Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	55.52	55.73	55.53	55.73	557	+0.20(+0.35%)
Apr 29, 2013	54.94	55.75	54.90	55.53	7,110	+0.82(+1.50%)
Apr 26, 2013	54.93	54.99	54.65	54.71	3,920	-0.28(-0.51%)
Apr 25, 2013	55.84	55.84	54.99	54.99	4,880	-0.04(-0.08%)
Apr 24, 2013	54.93	55.11	54.90	55.03	28,464	+0.95(+1.76%)
Apr 23, 2013	54.62	54.62	54.08	54.08	1,260	+0.27(+0.50%)
Apr 18, 2013	53.81	53.81	53.81	53.81	0	+0.19(+0.36%)
Apr 17, 2013	53.27	53.62	53.19	53.62	3,196	-0.58(-1.07%)
Apr 15, 2013	54.73	54.20	54.20	54.20	1,000	-0.45(-0.83%)
Apr 12, 2013	54.54	55.15	54.41	54.65	25,205	-0.30(-0.55%)
Apr 11, 2013	55.04	55.04	54.95	54.95	200	+0.12(+0.22%)
Apr 10, 2013	54.56	54.83	54.56	54.83	200	+1.07(+1.99%)
Apr 09, 2013	54.04	54.04	53.76	53.76	345	+0.15(+0.28%)
Apr 08, 2013	53.57	53.65	53.57	53.61	826	+0.12(+0.23%)
Apr 05, 2013	53.49	53.49	53.49	53.49	100	-0.38(-0.71%)
Apr 04, 2013	53.87	53.87	53.87	53.87	100	+0.53(+0.99%)
Apr 03, 2013	53.50	53.71	53.34	53.34	1,000	-0.86(-1.59%)
Apr 02, 2013	54.20	54.20	54.20	54.20	300	+0.25(+0.46%)
Apr 01, 2013	54.34	54.34	53.95	53.95	3,646	-0.20(-0.37%)
Mar 28, 2013	53.85	54.15	53.76	54.15	4,894	+0.54(+1.01%)
Mar 27, 2013	53.68	53.68	53.61	53.61	2,079	-0.00(-0.00%)
Mar 26, 2013	53.61	53.61	53.61	53.61	600	+0.33(+0.62%)
Mar 25, 2013	53.63	53.66	53.26	53.28	8,660	-0.20(-0.38%)
Mar 22, 2013	53.52	53.52	53.48	53.48	260	+0.44(+0.83%)
Mar 21, 2013	52.99	53.07	52.98	53.04	2,900	+0.00(+0.00%)
Mar 19, 2013	53.31	53.04	53.04	53.04	800	-0.26(-0.49%)
Mar 18, 2013	53.30	53.30	53.30	53.30	500	-0.37(-0.69%)
Mar 15, 2013	53.67	53.67	53.67	53.67	400	-0.12(-0.22%)
Mar 14, 2013	53.86	53.86	53.79	53.79	1,942	+0.29(+0.54%)
Mar 13, 2013	53.42	53.50	53.42	53.50	800	-0.04(-0.07%)
Mar 12, 2013	53.54	53.54	53.54	53.54	100	-0.21(-0.40%)
Mar 11, 2013	53.75	53.75	53.75	53.75	332	+0.23(+0.43%)
Mar 07, 2013	53.34	53.53	53.53	53.53	700	+0.34(+0.63%)
Mar 05, 2013	53.31	53.19	53.19	53.19	1,200	+0.42(+0.80%)
Feb 28, 2013	52.69	52.77	52.77	52.77	2,300	+0.54(+1.03%)
Feb 27, 2013	52.23	52.23	52.23	52.23	150	+0.58(+1.12%)
Feb 26, 2013	51.65	51.65	51.65	51.65	100	-0.79(-1.50%)
Feb 22, 2013	52.20	52.88	52.18	52.44	5,872	+0.55(+1.05%)
Feb 21, 2013	53.07	53.07	51.89	51.89	221	-1.20(-2.26%)
Feb 19, 2013	53.11	53.09	53.09	53.09	1,200	+0.21(+0.40%)
Feb 14, 2013	52.88	52.88	52.88	52.88	400	-0.12(-0.23%)
Feb 13, 2013	53.02	53.02	53.00	53.00	516	+0.31(+0.59%)
Feb 12, 2013	52.64	52.69	52.40	52.69	4,166	+0.18(+0.34%)
Feb 11, 2013	52.51	52.55	52.51	52.51	726	+0.24(+0.46%)
Feb 07, 2013	52.27	52.27	52.27	52.27	400	+0.10(+0.19%)
Feb 04, 2013	52.16	52.17	52.17	52.17	200	-0.12(-0.23%)
Jan 31, 2013	52.18	52.29	52.29	52.29	200	-0.21(-0.40%)
Jan 30, 2013	52.42	53.10	51.97	52.50	3,040	+0.26(+0.50%)
Jan 25, 2013	52.24	52.24	52.24	52.24	0	+0.14(+0.27%)
Jan 24, 2013	52.10	52.10	52.10	52.10	100	+0.35(+0.68%)
Jan 22, 2013	51.75	51.75	51.75	51.75	200	-0.07(-0.14%)
Jan 18, 2013	52.38	52.38	51.81	51.82	400	-0.14(-0.27%)
Jan 17, 2013	51.95	51.96	51.95	51.96	600	+0.93(+1.82%)
Jan 09, 2013	50.97	51.03	51.03	51.03	3,800	+0.38(+0.75%)
Jan 08, 2013	50.98	50.98	50.65	50.65	5,800	-0.69(-1.34%)
Jan 07, 2013	50.88	51.45	50.88	51.34	2,500	-0.16(-0.31%)
Jan 04, 2013	51.56	51.57	51.43	51.50	2,800	+0.16(+0.31%)
Jan 03, 2013	51.31	51.36	51.31	51.34	734	-0.40(-0.77%)
Jan 02, 2013	51.13	51.74	51.13	51.74	1,000	+1.99(+4.00%)
Dec 31, 2012	49.31	49.75	49.31	49.75	1,205	-0.21(-0.42%)
Dec 28, 2012	50.23	50.23	49.89	49.96	4,600	-0.37(-0.73%)
Dec 24, 2012	50.33	50.33	50.33	50.33	0	+0.05(+0.10%)
Dec 21, 2012	50.20	50.28	50.20	50.28	200	-0.89(-1.74%)
Dec 19, 2012	51.15	51.17	51.17	51.17	200	+0.04(+0.08%)
Dec 18, 2012	51.05	51.13	51.05	51.13	1,500	+0.86(+1.71%)
Dec 14, 2012	49.90	50.27	50.27	50.27	10,500	+0.28(+0.56%)
Dec 13, 2012	49.81	49.99	49.76	49.99	1,500	+0.26(+0.52%)
Dec 12, 2012	49.64	50.58	49.40	49.73	9,400	+0.00(+0.00%)
Dec 11, 2012	49.72	49.79	49.47	49.73	18,500	+0.25(+0.51%)
Dec 10, 2012	49.35	49.48	49.35	49.48	700	+0.24(+0.49%)
Dec 07, 2012	49.12	49.33	49.04	49.24	2,200	+0.18(+0.37%)
Dec 06, 2012	49.30	49.40	49.00	49.06	3,200	-0.39(-0.79%)
Dec 05, 2012	48.88	49.50	48.82	49.45	3,200	+0.65(+1.33%)
Dec 04, 2012	49.02	49.04	48.80	48.80	1,900	-0.35(-0.71%)
Nov 30, 2012	49.47	49.53	49.15	49.15	15,000	-0.21(-0.43%)
Nov 29, 2012	49.50	49.58	49.36	49.36	5,000	+0.24(+0.49%)
Nov 28, 2012	48.55	49.12	47.30	49.12	2,300	+0.38(+0.78%)
Nov 27, 2012	49.24	49.24	48.74	48.74	1,100	-0.54(-1.10%)
Nov 26, 2012	49.28	49.28	49.28	49.28	300	+1.41(+2.95%)
Nov 14, 2012	47.87	47.87	47.87	47.87	300	-0.29(-0.60%)
Nov 13, 2012	48.18	48.18	48.16	48.16	900	-0.22(-0.45%)
Nov 09, 2012	48.38	48.38	48.38	48.38	0	-0.26(-0.53%)
Nov 08, 2012	48.66	48.66	48.64	48.64	900	-0.95(-1.92%)
Nov 06, 2012	49.53	49.59	49.59	49.59	1,800	+0.45(+0.92%)
Nov 05, 2012	49.16	49.16	49.14	49.14	1,700	-0.45(-0.91%)
Nov 02, 2012	49.62	49.71	49.59	49.59	2,550	-0.18(-0.36%)
Nov 01, 2012	49.79	49.79	49.77	49.77	900	+0.59(+1.20%)
Oct 26, 2012	49.26	49.18	49.18	49.18	2,400	-0.19(-0.38%)
Oct 25, 2012	49.56	49.56	49.32	49.37	3,000	-1.13(-2.24%)
Oct 16, 2012	50.48	50.50	50.50	50.50	900	+0.71(+1.43%)
Oct 11, 2012	49.77	49.79	49.79	49.79	900	-0.17(-0.34%)
Oct 06, 2012		49.96	49.96	49.96	0	+0.00(+0.00%)
Oct 05, 2012	50.62	50.62	49.92	49.96	11,295	-0.29(-0.58%)
Oct 01, 2012	50.36	50.25	50.25	50.25	4,800	+0.01(+0.02%)
Sep 27, 2012	50.22	50.24	50.24	50.24	1,800	-0.36(-0.71%)
Sep 20, 2012	50.62	50.60	50.60	50.60	900	-0.37(-0.73%)
Sep 17, 2012	51.04	50.97	50.97	50.97	1,800	+0.33(+0.65%)
Sep 13, 2012	50.62	50.64	50.64	50.64	900	+1.63(+3.33%)
Sep 06, 2012	48.53	49.01	49.01	49.01	23,300	+0.56(+1.16%)
Aug 29, 2012	48.38	48.45	48.45	48.45	800	-0.02(-0.04%)
Aug 27, 2012	48.56	48.56	48.41	48.47	1,230	-0.68(-1.38%)
Aug 21, 2012	48.93	49.15	49.15	49.15	7,700	+0.47(+0.97%)
Aug 20, 2012	48.65	48.68	48.65	48.68	800	+0.10(+0.21%)
Aug 16, 2012	48.58	48.58	48.58	48.58	200	+0.16(+0.33%)
Aug 15, 2012	48.42	48.42	48.42	48.42	100	+0.02(+0.04%)
Aug 13, 2012	48.38	48.40	48.40	48.40	600	+0.08(+0.17%)
Aug 10, 2012	48.27	48.32	48.27	48.32	400	-0.07(-0.14%)
Aug 09, 2012	48.31	48.39	48.31	48.39	200	+0.10(+0.21%)
Aug 08, 2012	48.29	48.29	48.20	48.29	1,100	-0.15(-0.31%)
Aug 07, 2012	48.44	48.44	48.44	48.44	200	+0.18(+0.37%)
Aug 06, 2012	48.27	48.28	48.26	48.26	1,300	-0.02(-0.04%)
Aug 03, 2012	47.52	48.28	47.45	48.28	6,400	+2.01(+4.34%)
Aug 02, 2012	46.36	46.36	46.27	46.27	11,552	-1.04(-2.20%)
Jul 27, 2012	47.31	47.31	47.31	47.31	1,000	+1.21(+2.62%)
Jul 09, 2012	46.10	46.10	46.10	46.10	1,000	-1.18(-2.50%)
Jul 05, 2012	47.28	47.28	47.28	47.28	100	+0.14(+0.30%)
Jul 02, 2012	47.14	47.14	47.14	47.14	0	+0.15(+0.32%)
Jun 29, 2012	46.81	46.99	46.81	46.99	400	+1.82(+4.03%)
Jun 28, 2012	45.17	45.20	45.17	45.17	400	-0.08(-0.18%)
Jun 26, 2012	45.26	45.25	45.25	45.25	500	+0.16(+0.35%)
Jun 25, 2012	45.09	45.09	45.09	45.09	500	-1.50(-3.22%)
Jun 19, 2012	46.60	46.59	46.59	46.59	500	+0.53(+1.15%)
Jun 18, 2012	46.07	46.07	46.06	46.06	500	+0.02(+0.04%)
Jun 14, 2012	46.04	46.04	46.04	46.04	600	+1.18(+2.63%)
Jun 05, 2012	44.86	44.86	44.86	44.86	500	-1.46(-3.15%)
May 29, 2012	46.32	46.32	46.32	46.32	0	+0.52(+1.14%)
May 21, 2012	45.80	45.80	45.80	45.80	1,000	-0.50(-1.08%)
May 16, 2012	46.30	46.30	46.30	46.30	200	-1.06(-2.24%)

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.