Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2012	30.23	30.67	30.23	30.67	5,012	+0.44(+1.44%)
Apr 30, 2012	30.21	30.23	30.17	30.23	763	-0.30(-0.99%)
Apr 27, 2012	30.33	30.53	30.33	30.53	1,123	+0.33(+1.08%)
Apr 26, 2012	30.24	30.24	30.21	30.21	606	+0.36(+1.20%)
Apr 25, 2012	29.85	29.85	29.85	29.85	1,621	+0.44(+1.51%)
Apr 24, 2012	29.30	29.40	29.30	29.40	1,696	+0.01(+0.04%)
Apr 23, 2012	28.30	29.39	28.30	29.39	6,279	-0.51(-1.72%)
Apr 20, 2012	29.97	29.97	29.86	29.90	16,354	+0.04(+0.13%)
Apr 19, 2012	30.30	30.30	29.79	29.87	5,936	-0.29(-0.95%)
Apr 17, 2012	29.77	30.15	30.15	30.15	11,448	+0.49(+1.65%)
Apr 16, 2012	29.63	29.67	29.63	29.66	759	-0.31(-1.02%)
Apr 12, 2012	29.97	29.97	29.97	29.97	424	+0.53(+1.79%)
Apr 11, 2012	29.33	29.48	29.33	29.44	1,486	+0.35(+1.21%)
Apr 10, 2012	29.70	29.70	29.09	29.09	13,314	-0.62(-2.07%)
Apr 09, 2012	29.71	29.73	29.51	29.71	1,225	-0.23(-0.77%)
Apr 05, 2012	29.94	29.94	29.94	29.94	513	-0.07(-0.22%)
Apr 04, 2012	29.99	30.00	29.99	30.00	1,428	-0.36(-1.18%)
Mar 30, 2012	30.39	30.36	30.36	30.36	1,272	+0.09(+0.30%)
Mar 28, 2012	30.34	30.27	30.27	30.27	5,088	-0.53(-1.73%)
Mar 27, 2012	30.71	30.80	30.71	30.80	2,457	+0.01(+0.05%)
Mar 26, 2012	30.79	30.79	30.79	30.79	212	+0.75(+2.50%)
Mar 23, 2012	30.04	30.04	30.04	30.04	646	-0.08(-0.27%)
Mar 22, 2012	30.12	30.12	30.12	30.12	504	-0.23(-0.77%)
Mar 21, 2012	30.38	30.38	30.32	30.36	10,893	+0.26(+0.86%)
Mar 20, 2012	29.98	30.13	29.98	30.10	1,657	-0.42(-1.39%)
Mar 19, 2012	30.52	30.52	30.52	30.52	481	+0.30(+0.98%)
Mar 16, 2012	30.22	30.22	30.22	30.22	424	+0.07(+0.22%)
Mar 14, 2012	30.16	30.16	30.16	30.16	1,696	+0.08(+0.27%)
Mar 13, 2012	29.85	30.08	29.85	30.08	1,261	+0.37(+1.25%)
Mar 12, 2012	29.69	29.71	29.69	29.71	2,332	-0.05(-0.16%)
Mar 09, 2012	29.81	29.85	29.71	29.75	4,382	+0.39(+1.32%)
Mar 08, 2012	29.36	29.37	29.36	29.37	636	+0.53(+1.82%)
Mar 07, 2012	28.88	28.88	28.78	28.84	4,592	+0.16(+0.57%)
Mar 06, 2012	28.62	28.68	28.62	28.68	1,549	-0.40(-1.38%)
Mar 05, 2012	29.34	29.34	29.08	29.08	6,544	-0.15(-0.50%)
Mar 02, 2012	29.63	29.63	29.22	29.22	6,510	-0.35(-1.18%)
Mar 01, 2012	29.51	29.57	29.51	29.57	661	+0.06(+0.19%)
Feb 29, 2012	29.72	29.72	29.44	29.52	2,149	-0.28(-0.95%)
Feb 27, 2012	29.80	29.80	29.80	29.80	848	+0.03(+0.11%)
Feb 24, 2012	29.75	29.82	29.75	29.77	8,279	+0.23(+0.78%)
Feb 23, 2012	29.57	29.57	29.54	29.54	778	+0.15(+0.53%)
Feb 22, 2012	29.43	29.51	29.38	29.38	20,819	-0.24(-0.82%)
Feb 21, 2012	29.63	29.63	29.63	29.63	593	+0.19(+0.64%)
Feb 17, 2012	29.45	29.45	29.44	29.44	5,194	-0.29(-0.97%)
Feb 16, 2012	29.21	29.73	29.21	29.73	13,611	+0.41(+1.40%)
Feb 15, 2012	29.54	29.54	29.32	29.32	1,602	+0.07(+0.23%)
Feb 14, 2012	29.25	29.25	29.25	29.25	1,696	-0.10(-0.35%)
Feb 13, 2012	29.31	29.36	29.31	29.36	1,060	+0.26(+0.88%)
Feb 10, 2012	26.47	29.23	26.04	29.10	44,058	-0.25(-0.85%)
Feb 09, 2012	29.22	29.35	29.22	29.35	502	+0.34(+1.17%)
Feb 08, 2012	29.26	29.26	29.01	29.01	2,359	-0.26(-0.89%)
Feb 07, 2012	29.14	29.33	29.14	29.27	25,424	+0.07(+0.23%)
Feb 06, 2012	29.31	29.31	29.11	29.20	30,918	-0.16(-0.55%)
Feb 03, 2012	28.94	29.36	28.94	29.36	1,884	+0.71(+2.49%)
Feb 02, 2012	28.65	28.65	28.65	28.65	318	+0.22(+0.78%)
Feb 01, 2012	28.12	28.49	28.12	28.43	5,397	+0.55(+1.98%)
Jan 31, 2012	27.86	27.98	27.82	27.88	8,915	-0.04(-0.14%)
Jan 30, 2012	27.73	28.00	27.73	27.91	21,860	-0.17(-0.59%)
Jan 27, 2012	29.32	29.32	27.94	28.08	3,252	+0.10(+0.37%)
Jan 26, 2012	28.20	28.30	27.86	27.97	12,659	-0.08(-0.29%)
Jan 25, 2012	27.81	28.11	27.81	28.06	24,301	+0.21(+0.77%)
Jan 24, 2012	27.70	27.88	27.70	27.84	29,073	+0.29(+1.05%)
Jan 23, 2012	27.38	27.56	27.38	27.55	2,257	-0.08(-0.27%)
Jan 20, 2012	27.64	27.76	27.61	27.63	18,606	-0.01(-0.02%)
Jan 19, 2012	27.54	27.72	27.51	27.63	20,556	+0.31(+1.12%)
Jan 18, 2012	26.90	27.33	26.90	27.33	180,812	+0.48(+1.79%)
Jan 17, 2012	27.16	27.16	26.85	26.85	1,547	+0.05(+0.19%)
Jan 13, 2012	26.81	26.81	26.78	26.80	5,355	-0.23(-0.86%)
Jan 12, 2012	26.92	27.03	26.92	27.03	4,484	+0.13(+0.47%)
Jan 11, 2012	26.75	26.94	26.75	26.90	16,401	+0.18(+0.67%)
Jan 10, 2012	26.66	26.72	26.66	26.72	4,036	+0.19(+0.71%)
Jan 09, 2012	26.57	26.57	26.40	26.53	5,635	-0.03(-0.12%)
Jan 06, 2012	26.48	26.56	26.48	26.56	1,587	+0.25(+0.94%)
Jan 05, 2012	26.25	26.32	26.18	26.32	9,587	-0.46(-1.73%)
Jan 03, 2012	27.03	26.78	26.78	26.78	19,505	+0.25(+0.92%)
Dec 29, 2011	26.47	26.54	26.54	26.54	3,392	-0.27(-1.02%)
Dec 27, 2011	26.81	26.81	26.81	26.81	0	+0.28(+1.07%)
Dec 22, 2011	26.53	26.53	26.53	26.53	0	+0.37(+1.41%)
Dec 21, 2011	25.94	26.16	25.94	26.16	2,571	-0.53(-1.98%)
Dec 20, 2011	26.76	26.76	26.69	26.69	534	+0.49(+1.88%)
Dec 19, 2011	26.22	26.22	26.19	26.19	1,195	-0.22(-0.85%)
Dec 16, 2011	26.42	26.42	26.42	26.42	583	+0.16(+0.61%)
Dec 15, 2011	26.26	26.26	26.26	26.26	3,706	-0.80(-2.96%)
Dec 13, 2011	27.06	27.06	27.06	27.06	0	-0.07(-0.24%)
Dec 08, 2011	27.13	27.13	27.13	27.13	0	-0.07(-0.26%)
Dec 07, 2011	27.05	27.20	27.05	27.20	3,769	-0.23(-0.84%)
Dec 05, 2011	27.73	27.43	27.43	27.43	6,784	+0.62(+2.30%)
Dec 02, 2011	27.03	27.03	26.81	26.81	879	+0.06(+0.22%)
Dec 01, 2011	26.63	26.92	26.63	26.75	6,996	+0.12(+0.46%)
Nov 30, 2011	26.63	26.63	26.53	26.63	6,979	+1.01(+3.95%)
Nov 29, 2011	25.63	25.68	25.57	25.62	16,740	+0.06(+0.23%)
Nov 28, 2011	25.57	25.67	25.48	25.56	64,339	+0.73(+2.93%)
Nov 23, 2011	25.30	24.83	24.83	24.83	13,992	-0.68(-2.66%)
Nov 22, 2011	25.47	25.51	25.47	25.51	619	-0.29(-1.12%)
Nov 21, 2011	25.60	25.80	25.60	25.80	1,248	-0.49(-1.87%)
Nov 18, 2011	26.23	26.36	26.23	26.29	2,783	-0.16(-0.62%)
Nov 17, 2011	26.76	26.88	26.45	26.45	2,077	-0.67(-2.48%)
Nov 16, 2011	27.50	27.50	27.12	27.12	2,578	-0.29(-1.07%)
Nov 15, 2011	27.42	27.42	27.42	27.42	303	+0.36(+1.33%)
Nov 14, 2011	27.06	27.06	27.06	27.06	360	-0.20(-0.72%)
Nov 11, 2011	27.29	27.29	27.25	27.25	1,481	+0.71(+2.67%)
Nov 10, 2011	26.68	26.76	26.34	26.55	64,187	-0.04(-0.15%)
Nov 09, 2011	27.05	27.08	26.59	26.59	33,457	-1.03(-3.72%)
Nov 08, 2011	27.16	27.61	27.16	27.61	752	+0.28(+1.01%)
Nov 07, 2011	27.04	27.34	27.04	27.34	1,195	-0.03(-0.11%)
Nov 04, 2011	27.04	27.41	27.04	27.37	2,065	+0.01(+0.05%)
Nov 03, 2011	26.73	27.35	26.69	27.35	16,197	+0.79(+2.98%)
Nov 02, 2011	26.55	26.56	26.41	26.56	13,291	+0.59(+2.27%)
Nov 01, 2011	26.34	26.41	25.97	25.97	26,336	-1.25(-4.58%)
Oct 31, 2011	27.14	27.35	27.10	27.22	50,741	-0.43(-1.57%)
Oct 28, 2011	27.58	27.65	27.58	27.65	576	-0.01(-0.04%)
Oct 27, 2011	27.19	27.67	27.09	27.66	3,428	+1.40(+5.32%)
Oct 26, 2011	26.37	26.37	26.01	26.26	23,983	+0.13(+0.49%)
Oct 25, 2011	26.27	26.45	26.14	26.14	3,084	-0.17(-0.66%)
Oct 24, 2011	26.23	26.31	26.23	26.31	3,485	+0.72(+2.82%)
Oct 21, 2011	25.59	25.59	25.59	25.59	424	-0.25(-0.95%)
Oct 18, 2011	25.83	25.83	25.83	25.83	0	+0.52(+2.07%)
Oct 17, 2011	25.31	25.31	25.31	25.31	212	-0.18(-0.72%)
Oct 14, 2011	25.49	25.49	25.49	25.49	212	+0.31(+1.22%)
Oct 12, 2011	25.00	25.19	25.19	25.19	13,144	+0.66(+2.69%)
Oct 10, 2011	24.53	24.53	24.53	24.53	424	+0.47(+1.96%)
Oct 06, 2011	23.94	24.05	24.05	24.05	10,600	+0.54(+2.31%)
Oct 05, 2011	23.40	23.51	23.40	23.51	2,544	+0.90(+3.96%)
Oct 04, 2011	22.62	22.62	22.62	22.62	4,240	-0.73(-3.11%)

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.