Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	23.00	23.00	23.00	23.00	364	+0.06(+0.26%)
Apr 29, 2013	22.94	22.94	22.94	22.94	2,259	+0.34(+1.50%)
Apr 26, 2013	22.60	22.60	22.42	22.60	1,927	-0.15(-0.66%)
Apr 25, 2013	22.70	22.76	22.70	22.75	2,592	+0.30(+1.34%)
Apr 24, 2013	22.45	22.45	22.45	22.45	934	+0.29(+1.31%)
Apr 23, 2013	22.18	22.18	22.16	22.16	1,681	+0.21(+0.96%)
Apr 22, 2013	21.95	21.95	21.95	21.95	1,300	-0.29(-1.30%)
Apr 19, 2013	22.24	22.24	22.24	22.24	300	+0.26(+1.18%)
Apr 18, 2013	21.73	21.98	21.73	21.98	817	-0.06(-0.27%)
Apr 17, 2013	22.15	22.15	22.04	22.04	4,095	-0.34(-1.53%)
Apr 16, 2013	22.40	22.40	22.30	22.38	3,093	-0.11(-0.48%)
Apr 15, 2013	22.65	22.65	22.45	22.49	1,357	-0.20(-0.88%)
Apr 12, 2013	22.69	22.69	22.69	22.69	133	-0.10(-0.44%)
Apr 11, 2013	22.78	22.80	22.78	22.79	1,981	+0.06(+0.26%)
Apr 10, 2013	22.74	22.82	22.68	22.73	2,954	+0.89(+4.08%)
Apr 09, 2013	21.70	21.84	21.70	21.84	919	+0.42(+1.96%)
Apr 08, 2013	21.60	21.60	21.42	21.42	7,024	-0.32(-1.47%)
Apr 05, 2013	21.62	21.74	21.62	21.74	4,979	-0.11(-0.50%)
Apr 04, 2013	21.85	21.85	21.85	21.85	345	+0.06(+0.28%)
Apr 03, 2013	21.79	21.79	21.79	21.79	103	-0.15(-0.68%)
Apr 02, 2013	21.94	21.94	21.75	21.94	434	+0.05(+0.23%)
Apr 01, 2013	21.67	21.93	21.67	21.89	1,642	-0.02(-0.09%)
Mar 28, 2013	21.89	21.91	21.80	21.91	5,667	+0.35(+1.62%)
Mar 27, 2013	21.45	21.56	21.45	21.56	731	-0.20(-0.92%)
Mar 26, 2013	21.76	21.76	21.76	21.76	489	-0.14(-0.64%)
Mar 25, 2013	21.90	21.90	21.90	21.90	340	+0.02(+0.09%)
Mar 22, 2013	21.70	21.88	21.70	21.88	1,338	-0.27(-1.22%)
Mar 20, 2013		22.15	22.15	22.15	0	-0.12(-0.54%)
Mar 19, 2013	22.34	22.34	22.27	22.27	1,434	-0.13(-0.58%)
Mar 18, 2013	22.44	22.44	22.40	22.40	1,061	-0.14(-0.62%)
Mar 15, 2013	22.50	22.55	22.35	22.54	652	+0.43(+1.94%)
Mar 14, 2013	22.10	22.11	22.10	22.11	267	+0.06(+0.27%)
Mar 13, 2013	22.05	22.05	22.05	22.05	207	-0.17(-0.77%)
Mar 12, 2013	22.25	22.25	22.22	22.22	1,966	+0.13(+0.59%)
Mar 11, 2013	21.99	22.09	21.93	22.09	2,448	-0.21(-0.94%)
Mar 08, 2013	22.20	22.30	22.20	22.30	9,814	+0.06(+0.27%)
Mar 07, 2013	22.21	22.24	22.05	22.24	1,986	+0.38(+1.74%)
Mar 06, 2013	21.70	21.88	21.70	21.86	5,039	-0.56(-2.50%)
Mar 05, 2013	22.36	22.42	22.30	22.42	1,438	+0.07(+0.31%)
Mar 04, 2013	21.95	22.35	21.95	22.35	835	-0.55(-2.40%)
Mar 01, 2013	22.54	22.90	22.52	22.90	7,865	-0.19(-0.82%)
Feb 28, 2013	23.09	23.09	23.09	23.09	100	-0.16(-0.69%)
Feb 27, 2013	23.25	23.25	23.25	23.25	1,228	+0.49(+2.15%)
Feb 26, 2013	22.85	22.85	22.73	22.76	1,264	-0.74(-3.15%)
Feb 22, 2013	23.50	23.50	23.50	23.50	380	+0.65(+2.84%)
Feb 21, 2013	22.85	22.97	22.85	22.85	833	-0.38(-1.64%)
Feb 20, 2013	23.54	23.54	23.23	23.23	1,359	-0.69(-2.90%)
Feb 19, 2013	23.91	23.92	23.90	23.92	581	+0.18(+0.77%)
Feb 15, 2013	23.74	23.74	23.74	23.74	300	+0.25(+1.06%)
Feb 14, 2013	23.46	23.50	23.30	23.49	3,164	+0.03(+0.13%)
Feb 13, 2013	23.28	23.50	23.25	23.46	1,579	-0.10(-0.41%)
Feb 12, 2013	23.55	23.60	23.55	23.56	1,741	-0.15(-0.65%)
Feb 08, 2013		23.71	23.71	23.71	0	+0.09(+0.38%)
Feb 07, 2013	23.60	23.62	23.60	23.62	785	-0.27(-1.13%)
Feb 06, 2013	23.89	23.89	23.89	23.89	132	-0.23(-0.95%)
Feb 01, 2013		24.12	24.12	24.12	0	+0.57(+2.42%)
Jan 31, 2013	23.55	23.55	23.55	23.55	573	+0.37(+1.60%)
Jan 30, 2013	23.22	23.22	23.18	23.18	1,709	+0.23(+1.00%)
Jan 29, 2013	22.82	22.95	22.82	22.95	667	-0.35(-1.50%)
Jan 28, 2013	23.38	23.38	23.30	23.30	1,442	-0.28(-1.19%)
Jan 25, 2013	23.60	23.82	23.54	23.58	6,954	-0.05(-0.20%)
Jan 24, 2013	23.65	23.67	23.63	23.63	394	+0.13(+0.54%)
Jan 23, 2013	23.29	23.50	23.29	23.50	1,645	-0.16(-0.68%)
Jan 22, 2013	23.50	23.66	23.35	23.66	856	-0.98(-3.98%)
Jan 18, 2013	24.64	24.64	24.63	24.64	2,019	-0.17(-0.69%)
Jan 17, 2013	24.59	24.93	24.55	24.81	2,480	+0.71(+2.95%)
Jan 16, 2013	24.10	24.10	24.10	24.10	341	-0.05(-0.21%)
Jan 15, 2013	24.20	24.41	23.94	24.15	3,669	-0.77(-3.09%)
Jan 14, 2013	24.92	24.92	24.92	24.92	155	-0.41(-1.62%)
Jan 12, 2013	24.98	25.33	24.89	25.33	2,473	+0.00(+0.00%)
Jan 11, 2013	24.98	25.33	24.89	25.33	2,473	+0.00(+0.00%)
Jan 10, 2013	25.05	25.36	25.05	25.33	3,244	+0.43(+1.73%)
Jan 08, 2013		24.90	24.90	24.90	0	-0.02(-0.08%)
Jan 07, 2013	24.80	24.93	24.80	24.92	2,574	-0.03(-0.12%)
Jan 04, 2013	24.96	24.96	24.63	24.95	894	+0.45(+1.84%)
Jan 03, 2013	24.50	24.50	24.50	24.50	780	+0.00(+0.00%)
Jan 02, 2013	24.50	24.50	24.50	24.50	1,597	+0.17(+0.70%)
Dec 31, 2012	24.10	24.39	24.10	24.33	2,622	-0.33(-1.34%)
Dec 28, 2012	24.18	25.10	24.18	24.66	3,469	+0.42(+1.73%)
Dec 27, 2012	24.12	24.24	23.95	24.24	1,743	-0.23(-0.94%)
Dec 26, 2012	24.63	24.63	24.47	24.47	628	+0.00(+0.00%)
Dec 24, 2012	24.38	24.47	24.38	24.47	321	+0.09(+0.37%)
Dec 21, 2012	24.38	24.38	24.38	24.38	592	-0.06(-0.25%)
Dec 20, 2012	24.45	24.45	24.40	24.44	1,731	+0.45(+1.88%)
Dec 19, 2012	24.15	24.34	23.99	23.99	1,021	-0.04(-0.17%)
Dec 18, 2012	24.00	24.28	24.00	24.03	2,903	-0.02(-0.08%)
Dec 17, 2012	24.29	24.29	24.05	24.05	561	+0.12(+0.50%)
Dec 14, 2012	23.93	23.93	23.93	23.93	112	+0.33(+1.40%)
Dec 13, 2012	23.60	23.60	23.60	23.60	283	-0.32(-1.34%)
Dec 12, 2012	23.98	23.98	23.92	23.92	3,901	+0.01(+0.04%)
Dec 11, 2012	24.05	24.05	23.62	23.91	2,741	-0.07(-0.29%)
Dec 10, 2012	23.98	23.98	23.98	23.98	230	+0.00(+0.00%)
Dec 07, 2012	23.98	23.98	23.98	23.98	800	-0.12(-0.50%)
Dec 06, 2012	24.16	24.16	24.10	24.10	880	-0.15(-0.62%)
Dec 05, 2012	24.00	24.35	24.00	24.25	1,014	+0.02(+0.08%)
Dec 03, 2012		24.23	24.23	24.23	0	+0.17(+0.71%)
Nov 30, 2012	24.06	24.06	24.06	24.06	200	+0.00(+0.00%)
Nov 28, 2012		24.06	24.06	24.06	0	-0.39(-1.60%)
Nov 27, 2012	24.45	24.45	24.45	24.45	200	-0.23(-0.93%)
Nov 26, 2012	24.50	24.74	24.50	24.68	629	-0.02(-0.08%)
Nov 24, 2012	24.58	24.70	24.58	24.70	400	+0.00(+0.00%)
Nov 23, 2012	24.58	24.70	24.58	24.70	400	+0.39(+1.60%)
Nov 21, 2012	24.31	24.31	24.31	24.31	200	-0.14(-0.57%)
Nov 20, 2012	24.45	24.45	24.45	24.45	719	+0.05(+0.20%)
Nov 19, 2012	24.80	24.80	24.19	24.40	1,873	+0.25(+1.04%)
Nov 16, 2012	23.76	24.91	23.76	24.15	946	-0.10(-0.41%)
Nov 14, 2012		24.25	24.25	24.25	0	+0.22(+0.92%)
Nov 13, 2012	24.25	24.25	24.03	24.03	1,186	-0.70(-2.83%)
Nov 12, 2012	24.73	24.73	24.73	24.73	259	+0.82(+3.43%)
Nov 09, 2012	24.59	24.59	23.91	23.91	464	-0.16(-0.66%)
Nov 08, 2012	24.60	24.60	23.86	24.07	1,337	-0.59(-2.39%)
Nov 07, 2012	23.70	24.66	23.70	24.66	1,353	+0.67(+2.79%)
Nov 05, 2012		23.99	23.99	23.99	0	-0.79(-3.19%)
Nov 02, 2012	24.79	24.79	24.78	24.78	800	+0.78(+3.25%)
Nov 01, 2012	24.37	24.37	23.60	24.00	1,167	+0.46(+1.95%)
Oct 31, 2012	23.54	23.54	23.54	23.54	128	+0.43(+1.86%)
Oct 25, 2012		23.11	23.11	23.11	0	-0.34(-1.45%)
Oct 24, 2012	23.45	23.45	23.45	23.45	1,200	+0.17(+0.73%)
Oct 23, 2012	23.28	23.28	23.28	23.28	538	-0.59(-2.47%)
Oct 19, 2012	23.87	23.87	23.87	23.87	572	+0.38(+1.62%)
Oct 18, 2012	23.28	23.52	23.28	23.49	1,050	+0.13(+0.56%)
Oct 17, 2012	23.36	23.36	23.36	23.36	100	-0.48(-2.01%)
Oct 16, 2012	22.83	23.84	22.83	23.84	1,391	+0.21(+0.89%)
Oct 15, 2012	23.63	23.63	23.63	23.63	200	+0.60(+2.61%)
Oct 12, 2012	23.08	23.08	23.03	23.03	520	-0.19(-0.82%)
Oct 11, 2012	22.59	23.22	22.59	23.22	523	+0.86(+3.85%)
Oct 10, 2012	22.64	22.64	22.36	22.36	290	-0.20(-0.89%)
Oct 09, 2012	22.61	22.61	22.56	22.56	768	-0.65(-2.80%)
Oct 08, 2012	22.64	23.21	22.64	23.21	277	+0.36(+1.58%)
Oct 06, 2012	22.79	22.88	22.79	22.85	644	+0.00(+0.00%)
Oct 05, 2012	22.79	22.88	22.79	22.85	644	-0.01(-0.04%)
Oct 04, 2012	22.60	22.86	22.60	22.86	1,584	+0.51(+2.28%)
Oct 03, 2012	22.35	22.35	22.35	22.35	1,510	-0.32(-1.41%)
Oct 02, 2012	22.81	22.88	22.65	22.67	2,080	-0.49(-2.12%)
Sep 28, 2012	23.16	23.16	23.16	23.16	0	-0.65(-2.73%)
Sep 27, 2012	23.81	23.81	23.81	23.81	355	+1.00(+4.38%)
Sep 26, 2012	22.83	22.83	22.81	22.81	244	-0.29(-1.26%)
Sep 25, 2012	23.20	23.20	23.10	23.10	12,493	+0.28(+1.23%)
Sep 24, 2012	22.82	22.82	22.82	22.82	200	-0.52(-2.23%)
Sep 21, 2012	23.69	23.69	22.94	23.34	2,206	+0.19(+0.82%)
Sep 20, 2012	23.05	23.15	23.05	23.15	1,394	-1.25(-5.12%)
Sep 19, 2012	24.40	24.40	24.40	24.40	169	-0.27(-1.09%)
Sep 18, 2012	24.51	24.67	24.00	24.67	5,586	-0.66(-2.61%)
Sep 14, 2012		25.33	25.33	25.33	0	+0.94(+3.85%)
Sep 13, 2012	24.39	24.39	24.39	24.39	100	+0.94(+4.01%)
Sep 12, 2012	23.40	23.45	23.40	23.45	520	+0.52(+2.27%)
Sep 06, 2012		22.93	22.93	22.93	0	-0.31(-1.33%)
Sep 05, 2012	23.24	23.24	23.24	23.24	450	+0.46(+2.02%)
Sep 04, 2012	22.60	23.07	22.60	22.78	2,044	-0.07(-0.31%)
Aug 30, 2012	22.85	22.85	22.85	22.85	0	+0.55(+2.47%)
Aug 29, 2012	22.30	22.30	22.30	22.30	649	-0.51(-2.24%)
Aug 24, 2012		22.81	22.81	22.81	0	+0.06(+0.26%)
Aug 23, 2012	22.45	23.00	22.45	22.75	695	-0.31(-1.34%)
Aug 22, 2012	22.75	23.06	22.75	23.06	1,590	+0.31(+1.36%)
Aug 21, 2012	22.75	22.75	22.75	22.75	110	-0.22(-0.96%)
Aug 16, 2012		22.97	22.97	22.97	0	+0.37(+1.64%)
Aug 15, 2012	22.60	22.60	22.60	22.60	129	-0.23(-1.01%)
Aug 14, 2012	22.83	22.83	22.83	22.83	129	+0.17(+0.75%)
Aug 13, 2012	22.66	22.66	22.66	22.66	1,631	-0.20(-0.87%)
Aug 09, 2012	22.86	22.86	22.86	22.86	0	-0.05(-0.22%)
Aug 08, 2012	22.91	22.91	22.91	22.91	2,374	-0.70(-2.96%)
Aug 07, 2012	22.85	23.61	22.85	23.61	2,032	-0.05(-0.21%)
Aug 06, 2012	23.68	23.68	23.66	23.66	394	+0.25(+1.07%)
Aug 03, 2012	22.30	23.41	22.30	23.41	496	+0.88(+3.91%)
Aug 02, 2012	22.56	22.56	22.53	22.53	7,719	+0.03(+0.13%)
Jul 31, 2012		22.50	22.50	22.50	0	+0.06(+0.27%)
Jul 26, 2012		22.44	22.44	22.44	0	+1.14(+5.35%)
Jul 24, 2012		21.30	21.30	21.30	0	-0.70(-3.18%)
Jul 23, 2012	21.53	22.00	21.52	22.00	22,587	+0.00(+0.00%)
Jul 19, 2012		22.00	22.00	22.00	0	-0.11(-0.50%)
Jul 17, 2012		22.11	22.11	22.11	0	+0.77(+3.61%)
Jul 16, 2012	21.34	21.34	21.34	21.34	200	+0.83(+4.05%)
Jul 12, 2012		20.51	20.51	20.51	0	-0.32(-1.54%)
Jul 09, 2012	20.83	20.83	20.83	20.83	0	-1.47(-6.59%)
Jun 29, 2012		22.30	22.30	22.30	0	+1.63(+7.89%)
Jun 28, 2012	20.67	20.67	20.67	20.67	105	-0.38(-1.81%)
Jun 25, 2012		21.05	21.05	21.05	0	-0.52(-2.41%)
Jun 22, 2012	21.57	21.57	21.57	21.57	500	-1.13(-4.98%)
Jun 20, 2012	22.70	22.70	22.70	22.70	0	+0.65(+2.95%)
Jun 18, 2012		22.05	22.05	22.05	0	+0.00(+0.00%)
Jun 15, 2012	21.97	22.05	21.97	22.05	264	-0.18(-0.81%)
Jun 14, 2012	22.18	22.23	22.18	22.23	421	+0.03(+0.14%)
Jun 13, 2012	22.30	22.31	22.20	22.20	1,049	-0.75(-3.27%)
Jun 12, 2012	22.75	22.95	22.75	22.95	696	+0.46(+2.05%)
Jun 11, 2012	22.49	22.49	22.49	22.49	127	-0.20(-0.88%)
Jun 07, 2012	22.69	22.69	22.69	22.69	0	+0.41(+1.84%)
Jun 06, 2012	22.28	22.28	22.28	22.28	473	+0.67(+3.10%)
Jun 05, 2012	21.60	21.61	21.60	21.61	564	+0.11(+0.51%)
Jun 04, 2012	21.50	21.50	21.50	21.50	214	+0.85(+4.12%)
Jun 01, 2012	20.65	20.65	20.65	20.65	124	-1.55(-6.98%)
May 31, 2012	21.74	22.20	21.74	22.20	622	+0.40(+1.83%)
May 24, 2012		21.80	21.80	21.80	0	-0.24(-1.09%)
May 23, 2012	21.93	22.04	21.93	22.04	703	-0.66(-2.91%)
May 21, 2012		22.70	22.70	22.70	0	+0.67(+3.04%)
May 18, 2012	21.61	22.04	21.17	22.03	1,320	-0.68(-2.99%)
May 17, 2012	22.75	22.75	22.71	22.71	590	+1.21(+5.63%)
May 15, 2012		21.50	21.50	21.50	0	-0.94(-4.19%)
May 14, 2012	22.44	22.44	22.44	22.44	200	-0.76(-3.28%)
May 11, 2012	23.20	23.20	23.20	23.20	179	+0.23(+1.00%)
May 10, 2012	22.97	22.97	22.97	22.97	179	-0.38(-1.63%)
May 09, 2012	23.35	23.35	23.35	23.35	224	-0.43(-1.81%)
May 07, 2012	23.78	23.78	23.78	23.78	0	-0.09(-0.38%)
May 04, 2012	23.86	23.87	23.86	23.87	967	-0.23(-0.95%)
May 03, 2012	24.10	24.10	24.10	24.10	176	-0.99(-3.95%)

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.