Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	26.96	27.45	26.96	27.45	795	+0.19(+0.71%)
Dec 27, 2012	27.26	27.26	27.26	27.26	0	-0.59(-2.13%)
Dec 26, 2012	27.85	27.85	27.85	27.85	100	-0.25(-0.89%)
Dec 21, 2012	27.50	28.10	28.10	28.10	700	-0.14(-0.50%)
Dec 19, 2012	28.42	28.24	28.24	28.24	500	+0.01(+0.04%)
Dec 18, 2012	28.06	28.32	28.06	28.23	5,900	+0.56(+2.02%)
Dec 17, 2012	27.56	27.72	27.56	27.67	300	+0.37(+1.36%)
Dec 14, 2012	27.30	27.30	27.30	27.30	200	-0.05(-0.20%)
Dec 13, 2012	27.90	27.90	27.35	27.35	11,900	-0.57(-2.03%)
Dec 12, 2012	28.06	28.06	27.83	27.92	646	+0.13(+0.47%)
Dec 11, 2012	27.77	27.79	27.77	27.79	813	-0.06(-0.22%)
Dec 10, 2012	27.85	27.85	27.85	27.85	100	+0.12(+0.43%)
Dec 06, 2012	27.73	27.73	27.73	27.73	0	-0.05(-0.18%)
Nov 30, 2012	27.70	27.78	27.78	27.78	3,500	+0.28(+1.01%)
Nov 29, 2012	27.55	27.55	27.50	27.50	1,100	+0.43(+1.58%)
Nov 28, 2012	27.23	27.23	27.07	27.07	1,000	+0.16(+0.61%)
Nov 26, 2012	26.87	26.91	26.91	26.91	10,600	+0.11(+0.41%)
Nov 23, 2012	27.49	27.85	26.60	26.80	1,862	+0.50(+1.90%)
Nov 20, 2012	26.30	26.30	26.30	26.30	0	+1.06(+4.20%)
Nov 16, 2012	25.05	25.24	25.24	25.24	400	+0.11(+0.43%)
Nov 15, 2012	25.21	25.21	25.00	25.13	2,900	-0.14(-0.57%)
Nov 14, 2012	25.90	25.90	25.26	25.28	1,950	-0.93(-3.56%)
Nov 13, 2012	26.21	26.21	26.21	26.21	25,000	+0.21(+0.81%)
Nov 12, 2012	26.00	26.00	26.00	26.00	100	-0.41(-1.55%)
Nov 08, 2012	26.41	26.41	26.41	26.41	0	-0.40(-1.48%)
Nov 07, 2012	27.67	27.67	26.79	26.81	2,250	-1.20(-4.30%)
Nov 06, 2012	27.93	28.11	27.93	28.01	3,100	+0.34(+1.23%)
Nov 05, 2012	27.65	27.70	27.33	27.67	1,500	-0.15(-0.54%)
Nov 02, 2012	28.22	28.29	27.82	27.82	43,300	-0.53(-1.87%)
Nov 01, 2012	28.45	28.46	28.35	28.35	70,000	+0.41(+1.47%)
Oct 31, 2012	28.02	28.02	27.94	27.94	2,143	+0.19(+0.68%)
Oct 26, 2012	27.85	27.75	27.75	27.75	6,700	-0.03(-0.12%)
Oct 25, 2012	27.80	27.80	27.47	27.78	1,835	+0.01(+0.05%)
Oct 24, 2012	27.77	27.77	27.77	27.77	400	+0.16(+0.56%)
Oct 23, 2012	27.62	27.62	27.42	27.61	5,893	-1.11(-3.85%)
Oct 19, 2012	28.83	28.83	28.72	28.72	218	-0.32(-1.09%)
Oct 18, 2012	29.02	29.04	29.02	29.04	900	+0.02(+0.06%)
Oct 17, 2012	28.25	29.02	28.25	29.02	1,100	+0.50(+1.75%)
Oct 16, 2012	28.43	28.52	28.39	28.52	1,700	+0.37(+1.31%)
Oct 15, 2012	28.12	28.15	28.06	28.15	20,600	+0.37(+1.33%)
Oct 12, 2012	28.56	28.56	27.74	27.78	21,767	-0.25(-0.89%)
Oct 11, 2012	28.19	28.19	28.03	28.03	64,500	-0.03(-0.11%)
Oct 10, 2012	28.37	28.37	28.01	28.06	8,750	-0.51(-1.79%)
Oct 09, 2012	28.85	28.95	28.55	28.57	12,250	-0.30(-1.04%)
Oct 08, 2012	28.00	28.89	28.00	28.87	26,700	-0.06(-0.21%)
Oct 05, 2012	29.23	29.23	28.84	28.93	3,400	+0.12(+0.42%)
Oct 04, 2012	28.64	28.91	28.57	28.81	48,994	+0.40(+1.41%)
Oct 03, 2012	28.31	28.51	28.21	28.41	24,600	+0.36(+1.28%)
Oct 02, 2012	28.06	28.30	28.05	28.05	25,700	+0.01(+0.04%)
Oct 01, 2012	28.33	28.37	28.03	28.04	11,200	-0.18(-0.64%)
Sep 27, 2012	28.19	28.22	28.22	28.22	700	+0.14(+0.50%)
Sep 26, 2012	28.39	28.39	28.08	28.08	453	-0.64(-2.23%)
Sep 25, 2012	28.59	28.72	28.59	28.72	1,150	+0.14(+0.49%)
Sep 24, 2012	28.69	28.69	28.37	28.58	1,450	+0.12(+0.42%)
Sep 21, 2012	28.50	28.50	28.46	28.46	600	+0.21(+0.74%)
Sep 20, 2012	28.13	28.25	28.13	28.25	950	-0.05(-0.18%)
Sep 19, 2012	28.14	28.32	28.09	28.30	3,000	+0.20(+0.71%)
Sep 18, 2012	28.07	28.15	28.02	28.10	21,600	+0.01(+0.04%)
Sep 17, 2012	28.30	28.31	28.09	28.09	2,100	-0.17(-0.60%)
Sep 14, 2012	28.48	28.66	28.26	28.26	10,580	-0.19(-0.67%)
Sep 13, 2012	27.76	28.49	27.74	28.45	7,300	+0.62(+2.23%)
Sep 12, 2012	28.01	28.08	27.81	27.83	20,520	-0.03(-0.11%)
Sep 11, 2012	28.12	28.12	27.83	27.86	18,475	-0.29(-1.03%)
Sep 10, 2012	28.30	28.31	28.13	28.15	6,700	-0.01(-0.04%)
Sep 07, 2012	28.36	28.36	28.16	28.16	3,300	-0.04(-0.14%)
Sep 06, 2012	28.17	28.20	28.16	28.20	65,200	+0.70(+2.55%)
Sep 05, 2012	27.45	27.50	27.45	27.50	4,600	-0.08(-0.29%)
Sep 04, 2012	27.16	27.58	27.16	27.58	1,503	+0.11(+0.40%)
Aug 31, 2012	27.47	27.47	27.47	27.47	2,000	+0.08(+0.29%)
Aug 30, 2012	27.24	27.40	27.24	27.39	3,200	-0.03(-0.11%)
Aug 28, 2012	26.88	27.42	27.42	27.42	200	-0.08(-0.29%)
Aug 27, 2012	27.46	27.59	27.46	27.50	4,249	+0.03(+0.11%)
Aug 24, 2012	27.43	27.47	27.43	27.47	2,300	+0.14(+0.51%)
Aug 23, 2012	27.33	27.33	27.33	27.33	400	-0.43(-1.55%)
Aug 21, 2012	27.76	27.76	27.76	27.76	700	-0.09(-0.34%)
Aug 20, 2012	27.86	27.86	27.86	27.86	800	-0.06(-0.20%)
Aug 17, 2012	27.90	27.91	27.90	27.91	800	+0.07(+0.27%)
Aug 16, 2012	27.70	27.84	27.70	27.84	4,550	+0.15(+0.53%)
Aug 15, 2012	27.57	27.69	27.57	27.69	300	-0.06(-0.22%)
Aug 14, 2012	27.75	27.75	27.75	27.75	200	+0.15(+0.54%)
Aug 13, 2012	28.48	28.55	27.41	27.60	6,605	+0.00(+0.01%)
Aug 10, 2012	27.57	27.60	27.57	27.60	800	+0.03(+0.11%)
Aug 08, 2012	27.55	27.57	27.57	27.57	5,000	-0.09(-0.33%)
Aug 07, 2012	27.89	27.89	27.65	27.66	1,700	-0.32(-1.14%)
Aug 06, 2012	27.91	27.98	27.91	27.98	400	+0.14(+0.50%)
Aug 03, 2012	27.67	27.84	27.67	27.84	1,630	+0.88(+3.25%)
Aug 02, 2012	27.06	27.06	26.62	26.96	5,782	-0.44(-1.59%)
Aug 01, 2012	27.77	27.77	27.40	27.40	1,100	-0.30(-1.08%)
Jul 31, 2012	27.82	27.82	27.68	27.70	660	-0.12(-0.43%)
Jul 30, 2012	27.83	27.91	27.70	27.82	3,550	-0.01(-0.04%)
Jul 27, 2012	27.40	27.91	27.40	27.83	5,445	+0.75(+2.77%)
Jul 26, 2012	27.22	27.22	26.90	27.08	2,700	+0.65(+2.46%)
Jul 25, 2012	26.70	26.71	26.42	26.43	6,280	-0.14(-0.53%)
Jul 24, 2012	27.20	27.20	26.57	26.57	7,105	-0.63(-2.32%)
Jul 23, 2012	28.46	28.46	27.03	27.20	6,665	-0.44(-1.59%)
Jul 20, 2012	27.85	27.87	27.64	27.64	1,971	-0.31(-1.11%)
Jul 19, 2012	27.77	27.95	27.50	27.95	3,050	+0.34(+1.23%)
Jul 18, 2012	27.53	27.71	27.50	27.61	16,647	+0.31(+1.14%)
Jul 17, 2012	26.79	27.39	26.79	27.30	1,995	+0.41(+1.53%)
Jul 16, 2012	26.95	27.00	26.89	26.89	5,615	-0.10(-0.37%)
Jul 13, 2012	26.97	27.03	26.97	26.99	5,250	+0.55(+2.08%)
Jul 12, 2012	26.25	26.47	26.12	26.44	6,250	+0.02(+0.08%)
Jul 11, 2012	26.71	26.71	26.28	26.42	30,378	-0.22(-0.83%)
Jul 10, 2012	27.14	27.14	26.64	26.64	2,700	-0.23(-0.87%)
Jul 09, 2012	27.00	27.00	26.75	26.87	7,140	-0.17(-0.62%)
Jul 06, 2012	26.91	27.04	26.78	27.04	4,650	-0.16(-0.59%)
Jul 03, 2012	27.38	27.20	27.20	27.20	20,800	+0.27(+1.00%)
Jul 02, 2012	26.82	26.93	26.82	26.93	2,000	+0.21(+0.79%)
Jun 29, 2012	26.51	26.93	26.50	26.72	33,600	+0.80(+3.09%)
Jun 27, 2012	25.79	25.92	25.92	25.92	5,300	+0.43(+1.69%)
Jun 26, 2012	25.37	25.49	25.17	25.49	2,750	+0.23(+0.91%)
Jun 25, 2012	25.24	25.27	25.10	25.26	8,700	-0.31(-1.21%)
Jun 22, 2012	25.69	25.69	25.57	25.57	700	-0.10(-0.39%)
Jun 21, 2012	26.47	26.47	25.67	25.67	1,700	-0.73(-2.77%)
Jun 20, 2012	26.35	26.40	26.33	26.40	950	-0.16(-0.60%)
Jun 19, 2012	26.52	26.69	26.52	26.56	3,575	+0.56(+2.15%)
Jun 15, 2012	26.00	26.00	26.00	26.00	900	+0.35(+1.36%)
Jun 14, 2012	25.65	25.65	25.65	25.65	200	+0.41(+1.62%)
Jun 13, 2012	25.43	25.48	25.24	25.24	6,600	-0.34(-1.32%)
Jun 12, 2012	25.25	25.58	24.65	25.58	2,520	-0.17(-0.66%)
Jun 11, 2012	25.64	25.75	25.63	25.75	1,200	+0.12(+0.46%)
Jun 08, 2012	25.62	25.63	25.62	25.63	700	+0.02(+0.08%)
Jun 07, 2012	25.61	25.61	25.61	25.61	400	+0.62(+2.48%)
Jun 06, 2012	24.99	24.99	24.99	24.99	100	+0.65(+2.67%)
Jun 05, 2012	25.00	25.00	23.98	24.34	25,772	+0.34(+1.42%)
Jun 04, 2012	23.89	24.86	23.88	24.00	15,500	-0.20(-0.83%)
Jun 01, 2012	24.65	24.67	24.20	24.20	2,923	-0.91(-3.62%)
May 30, 2012	25.11	25.11	25.11	25.11	0	-0.45(-1.76%)
May 29, 2012	25.55	25.56	25.34	25.56	1,475	+0.34(+1.35%)

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.