Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	31.62	31.62	31.47	31.57	7,950	-0.05(-0.17%)
Feb 27, 2013	31.38	31.62	31.38	31.62	10,800	+0.35(+1.13%)
Feb 26, 2013	31.31	31.32	31.03	31.27	13,029	-0.32(-1.02%)
Feb 22, 2013	31.64	31.75	31.53	31.59	229,322	-0.06(-0.19%)
Feb 21, 2013	31.95	31.95	31.51	31.65	57,620	-0.55(-1.71%)
Feb 20, 2013	32.46	32.47	32.20	32.20	92,500	-0.24(-0.74%)
Feb 19, 2013	32.10	32.44	32.10	32.44	3,367	+0.19(+0.59%)
Feb 15, 2013	32.57	32.57	32.25	32.25	85,600	-0.20(-0.62%)
Feb 14, 2013	32.36	32.48	32.36	32.45	16,191	+0.21(+0.65%)
Feb 13, 2013	31.97	32.25	31.97	32.24	77,533	+0.37(+1.16%)
Feb 12, 2013	32.19	32.19	31.72	31.87	6,596	+0.14(+0.44%)
Feb 11, 2013	31.73	31.73	31.73	31.73	1,090	+0.23(+0.72%)
Feb 08, 2013	31.55	31.55	31.50	31.50	300	+0.11(+0.36%)
Feb 07, 2013	31.45	31.45	31.27	31.39	912	-0.07(-0.22%)
Feb 06, 2013	31.33	31.46	31.33	31.46	5,930	+0.12(+0.38%)
Feb 04, 2013	31.38	31.45	31.24	31.34	11,450	-0.15(-0.48%)
Feb 01, 2013	31.38	31.49	31.36	31.49	3,325	+0.19(+0.61%)
Jan 31, 2013	31.22	31.30	31.21	31.30	1,374	+0.19(+0.62%)
Jan 30, 2013	30.77	31.21	30.77	31.11	56,154	+0.27(+0.87%)
Jan 29, 2013	30.83	30.85	30.61	30.84	7,625	+0.11(+0.36%)
Jan 28, 2013	30.63	30.73	30.58	30.73	12,849	+0.27(+0.89%)
Jan 25, 2013	30.43	30.52	30.31	30.46	11,566	+0.19(+0.63%)
Jan 24, 2013	30.67	30.67	30.26	30.27	7,551	-0.27(-0.88%)
Jan 23, 2013	30.71	30.71	30.47	30.54	10,330	-0.14(-0.46%)
Jan 22, 2013	30.31	30.68	30.27	30.68	12,785	+0.51(+1.69%)
Jan 18, 2013	30.01	30.17	30.01	30.17	4,234	+0.20(+0.67%)
Jan 17, 2013	29.85	30.02	29.85	29.97	5,359	+0.26(+0.87%)
Jan 16, 2013	29.70	29.80	29.60	29.71	5,895	+0.05(+0.15%)
Jan 15, 2013	29.61	29.72	29.61	29.66	4,694	-0.04(-0.12%)
Jan 14, 2013	29.74	29.84	29.66	29.70	12,125	-0.09(-0.30%)
Jan 11, 2013	29.69	29.79	29.58	29.79	37,643	+0.11(+0.37%)
Jan 10, 2013	29.45	29.73	29.45	29.68	15,963	-0.27(-0.89%)
Jan 09, 2013	29.98	30.01	29.95	29.95	27,364	+0.04(+0.12%)
Jan 08, 2013	30.12	30.12	29.85	29.91	17,839	-0.18(-0.60%)
Jan 07, 2013	30.19	30.19	30.04	30.09	31,965	-0.01(-0.03%)
Jan 04, 2013	30.12	30.12	30.10	30.10	1,897	+0.19(+0.64%)
Jan 03, 2013	29.84	29.91	29.84	29.91	900	+0.24(+0.81%)
Jan 02, 2013	29.62	29.67	28.56	29.67	5,388	+1.11(+3.89%)
Dec 31, 2012	28.18	28.56	28.18	28.56	8,593	+0.43(+1.53%)
Dec 28, 2012	28.11	28.13	28.10	28.13	3,245	+0.11(+0.39%)
Dec 27, 2012	28.36	28.36	27.96	28.02	16,820	-0.19(-0.68%)
Dec 26, 2012	28.51	28.54	28.21	28.21	450	-0.36(-1.26%)
Dec 24, 2012	28.57	28.57	28.57	28.57	450	-0.05(-0.18%)
Dec 21, 2012	28.83	28.87	28.62	28.62	4,307	-0.34(-1.17%)
Dec 20, 2012	28.72	28.96	28.72	28.96	2,099	+0.24(+0.84%)
Dec 19, 2012	28.48	28.72	28.48	28.72	8,550	+0.24(+0.84%)
Dec 18, 2012	28.30	28.48	28.11	28.48	5,218	+0.41(+1.46%)
Dec 17, 2012	28.02	28.08	28.02	28.07	755	+0.07(+0.25%)
Dec 14, 2012	28.08	28.08	27.87	28.00	4,816	+0.16(+0.56%)
Dec 13, 2012	28.20	28.20	27.84	27.84	1,060	-0.56(-1.96%)
Dec 12, 2012	28.48	28.48	28.40	28.40	500	-0.19(-0.65%)
Dec 11, 2012	28.66	28.66	28.50	28.59	5,975	-0.02(-0.08%)
Dec 10, 2012	28.81	28.88	28.59	28.61	3,350	+0.07(+0.25%)
Dec 07, 2012	28.80	28.80	28.44	28.54	1,259	+0.04(+0.14%)
Dec 06, 2012	28.63	28.63	28.47	28.50	2,799	-0.10(-0.35%)
Dec 05, 2012	28.85	28.85	28.58	28.60	3,592	-0.26(-0.90%)
Dec 04, 2012	29.07	29.12	28.86	28.86	51,416	-0.68(-2.30%)
Nov 30, 2012	29.47	29.54	29.38	29.54	2,461	+0.02(+0.07%)
Nov 29, 2012	29.57	29.57	29.52	29.52	3,000	+0.16(+0.55%)
Nov 28, 2012	29.30	29.36	29.27	29.36	2,500	+0.10(+0.34%)
Nov 27, 2012	29.27	29.27	29.26	29.26	632	+0.09(+0.31%)
Nov 26, 2012	29.17	29.17	29.17	29.17	200	-0.07(-0.24%)
Nov 23, 2012	29.21	29.26	29.07	29.24	3,250	+0.11(+0.38%)
Nov 21, 2012	29.08	29.13	29.08	29.13	2,850	+0.00(+0.00%)
Nov 20, 2012	29.06	29.13	29.03	29.13	8,987	+0.04(+0.14%)
Nov 19, 2012	29.46	29.46	29.07	29.09	4,647	+0.65(+2.29%)
Nov 16, 2012	28.21	28.44	28.21	28.44	1,337	+1.27(+4.67%)
Nov 15, 2012	27.80	27.80	27.16	27.17	2,000	-0.80(-2.86%)
Nov 14, 2012	28.79	28.79	27.97	27.97	887	-0.54(-1.89%)
Nov 13, 2012	28.50	28.68	28.00	28.51	6,366	-0.22(-0.77%)
Nov 12, 2012	28.83	28.83	28.73	28.73	501	-0.73(-2.47%)
Nov 09, 2012	29.46	29.46	29.46	29.46	190	-0.01(-0.04%)
Nov 08, 2012	29.79	29.79	29.47	29.47	963	-0.13(-0.44%)
Nov 07, 2012	29.95	29.95	29.54	29.60	1,150	-0.57(-1.89%)
Nov 06, 2012	30.02	30.17	30.02	30.17	1,171	+0.19(+0.63%)
Nov 05, 2012	29.98	30.05	29.98	29.98	700	-0.06(-0.19%)
Nov 02, 2012	30.13	30.14	30.04	30.04	1,564	-0.11(-0.37%)
Nov 01, 2012	30.15	30.15	30.15	30.15	930	+0.24(+0.80%)
Oct 31, 2012	30.10	30.10	29.86	29.91	45,096	-0.25(-0.83%)
Oct 26, 2012	30.25	30.16	30.16	30.16	40,500	-0.20(-0.66%)
Oct 25, 2012	30.46	30.48	30.32	30.36	6,908	+0.03(+0.09%)
Oct 24, 2012	30.60	30.60	30.33	30.33	4,335	-0.21(-0.68%)
Oct 22, 2012	30.74	30.54	30.54	30.54	3,000	+0.10(+0.33%)
Oct 19, 2012	30.99	30.99	30.40	30.44	110,790	-0.46(-1.49%)
Oct 18, 2012	31.02	31.02	30.90	30.90	55,875	-0.15(-0.48%)
Oct 17, 2012	30.95	31.10	30.93	31.05	146,188	+0.16(+0.52%)
Oct 16, 2012	30.72	30.89	30.70	30.89	13,287	+0.12(+0.39%)
Oct 15, 2012	30.64	30.77	30.61	30.77	746	+0.25(+0.82%)
Oct 12, 2012	30.58	30.60	30.40	30.52	70,896	+0.03(+0.10%)
Oct 11, 2012	30.60	30.61	30.49	30.49	136,590	-0.06(-0.20%)
Oct 10, 2012	30.64	30.65	30.54	30.55	218,815	-0.60(-1.93%)
Oct 09, 2012	31.20	31.20	31.13	31.15	2,583	+0.01(+0.03%)
Oct 08, 2012	31.27	31.27	31.12	31.14	1,930	-0.11(-0.35%)
Oct 05, 2012	31.05	31.27	31.05	31.25	5,893	+0.24(+0.77%)
Oct 04, 2012	30.96	31.05	30.96	31.01	7,672	-0.01(-0.03%)
Oct 03, 2012	30.91	31.29	30.83	31.02	11,750	+0.11(+0.35%)
Oct 02, 2012	30.91	30.91	30.91	30.91	157	+0.08(+0.27%)
Oct 01, 2012	30.83	30.83	30.83	30.83	150	+0.25(+0.82%)
Sep 28, 2012	30.53	30.58	30.53	30.58	609	+0.17(+0.56%)
Sep 27, 2012	30.44	30.44	30.41	30.41	330	+0.10(+0.33%)
Sep 26, 2012	30.28	30.31	30.24	30.31	3,670	-0.02(-0.07%)
Sep 25, 2012	30.38	30.38	30.28	30.33	5,300	-0.24(-0.77%)
Sep 24, 2012	30.65	30.65	30.39	30.57	3,492	+0.12(+0.38%)
Sep 21, 2012	30.32	30.48	30.32	30.45	1,167	+0.28(+0.93%)
Sep 19, 2012	30.17	30.17	30.17	30.17	100	-0.09(-0.30%)
Sep 18, 2012	30.28	30.29	30.23	30.26	2,075	-0.02(-0.07%)
Sep 17, 2012	30.29	30.29	30.28	30.28	2,000	+0.13(+0.43%)
Sep 14, 2012	29.79	30.17	29.79	30.15	8,730	+0.36(+1.21%)
Sep 13, 2012	29.75	29.79	29.59	29.79	1,300	+0.21(+0.72%)
Sep 12, 2012	29.35	29.58	29.35	29.58	1,130	+0.23(+0.78%)
Sep 11, 2012	29.45	29.45	29.35	29.35	4,461	-0.39(-1.31%)
Sep 07, 2012	29.74	29.74	29.74	29.74	200	+0.06(+0.20%)
Sep 05, 2012	29.66	29.68	29.68	29.68	400	-0.06(-0.20%)
Sep 04, 2012	29.75	29.75	29.74	29.74	200	+0.05(+0.17%)
Aug 31, 2012	29.64	29.69	29.64	29.69	325	+0.19(+0.65%)
Aug 28, 2012	29.50	29.50	29.50	29.50	1,000	+0.10(+0.34%)
Aug 27, 2012	29.45	29.45	29.40	29.40	4,080	-0.01(-0.04%)
Aug 24, 2012	29.41	29.41	29.41	29.41	170	-0.01(-0.03%)
Aug 23, 2012	29.59	29.59	29.42	29.42	2,509	-0.17(-0.57%)
Aug 21, 2012	29.59	29.59	29.59	29.59	100	-0.02(-0.08%)
Aug 20, 2012	29.61	29.61	29.61	29.61	200	+0.03(+0.11%)
Aug 16, 2012	29.59	29.58	29.58	29.58	1,900	+0.10(+0.34%)
Aug 15, 2012	29.42	29.48	29.42	29.48	1,789	+0.03(+0.10%)
Aug 14, 2012	29.43	29.45	29.43	29.45	402	+0.02(+0.08%)
Aug 13, 2012	29.43	29.43	29.43	29.43	101	-0.05(-0.18%)
Aug 10, 2012	29.40	29.48	29.40	29.48	2,696	+0.23(+0.79%)
Aug 08, 2012	29.34	29.25	29.25	29.25	300	-0.31(-1.05%)
Aug 07, 2012	29.57	29.57	29.55	29.56	300	+0.03(+0.10%)
Aug 06, 2012	29.39	29.53	29.39	29.53	2,360	+0.08(+0.26%)
Aug 03, 2012	29.45	29.45	29.44	29.45	2,623	-0.25(-0.83%)
Aug 01, 2012	29.56	29.70	29.70	29.70	400	+0.20(+0.68%)
Jul 31, 2012	29.48	29.50	29.48	29.50	1,100	+0.02(+0.07%)
Jul 30, 2012	29.42	29.48	29.42	29.48	1,150	+0.28(+0.95%)
Jul 27, 2012	29.29	29.32	29.20	29.20	1,779	+0.04(+0.14%)
Jul 26, 2012	29.15	29.16	29.15	29.16	670	+0.18(+0.62%)
Jul 25, 2012	29.00	29.01	28.95	28.98	3,200	-0.40(-1.36%)
Jul 24, 2012	29.00	29.38	29.00	29.38	10,100	-0.14(-0.47%)
Jul 23, 2012	29.50	29.52	29.50	29.52	3,000	-0.24(-0.81%)
Jul 20, 2012	29.73	29.84	29.73	29.76	4,071	-0.04(-0.13%)
Jul 19, 2012	29.79	29.84	29.73	29.80	14,411	+0.09(+0.30%)
Jul 18, 2012	29.60	29.76	29.60	29.71	10,739	+0.38(+1.30%)
Jul 16, 2012	29.38	29.33	29.33	29.33	200	+0.20(+0.69%)
Jul 13, 2012	29.03	29.13	29.00	29.13	3,404	+0.30(+1.04%)
Jul 12, 2012	28.78	28.83	28.78	28.83	2,090	-0.25(-0.86%)
Jul 11, 2012	29.08	29.08	29.08	29.08	100	+0.16(+0.55%)
Jul 10, 2012	28.90	29.07	28.90	28.92	9,500	-0.18(-0.62%)
Jul 09, 2012	29.10	29.10	29.10	29.10	461	+0.20(+0.69%)
Jul 05, 2012	28.93	28.90	28.90	28.90	900	-0.02(-0.06%)
Jul 03, 2012	28.85	28.92	28.82	28.92	2,373	+0.09(+0.31%)
Jul 02, 2012	28.83	28.83	28.83	28.83	200	+0.36(+1.27%)
Jun 29, 2012	28.45	28.47	28.45	28.47	1,500	+0.57(+2.04%)
Jun 28, 2012	27.90	27.90	27.90	27.90	100	-0.08(-0.29%)
Jun 27, 2012	27.98	27.98	27.98	27.98	200	+0.62(+2.27%)
Jun 26, 2012	27.35	27.36	27.35	27.36	400	+0.22(+0.81%)
Jun 25, 2012	27.06	27.14	27.06	27.14	700	-0.46(-1.67%)
Jun 22, 2012	27.60	27.60	27.60	27.60	400	-0.03(-0.11%)
Jun 21, 2012	27.81	27.81	27.63	27.63	365	-0.51(-1.81%)
Jun 20, 2012	28.14	28.14	28.14	28.14	100	+0.00(+0.01%)
Jun 19, 2012	28.02	28.17	28.02	28.14	394	+0.44(+1.57%)
Jun 18, 2012	27.58	27.76	27.57	27.70	8,589	-0.31(-1.11%)
Jun 15, 2012	28.01	28.01	28.01	28.01	180	-0.09(-0.32%)
Jun 13, 2012	28.10	28.10	28.10	28.10	200	+0.09(+0.32%)
Jun 12, 2012	28.20	28.20	28.01	28.01	2,875	-0.32(-1.12%)
Jun 11, 2012	28.43	28.43	28.33	28.33	2,187	+0.10(+0.34%)
Jun 08, 2012	28.23	28.23	28.23	28.23	200	-0.06(-0.21%)
Jun 07, 2012	28.55	28.55	28.29	28.29	1,130	+0.90(+3.29%)
Jun 04, 2012	27.43	27.39	27.39	27.39	600	-0.32(-1.16%)
Jun 01, 2012	27.71	27.71	27.71	27.71	353	-0.55(-1.95%)
May 31, 2012	28.26	28.26	28.19	28.26	1,778	-0.39(-1.36%)
May 30, 2012	28.65	28.65	28.65	28.65	300	-0.59(-2.02%)
May 29, 2012	29.28	29.31	29.21	29.24	917	+0.23(+0.79%)
May 25, 2012	29.18	29.18	29.01	29.01	800	+0.30(+1.04%)
May 23, 2012	28.71	28.71	28.71	28.71	400	-0.12(-0.41%)
May 21, 2012	28.42	28.83	28.83	28.83	1,100	+0.68(+2.42%)
May 18, 2012	28.50	28.50	28.15	28.15	2,450	-0.45(-1.57%)
May 17, 2012	28.70	28.98	28.60	28.60	2,447	-0.45(-1.56%)
May 16, 2012	29.06	29.06	29.05	29.05	500	-0.02(-0.07%)
May 15, 2012	29.41	29.41	29.07	29.07	1,494	-0.43(-1.46%)
May 11, 2012	29.49	29.50	29.50	29.50	1,400	-0.14(-0.47%)
May 10, 2012	29.64	29.64	29.64	29.64	1,400	+0.00(+0.00%)
May 09, 2012	29.64	29.64	29.64	29.64	180	-0.46(-1.53%)
May 07, 2012	30.10	30.10	30.10	30.10	0	-0.40(-1.31%)
May 03, 2012	30.50	30.50	30.50	30.50	1,900	-0.43(-1.39%)
May 02, 2012	30.92	30.93	30.92	30.93	400	-0.07(-0.23%)
May 01, 2012	30.88	31.00	30.88	31.00	453	+0.51(+1.67%)
Apr 27, 2012	30.47	30.49	30.49	30.49	900	+0.07(+0.23%)
Apr 25, 2012	30.50	30.42	30.42	30.42	700	-0.04(-0.12%)
Apr 24, 2012	30.07	30.46	30.07	30.46	1,040	+0.21(+0.70%)
Apr 23, 2012	30.15	30.25	29.89	30.24	4,428	+0.15(+0.51%)
Apr 20, 2012	29.80	30.09	29.80	30.09	1,700	+0.28(+0.93%)
Apr 19, 2012	29.75	29.81	29.73	29.81	1,600	+0.33(+1.13%)
Apr 18, 2012	29.48	29.48	29.48	29.48	5,000	-0.13(-0.44%)
Apr 17, 2012	29.55	29.61	29.54	29.61	1,000	+0.31(+1.05%)
Apr 16, 2012	29.26	29.30	29.26	29.30	703	-0.21(-0.70%)
Apr 13, 2012	29.51	29.51	29.51	29.51	874	+0.17(+0.58%)
Apr 11, 2012	29.35	29.34	29.34	29.34	1,300	-0.19(-0.63%)
Apr 10, 2012	29.52	29.53	29.52	29.53	580	-0.57(-1.91%)
Apr 09, 2012	29.55	30.10	29.55	30.10	805	-0.18(-0.59%)
Apr 05, 2012	29.95	30.35	29.95	30.28	3,819	+0.01(+0.03%)
Apr 04, 2012	30.27	30.27	30.27	30.27	825	-0.18(-0.59%)
Apr 03, 2012	30.46	30.50	30.45	30.45	1,150	-0.08(-0.25%)
Apr 02, 2012	30.50	30.53	30.28	30.53	1,356	+0.25(+0.81%)
Mar 30, 2012	30.16	30.30	30.14	30.28	2,495	+0.34(+1.14%)
Mar 29, 2012	29.98	29.98	29.94	29.94	325	-0.08(-0.26%)
Mar 28, 2012	30.31	30.37	29.97	30.02	4,127	-0.48(-1.57%)
Mar 27, 2012	30.66	30.75	30.50	30.50	3,608	-0.19(-0.62%)
Mar 26, 2012	30.66	30.70	30.64	30.69	2,000	-0.11(-0.36%)
Mar 22, 2012	31.10	30.80	30.80	30.80	4,200	-0.16(-0.52%)
Mar 21, 2012	30.91	30.97	30.89	30.96	2,800	+0.03(+0.10%)
Mar 20, 2012	30.79	30.93	30.79	30.93	2,000	-0.05(-0.16%)
Mar 19, 2012	30.95	31.00	30.81	30.98	1,921	+0.25(+0.83%)
Mar 16, 2012	30.81	30.82	30.71	30.73	5,325	+0.09(+0.28%)
Mar 15, 2012	30.66	30.67	30.64	30.64	1,830	-0.12(-0.39%)
Mar 14, 2012	31.16	31.16	30.76	30.76	1,075	-0.28(-0.90%)
Mar 13, 2012	31.12	31.12	31.01	31.04	450	-0.16(-0.51%)
Mar 12, 2012	31.21	31.21	31.11	31.20	4,623	+0.09(+0.29%)
Mar 09, 2012	30.99	31.17	30.99	31.11	3,200	+0.20(+0.65%)
Mar 08, 2012	31.20	31.20	30.86	30.91	2,047	+0.18(+0.59%)
Mar 06, 2012	30.73	30.73	30.73	30.73	400	-0.32(-1.03%)
Mar 05, 2012	31.07	31.20	31.05	31.05	2,825	-0.25(-0.80%)
Mar 02, 2012	31.38	31.38	31.30	31.30	1,215	-0.14(-0.44%)

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.