Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	31.45	31.45	31.34	31.34	1,204	-0.25(-0.80%)
Feb 27, 2012	31.36	31.59	31.59	31.59	4,000	+0.23(+0.73%)
Feb 24, 2012	31.35	31.38	31.35	31.36	2,381	+0.11(+0.35%)
Feb 23, 2012	31.25	31.25	31.25	31.25	300	+0.03(+0.10%)
Feb 22, 2012	31.64	31.64	31.22	31.22	950	+0.01(+0.02%)
Feb 21, 2012	31.30	31.30	31.21	31.21	2,100	-0.01(-0.03%)
Feb 17, 2012	31.16	31.23	31.16	31.22	500	+0.58(+1.89%)
Feb 15, 2012	30.64	30.64	30.64	30.64	400	+0.13(+0.43%)
Feb 14, 2012	30.50	30.51	30.50	30.51	400	+0.04(+0.12%)
Feb 13, 2012	30.43	30.47	30.43	30.47	730	+0.02(+0.07%)
Feb 09, 2012	30.37	30.45	30.45	30.45	1,300	+0.04(+0.13%)
Feb 08, 2012	30.57	31.02	30.38	30.41	8,000	-0.03(-0.09%)
Feb 07, 2012	30.44	30.44	30.44	30.44	953	+0.04(+0.12%)
Feb 06, 2012	31.06	31.06	30.40	30.40	560	-0.03(-0.10%)
Feb 03, 2012	30.39	30.51	30.39	30.43	5,905	+0.12(+0.40%)
Feb 02, 2012	31.16	31.16	30.31	30.31	1,700	-0.37(-1.21%)
Feb 01, 2012	30.61	30.68	30.60	30.68	4,600	+0.10(+0.34%)
Jan 31, 2012	30.43	30.58	30.43	30.58	700	+0.15(+0.48%)
Jan 30, 2012	31.29	31.29	30.43	30.43	3,544	-0.04(-0.13%)
Jan 27, 2012	30.48	30.49	30.47	30.47	1,275	-0.07(-0.23%)
Jan 26, 2012	30.54	30.54	30.54	30.54	1,215	-0.03(-0.10%)
Jan 25, 2012	30.43	30.57	30.43	30.57	1,255	+0.33(+1.09%)
Jan 24, 2012	30.25	30.25	30.24	30.24	450	-0.10(-0.33%)
Jan 23, 2012	30.18	30.41	30.18	30.34	7,750	+0.28(+0.93%)
Jan 20, 2012	30.27	30.27	29.97	30.06	2,714	-0.03(-0.11%)
Jan 19, 2012	30.00	30.09	29.92	30.09	725	+0.16(+0.52%)
Jan 18, 2012	29.90	29.94	29.87	29.94	592	+0.18(+0.62%)
Jan 17, 2012	29.78	29.84	29.75	29.75	1,856	+0.15(+0.51%)
Jan 13, 2012	29.63	29.63	29.48	29.60	576	-0.33(-1.10%)
Jan 11, 2012	29.86	29.93	29.93	29.93	2,300	-0.32(-1.06%)
Jan 10, 2012	30.60	30.60	30.23	30.25	5,129	-0.34(-1.11%)
Jan 09, 2012	30.95	30.95	30.48	30.59	1,900	-0.10(-0.33%)
Jan 06, 2012	30.72	30.72	30.52	30.69	1,960	-0.06(-0.20%)
Jan 05, 2012	30.70	30.77	30.66	30.75	2,930	+0.14(+0.46%)
Jan 04, 2012	30.48	30.71	30.34	30.61	14,940	+0.90(+3.03%)
Dec 29, 2011	29.80	29.71	29.71	29.71	2,100	+0.19(+0.64%)
Dec 28, 2011	29.49	29.52	29.48	29.52	1,702	+0.04(+0.14%)
Dec 27, 2011	29.59	29.59	29.48	29.48	300	+0.03(+0.10%)
Dec 23, 2011	29.43	29.45	29.43	29.45	3,200	+0.21(+0.72%)
Dec 20, 2011	29.24	29.24	29.24	29.24	0	+0.09(+0.31%)
Dec 19, 2011	29.13	29.15	29.13	29.15	1,200	+0.01(+0.03%)
Dec 16, 2011	28.13	29.15	28.13	29.14	1,400	+0.14(+0.49%)
Dec 14, 2011	29.00	29.00	29.00	29.00	0	-0.26(-0.89%)
Dec 13, 2011	29.27	29.27	29.26	29.26	560	+0.21(+0.74%)
Dec 12, 2011	29.08	29.08	29.05	29.05	1,320	+0.04(+0.12%)
Dec 08, 2011	30.06	29.01	29.01	29.01	1,200	-0.44(-1.49%)
Dec 07, 2011	29.29	29.45	29.29	29.45	400	+0.05(+0.17%)
Dec 05, 2011	29.40	29.40	29.40	29.40	5,100	+0.39(+1.34%)
Dec 01, 2011	28.78	29.01	29.01	29.01	1,500	+0.32(+1.13%)
Nov 30, 2011	28.66	28.69	28.62	28.69	1,309	+0.27(+0.94%)
Nov 29, 2011	28.45	28.45	28.42	28.42	1,019	-0.18(-0.64%)
Nov 28, 2011	29.15	29.15	28.54	28.60	1,035	+0.46(+1.64%)
Nov 25, 2011	28.06	28.14	28.01	28.14	1,850	+0.13(+0.48%)
Nov 23, 2011	28.03	28.03	28.01	28.01	300	-0.32(-1.14%)
Nov 22, 2011	28.20	28.33	28.19	28.33	2,050	+0.04(+0.14%)
Nov 21, 2011	28.13	28.29	28.13	28.29	700	-0.32(-1.12%)
Nov 18, 2011	28.48	28.61	28.35	28.61	3,970	+0.33(+1.16%)
Nov 17, 2011	29.06	29.06	28.28	28.28	3,601	-0.12(-0.42%)
Nov 16, 2011	28.42	28.56	28.40	28.40	7,515	-0.02(-0.07%)
Nov 15, 2011	28.42	28.44	28.34	28.42	15,945	-0.09(-0.32%)
Nov 14, 2011	28.56	28.56	28.51	28.51	240	+0.34(+1.21%)
Nov 11, 2011	28.33	28.34	28.17	28.17	16,230	-0.03(-0.11%)
Nov 10, 2011	28.20	28.20	28.20	28.20	2,040	+0.30(+1.08%)
Nov 09, 2011	27.05	27.93	27.05	27.90	850	-0.24(-0.86%)
Nov 08, 2011	28.18	28.18	28.14	28.14	940	-0.37(-1.29%)
Nov 04, 2011	28.51	28.51	28.51	28.51	100	-0.25(-0.87%)
Nov 03, 2011	28.81	28.81	28.46	28.76	3,897	+0.12(+0.42%)
Nov 02, 2011	28.81	28.81	28.62	28.64	2,000	+0.23(+0.80%)
Nov 01, 2011	29.10	29.10	28.40	28.41	760	-0.72(-2.46%)
Oct 31, 2011	29.12	29.13	29.12	29.13	1,476	-0.01(-0.03%)
Oct 28, 2011	29.00	29.14	28.98	29.14	2,025	+0.14(+0.47%)
Oct 27, 2011	29.00	29.11	28.92	29.00	2,140	+0.61(+2.16%)
Oct 25, 2011	28.33	28.39	28.39	28.39	2,200	-0.12(-0.42%)
Oct 24, 2011	28.49	28.56	28.30	28.51	4,800	+0.32(+1.14%)
Oct 21, 2011	28.18	28.19	28.15	28.19	2,280	+0.22(+0.79%)
Oct 20, 2011	27.79	27.97	27.63	27.97	4,905	+0.27(+0.97%)
Oct 19, 2011	27.78	27.79	27.70	27.70	1,500	+0.41(+1.50%)
Oct 17, 2011	27.59	27.29	27.29	27.29	2,900	-0.10(-0.36%)
Oct 14, 2011	27.39	27.39	27.39	27.39	115	+0.31(+1.14%)
Oct 13, 2011	26.91	27.08	26.91	27.08	1,000	+0.15(+0.56%)
Oct 12, 2011	26.95	27.07	26.93	26.93	2,800	+0.07(+0.26%)
Oct 11, 2011	26.64	26.86	26.64	26.86	1,900	+0.00(+0.00%)
Oct 10, 2011	26.51	26.86	26.51	26.86	700	+0.46(+1.74%)
Oct 07, 2011	26.70	26.70	26.40	26.40	3,200	-0.38(-1.43%)
Oct 06, 2011	26.31	26.78	26.29	26.78	1,800	+0.43(+1.64%)
Oct 05, 2011	26.30	26.65	26.29	26.35	24,880	+0.56(+2.16%)
Oct 04, 2011	26.07	26.07	25.18	25.79	11,095	-0.58(-2.21%)
Oct 03, 2011	26.78	26.78	26.37	26.38	4,854	-0.75(-2.78%)
Sep 30, 2011	27.13	27.13	27.12	27.13	789	-0.20(-0.73%)
Sep 29, 2011	27.33	27.33	27.33	27.33	1,000	+0.26(+0.96%)
Sep 28, 2011	27.59	27.59	27.07	27.07	5,200	-0.63(-2.27%)
Sep 27, 2011	27.70	27.70	27.70	27.70	1,500	+0.67(+2.48%)
Sep 26, 2011	26.87	27.03	26.87	27.03	800	-0.01(-0.04%)
Sep 23, 2011	27.10	27.10	27.04	27.04	400	-0.04(-0.15%)
Sep 22, 2011	27.34	27.36	27.08	27.08	313	-1.07(-3.80%)
Sep 21, 2011	28.35	28.35	28.15	28.15	600	-0.18(-0.64%)
Sep 20, 2011	28.39	28.40	28.33	28.33	1,200	+0.33(+1.18%)
Sep 19, 2011	27.72	28.00	27.66	28.00	1,200	+0.47(+1.71%)
Sep 16, 2011	27.89	27.89	27.53	27.53	1,600	-0.19(-0.69%)
Sep 14, 2011	27.72	27.72	27.72	27.72	0	+0.18(+0.65%)
Sep 13, 2011	27.40	27.58	27.40	27.54	2,000	+0.23(+0.84%)
Sep 12, 2011	27.58	27.58	27.31	27.31	700	-0.28(-1.01%)
Sep 09, 2011	27.64	27.64	27.57	27.59	1,300	-0.28(-1.00%)
Sep 08, 2011	27.86	27.87	27.86	27.87	1,900	+0.12(+0.43%)
Sep 07, 2011	27.77	27.79	27.75	27.75	2,600	+0.48(+1.76%)
Sep 06, 2011	27.29	27.32	27.10	27.27	7,505	-0.41(-1.48%)
Sep 02, 2011	27.67	27.68	27.60	27.68	2,010	-0.37(-1.32%)
Sep 01, 2011	28.07	28.08	28.04	28.05	1,200	-0.12(-0.43%)
Aug 31, 2011	28.16	28.24	27.95	28.17	8,907	+0.25(+0.90%)
Aug 30, 2011	27.74	27.92	27.72	27.92	12,500	+0.27(+0.98%)
Aug 29, 2011	27.42	27.65	27.38	27.65	5,100	+0.95(+3.56%)
Aug 25, 2011	26.66	26.70	26.70	26.70	600	+0.07(+0.26%)
Aug 24, 2011	26.57	26.89	26.51	26.63	1,900	+0.06(+0.23%)
Aug 23, 2011	26.08	26.57	26.08	26.57	700	+0.00(+0.00%)
Aug 22, 2011	27.09	27.09	26.57	26.57	3,840	-0.55(-2.03%)
Aug 19, 2011	26.75	27.12	26.75	27.12	3,450	-0.23(-0.84%)
Aug 18, 2011	27.51	27.51	27.11	27.35	2,300	-0.64(-2.29%)
Aug 17, 2011	27.94	27.99	27.94	27.99	1,600	+0.18(+0.65%)
Aug 16, 2011	27.60	27.93	27.60	27.81	4,534	-0.40(-1.42%)
Aug 15, 2011	28.25	28.26	28.14	28.21	3,250	+0.48(+1.73%)
Aug 12, 2011	28.06	28.08	27.73	27.73	2,110	-0.27(-0.96%)
Aug 11, 2011	27.80	28.10	27.80	28.00	240,272	-0.08(-0.28%)
Aug 10, 2011	27.86	28.37	27.86	28.08	2,600	+1.60(+6.04%)
Aug 09, 2011	26.41	27.20	25.48	26.48	59,154	+1.01(+3.97%)
Aug 08, 2011	26.41	26.41	25.41	25.47	5,815	-2.22(-8.02%)
Aug 05, 2011	28.00	28.08	26.00	27.69	4,976	-0.16(-0.57%)
Aug 04, 2011	28.43	28.45	27.79	27.85	1,891	-0.89(-3.10%)
Aug 03, 2011	28.74	28.76	28.74	28.74	443	-0.35(-1.19%)
Aug 02, 2011	29.10	29.10	29.09	29.09	500	-0.00(-0.01%)
Aug 01, 2011	29.23	29.23	29.01	29.09	3,819	+0.19(+0.66%)
Jul 29, 2011	28.65	28.90	28.65	28.90	1,713	-0.14(-0.48%)
Jul 28, 2011	28.98	29.04	28.81	29.04	2,888	+0.24(+0.83%)
Jul 27, 2011	28.76	28.81	28.73	28.80	1,497	-0.47(-1.61%)
Jul 26, 2011	29.99	29.99	29.27	29.27	500	-0.53(-1.78%)
Jul 22, 2011	29.75	29.80	29.80	29.80	1,100	+0.05(+0.18%)
Jul 21, 2011	29.70	30.00	29.70	29.75	12,802	-0.01(-0.05%)
Jul 20, 2011	29.75	29.79	29.75	29.76	838	+0.03(+0.10%)
Jul 19, 2011	29.73	29.73	29.73	29.73	808	+0.13(+0.44%)
Jul 18, 2011	29.58	29.60	29.58	29.60	525	-0.17(-0.57%)
Jul 15, 2011	29.67	29.77	29.64	29.77	1,095	+0.27(+0.92%)
Jul 14, 2011	29.51	29.51	29.50	29.50	200	-0.05(-0.17%)
Jul 13, 2011	29.62	29.62	29.55	29.55	613	+0.06(+0.20%)
Jul 12, 2011	29.50	29.50	29.49	29.49	18,570	-0.37(-1.23%)
Jul 11, 2011	30.09	30.09	29.83	29.86	2,707	-0.22(-0.74%)
Jul 08, 2011	30.05	30.08	30.02	30.08	1,115	-0.10(-0.33%)
Jul 07, 2011	30.35	30.35	30.17	30.18	400	+0.19(+0.63%)
Jul 06, 2011	29.88	30.00	29.88	29.99	867	+0.09(+0.30%)
Jul 05, 2011	30.01	30.01	29.90	29.90	350	-0.04(-0.13%)
Jul 01, 2011	29.90	29.94	29.90	29.94	790	+0.16(+0.53%)
Jun 30, 2011	29.78	29.78	29.78	29.78	100	+0.08(+0.27%)
Jun 29, 2011	29.70	29.70	29.70	29.70	135	+0.44(+1.50%)
Jun 27, 2011	30.90	29.26	29.26	29.26	7,000	+0.06(+0.20%)
Jun 24, 2011	29.19	29.20	29.19	29.20	559	+0.47(+1.65%)
Jun 23, 2011	30.20	30.20	28.73	28.73	2,235	-0.50(-1.71%)
Jun 22, 2011	29.23	29.23	29.23	29.23	100	+0.30(+1.04%)
Jun 21, 2011	28.91	28.93	28.90	28.93	2,600	+0.31(+1.08%)
Jun 20, 2011	28.49	28.62	28.49	28.62	11,549	+0.13(+0.46%)
Jun 17, 2011	28.84	28.94	28.49	28.49	3,450	-0.23(-0.80%)
Jun 16, 2011	28.75	28.75	28.72	28.72	340	-0.29(-1.00%)
Jun 15, 2011	29.31	29.39	29.01	29.01	3,286	-0.36(-1.23%)
Jun 14, 2011	30.04	30.04	29.37	29.37	700	+0.01(+0.03%)
Jun 13, 2011	29.43	29.63	29.24	29.36	1,634	-0.10(-0.34%)
Jun 10, 2011	29.20	29.46	29.20	29.46	2,230	+0.65(+2.26%)
Jun 08, 2011	28.76	28.81	28.81	28.81	4,700	+0.03(+0.10%)
Jun 07, 2011	28.81	28.81	28.68	28.78	1,235	-0.14(-0.48%)
Jun 06, 2011	29.26	29.26	28.92	28.92	1,640	-0.33(-1.13%)
Jun 03, 2011	28.98	29.25	28.91	29.25	1,726	-0.05(-0.18%)
May 24, 2011	29.43	29.43	29.30	29.30	431	-0.13(-0.43%)
May 23, 2011	29.70	29.70	29.36	29.43	1,020	-0.26(-0.88%)
May 20, 2011	29.65	29.69	29.65	29.69	2,097	+0.30(+1.02%)
May 19, 2011	29.45	29.48	29.39	29.39	1,022	+0.47(+1.63%)
May 18, 2011	28.25	28.92	28.25	28.92	1,950	+0.67(+2.38%)
May 17, 2011	28.78	28.78	28.25	28.25	1,618	-0.67(-2.32%)
May 16, 2011	29.22	29.22	28.92	28.92	1,969	-0.31(-1.06%)
May 13, 2011	29.30	29.30	29.15	29.23	700	-0.63(-2.13%)
May 11, 2011	30.40	29.86	29.86	29.86	1,100	-0.45(-1.47%)
May 09, 2011	30.31	30.31	30.31	30.31	400	+0.08(+0.26%)
May 06, 2011	29.60	30.38	29.60	30.23	2,882	+0.56(+1.89%)
May 05, 2011	29.51	29.75	29.37	29.67	10,598	-0.11(-0.37%)
May 04, 2011	30.23	30.30	29.78	29.78	1,237	-0.72(-2.36%)
May 03, 2011	30.77	30.77	30.50	30.50	1,758	-0.59(-1.90%)
May 02, 2011	31.09	31.09	31.09	31.09	3,196	-0.44(-1.40%)
Apr 29, 2011	31.63	31.72	31.53	31.53	7,123	+0.08(+0.25%)
Apr 28, 2011	31.36	31.45	31.36	31.45	3,263	+0.42(+1.35%)
Apr 27, 2011	30.34	31.03	30.34	31.03	380	-0.20(-0.64%)
Apr 26, 2011	31.30	31.30	31.23	31.23	1,016	+0.04(+0.13%)
Apr 25, 2011	31.12	31.20	31.05	31.19	6,096	+0.27(+0.86%)
Apr 21, 2011	31.06	31.06	30.92	30.92	830	+0.12(+0.40%)
Apr 20, 2011	30.81	30.81	30.80	30.80	722	+0.23(+0.76%)
Apr 19, 2011	30.57	30.57	30.57	30.57	240	+0.29(+0.96%)
Apr 18, 2011	30.39	30.42	30.28	30.28	2,486	-0.05(-0.16%)
Apr 14, 2011	30.33	30.33	30.33	30.33	0	-0.07(-0.23%)
Apr 13, 2011	30.54	30.54	30.40	30.40	2,956	+0.29(+0.96%)
Apr 12, 2011	30.18	30.18	29.90	30.11	798	-0.36(-1.18%)
Apr 11, 2011	31.46	32.97	30.47	30.47	6,835	-0.14(-0.46%)
Apr 08, 2011	30.73	30.73	30.57	30.61	1,160	-0.40(-1.29%)
Apr 07, 2011	30.98	31.01	30.98	31.01	690	+0.07(+0.23%)
Apr 06, 2011	30.98	30.98	30.94	30.94	440	+0.06(+0.21%)
Apr 05, 2011	30.87	30.90	30.87	30.88	3,825	-0.01(-0.05%)
Apr 04, 2011	31.00	31.00	30.81	30.89	1,775	+0.08(+0.27%)
Apr 01, 2011	30.82	30.84	30.81	30.81	431	+0.30(+0.97%)
Mar 30, 2011	30.51	30.51	30.51	30.51	0	+0.11(+0.36%)
Mar 29, 2011	30.39	30.40	30.36	30.40	2,653	-0.19(-0.62%)
Mar 28, 2011	30.71	30.71	30.59	30.59	6,845	-0.04(-0.13%)
Mar 25, 2011	30.53	30.63	30.53	30.63	1,023	+0.23(+0.76%)
Mar 24, 2011	30.28	30.40	30.23	30.40	6,548	+0.30(+0.99%)
Mar 23, 2011	30.07	30.17	30.04	30.10	1,907	-0.18(-0.59%)
Mar 22, 2011	30.17	30.28	30.13	30.28	790	+0.24(+0.82%)
Mar 21, 2011	30.04	30.04	30.04	30.04	5,750	+0.25(+0.82%)
Mar 18, 2011	29.87	29.93	29.79	29.79	12,135	+0.73(+2.52%)
Mar 16, 2011	29.06	29.06	29.06	29.06	0	+0.16(+0.54%)
Mar 15, 2011	28.97	28.97	28.90	28.90	5,852	-0.35(-1.20%)
Mar 14, 2011	29.33	29.33	29.25	29.25	1,782	-0.28(-0.95%)
Mar 11, 2011	29.40	29.53	29.40	29.53	1,600	+0.14(+0.47%)
Mar 10, 2011	29.33	29.56	29.33	29.39	1,169	-0.50(-1.66%)
Mar 09, 2011	30.12	30.12	29.89	29.89	800	-0.55(-1.81%)
Mar 08, 2011	30.43	30.44	30.38	30.44	1,678	-0.13(-0.43%)
Mar 07, 2011	30.82	30.82	30.46	30.57	3,298	-0.15(-0.49%)
Mar 04, 2011	30.86	30.86	30.72	30.72	923	-0.25(-0.81%)
Mar 03, 2011	30.96	30.97	30.96	30.97	1,646	+0.11(+0.36%)
Mar 02, 2011	30.92	30.92	30.83	30.86	1,505	-0.09(-0.28%)

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.