Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	28.76	28.76	28.65	28.65	658	-0.21(-0.74%)
Apr 27, 2012	28.86	28.86	28.86	28.86	423	-0.26(-0.90%)
Apr 26, 2012	29.06	29.14	29.06	29.12	1,313	-0.18(-0.63%)
Apr 25, 2012	29.31	29.31	29.31	29.31	1,059	+0.45(+1.57%)
Apr 24, 2012	28.85	28.85	28.85	28.85	338	-0.11(-0.39%)
Apr 23, 2012	28.83	28.97	28.83	28.97	1,334	-0.28(-0.97%)
Apr 20, 2012	29.29	29.29	29.25	29.25	6,587	-0.05(-0.17%)
Apr 19, 2012	29.14	29.44	29.14	29.30	1,694	+0.17(+0.57%)
Apr 17, 2012	28.66	29.14	29.14	29.14	2,541	+0.73(+2.56%)
Apr 16, 2012	28.70	28.70	28.41	28.41	3,948	-0.45(-1.55%)
Apr 12, 2012	28.86	28.86	28.86	28.86	2,965	+0.51(+1.80%)
Apr 11, 2012	28.51	28.58	28.35	28.35	898	+0.09(+0.32%)
Apr 10, 2012	28.71	28.71	28.20	28.26	13,432	-0.49(-1.71%)
Apr 09, 2012	28.80	28.80	28.75	28.75	1,105	-0.88(-2.98%)
Apr 05, 2012	29.63	29.63	29.63	29.63	732	+0.04(+0.14%)
Apr 04, 2012	29.59	29.59	29.59	29.59	2,118	-0.48(-1.59%)
Apr 03, 2012	30.07	30.07	30.07	30.07	211	+0.09(+0.28%)
Apr 02, 2012	29.67	29.98	29.67	29.98	16,294	+0.73(+2.49%)
Mar 29, 2012	29.25	29.25	29.25	29.25	0	+0.06(+0.21%)
Mar 28, 2012	29.19	29.19	29.19	29.19	671	-0.34(-1.14%)
Mar 27, 2012	29.45	29.53	29.45	29.53	584	-0.07(-0.23%)
Mar 26, 2012	29.60	29.60	29.60	29.60	211	+0.74(+2.57%)
Mar 22, 2012	28.86	28.86	28.86	28.86	1,694	-0.29(-1.00%)
Mar 21, 2012	29.05	29.15	29.05	29.15	12,765	-0.03(-0.11%)
Mar 20, 2012	29.14	29.18	29.14	29.18	21,576	-0.29(-0.98%)
Mar 16, 2012	29.47	29.47	29.47	29.47	0	+0.08(+0.26%)
Mar 15, 2012	29.39	29.39	29.39	29.39	341	+0.17(+0.58%)
Mar 14, 2012	29.22	29.22	29.22	29.22	635	+0.26(+0.91%)
Mar 13, 2012	29.27	29.27	28.96	28.96	5,968	-0.20(-0.68%)
Mar 09, 2012	29.16	29.16	29.16	29.16	0	+0.25(+0.88%)
Mar 08, 2012	28.90	28.90	28.90	28.90	211	+0.44(+1.54%)
Mar 07, 2012	28.42	28.46	28.42	28.46	887	+0.06(+0.20%)
Mar 06, 2012	28.41	28.41	28.41	28.41	211	-0.49(-1.70%)
Mar 05, 2012	28.88	29.00	28.88	28.90	4,202	-0.03(-0.12%)
Mar 02, 2012	28.94	28.96	28.93	28.93	1,554	-0.59(-2.01%)
Feb 27, 2012	29.53	29.53	29.53	29.53	0	+0.03(+0.10%)
Feb 24, 2012	29.50	29.50	29.50	29.50	1,611	+0.18(+0.63%)
Feb 23, 2012	29.31	29.31	29.31	29.31	1,935	+0.21(+0.70%)
Feb 22, 2012	29.14	29.88	29.09	29.11	22,182	-0.21(-0.72%)
Feb 17, 2012	29.33	29.32	29.32	29.32	12,708	-0.01(-0.05%)
Feb 16, 2012	28.93	29.33	28.93	29.33	4,511	+0.27(+0.94%)
Feb 15, 2012	29.15	29.18	29.06	29.06	1,025	+0.28(+0.97%)
Feb 13, 2012	28.83	28.78	28.78	28.78	8,895	+0.12(+0.41%)
Feb 08, 2012	28.67	28.66	28.66	28.66	1,694	+0.03(+0.11%)
Feb 07, 2012	28.62	28.63	28.58	28.63	26,128	-0.18(-0.62%)
Feb 06, 2012	28.89	28.89	28.80	28.81	26,965	+0.17(+0.59%)
Feb 01, 2012	28.63	28.64	28.64	28.64	1,694	+0.53(+1.89%)
Jan 31, 2012	28.23	28.23	28.10	28.11	6,051	+0.05(+0.19%)
Jan 30, 2012	27.92	28.06	27.92	28.06	1,573	+0.12(+0.45%)
Jan 26, 2012	27.93	27.93	27.93	27.93	0	-0.24(-0.86%)
Jan 25, 2012	27.63	28.17	27.63	28.17	1,603	+0.64(+2.32%)
Jan 23, 2012	27.53	27.53	27.53	27.53	847	+0.03(+0.10%)
Jan 20, 2012	27.49	27.52	27.49	27.51	6,686	-0.06(-0.20%)
Jan 19, 2012	27.57	27.57	27.56	27.56	7,629	+0.50(+1.83%)
Jan 12, 2012	26.96	27.07	27.07	27.07	11,861	-0.21(-0.76%)
Jan 11, 2012	26.95	27.28	26.95	27.27	18,272	+0.28(+1.05%)
Jan 10, 2012	26.99	26.99	26.99	26.99	4,659	+0.29(+1.10%)
Dec 30, 2011	26.62	26.70	26.70	26.70	4,236	+0.10(+0.37%)
Dec 29, 2011	26.60	26.60	26.60	26.60	393	+0.17(+0.65%)
Dec 28, 2011	26.51	26.51	26.43	26.43	1,239	-0.48(-1.79%)
Dec 27, 2011	26.75	26.91	26.75	26.91	3,371	+0.22(+0.81%)
Dec 22, 2011	26.69	26.69	26.69	26.69	0	+0.59(+2.26%)
Dec 20, 2011	26.10	26.10	26.10	26.10	0	+0.80(+3.15%)
Dec 15, 2011	25.31	25.31	25.31	25.31	0	+0.28(+1.11%)
Dec 14, 2011	25.03	25.03	25.03	25.03	635	-0.53(-2.09%)
Dec 13, 2011	25.70	25.70	25.50	25.56	1,482	-0.13(-0.51%)
Dec 08, 2011	25.69	25.69	25.69	25.69	0	-0.70(-2.67%)
Dec 06, 2011	27.38	26.40	26.40	26.40	65,236	-0.45(-1.69%)
Dec 05, 2011	26.85	26.85	26.85	26.85	635	+0.12(+0.46%)
Dec 01, 2011	26.82	26.73	26.73	26.73	12,284	+0.37(+1.40%)
Nov 30, 2011	26.25	26.36	26.22	26.36	5,775	+0.97(+3.81%)
Nov 29, 2011	25.32	25.48	25.30	25.39	19,242	+0.18(+0.72%)
Nov 28, 2011	24.96	25.33	23.67	25.21	29,333	+0.51(+2.08%)
Nov 23, 2011	25.08	24.70	24.70	24.70	2,118	-0.59(-2.32%)
Nov 22, 2011	25.35	25.38	25.27	25.28	1,853	+0.01(+0.04%)
Nov 21, 2011	25.36	25.36	25.27	25.27	698	-0.38(-1.47%)
Nov 18, 2011	26.85	26.85	25.65	25.65	2,088	-0.09(-0.35%)
Nov 17, 2011	25.95	25.95	25.74	25.74	5,506	-0.65(-2.47%)
Nov 16, 2011	27.53	27.53	26.36	26.39	3,765	-0.09(-0.32%)
Nov 15, 2011	26.62	26.62	26.48	26.48	582	-0.46(-1.70%)
Nov 14, 2011	27.32	27.32	26.84	26.93	847	+0.04(+0.15%)
Nov 11, 2011	26.81	26.94	26.77	26.89	2,226	+0.52(+1.96%)
Nov 10, 2011	26.28	26.38	25.97	26.38	4,837	+0.26(+1.01%)
Nov 09, 2011	27.87	27.87	26.11	26.11	37,919	-0.90(-3.34%)
Nov 08, 2011	26.68	27.02	26.61	27.02	4,634	+0.77(+2.94%)
Nov 07, 2011	26.12	26.25	26.12	26.25	423	+0.00(+0.00%)
Nov 04, 2011	25.98	26.25	25.98	26.25	3,077	-0.12(-0.47%)
Nov 03, 2011	26.12	26.44	26.09	26.37	19,549	+0.22(+0.85%)
Nov 02, 2011	26.21	26.21	26.06	26.15	18,835	+0.48(+1.86%)
Nov 01, 2011	25.94	28.85	25.67	25.67	22,305	-1.10(-4.11%)
Oct 31, 2011	26.99	26.99	26.65	26.77	46,800	-0.45(-1.65%)
Oct 28, 2011	27.22	27.22	27.22	27.22	211	+0.47(+1.75%)
Oct 27, 2011	26.43	26.75	26.35	26.75	2,308	+0.54(+2.05%)
Oct 26, 2011	26.17	26.36	25.98	26.21	96,418	+0.12(+0.47%)
Oct 24, 2011	26.03	26.09	26.09	26.09	1,694	+1.38(+5.60%)
Oct 18, 2011	24.71	24.71	24.71	24.71	0	+0.83(+3.47%)
Oct 11, 2011	23.81	23.88	23.88	23.88	5,930	+0.20(+0.83%)
Oct 10, 2011	23.68	23.68	23.68	23.68	211	+0.59(+2.56%)
Oct 07, 2011	23.16	23.16	23.09	23.09	635	+0.05(+0.21%)
Oct 06, 2011	23.08	23.08	23.04	23.04	5,718	+0.34(+1.48%)
Oct 05, 2011	22.62	22.71	22.62	22.71	2,965	+0.66(+2.98%)
Oct 04, 2011	21.45	22.05	21.45	22.05	2,329	-1.75(-7.34%)
Sep 30, 2011	23.80	23.80	23.80	23.80	0	+0.43(+1.84%)

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.