Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	26.13	26.15	26.12	26.12	986	-0.13(-0.48%)
Jan 30, 2013	26.35	26.35	26.25	26.25	1,481	-0.08(-0.30%)
Jan 29, 2013	26.61	26.61	26.31	26.33	1,560	-0.35(-1.31%)
Jan 28, 2013	26.64	26.68	26.55	26.68	1,451	+0.12(+0.45%)
Jan 25, 2013	26.75	26.75	26.53	26.56	1,245	+0.02(+0.06%)
Jan 24, 2013	26.52	26.54	26.52	26.54	755	-0.15(-0.56%)
Jan 23, 2013	26.86	26.86	26.65	26.69	2,475	-0.02(-0.09%)
Jan 22, 2013	26.60	26.77	26.60	26.72	1,655	+0.15(+0.57%)
Jan 18, 2013	26.41	26.66	26.41	26.57	4,307	+0.13(+0.48%)
Jan 17, 2013	26.33	26.44	26.32	26.44	1,255	+0.28(+1.07%)
Jan 16, 2013	26.11	26.16	26.11	26.16	1,200	+0.12(+0.46%)
Jan 15, 2013	25.90	26.04	26.04	26.04	1,300	-0.21(-0.80%)
Jan 14, 2013	26.12	26.28	26.12	26.25	860	+0.19(+0.73%)
Jan 11, 2013	25.97	26.17	25.97	26.06	5,260	+0.14(+0.54%)
Jan 10, 2013	25.71	25.96	25.71	25.92	9,225	+0.39(+1.52%)
Jan 09, 2013	25.53	25.66	25.53	25.53	1,040	+0.15(+0.60%)
Jan 08, 2013	25.60	25.60	25.38	25.38	7,948	-0.44(-1.70%)
Jan 07, 2013	25.71	25.82	25.71	25.82	270	-0.13(-0.48%)
Jan 04, 2013	25.74	25.95	25.66	25.95	3,060	+0.23(+0.90%)
Jan 03, 2013	25.78	26.00	25.70	25.71	2,305	-0.01(-0.03%)
Jan 02, 2013	25.72	25.72	25.70	25.72	705	+0.62(+2.47%)
Dec 31, 2012	24.93	25.10	24.93	25.10	1,260	+0.26(+1.05%)
Dec 28, 2012	24.89	24.89	24.84	24.84	352	-0.05(-0.20%)
Dec 27, 2012	24.91	24.91	24.88	24.89	500	+0.07(+0.28%)
Dec 26, 2012	24.77	24.98	24.77	24.82	1,300	+0.02(+0.08%)
Dec 21, 2012	24.97	24.80	24.80	24.80	2,900	-0.70(-2.75%)
Dec 20, 2012	25.45	25.51	25.45	25.50	1,410	-0.01(-0.04%)
Dec 19, 2012	25.32	25.57	25.32	25.51	13,800	+0.20(+0.81%)
Dec 18, 2012	25.26	25.31	25.25	25.31	1,080	+0.30(+1.21%)
Dec 17, 2012	24.89	25.00	24.89	25.00	642	+0.16(+0.64%)
Dec 14, 2012	24.93	24.97	24.84	24.84	2,040	-0.27(-1.06%)
Dec 13, 2012	25.00	25.11	25.00	25.11	202	+0.13(+0.52%)
Dec 12, 2012	24.91	25.00	24.91	24.98	1,000	+0.14(+0.56%)
Dec 11, 2012	24.84	24.84	24.84	24.84	200	+0.15(+0.61%)
Dec 10, 2012	24.71	24.76	24.62	24.69	6,630	+0.06(+0.24%)
Dec 07, 2012	24.67	24.67	24.63	24.63	1,290	+0.05(+0.19%)
Dec 06, 2012	24.48	24.58	24.48	24.58	600	-0.01(-0.02%)
Dec 05, 2012	24.42	24.59	24.42	24.59	1,525	+0.18(+0.74%)
Dec 04, 2012	24.35	24.41	24.35	24.41	414	+0.20(+0.83%)
Nov 30, 2012	24.22	24.22	24.21	24.21	400	+0.01(+0.04%)
Nov 29, 2012	24.08	24.29	24.08	24.20	1,600	+0.29(+1.21%)
Nov 28, 2012	23.82	23.91	23.82	23.91	1,410	+0.11(+0.46%)
Nov 27, 2012	23.82	23.92	23.80	23.80	1,985	-0.12(-0.50%)
Nov 26, 2012	23.55	23.92	23.55	23.92	238	+0.06(+0.26%)
Nov 23, 2012	23.81	23.86	23.81	23.86	800	+0.56(+2.39%)
Nov 21, 2012	23.19	23.33	23.19	23.30	1,200	+0.05(+0.22%)
Nov 20, 2012	23.13	23.25	23.13	23.25	320	+0.02(+0.08%)
Nov 19, 2012	23.01	23.23	23.01	23.23	1,400	+0.78(+3.47%)
Nov 16, 2012	22.42	22.45	22.42	22.45	300	-0.14(-0.62%)
Nov 15, 2012	22.59	22.65	22.59	22.59	1,720	-0.09(-0.40%)
Nov 14, 2012	23.02	23.02	22.68	22.68	700	-0.17(-0.74%)
Nov 13, 2012	22.71	22.85	22.71	22.85	400	-0.18(-0.77%)
Nov 12, 2012	23.01	23.03	23.01	23.03	770	+0.08(+0.37%)
Nov 09, 2012	22.78	22.94	22.78	22.94	569	+0.20(+0.89%)
Nov 08, 2012	22.87	22.87	22.66	22.74	3,240	-0.09(-0.38%)
Nov 07, 2012	23.11	23.11	22.83	22.83	600	-0.40(-1.74%)
Nov 06, 2012	23.09	23.23	23.09	23.23	1,030	+0.27(+1.18%)
Nov 05, 2012	22.96	22.96	22.96	22.96	100	+0.08(+0.35%)
Nov 01, 2012	22.56	22.88	22.88	22.88	600	+0.61(+2.74%)
Oct 31, 2012	22.26	22.27	22.17	22.27	550	+0.20(+0.91%)
Oct 26, 2012	22.27	22.07	22.07	22.07	500	-0.22(-0.99%)
Oct 25, 2012	22.60	22.60	22.29	22.29	371	-0.16(-0.71%)
Oct 24, 2012	22.51	22.51	22.45	22.45	816	+0.01(+0.04%)
Oct 23, 2012	22.37	22.51	22.32	22.44	5,185	-0.15(-0.66%)
Oct 19, 2012	22.75	22.75	22.54	22.59	2,400	-0.44(-1.91%)
Oct 18, 2012	23.20	23.20	23.03	23.03	770	-0.09(-0.39%)
Oct 17, 2012	23.12	23.12	23.12	23.12	2,390	+0.12(+0.52%)
Oct 16, 2012	22.73	23.00	22.73	23.00	1,970	+0.62(+2.77%)
Oct 15, 2012	22.38	22.38	22.38	22.38	125	-0.05(-0.22%)
Oct 11, 2012	22.53	22.43	22.43	22.43	3,300	-0.02(-0.09%)
Oct 09, 2012	22.50	22.45	22.45	22.45	1,700	-0.45(-1.96%)
Oct 08, 2012	22.90	22.90	22.90	22.90	100	-0.44(-1.88%)
Oct 05, 2012	23.29	23.34	23.28	23.34	901	+0.25(+1.08%)
Oct 04, 2012	23.09	23.09	23.06	23.09	1,201	+0.01(+0.04%)
Oct 03, 2012	23.08	23.08	23.08	23.08	243	+0.08(+0.35%)
Oct 02, 2012	23.09	23.09	22.96	23.00	900	+0.15(+0.66%)
Oct 01, 2012	22.95	22.95	22.85	22.85	4,966	+0.06(+0.28%)
Sep 26, 2012	22.75	22.79	22.79	22.79	2,300	-0.59(-2.54%)
Sep 25, 2012	23.52	23.55	23.32	23.38	2,750	-0.15(-0.64%)
Sep 24, 2012	23.64	23.64	23.53	23.53	4,400	-0.44(-1.84%)
Sep 21, 2012	23.94	23.97	23.94	23.97	582	+0.21(+0.88%)
Sep 20, 2012	23.76	23.76	23.76	23.76	120	-0.35(-1.45%)
Sep 19, 2012	24.10	24.11	24.10	24.11	350	+0.00(+0.00%)
Sep 18, 2012	24.28	24.28	24.06	24.11	600	-0.17(-0.70%)
Sep 17, 2012	24.48	24.48	24.28	24.28	386	-0.12(-0.49%)
Sep 14, 2012	24.50	24.50	24.40	24.40	400	+0.49(+2.05%)
Sep 13, 2012	23.65	24.00	23.62	23.91	1,200	+0.21(+0.89%)
Sep 12, 2012	23.50	23.72	23.50	23.70	3,110	+0.25(+1.07%)
Sep 11, 2012	23.44	23.45	23.44	23.45	200	+0.22(+0.93%)
Sep 10, 2012	23.35	23.35	23.23	23.23	1,691	-0.16(-0.68%)
Sep 07, 2012	23.29	23.39	23.29	23.39	300	+0.29(+1.25%)
Sep 06, 2012	22.72	23.10	22.72	23.10	1,170	+0.53(+2.35%)
Sep 05, 2012	22.84	22.84	22.57	22.57	1,091	-0.33(-1.44%)
Sep 04, 2012	22.70	22.97	22.70	22.90	1,050	-0.01(-0.04%)
Aug 31, 2012	22.97	22.98	22.72	22.91	1,600	+0.12(+0.53%)
Aug 30, 2012	22.80	22.86	22.79	22.79	999	-0.34(-1.47%)
Aug 29, 2012	23.11	23.13	23.11	23.13	2,000	-0.21(-0.91%)
Aug 27, 2012	23.31	23.35	23.31	23.34	700	-0.01(-0.05%)
Aug 24, 2012	23.33	23.35	23.33	23.35	200	+0.05(+0.23%)
Aug 23, 2012	23.29	23.30	23.29	23.30	399	-0.23(-0.98%)
Aug 21, 2012	23.72	23.53	23.53	23.53	900	-0.11(-0.45%)
Aug 20, 2012	23.39	23.64	23.20	23.64	682	+0.30(+1.27%)
Aug 17, 2012	23.33	23.34	23.33	23.34	300	-0.03(-0.13%)
Aug 16, 2012	23.39	23.39	23.30	23.37	1,900	+0.07(+0.32%)
Aug 15, 2012	23.04	23.30	23.04	23.30	775	+0.16(+0.69%)
Aug 14, 2012	23.37	23.37	23.14	23.14	1,954	+0.04(+0.16%)
Aug 13, 2012	23.22	23.22	23.10	23.10	650	+0.05(+0.22%)
Aug 09, 2012	23.05	23.05	23.05	23.05	0	+0.11(+0.48%)
Aug 08, 2012	22.95	22.95	22.94	22.94	300	-0.03(-0.13%)
Aug 07, 2012	22.82	23.05	22.82	22.97	900	+0.15(+0.67%)
Aug 06, 2012	22.64	22.82	22.64	22.82	1,700	+0.36(+1.59%)
Aug 03, 2012	22.33	22.47	22.33	22.46	2,190	+0.73(+3.36%)
Aug 02, 2012	21.73	21.73	21.73	21.73	200	-0.58(-2.60%)
Aug 01, 2012	22.44	22.53	22.31	22.31	1,673	+0.01(+0.04%)
Jul 31, 2012	22.22	22.37	22.22	22.30	440	+0.30(+1.36%)
Jul 27, 2012	21.85	22.00	22.00	22.00	4,200	+0.40(+1.85%)
Jul 26, 2012	21.60	21.60	21.60	21.60	100	+0.53(+2.52%)
Jul 25, 2012	21.07	21.07	21.07	21.07	200	+0.20(+0.96%)
Jul 24, 2012	21.06	21.06	20.87	20.87	400	+0.14(+0.68%)
Jul 23, 2012	20.73	20.73	20.73	20.73	100	-0.60(-2.82%)
Jul 20, 2012	21.33	21.33	21.33	21.33	354	-0.21(-0.98%)
Jul 19, 2012	21.50	21.54	21.47	21.54	1,002	+0.29(+1.37%)
Jul 18, 2012	20.94	21.25	20.94	21.25	2,462	+0.24(+1.14%)
Jul 17, 2012	20.89	21.06	20.89	21.01	950	-0.19(-0.89%)
Jul 16, 2012	21.21	21.21	21.12	21.20	1,350	-0.24(-1.13%)
Jul 13, 2012	21.41	21.44	21.41	21.44	475	+0.03(+0.14%)
Jul 12, 2012	21.19	21.42	21.19	21.41	1,180	-0.14(-0.66%)
Jul 11, 2012	21.55	21.55	21.55	21.55	189	-0.14(-0.64%)
Jul 10, 2012	21.96	21.96	21.69	21.69	245	-0.56(-2.52%)
Jul 09, 2012	22.25	22.25	22.25	22.25	300	-0.07(-0.31%)
Jul 06, 2012	22.32	22.32	22.32	22.32	100	-0.36(-1.59%)
Jul 05, 2012	22.52	22.68	22.52	22.68	859	+0.25(+1.11%)
Jul 02, 2012	22.43	22.43	22.43	22.43	0	-0.00(-0.01%)
Jun 29, 2012	22.43	22.46	22.43	22.43	733	+0.79(+3.67%)
Jun 28, 2012	21.65	21.65	21.64	21.64	1,000	-0.47(-2.13%)
Jun 27, 2012	21.80	22.11	21.80	22.11	2,076	+0.35(+1.61%)
Jun 26, 2012	21.75	21.76	21.75	21.76	685	+0.01(+0.06%)
Jun 25, 2012	22.24	22.24	21.75	21.75	1,191	-0.60(-2.70%)
Jun 22, 2012	22.35	22.35	22.35	22.35	700	-0.21(-0.93%)
Jun 21, 2012	22.92	22.92	22.56	22.56	900	-0.44(-1.93%)
Jun 20, 2012	23.12	23.12	22.99	23.00	1,071	-0.23(-1.01%)
Jun 19, 2012	23.14	23.25	23.14	23.24	2,243	+0.44(+1.92%)
Jun 18, 2012	22.69	22.80	22.69	22.80	250	+0.16(+0.69%)
Jun 15, 2012	22.41	22.64	22.41	22.64	2,200	+0.33(+1.50%)
Jun 14, 2012	22.26	22.31	22.26	22.31	530	-0.34(-1.50%)
Jun 13, 2012	22.63	22.65	22.63	22.65	450	+0.03(+0.15%)
Jun 12, 2012	22.39	22.65	22.39	22.62	1,268	-0.12(-0.54%)
Jun 11, 2012	22.83	22.83	22.74	22.74	500	+0.30(+1.34%)
Jun 08, 2012	22.44	22.44	22.44	22.44	150	-0.34(-1.47%)
Jun 07, 2012	22.85	22.85	22.78	22.78	755	+0.10(+0.42%)
Jun 06, 2012	22.51	22.68	22.51	22.68	1,200	+0.73(+3.31%)
Jun 05, 2012	21.93	21.95	21.88	21.95	1,300	+0.41(+1.92%)
Jun 04, 2012	21.57	21.57	21.38	21.54	1,825	-0.18(-0.85%)
Jun 01, 2012	21.86	21.86	21.72	21.72	1,290	-0.55(-2.46%)
May 31, 2012	22.35	22.35	22.27	22.27	900	+0.00(+0.00%)
May 30, 2012	22.27	22.31	22.27	22.27	1,120	-0.63(-2.75%)
May 29, 2012	22.90	22.90	22.64	22.90	740	+0.54(+2.41%)
May 25, 2012	22.36	22.36	22.36	22.36	200	+0.06(+0.27%)
May 24, 2012	22.61	22.61	22.29	22.30	4,295	+0.07(+0.31%)
May 23, 2012	22.43	22.43	22.20	22.23	1,355	-0.52(-2.29%)
May 22, 2012	22.80	22.80	22.74	22.75	898	+0.11(+0.47%)
May 21, 2012	22.28	22.64	22.25	22.64	835	+0.21(+0.93%)
May 18, 2012	22.50	22.50	22.43	22.43	2,005	-0.26(-1.13%)
May 17, 2012	22.68	22.69	22.68	22.69	350	-0.67(-2.89%)
May 15, 2012	23.44	23.36	23.36	23.36	500	+0.00(+0.01%)
May 14, 2012	23.29	23.36	23.26	23.36	1,105	-0.38(-1.61%)
May 11, 2012	23.70	23.80	23.70	23.74	1,120	-0.10(-0.42%)
May 10, 2012	23.84	23.84	23.84	23.84	300	+0.08(+0.35%)
May 09, 2012	23.71	23.76	23.71	23.76	791	-0.22(-0.92%)
May 08, 2012	23.80	23.98	23.72	23.98	600	-0.18(-0.75%)
May 07, 2012	24.17	24.17	24.16	24.16	225	-0.00(-0.02%)
May 04, 2012	24.50	24.50	24.16	24.16	1,628	-0.64(-2.56%)
May 03, 2012	24.85	24.93	24.77	24.80	2,393	-0.27(-1.08%)
May 02, 2012	25.07	25.07	25.07	25.07	100	-0.30(-1.18%)
May 01, 2012	25.12	25.40	25.12	25.37	2,310	+0.29(+1.16%)
Apr 30, 2012	25.19	25.19	25.08	25.08	250	-0.11(-0.44%)
Apr 27, 2012	25.19	25.26	25.16	25.19	1,400	-0.15(-0.59%)
Apr 26, 2012	25.34	25.34	25.34	25.34	197	+0.09(+0.36%)
Apr 25, 2012	25.06	25.28	25.06	25.25	7,356	+0.48(+1.94%)
Apr 24, 2012	24.77	24.77	24.77	24.77	145	+0.03(+0.11%)
Apr 23, 2012	25.00	25.00	24.74	24.74	1,530	-0.44(-1.75%)
Apr 20, 2012	25.58	25.58	25.18	25.18	3,930	-0.59(-2.27%)
Apr 19, 2012	25.77	25.77	25.77	25.77	100	-0.06(-0.24%)
Apr 18, 2012	25.76	25.83	25.68	25.83	1,950	-0.16(-0.62%)
Apr 17, 2012	25.77	25.99	25.77	25.99	1,353	+0.40(+1.56%)
Apr 16, 2012	25.99	25.99	25.55	25.59	3,199	-0.26(-1.01%)
Apr 13, 2012	25.91	25.95	25.85	25.85	1,275	-0.39(-1.49%)
Apr 12, 2012	26.26	26.30	26.24	26.24	759	+0.29(+1.11%)
Apr 11, 2012	25.95	26.03	25.95	25.95	1,280	+0.11(+0.44%)
Apr 10, 2012	26.06	26.06	25.72	25.84	1,345	-0.58(-2.21%)
Apr 09, 2012	26.39	26.46	26.00	26.42	2,910	-0.22(-0.81%)
Apr 05, 2012	26.78	26.78	26.58	26.64	2,587	+0.00(+0.00%)
Apr 04, 2012	26.93	26.93	26.50	26.64	3,810	-0.66(-2.44%)
Apr 03, 2012	27.56	27.56	27.27	27.30	790	-0.37(-1.33%)
Apr 02, 2012	27.60	27.70	27.60	27.67	3,153	+0.04(+0.16%)
Mar 30, 2012	27.39	27.63	27.39	27.63	432	+0.11(+0.40%)
Mar 29, 2012	27.30	27.52	27.22	27.52	3,650	-0.01(-0.05%)
Mar 28, 2012	27.70	27.70	27.45	27.53	6,925	-0.36(-1.28%)
Mar 27, 2012	27.91	27.91	27.89	27.89	670	+0.11(+0.40%)
Mar 26, 2012	27.62	27.86	27.62	27.78	3,386	+0.21(+0.76%)
Mar 23, 2012	27.49	27.57	27.49	27.57	2,475	+0.17(+0.62%)
Mar 22, 2012	27.42	27.58	27.40	27.40	2,402	-0.33(-1.18%)
Mar 20, 2012	27.62	27.73	27.73	27.73	1,100	-0.19(-0.69%)
Mar 19, 2012	27.92	28.00	27.84	27.92	4,646	+0.09(+0.31%)
Mar 16, 2012	27.83	27.92	27.83	27.84	2,244	+0.02(+0.05%)
Mar 15, 2012	27.75	27.95	27.75	27.82	1,150	+0.17(+0.61%)
Mar 14, 2012	27.70	27.72	27.65	27.65	1,773	+0.06(+0.22%)
Mar 13, 2012	27.35	27.60	27.35	27.59	1,675	+0.41(+1.50%)
Mar 12, 2012	27.50	27.50	27.18	27.18	7,018	-0.17(-0.61%)
Mar 09, 2012	27.45	27.45	27.35	27.35	1,500	+0.09(+0.33%)
Mar 08, 2012	27.15	27.27	27.15	27.26	2,000	+0.66(+2.49%)
Mar 07, 2012	26.60	26.60	26.60	26.60	190	+0.33(+1.25%)
Mar 06, 2012	26.57	26.57	26.27	26.27	2,610	-0.63(-2.35%)
Mar 05, 2012	27.00	27.03	26.83	26.90	5,030	-0.50(-1.81%)
Mar 02, 2012	27.35	27.40	27.30	27.40	1,796	-0.14(-0.52%)
Mar 01, 2012	27.54	27.54	27.54	27.54	200	+0.03(+0.12%)
Feb 29, 2012	27.96	27.96	27.51	27.51	5,505	-0.21(-0.77%)
Feb 28, 2012	27.84	27.88	27.70	27.72	1,835	+0.07(+0.25%)
Feb 27, 2012	27.69	28.03	27.48	27.65	12,364	-0.21(-0.75%)
Feb 24, 2012	27.86	27.87	27.86	27.86	800	+0.19(+0.69%)
Feb 23, 2012	27.63	27.69	27.45	27.67	3,689	+0.06(+0.21%)
Feb 22, 2012	27.83	27.83	27.61	27.61	1,690	+0.04(+0.15%)
Feb 21, 2012	27.87	27.87	27.57	27.57	1,539	-0.17(-0.61%)
Feb 17, 2012	27.74	27.74	27.68	27.74	1,072	+0.06(+0.22%)
Feb 16, 2012	27.54	27.68	27.40	27.68	2,030	+0.45(+1.65%)
Feb 15, 2012	27.55	27.64	27.23	27.23	3,756	+0.12(+0.42%)
Feb 14, 2012	27.10	27.15	27.02	27.11	3,697	-0.04(-0.13%)
Feb 13, 2012	27.13	27.15	27.13	27.15	1,550	+0.18(+0.66%)
Feb 10, 2012	27.07	27.07	26.97	26.97	1,478	-0.39(-1.42%)
Feb 09, 2012	27.68	27.68	27.34	27.36	2,640	+0.08(+0.29%)
Feb 08, 2012	27.30	27.31	27.24	27.28	32,048	+0.30(+1.12%)
Feb 07, 2012	26.65	26.98	26.65	26.98	5,900	+0.15(+0.56%)
Feb 06, 2012	26.82	26.83	26.77	26.83	681	-0.21(-0.78%)
Feb 03, 2012	26.91	27.13	26.91	27.04	5,518	+0.41(+1.54%)
Feb 02, 2012	26.64	26.64	26.63	26.63	200	+0.17(+0.64%)

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.