Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	33.63	33.89	33.63	33.89	384	+0.26(+0.77%)
Dec 28, 2012	33.62	33.72	33.62	33.63	7,135	-0.12(-0.36%)
Dec 27, 2012	33.69	33.75	33.42	33.75	1,244	-0.04(-0.13%)
Dec 26, 2012	34.11	34.17	33.75	33.79	14,998	-0.67(-1.95%)
Dec 21, 2012	34.47	34.47	34.47	34.47	1,000	-0.49(-1.41%)
Dec 20, 2012	35.00	35.00	34.93	34.96	450	-0.14(-0.40%)
Dec 19, 2012	35.40	35.40	35.03	35.10	5,300	-0.01(-0.03%)
Dec 18, 2012	35.02	35.15	35.00	35.11	2,720	+0.45(+1.30%)
Dec 17, 2012	34.66	34.66	34.66	34.66	100	+0.23(+0.67%)
Dec 14, 2012	34.47	34.47	34.43	34.43	1,050	-0.07(-0.20%)
Dec 13, 2012	34.50	34.50	34.50	34.50	1,000	-0.15(-0.43%)
Dec 12, 2012	34.57	34.78	34.57	34.65	900	+0.14(+0.41%)
Dec 11, 2012	34.51	34.51	34.51	34.51	131	+0.05(+0.13%)
Dec 10, 2012	34.49	34.49	34.45	34.46	2,035	+0.23(+0.68%)
Dec 06, 2012	34.23	34.23	34.23	34.23	0	+0.04(+0.12%)
Dec 05, 2012	34.19	34.19	34.19	34.19	375	+0.08(+0.23%)
Dec 04, 2012	34.11	34.11	34.11	34.11	100	-0.08(-0.22%)
Nov 30, 2012	34.36	34.39	34.19	34.19	1,358	-0.16(-0.48%)
Nov 29, 2012	34.35	34.35	34.35	34.35	200	+0.41(+1.21%)
Nov 28, 2012	33.94	33.94	33.94	33.94	350	-0.16(-0.47%)
Nov 27, 2012	34.10	34.10	34.10	34.10	2,900	+0.02(+0.06%)
Nov 26, 2012	34.15	34.15	34.00	34.08	3,800	+0.01(+0.03%)
Nov 23, 2012	34.07	34.07	34.07	34.07	1,000	+0.22(+0.65%)
Nov 21, 2012	33.78	33.87	33.78	33.85	6,684	+0.16(+0.47%)
Nov 20, 2012	33.71	33.71	33.69	33.69	1,135	+0.06(+0.18%)
Nov 19, 2012	32.83	33.63	32.83	33.63	6,611	+0.68(+2.06%)
Nov 16, 2012	32.94	32.95	32.94	32.95	1,500	+0.16(+0.49%)
Nov 15, 2012	32.67	32.79	32.67	32.79	836	+0.02(+0.06%)
Nov 14, 2012	29.00	33.40	32.77	32.77	2,225	-0.72(-2.15%)
Nov 13, 2012	33.59	33.59	33.49	33.49	4,581	+0.14(+0.42%)
Nov 12, 2012	33.35	33.35	33.35	33.35	300	-0.12(-0.36%)
Nov 09, 2012	33.43	33.47	33.43	33.47	350	+0.00(+0.00%)
Nov 08, 2012	33.87	33.88	33.47	33.47	2,934	-0.38(-1.12%)
Nov 07, 2012	34.08	34.08	33.75	33.85	4,145	-0.57(-1.66%)
Nov 06, 2012	34.44	34.44	34.42	34.42	288	+0.42(+1.24%)
Nov 05, 2012	34.07	34.07	34.00	34.00	2,183	-0.15(-0.44%)
Nov 02, 2012	34.26	34.35	34.15	34.15	9,477	-0.20(-0.58%)
Nov 01, 2012	34.30	34.35	34.30	34.35	750	+0.60(+1.78%)
Oct 26, 2012	33.75	33.75	33.75	33.75	500	-0.08(-0.24%)
Oct 25, 2012	33.64	33.83	33.64	33.83	1,534	+0.11(+0.33%)
Oct 24, 2012	33.91	34.37	33.72	33.72	1,587	-0.18(-0.52%)
Oct 23, 2012	33.78	33.90	33.78	33.90	690	-0.29(-0.86%)
Oct 19, 2012	34.90	34.90	34.18	34.19	2,241	-0.71(-2.03%)
Oct 18, 2012	35.56	35.56	34.85	34.90	7,700	-0.11(-0.31%)
Oct 17, 2012	36.00	36.00	34.99	35.01	5,891	+0.08(+0.22%)
Oct 16, 2012	34.73	34.94	34.73	34.93	800	+0.51(+1.48%)
Oct 12, 2012	34.55	34.42	34.42	34.42	1,500	-0.06(-0.19%)
Oct 10, 2012	34.86	34.48	34.48	34.48	2,100	-0.58(-1.64%)
Oct 09, 2012	35.06	35.06	35.06	35.06	100	-0.49(-1.38%)
Oct 06, 2012		35.55	35.55	35.55	0	+0.00(+0.00%)
Oct 05, 2012	35.65	35.70	35.55	35.55	7,400	+0.59(+1.68%)
Oct 02, 2012	34.96	34.96	34.96	34.96	300	-0.04(-0.11%)
Oct 01, 2012	35.09	35.09	35.00	35.00	200	+0.07(+0.19%)
Sep 27, 2012	34.93	34.93	34.93	34.93	300	+0.04(+0.11%)
Sep 26, 2012	35.00	35.00	34.89	34.89	400	-0.12(-0.34%)
Sep 25, 2012	35.60	35.60	35.01	35.01	2,400	-0.62(-1.74%)
Sep 24, 2012	35.63	35.63	35.63	35.63	230	-0.42(-1.16%)
Sep 21, 2012	36.05	36.05	36.05	36.05	300	-0.23(-0.63%)
Sep 19, 2012	36.54	36.28	36.28	36.28	1,200	-0.72(-1.95%)
Sep 18, 2012	36.15	37.00	36.03	37.00	2,400	+0.88(+2.44%)
Sep 17, 2012	36.18	36.18	36.12	36.12	721	-0.20(-0.55%)
Sep 14, 2012	36.00	36.33	36.00	36.32	970	+0.24(+0.66%)
Sep 13, 2012	35.75	36.08	35.75	36.08	825	+0.30(+0.84%)
Sep 12, 2012	35.72	35.78	35.72	35.78	700	+0.06(+0.17%)
Sep 11, 2012	35.72	35.72	35.72	35.72	125	-0.02(-0.06%)
Sep 10, 2012	35.50	35.76	35.50	35.74	3,210	+0.85(+2.44%)
Sep 05, 2012	34.90	34.89	34.89	34.89	300	+0.55(+1.60%)
Aug 31, 2012	34.34	34.34	34.34	34.34	100	-0.15(-0.43%)
Aug 28, 2012	34.49	34.49	34.49	34.49	100	+0.13(+0.38%)
Aug 27, 2012	34.36	34.36	34.35	34.36	500	+0.06(+0.17%)
Aug 24, 2012	34.30	34.30	34.30	34.30	150	-0.06(-0.17%)
Aug 23, 2012	34.42	34.42	34.36	34.36	1,100	-0.21(-0.61%)
Aug 22, 2012	34.57	34.57	34.57	34.57	500	+0.27(+0.79%)
Aug 20, 2012	34.30	34.30	34.30	34.30	1,100	-0.15(-0.44%)
Aug 16, 2012	34.49	34.45	34.45	34.45	600	+0.31(+0.91%)
Aug 15, 2012	34.08	34.19	34.07	34.14	1,700	+0.07(+0.21%)
Aug 14, 2012	34.07	34.07	34.07	34.07	600	+1.02(+3.09%)
Aug 11, 2012		33.05	33.05	33.05	0	+0.00(+0.00%)
Aug 10, 2012	34.07	34.07	33.05	33.05	500	-1.14(-3.33%)
Aug 09, 2012	34.08	34.19	34.08	34.19	350	+0.19(+0.56%)
Aug 08, 2012	34.00	34.00	34.00	34.00	100	+0.08(+0.24%)
Aug 07, 2012	33.92	33.92	33.92	33.92	700	+0.26(+0.77%)
Aug 03, 2012	33.62	33.66	33.66	33.66	400	+1.06(+3.25%)
Aug 02, 2012	32.60	32.60	32.60	32.60	745	-0.40(-1.21%)
Aug 01, 2012	33.12	33.12	33.00	33.00	600	-0.21(-0.63%)
Jul 31, 2012	33.06	33.21	33.06	33.21	500	+0.57(+1.74%)
Jul 26, 2012	32.64	32.64	32.64	32.64	900	+0.16(+0.49%)
Jul 25, 2012	32.52	32.52	32.43	32.48	500	-0.55(-1.67%)
Jul 20, 2012	33.03	33.03	33.03	33.03	300	-0.54(-1.61%)
Jul 19, 2012	33.42	33.57	33.42	33.57	1,000	+1.08(+3.32%)
Jul 18, 2012	32.49	32.49	32.49	32.49	100	-0.39(-1.18%)
Jul 16, 2012	32.88	32.88	32.88	32.88	100	+0.13(+0.39%)
Jul 13, 2012	32.75	32.75	32.75	32.75	100	+0.66(+2.05%)
Jul 12, 2012	32.14	32.14	32.09	32.09	500	-0.54(-1.65%)
Jul 11, 2012	32.59	32.63	32.59	32.63	4,000	-0.53(-1.60%)
Jul 09, 2012	33.16	33.16	33.16	33.16	100	+1.36(+4.28%)
Jun 28, 2012	31.74	31.80	31.80	31.80	1,700	+0.22(+0.70%)
Jun 25, 2012	31.62	31.58	31.58	31.58	1,200	-0.44(-1.37%)
Jun 22, 2012	32.02	32.02	32.02	32.02	1,300	-0.13(-0.40%)
Jun 21, 2012	32.15	32.15	32.15	32.15	300	-0.48(-1.47%)
Jun 20, 2012	32.63	32.63	32.63	32.63	310	-0.11(-0.34%)
Jun 19, 2012	32.77	32.77	32.68	32.74	1,500	+0.59(+1.84%)
Jun 18, 2012	31.35	32.15	31.35	32.15	2,221	+0.25(+0.78%)
Jun 15, 2012	31.85	31.90	31.82	31.90	600	+0.51(+1.62%)
Jun 13, 2012	31.39	31.39	31.39	31.39	200	-0.17(-0.54%)
Jun 12, 2012	31.56	31.56	31.56	31.56	200	+0.01(+0.03%)
Jun 11, 2012	32.33	32.33	31.55	31.55	1,200	-0.10(-0.32%)
Jun 07, 2012	31.65	31.65	31.65	31.65	0	+0.10(+0.32%)
Jun 06, 2012	30.98	31.55	30.98	31.55	800	+0.88(+2.88%)
Jun 04, 2012	30.67	30.67	30.67	30.67	800	-0.21(-0.68%)
Jun 01, 2012	30.60	31.12	30.60	30.87	3,025	-0.68(-2.14%)
May 31, 2012	31.55	31.55	31.55	31.55	300	-0.29(-0.91%)
May 30, 2012	32.19	32.19	31.75	31.84	1,079	+0.05(+0.15%)
May 25, 2012	31.95	31.79	31.79	31.79	1,700	+0.10(+0.33%)
May 24, 2012	31.69	31.69	31.69	31.69	230	-0.10(-0.31%)
May 23, 2012	31.22	31.79	31.22	31.79	1,340	+0.34(+1.08%)
May 22, 2012	31.66	31.66	31.45	31.45	800	+0.40(+1.29%)
May 18, 2012	31.24	31.05	31.05	31.05	2,100	-0.23(-0.74%)
May 17, 2012	31.71	31.71	31.28	31.28	1,448	-0.86(-2.68%)
May 16, 2012	32.28	32.28	32.14	32.14	1,320	-0.05(-0.17%)
May 15, 2012	32.37	32.49	32.19	32.19	1,200	-0.19(-0.57%)
May 14, 2012	32.31	32.45	32.31	32.38	700	-0.10(-0.31%)
May 09, 2012	32.48	32.48	32.48	32.48	200	-0.04(-0.12%)
May 08, 2012	32.55	32.55	32.30	32.52	2,700	-0.32(-0.98%)
May 07, 2012	32.65	32.87	32.65	32.84	4,000	-0.17(-0.51%)
May 04, 2012	32.99	33.01	32.99	33.01	3,308	-0.42(-1.25%)
May 03, 2012	34.20	34.20	33.40	33.43	3,005	-0.40(-1.19%)
May 02, 2012	33.49	33.86	33.49	33.83	990	-0.00(-0.00%)
May 01, 2012	33.85	33.96	33.78	33.83	2,900	+0.20(+0.59%)
Apr 30, 2012	33.60	33.67	33.60	33.63	3,815	-0.06(-0.17%)
Apr 27, 2012	33.69	33.69	33.69	33.69	200	+0.12(+0.37%)
Apr 26, 2012	33.57	33.57	33.57	33.57	400	+0.34(+1.01%)
Apr 25, 2012	33.23	33.23	33.23	33.23	125	+0.59(+1.82%)
Apr 24, 2012	32.71	32.71	32.64	32.64	1,480	-0.54(-1.64%)
Apr 20, 2012	33.18	33.18	33.18	33.18	200	-0.11(-0.33%)
Apr 19, 2012	35.18	35.18	33.29	33.29	1,335	+0.02(+0.07%)
Apr 17, 2012	33.15	33.27	33.27	33.27	900	+0.55(+1.67%)
Apr 16, 2012	32.71	32.72	32.71	32.72	2,300	+0.08(+0.24%)
Apr 11, 2012	32.25	32.64	32.64	32.64	1,200	+0.27(+0.84%)
Apr 10, 2012	32.50	32.50	32.37	32.37	2,000	-1.00(-3.00%)
Apr 05, 2012	33.40	33.37	33.37	33.37	3,600	-0.63(-1.85%)
Apr 03, 2012	34.02	34.00	34.00	34.00	1,200	-0.01(-0.03%)
Apr 02, 2012	34.05	34.05	33.73	34.01	3,350	+0.21(+0.62%)
Mar 30, 2012	33.76	33.80	33.76	33.80	1,821	+0.47(+1.42%)
Mar 29, 2012	33.33	33.33	33.33	33.33	250	-0.24(-0.71%)
Mar 28, 2012	33.57	33.58	33.57	33.57	600	-0.34(-1.00%)
Mar 27, 2012	33.91	33.91	33.91	33.91	100	+0.31(+0.92%)
Mar 26, 2012	33.60	33.60	33.60	33.60	400	+0.29(+0.87%)
Mar 23, 2012	33.31	33.31	33.31	33.31	150	-0.17(-0.51%)
Mar 20, 2012	33.48	33.48	33.48	33.48	300	-0.30(-0.89%)
Mar 19, 2012	33.78	33.78	33.78	33.78	200	+0.13(+0.38%)
Mar 16, 2012	33.60	34.01	33.60	33.65	5,100	+0.28(+0.85%)
Mar 14, 2012	33.61	33.37	33.37	33.37	1,600	-0.07(-0.21%)
Mar 13, 2012	33.20	33.44	33.20	33.44	3,755	+0.41(+1.24%)
Mar 12, 2012	33.03	33.03	33.00	33.03	400	+0.16(+0.49%)
Mar 08, 2012	32.90	32.87	32.87	32.87	2,100	+0.42(+1.31%)
Mar 07, 2012	32.34	32.44	32.34	32.44	1,428	+0.40(+1.24%)
Mar 06, 2012	32.30	32.30	32.05	32.05	2,950	-0.75(-2.29%)
Mar 05, 2012	32.80	32.80	32.80	32.80	1,000	-0.31(-0.94%)
Mar 02, 2012	33.21	33.21	33.11	33.11	3,300	-0.24(-0.73%)
Mar 01, 2012	33.34	33.35	33.34	33.35	400	+0.19(+0.58%)
Feb 29, 2012	33.52	33.52	33.16	33.16	3,900	-0.32(-0.96%)
Feb 28, 2012	33.32	33.48	33.31	33.48	3,400	+0.08(+0.24%)
Feb 27, 2012	33.38	33.49	33.11	33.40	10,870	+0.00(+0.00%)
Feb 24, 2012	33.51	33.57	33.40	33.40	7,067	+0.03(+0.09%)
Feb 23, 2012	33.37	33.38	33.07	33.37	8,000	+0.17(+0.51%)
Feb 22, 2012	33.49	33.49	33.16	33.20	11,246	-0.09(-0.27%)
Feb 21, 2012	34.25	34.25	33.29	33.29	5,805	-0.21(-0.63%)
Feb 17, 2012	33.60	33.60	33.50	33.50	470	-0.17(-0.51%)
Feb 16, 2012	33.46	33.67	33.44	33.67	1,147	+0.43(+1.29%)
Feb 15, 2012	33.24	33.24	33.24	33.24	200	+0.11(+0.33%)
Feb 14, 2012	33.19	33.22	33.13	33.13	1,201	+0.00(+0.00%)
Feb 10, 2012	33.39	33.13	33.13	33.13	200	-0.17(-0.51%)
Feb 09, 2012	33.30	33.30	33.30	33.30	3,000	+0.01(+0.03%)
Feb 08, 2012	33.80	33.80	33.29	33.29	200	+0.02(+0.06%)
Feb 07, 2012	32.90	33.27	32.90	33.27	2,742	+0.27(+0.82%)
Feb 06, 2012	33.01	33.01	33.00	33.00	400	+0.99(+3.09%)
Jan 31, 2012	32.20	32.01	32.01	32.01	700	-0.14(-0.44%)
Jan 30, 2012	31.98	32.21	31.90	32.15	1,300	+0.17(+0.53%)
Jan 26, 2012	31.98	31.98	31.98	31.98	0	+0.00(+0.00%)
Jan 25, 2012	31.98	31.98	31.98	31.98	300	+0.23(+0.71%)
Jan 20, 2012	32.20	31.75	31.75	31.75	1,800	+0.03(+0.11%)
Jan 19, 2012	31.77	31.77	31.68	31.72	850	+0.49(+1.57%)
Jan 18, 2012	31.23	31.23	31.23	31.23	300	+0.32(+1.04%)
Jan 17, 2012	30.91	30.91	30.91	30.91	200	+0.14(+0.45%)
Jan 13, 2012	30.77	30.77	30.77	30.77	400	+0.35(+1.15%)
Jan 09, 2012	30.42	30.42	30.42	30.42	300	-0.08(-0.26%)
Jan 06, 2012	30.50	30.50	30.50	30.50	500	+0.40(+1.33%)

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.