18,656	+0.15(+0.57%)
Dec 14, 2011	26.48	26.50	26.16	26.37	4,353	-0.20(-0.76%)
Dec 13, 2011	27.45	27.45	26.57	26.57	2,540	-0.42(-1.56%)
Dec 12, 2011	27.11	27.18	26.90	26.99	6,893	-0.61(-2.21%)
Dec 09, 2011	27.30	27.60	27.30	27.60	2,835	+0.77(+2.87%)
Dec 08, 2011	27.29	27.36	26.83	26.83	3,215	-0.74(-2.67%)
Dec 07, 2011	27.52	27.57	27.24	27.57	1,177	-0.11(-0.42%)
Dec 06, 2011	27.50	27.68	27.46	27.68	8,095	+0.10(+0.36%)
Dec 05, 2011	27.67	27.80	27.54	27.58	1,276	+0.28(+1.03%)
Dec 02, 2011	27.59	27.66	27.30	27.30	4,085	-0.09(-0.34%)
Dec 01, 2011	27.22	27.39	27.22	27.39	933	+0.30(+1.10%)
Nov 30, 2011	26.93	27.10	26.93	27.09	2,050	+1.02(+3.93%)
Nov 29, 2011	26.13	26.28	25.96	26.07	28,994	-0.04(-0.15%)
Nov 28, 2011	26.19	26.21	26.00	26.11	1,760	+0.79(+3.12%)
Nov 25, 2011	25.32	25.32	25.32	25.32	237	+0.08(+0.32%)
Nov 23, 2011	25.40	25.40	25.22	25.24	2,555	-0.75(-2.88%)
Nov 22, 2011	26.03	26.14	25.96	25.99	2,000	-0.40(-1.50%)
Nov 21, 2011	26.36	26.38	26.04	26.38	9,460	-0.42(-1.55%)
Nov 18, 2011	26.83	26.92	26.80	26.80	2,833	-0.35(-1.30%)
Nov 17, 2011	27.33	27.33	27.15	27.15	516	-0.37(-1.34%)
Nov 16, 2011	27.58	27.88	27.45	27.52	1,879	-0.34(-1.22%)
Nov 15, 2011	27.43	27.86	27.23	27.86	5,662	+0.38(+1.36%)
Nov 14, 2011	27.66	27.66	27.40	27.48	382	-0.32(-1.17%)
Nov 11, 2011	27.39	27.85	27.36	27.81	2,835	+0.86(+3.18%)
Nov 10, 2011	27.18	27.20	26.95	26.95	1,415	+0.10(+0.39%)
Nov 09, 2011	27.27	27.37	26.85	26.85	2,898	-1.10(-3.95%)
Nov 08, 2011	27.56	27.95	27.52	27.95	1,331	+0.33(+1.21%)
Nov 07, 2011	27.66	27.69	27.54	27.62	4,378	-0.03(-0.11%)
Nov 04, 2011	27.55	27.65	27.35	27.65	4,902	-0.22(-0.80%)
Nov 03, 2011	27.39	27.97	27.18	27.87	2,925	+0.88(+3.27%)
Nov 02, 2011	27.02	27.12	26.77	26.99	5,238	+0.46(+1.73%)

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.