Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	33.58	33.64	33.55	33.64	1,200	+0.20(+0.60%)
Feb 27, 2013	33.04	33.44	33.04	33.44	1,390	+0.26(+0.78%)
Feb 26, 2013	32.98	33.18	32.98	33.18	400	+0.40(+1.22%)
Feb 25, 2013	32.98	32.98	32.78	32.78	1,000	-0.15(-0.47%)
Feb 22, 2013	32.98	32.98	32.93	32.93	612	+0.16(+0.49%)
Feb 21, 2013	32.77	32.77	32.77	32.77	200	+0.20(+0.61%)
Feb 20, 2013	32.35	32.58	32.35	32.58	600	+0.16(+0.48%)
Feb 19, 2013	32.58	32.58	32.37	32.42	1,824	-0.01(-0.02%)
Feb 15, 2013	32.42	32.42	32.42	32.42	200	+0.05(+0.15%)
Feb 14, 2013	32.23	32.38	32.23	32.38	1,200	+0.46(+1.45%)
Feb 13, 2013	31.91	31.91	31.90	31.91	600	-0.09(-0.28%)
Feb 12, 2013	31.96	32.00	31.96	32.00	600	+0.24(+0.76%)
Feb 08, 2013	31.70	31.76	31.76	31.76	400	+0.11(+0.35%)
Feb 07, 2013	31.50	31.70	31.43	31.65	4,000	+0.36(+1.15%)
Feb 06, 2013	31.36	31.36	31.29	31.29	2,600	-0.21(-0.67%)
Feb 01, 2013	31.25	31.50	31.50	31.50	800	+0.42(+1.35%)
Jan 31, 2013	31.08	31.08	31.08	31.08	200	-0.01(-0.05%)
Jan 30, 2013	30.89	31.09	30.89	31.09	800	+0.20(+0.65%)
Jan 29, 2013	30.50	30.89	30.50	30.89	3,852	+0.38(+1.25%)
Jan 28, 2013	30.70	30.70	30.52	30.52	400	-0.36(-1.17%)
Jan 25, 2013	31.10	31.10	30.88	30.88	1,200	-0.02(-0.08%)
Jan 24, 2013	31.45	31.45	30.45	30.90	10,400	-2.32(-6.97%)
Jan 22, 2013	33.20	33.22	33.22	33.22	1,000	+0.02(+0.06%)
Jan 18, 2013	32.88	33.20	32.88	33.20	2,360	+0.17(+0.51%)
Jan 17, 2013	32.83	33.02	32.83	33.02	1,000	+0.32(+0.99%)
Jan 15, 2013	32.51	32.70	32.70	32.70	5,800	+0.20(+0.62%)
Jan 14, 2013	32.55	32.55	32.50	32.50	828	+0.00(+0.00%)
Jan 11, 2013	32.30	32.50	32.30	32.50	516	+0.19(+0.59%)
Jan 10, 2013	32.68	32.68	32.31	32.31	400	-0.29(-0.89%)
Jan 09, 2013	32.51	32.62	32.51	32.60	600	+0.20(+0.63%)
Jan 08, 2013	32.31	32.40	32.31	32.40	600	-0.11(-0.35%)
Jan 07, 2013	32.31	32.51	32.30	32.51	600	+0.00(+0.00%)
Jan 04, 2013	32.51	32.51	32.51	32.51	200	+0.20(+0.62%)
Jan 03, 2013	32.31	32.31	32.31	32.31	600	-0.19(-0.58%)
Jan 02, 2013	32.31	32.50	31.61	32.50	8,600	+0.89(+2.82%)
Dec 31, 2012	31.32	31.61	31.22	31.61	4,000	+0.38(+1.21%)
Dec 28, 2012	31.52	31.52	31.23	31.23	6,600	-0.19(-0.61%)
Dec 27, 2012	31.50	31.50	31.30	31.42	8,736	-0.33(-1.03%)
Dec 26, 2012	32.03	32.03	31.75	31.75	2,200	-0.21(-0.67%)
Dec 24, 2012	31.86	31.96	31.86	31.96	1,000	-0.12(-0.37%)
Dec 21, 2012	32.12	32.12	31.93	32.08	3,486	-0.24(-0.74%)
Dec 20, 2012	32.09	32.34	32.09	32.33	4,700	-0.09(-0.29%)
Dec 19, 2012	32.50	32.50	32.42	32.42	1,844	-0.23(-0.72%)
Dec 18, 2012	32.66	32.67	32.63	32.66	1,452	-0.20(-0.59%)
Dec 17, 2012	32.10	32.85	32.10	32.85	2,344	+0.75(+2.34%)
Dec 14, 2012	32.10	32.10	32.10	32.10	1,250	-0.12(-0.39%)
Dec 13, 2012	32.24	32.28	32.16	32.23	7,000	-0.15(-0.46%)
Dec 12, 2012	32.35	32.38	32.35	32.38	800	+0.12(+0.39%)
Dec 11, 2012	32.25	32.25	32.25	32.25	600	+0.30(+0.95%)
Dec 07, 2012	31.95	31.95	31.95	31.95	200	-0.16(-0.50%)
Dec 05, 2012	32.10	32.10	32.10	32.10	0	-0.17(-0.53%)
Dec 03, 2012	32.27	32.27	32.27	32.27	600	+0.12(+0.39%)
Nov 28, 2012	32.15	32.15	32.15	32.15	0	-0.18(-0.56%)
Nov 27, 2012	32.36	32.36	32.33	32.33	1,000	-0.15(-0.45%)
Nov 26, 2012	33.10	33.10	32.48	32.48	3,050	-0.52(-1.59%)
Nov 23, 2012	32.75	33.00	32.75	33.00	1,800	+0.50(+1.54%)
Nov 21, 2012	32.62	32.62	32.50	32.50	2,200	-0.13(-0.41%)
Nov 20, 2012	32.27	32.63	32.27	32.63	4,200	+0.49(+1.52%)
Nov 19, 2012	31.79	32.18	31.79	32.15	3,460	+0.48(+1.52%)
Nov 16, 2012	31.52	31.66	31.33	31.66	2,806	+0.04(+0.14%)
Nov 15, 2012	31.25	31.62	31.25	31.62	21,800	+0.25(+0.80%)
Nov 14, 2012	31.41	31.43	31.37	31.37	1,734	-0.28(-0.88%)
Nov 13, 2012	31.15	31.65	31.15	31.65	4,000	+0.75(+2.43%)
Nov 09, 2012	30.90	30.90	30.90	30.90	0	+0.15(+0.49%)
Nov 07, 2012	30.62	30.75	30.75	30.75	1,000	-0.12(-0.40%)
Nov 06, 2012	30.88	30.88	30.88	30.88	400	+0.25(+0.82%)
Nov 05, 2012	30.50	30.62	30.40	30.62	2,202	-0.07(-0.24%)
Nov 02, 2012	30.65	30.82	30.57	30.70	2,000	+0.20(+0.64%)
Nov 01, 2012	30.65	30.71	30.50	30.50	6,400	-0.25(-0.81%)
Oct 31, 2012	30.91	30.91	30.54	30.75	15,784	+0.10(+0.33%)
Oct 26, 2012	30.68	30.66	30.66	30.66	1,200	-0.28(-0.91%)
Oct 25, 2012	31.05	31.05	30.93	30.93	600	+0.11(+0.37%)
Oct 24, 2012	30.69	30.82	27.69	30.82	29,544	+0.16(+0.52%)
Oct 23, 2012	30.89	30.89	30.48	30.66	2,958	-0.09(-0.29%)
Oct 19, 2012	31.35	31.35	30.75	30.75	2,000	-0.48(-1.54%)
Oct 17, 2012	31.23	31.23	31.23	31.23	0	+0.22(+0.71%)
Oct 16, 2012	30.87	31.01	30.87	31.01	800	+0.21(+0.67%)
Oct 15, 2012	30.77	30.80	30.77	30.80	400	-0.18(-0.58%)
Oct 12, 2012	31.11	31.11	30.98	30.98	400	+0.00(+0.00%)
Oct 10, 2012	31.14	30.98	30.98	30.98	600	-0.13(-0.41%)
Oct 09, 2012	31.17	31.23	31.11	31.11	760	-0.35(-1.11%)
Oct 06, 2012		31.46	31.46	31.46	0	+0.00(+0.00%)
Oct 05, 2012	31.07	31.46	31.07	31.46	600	+0.02(+0.05%)
Oct 02, 2012	31.43	31.45	31.45	31.45	1,000	+0.26(+0.83%)
Oct 01, 2012	31.06	31.18	31.06	31.18	600	+0.62(+2.05%)
Sep 28, 2012	30.56	30.56	30.56	30.56	400	-0.25(-0.81%)
Sep 27, 2012	31.34	31.34	30.21	30.81	4,710	-0.55(-1.75%)
Sep 26, 2012	31.83	31.83	31.36	31.36	1,904	-0.34(-1.09%)
Sep 24, 2012	31.50	31.70	31.70	31.70	2,200	+0.20(+0.65%)
Sep 21, 2012	31.75	31.75	31.50	31.50	2,324	-0.29(-0.91%)
Sep 18, 2012	31.59	31.79	31.79	31.79	3,000	+0.52(+1.66%)
Sep 17, 2012	31.37	31.41	31.27	31.27	1,000	-0.11(-0.33%)
Sep 14, 2012	31.50	31.50	31.38	31.38	3,304	-0.09(-0.29%)
Sep 13, 2012	31.23	31.46	31.05	31.46	4,998	+0.29(+0.91%)
Sep 12, 2012	31.30	31.30	31.18	31.18	1,000	-0.23(-0.72%)
Sep 10, 2012	31.41	31.41	31.41	31.41	400	-0.07(-0.22%)
Sep 06, 2012	31.34	31.48	31.48	31.48	1,200	+0.34(+1.08%)
Sep 04, 2012	30.85	31.14	31.14	31.14	2,200	+0.55(+1.80%)
Aug 31, 2012	30.65	30.65	30.59	30.59	4,960	-0.01(-0.03%)
Aug 29, 2012	30.60	30.60	30.60	30.60	200	-0.04(-0.15%)
Aug 27, 2012	30.77	30.77	30.64	30.64	400	+0.12(+0.41%)
Aug 24, 2012	30.14	30.52	30.11	30.52	1,700	+0.37(+1.24%)
Aug 23, 2012	30.17	30.24	30.15	30.15	900	+0.08(+0.27%)
Aug 22, 2012	30.00	30.07	29.89	30.07	1,000	-0.11(-0.36%)
Aug 21, 2012	30.25	30.25	30.18	30.18	600	+0.10(+0.33%)
Aug 17, 2012	30.07	30.07	30.07	30.07	400	+0.25(+0.84%)
Aug 16, 2012	29.66	29.82	29.66	29.82	800	-0.08(-0.27%)
Aug 14, 2012	29.83	29.91	29.91	29.91	5,600	-0.11(-0.37%)
Aug 09, 2012	29.86	30.02	30.02	30.02	1,400	+0.24(+0.81%)
Aug 06, 2012	29.77	29.77	29.77	29.77	200	-0.15(-0.50%)
Aug 03, 2012	29.72	30.09	29.72	29.93	1,400	+0.00(+0.00%)
Aug 02, 2012	30.12	30.12	29.86	29.93	1,600	-0.37(-1.22%)
Aug 01, 2012	30.42	30.62	30.12	30.30	4,850	-0.11(-0.38%)
Jul 31, 2012	30.50	30.50	30.30	30.41	28,524	-0.09(-0.30%)
Jul 30, 2012	30.50	30.50	30.50	30.50	2,966	-0.07(-0.25%)
Jul 27, 2012	30.35	30.59	30.35	30.57	1,000	+0.35(+1.16%)
Jul 26, 2012	29.73	30.23	29.73	30.23	1,000	+0.38(+1.26%)
Jul 25, 2012	29.97	29.97	29.73	29.85	996	+0.01(+0.02%)
Jul 24, 2012	30.09	30.09	29.59	29.84	1,860	-0.07(-0.23%)
Jul 23, 2012	30.16	30.16	29.75	29.91	1,800	-0.44(-1.43%)
Jul 20, 2012	30.39	30.40	30.35	30.35	800	-0.20(-0.64%)
Jul 19, 2012	30.30	30.55	30.30	30.55	24,000	+0.22(+0.71%)
Jul 18, 2012	30.40	30.40	30.27	30.33	19,702	+0.21(+0.71%)
Jul 17, 2012	30.12	30.12	30.11	30.11	2,000	-0.16(-0.53%)
Jul 16, 2012	30.52	30.52	30.27	30.27	1,800	+0.04(+0.13%)
Jul 11, 2012	30.23	30.23	30.23	30.23	400	-0.16(-0.54%)
Jul 10, 2012	30.40	30.40	30.40	30.40	400	+0.25(+0.83%)
Jul 09, 2012	29.57	30.40	29.57	30.15	6,068	-0.32(-1.05%)
Jul 06, 2012	30.54	30.54	30.47	30.47	1,000	-0.09(-0.28%)
Jul 05, 2012	30.50	30.68	30.50	30.55	600	-0.17(-0.55%)
Jul 03, 2012	30.59	30.73	30.59	30.73	4,200	+0.39(+1.29%)
Jul 02, 2012	30.34	30.34	30.21	30.34	600	+0.12(+0.41%)
Jun 29, 2012	29.71	30.21	29.71	30.21	2,570	+0.70(+2.37%)
Jun 28, 2012	29.24	29.51	29.24	29.51	1,400	-0.09(-0.30%)
Jun 27, 2012	28.60	29.60	28.60	29.60	2,456	+1.03(+3.59%)
Jun 25, 2012	28.69	28.57	28.57	28.57	800	-0.32(-1.12%)
Jun 21, 2012	29.12	28.90	28.90	28.90	600	-0.35(-1.20%)
Jun 20, 2012	29.34	29.34	29.25	29.25	2,900	-0.10(-0.34%)
Jun 19, 2012	29.36	29.36	29.35	29.35	600	+0.24(+0.82%)
Jun 18, 2012	28.98	29.11	28.86	29.11	1,172	+0.27(+0.95%)
Jun 15, 2012	28.46	28.84	28.46	28.84	1,800	+0.62(+2.22%)
Jun 14, 2012	28.21	28.21	28.21	28.21	200	+0.12(+0.45%)
Jun 13, 2012	27.83	28.21	27.83	28.09	2,140	+0.05(+0.20%)
Jun 11, 2012	28.03	28.03	28.03	28.03	400	+0.36(+1.30%)
Jun 08, 2012	27.78	27.78	27.67	27.67	400	-0.28(-1.02%)
Jun 07, 2012	27.45	27.95	27.45	27.95	2,048	+0.37(+1.34%)
Jun 06, 2012	27.59	27.59	27.59	27.59	200	+0.05(+0.16%)
Jun 05, 2012	27.52	27.54	27.52	27.54	640	-0.09(-0.31%)
Jun 01, 2012	28.00	28.00	27.62	27.62	1,040	-0.50(-1.78%)
May 31, 2012	28.25	28.25	28.12	28.12	2,200	-0.25(-0.88%)
May 30, 2012	28.38	28.38	28.38	28.38	200	-0.25(-0.87%)
May 29, 2012	28.20	28.62	28.20	28.62	1,200	+0.37(+1.31%)
May 24, 2012	28.25	28.25	28.25	28.25	200	-0.05(-0.16%)
May 23, 2012	28.40	28.40	28.30	28.30	400	-0.18(-0.65%)
May 22, 2012	28.48	28.48	28.48	28.48	400	+0.20(+0.71%)
May 21, 2012	28.75	28.75	28.27	28.29	3,972	+0.08(+0.28%)
May 18, 2012	28.68	28.68	28.20	28.20	1,600	-0.28(-0.97%)
May 17, 2012	28.73	28.73	28.48	28.48	800	-0.15(-0.52%)
May 16, 2012	28.52	28.63	28.50	28.63	1,402	+0.25(+0.88%)
May 15, 2012	28.50	28.50	28.38	28.38	400	+0.03(+0.11%)
May 14, 2012	28.23	28.36	28.23	28.35	2,546	+0.05(+0.18%)
May 11, 2012	28.70	28.70	28.30	28.30	5,184	-0.14(-0.51%)
May 10, 2012	27.86	28.45	27.86	28.45	2,152	+0.34(+1.19%)
May 08, 2012	27.94	28.11	28.11	28.11	1,800	+0.28(+1.01%)
May 04, 2012	28.25	27.83	27.83	27.83	3,000	-0.09(-0.32%)
May 03, 2012	27.92	27.92	27.92	27.92	200	+0.16(+0.58%)
May 02, 2012	27.80	27.80	27.75	27.76	1,000	-0.14(-0.50%)
May 01, 2012	27.75	27.90	27.75	27.90	1,930	+0.15(+0.54%)
Apr 30, 2012	27.78	27.80	27.75	27.75	4,200	-0.20(-0.72%)
Apr 27, 2012	27.80	27.95	27.80	27.95	1,218	+0.20(+0.72%)
Apr 26, 2012	27.30	27.75	27.30	27.75	3,210	+0.22(+0.80%)
Apr 25, 2012	27.32	27.54	27.32	27.53	3,504	+0.12(+0.46%)
Apr 24, 2012	27.41	27.41	27.41	27.41	412	+0.20(+0.74%)
Apr 23, 2012	27.36	27.36	27.20	27.20	594	-0.38(-1.38%)
Apr 20, 2012	27.59	27.59	27.59	27.59	400	+0.23(+0.82%)
Apr 19, 2012	27.36	27.36	27.36	27.36	200	+0.32(+1.20%)
Apr 18, 2012	27.43	27.43	27.04	27.04	4,884	-0.23(-0.84%)
Apr 17, 2012	27.06	27.36	27.06	27.27	1,000	+0.28(+1.05%)
Apr 16, 2012	26.75	27.01	26.75	26.98	3,106	+0.06(+0.23%)
Apr 13, 2012	27.00	27.00	26.92	26.92	402	+0.25(+0.92%)
Apr 10, 2012	26.77	26.68	26.68	26.68	400	-0.34(-1.24%)
Apr 05, 2012	26.91	27.01	27.01	27.01	1,800	-0.26(-0.97%)
Apr 03, 2012	27.45	27.27	27.27	27.27	6,600	-0.34(-1.21%)
Apr 02, 2012	27.41	27.61	27.41	27.61	1,792	+0.50(+1.83%)
Mar 30, 2012	27.11	27.30	27.11	27.11	2,650	+0.15(+0.56%)
Mar 28, 2012	27.11	26.96	26.96	26.96	1,200	-0.02(-0.07%)
Mar 27, 2012	26.45	27.12	26.45	26.98	2,484	+0.63(+2.39%)
Mar 26, 2012	26.11	26.36	26.11	26.36	2,400	+0.27(+1.02%)
Mar 23, 2012	25.93	26.09	25.93	26.09	1,400	+0.10(+0.38%)
Mar 22, 2012	25.84	25.99	25.79	25.99	2,600	+0.10(+0.39%)
Mar 21, 2012	25.89	25.91	25.86	25.89	1,200	+0.05(+0.21%)
Mar 20, 2012	25.86	25.86	25.84	25.84	400	-0.09(-0.33%)
Mar 19, 2012	26.10	26.10	25.81	25.92	3,660	+0.02(+0.08%)
Mar 16, 2012	25.89	26.01	25.84	25.90	1,350	+0.14(+0.54%)
Mar 15, 2012	25.65	25.76	25.64	25.76	984	-0.00(-0.02%)
Mar 14, 2012	25.77	25.77	25.77	25.77	200	+0.12(+0.49%)
Mar 12, 2012	25.52	25.64	25.64	25.64	400	+0.12(+0.49%)
Mar 09, 2012	25.27	25.52	25.27	25.52	1,000	+0.12(+0.47%)
Mar 08, 2012	25.39	25.39	25.39	25.39	200	+0.11(+0.44%)
Mar 07, 2012	25.29	25.29	25.29	25.29	200	+0.00(+0.00%)
Mar 06, 2012	25.20	25.29	25.20	25.29	838	-0.12(-0.47%)

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.