Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	29.74	30.15	29.65	30.05	292,596	+0.30(+1.01%)
Dec 28, 2012	29.75	29.79	29.60	29.75	173,401	-0.16(-0.53%)
Dec 27, 2012	29.69	30.18	29.60	29.91	173,566	+0.24(+0.81%)
Dec 26, 2012	29.83	29.91	29.54	29.67	200,843	+0.09(+0.30%)
Dec 24, 2012	29.79	29.82	29.55	29.58	166,540	-0.11(-0.37%)
Dec 21, 2012	29.63	29.98	29.59	29.69	385,857	+0.04(+0.13%)
Dec 20, 2012	29.90	29.99	29.31	29.65	643,047	-1.15(-3.73%)
Dec 19, 2012	30.85	31.09	30.73	30.80	214,207	-0.54(-1.72%)
Dec 18, 2012	32.02	32.07	31.05	31.34	328,700	-0.55(-1.72%)
Dec 17, 2012	31.92	32.00	31.70	31.89	132,205	+0.02(+0.06%)
Dec 14, 2012	32.15	32.24	31.87	31.87	101,309	-0.35(-1.09%)
Dec 13, 2012	32.12	32.34	31.90	32.22	228,351	-0.42(-1.29%)
Dec 04, 2012	32.57	32.82	32.36	32.64	189,150	-0.45(-1.36%)
Nov 30, 2012	33.75	33.89	32.82	33.09	318,533	-0.82(-2.42%)
Nov 29, 2012	33.63	34.05	33.60	33.91	267,742	+0.56(+1.68%)
Nov 28, 2012	32.68	33.45	32.64	33.35	224,028	-0.34(-1.01%)
Nov 27, 2012	33.70	33.82	33.60	33.69	201,006	-0.09(-0.25%)
Nov 26, 2012	33.76	33.85	33.63	33.77	112,084	+0.04(+0.10%)
Nov 23, 2012	33.16	33.82	33.12	33.74	221,522	+0.70(+2.12%)
Nov 21, 2012	32.70	33.07	32.63	33.04	117,481	+0.20(+0.61%)
Nov 20, 2012	32.79	32.86	32.55	32.84	145,679	+0.03(+0.09%)
Nov 19, 2012	32.67	32.89	32.48	32.81	140,029	+0.89(+2.79%)
Nov 16, 2012	32.03	32.28	31.72	31.92	241,119	-0.32(-0.99%)
Nov 15, 2012	32.41	32.41	31.88	32.24	159,850	-0.10(-0.31%)
Nov 14, 2012	32.31	32.60	32.08	32.34	258,756	+0.24(+0.75%)
Nov 13, 2012	31.92	32.50	31.90	32.10	188,976	+0.00(+0.01%)
Nov 12, 2012	32.25	32.28	31.89	32.10	121,622	-0.18(-0.56%)
Nov 09, 2012	32.21	32.47	32.14	32.28	217,172	+0.18(+0.56%)
Nov 08, 2012	31.50	32.12	31.50	32.10	174,756	+0.58(+1.84%)
Nov 07, 2012	31.63	31.70	30.95	31.52	446,590	-0.19(-0.60%)
Nov 06, 2012	30.96	31.94	30.83	31.71	306,846	+0.85(+2.75%)
Nov 05, 2012	30.74	30.93	30.61	30.86	92,264	+0.22(+0.72%)
Nov 02, 2012	31.57	31.57	30.51	30.64	408,924	-1.27(-3.98%)
Nov 01, 2012	32.23	32.23	31.90	31.91	114,574	-0.04(-0.13%)
Oct 31, 2012	31.86	32.09	31.84	31.95	154,254	+0.18(+0.57%)
Oct 26, 2012	31.96	31.77	31.77	31.77	82,200	-0.06(-0.19%)
Oct 25, 2012	31.82	31.92	31.70	31.83	99,068	+0.42(+1.34%)
Oct 24, 2012	31.58	31.61	31.23	31.41	122,971	+0.04(+0.13%)
Oct 23, 2012	31.66	31.66	31.26	31.37	441,414	-0.43(-1.35%)
Oct 19, 2012	32.25	32.25	31.63	31.80	269,341	-0.63(-1.94%)
Oct 18, 2012	32.53	32.77	32.40	32.43	109,441	-0.41(-1.25%)
Oct 17, 2012	32.63	32.95	32.55	32.84	133,665	+0.18(+0.55%)
Oct 16, 2012	32.57	32.73	32.50	32.66	180,460	+0.29(+0.90%)
Oct 15, 2012	32.87	32.87	32.22	32.37	569,621	-0.84(-2.53%)
Oct 12, 2012	33.41	33.59	33.17	33.21	198,688	-0.43(-1.28%)
Oct 11, 2012	33.80	33.97	33.64	33.64	113,774	-0.05(-0.15%)
Oct 10, 2012	33.56	33.84	33.48	33.69	227,674	+0.14(+0.42%)
Oct 09, 2012	33.60	33.74	33.26	33.55	366,978	-0.14(-0.42%)
Oct 08, 2012	33.61	33.81	33.58	33.69	228,262	-0.51(-1.49%)
Oct 05, 2012	34.49	34.56	33.98	34.20	221,150	-0.47(-1.36%)
Oct 04, 2012	34.49	34.75	34.40	34.67	218,532	+0.40(+1.17%)
Oct 03, 2012	34.46	34.46	34.18	34.27	177,521	-0.02(-0.06%)
Oct 02, 2012	34.50	34.52	34.07	34.29	248,855	-0.11(-0.32%)
Oct 01, 2012	34.53	34.80	34.28	34.40	402,020	+0.20(+0.58%)
Sep 28, 2012	34.33	34.41	33.98	34.20	344,089	-0.11(-0.32%)
Sep 27, 2012	33.97	34.42	33.85	34.31	340,872	+0.70(+2.08%)
Sep 26, 2012	33.38	33.73	33.14	33.61	390,448	+0.21(+0.63%)
Sep 25, 2012	33.90	34.03	33.35	33.40	335,512	-0.25(-0.74%)
Sep 24, 2012	33.55	33.90	33.50	33.65	375,483	-0.58(-1.69%)
Sep 21, 2012	34.76	34.80	34.02	34.23	408,692	-0.07(-0.20%)
Sep 20, 2012	34.14	34.39	33.78	34.30	326,462	-0.02(-0.06%)
Sep 19, 2012	34.34	34.46	34.10	34.32	330,055	-0.13(-0.38%)
Sep 18, 2012	34.02	34.71	34.00	34.45	439,806	+0.74(+2.20%)
Sep 17, 2012	34.24	34.31	33.50	33.71	410,721	-0.67(-1.95%)
Sep 14, 2012	34.30	34.41	34.07	34.38	353,470	+0.01(+0.03%)
Sep 13, 2012	32.87	34.48	32.39	34.37	544,286	+1.44(+4.37%)
Sep 12, 2012	33.49	33.49	32.17	32.93	860,593	-0.20(-0.60%)
Sep 11, 2012	33.41	33.48	33.08	33.13	193,779	+0.11(+0.33%)
Sep 10, 2012	33.20	33.50	32.95	33.02	378,933	-0.35(-1.05%)
Sep 07, 2012	33.08	33.43	32.95	33.37	305,247	+0.99(+3.06%)
Sep 06, 2012	32.37	32.65	32.19	32.38	326,673	+0.41(+1.28%)
Sep 05, 2012	32.00	32.04	31.80	31.97	207,116	-0.10(-0.31%)
Sep 04, 2012	31.90	32.11	31.68	32.07	302,981	+0.60(+1.91%)
Aug 31, 2012	30.47	31.49	29.98	31.47	509,101	+1.37(+4.55%)
Aug 30, 2012	30.56	30.58	29.95	30.10	309,815	-0.31(-1.02%)
Aug 29, 2012	30.61	30.62	30.29	30.41	214,518	-0.01(-0.03%)
Aug 27, 2012	30.58	30.91	30.40	30.42	225,317	-0.01(-0.03%)
Aug 24, 2012	30.21	30.46	30.16	30.43	286,834	+0.17(+0.56%)
Aug 23, 2012	30.36	30.54	30.13	30.26	458,016	+0.67(+2.26%)
Aug 22, 2012	29.19	29.65	29.13	29.59	257,353	+0.56(+1.93%)
Aug 21, 2012	28.96	29.25	28.95	29.03	383,068	+0.45(+1.57%)
Aug 20, 2012	27.88	28.60	27.88	28.58	291,112	+0.73(+2.62%)
Aug 17, 2012	28.03	28.03	27.78	27.85	138,245	-0.12(-0.43%)
Aug 16, 2012	27.64	28.04	27.57	27.97	216,626	+0.39(+1.41%)
Aug 15, 2012	27.61	27.72	27.54	27.58	109,965	+0.00(+0.00%)
Aug 14, 2012	27.51	27.60	27.48	27.58	64,399	+0.04(+0.15%)
Aug 13, 2012	27.74	27.81	27.52	27.54	100,898	-0.33(-1.18%)
Aug 10, 2012	27.58	28.07	27.50	27.87	157,275	-0.03(-0.12%)
Aug 09, 2012	27.76	27.93	27.75	27.90	77,773	+0.09(+0.33%)
Aug 08, 2012	27.79	28.01	27.76	27.81	390,128	-0.06(-0.22%)
Aug 07, 2012	27.85	27.93	27.77	27.87	222,903	+0.20(+0.72%)
Aug 06, 2012	27.48	27.75	27.45	27.67	122,294	+0.12(+0.44%)
Aug 03, 2012	27.15	27.69	27.07	27.55	239,712	+0.67(+2.49%)
Aug 02, 2012	27.00	27.09	26.72	26.88	244,669	-0.25(-0.92%)
Aug 01, 2012	27.05	27.36	26.95	27.13	236,574	-0.59(-2.13%)
Jul 31, 2012	27.95	28.00	27.69	27.72	143,674	-0.23(-0.82%)
Jul 30, 2012	27.49	27.99	27.46	27.95	241,680	+0.39(+1.42%)
Jul 27, 2012	27.40	27.58	27.15	27.56	209,902	+0.26(+0.95%)
Jul 26, 2012	27.43	27.52	27.14	27.30	285,200	+0.18(+0.66%)
Jul 25, 2012	27.06	27.31	26.89	27.12	129,899	+0.32(+1.19%)
Jul 24, 2012	26.94	26.95	26.41	26.80	242,516	+0.01(+0.04%)
Jul 23, 2012	26.67	26.95	26.58	26.79	125,062	-0.29(-1.07%)
Jul 20, 2012	26.67	27.19	26.65	27.08	219,322	+0.05(+0.18%)
Jul 19, 2012	27.14	27.21	26.93	27.03	99,733	+0.01(+0.04%)
Jul 18, 2012	26.88	27.09	26.85	27.02	161,478	-0.01(-0.04%)
Jul 17, 2012	27.08	27.21	26.56	27.03	270,794	-0.04(-0.15%)
Jul 16, 2012	27.12	27.18	26.94	27.07	102,050	+0.04(+0.15%)
Jul 13, 2012	27.02	27.34	27.02	27.03	149,383	+0.07(+0.26%)
Jul 12, 2012	26.37	27.13	26.31	26.96	297,452	+0.10(+0.37%)
Jul 11, 2012	26.79	27.03	26.59	26.86	250,141	+0.23(+0.86%)
Jul 10, 2012	27.22	27.22	26.52	26.63	307,510	-0.49(-1.81%)
Jul 09, 2012	27.01	27.27	26.98	27.12	100,196	+0.24(+0.89%)
Jul 06, 2012	27.00	27.06	26.74	26.88	164,599	-0.59(-2.15%)
Jul 05, 2012	27.39	27.66	27.34	27.47	201,607	-0.66(-2.35%)
Jul 03, 2012	27.91	28.21	27.91	28.13	269,004	+0.83(+3.04%)
Jul 02, 2012	27.25	27.37	27.13	27.30	63,211	+0.06(+0.22%)
Jun 29, 2012	27.29	27.55	27.00	27.24	211,602	+1.03(+3.93%)
Jun 28, 2012	26.57	26.58	25.92	26.21	385,292	-0.49(-1.84%)
Jun 27, 2012	27.04	27.04	26.57	26.70	151,724	-0.17(-0.63%)
Jun 26, 2012	27.04	27.12	26.60	26.87	137,251	-0.45(-1.65%)
Jun 25, 2012	26.58	27.42	26.53	27.32	182,271	+0.60(+2.26%)
Jun 22, 2012	26.57	26.72	26.37	26.72	245,456	+0.03(+0.10%)
Jun 21, 2012	27.40	27.45	26.65	26.69	579,700	-1.13(-4.06%)
Jun 20, 2012	27.98	28.39	27.25	27.82	320,870	-0.39(-1.38%)
Jun 19, 2012	28.55	28.56	28.10	28.21	198,689	-0.29(-1.02%)
Jun 18, 2012	28.14	28.60	28.08	28.50	108,367	+0.10(+0.35%)
Jun 15, 2012	28.43	28.53	28.35	28.40	98,753	-0.02(-0.07%)
Jun 14, 2012	28.63	28.64	27.95	28.42	292,582	-0.21(-0.73%)
Jun 13, 2012	28.81	28.88	28.58	28.63	167,497	-0.13(-0.44%)
Jun 12, 2012	28.64	28.84	28.47	28.76	154,089	+0.37(+1.29%)
Jun 11, 2012	28.46	28.46	28.09	28.39	141,926	+0.01(+0.04%)
Jun 08, 2012	27.95	28.38	27.95	28.38	126,789	-0.01(-0.04%)
Jun 07, 2012	29.38	29.38	28.16	28.39	237,942	-0.78(-2.67%)
Jun 06, 2012	29.46	29.63	29.03	29.17	319,261	+0.82(+2.89%)
Jun 05, 2012	28.12	28.36	28.09	28.35	253,491	+0.30(+1.07%)
Jun 04, 2012	28.16	28.17	27.78	28.05	133,390	-0.19(-0.67%)
Jun 01, 2012	28.05	28.48	27.93	28.24	313,537	+0.69(+2.50%)
May 31, 2012	27.74	27.88	27.34	27.55	134,471	-0.17(-0.61%)
May 30, 2012	27.34	27.94	27.20	27.72	201,398	+0.05(+0.18%)
May 29, 2012	28.35	28.45	27.52	27.67	171,722	-0.56(-1.98%)
May 25, 2012	28.05	28.35	27.97	28.23	216,102	+0.17(+0.61%)
May 24, 2012	28.22	28.26	27.79	28.06	225,217	+0.42(+1.52%)
May 23, 2012	27.53	27.68	26.92	27.64	370,831	-0.27(-0.97%)
May 22, 2012	28.12	28.57	27.73	27.91	346,293	-0.37(-1.31%)
May 21, 2012	27.93	28.28	27.83	28.28	153,700	-0.15(-0.53%)
May 18, 2012	28.21	28.68	28.19	28.43	264,068	+0.61(+2.19%)
May 17, 2012	27.52	28.08	27.28	27.82	607,881	+0.90(+3.34%)
May 16, 2012	27.23	27.75	26.54	26.92	701,786	-0.50(-1.82%)
May 15, 2012	27.85	28.03	27.36	27.42	280,790	-0.59(-2.11%)
May 14, 2012	28.24	28.26	27.98	28.01	370,738	-0.66(-2.30%)
May 11, 2012	28.33	28.89	28.19	28.67	232,205	-0.15(-0.52%)
May 10, 2012	29.05	29.21	28.80	28.82	110,941	-0.14(-0.48%)
May 09, 2012	28.65	29.08	28.59	28.96	158,009	-0.31(-1.06%)
May 08, 2012	29.22	29.31	28.91	29.27	515,075	-0.57(-1.91%)
May 07, 2012	30.00	30.00	29.43	29.84	224,989	-0.20(-0.67%)
May 04, 2012	29.80	30.19	29.79	30.04	130,590	+0.11(+0.38%)
May 03, 2012	30.11	30.20	29.63	29.93	501,115	-0.48(-1.59%)
May 02, 2012	30.33	30.41	30.17	30.41	213,384	-0.29(-0.94%)
May 01, 2012	31.00	31.07	30.67	30.70	118,157	-0.10(-0.32%)
Apr 30, 2012	30.52	30.82	30.35	30.80	157,076	-0.25(-0.81%)
Apr 27, 2012	31.15	31.16	30.96	31.05	235,348	+0.19(+0.62%)
Apr 26, 2012	30.52	31.03	30.43	30.86	112,110	+0.36(+1.18%)
Apr 25, 2012	30.63	30.65	29.75	30.50	232,779	-0.07(-0.23%)
Apr 24, 2012	30.78	30.88	30.44	30.57	153,937	-0.06(-0.20%)
Apr 23, 2012	30.47	30.64	30.25	30.63	255,003	-0.76(-2.42%)
Apr 20, 2012	31.42	31.50	31.34	31.39	112,067	-0.07(-0.22%)
Apr 19, 2012	31.54	31.75	31.40	31.46	316,952	+0.16(+0.51%)
Apr 18, 2012	31.29	31.38	31.12	31.30	149,735	-0.14(-0.45%)
Apr 17, 2012	31.53	31.60	31.13	31.44	129,243	+0.21(+0.67%)
Apr 16, 2012	31.31	31.45	31.07	31.23	136,022	+0.00(+0.00%)
Apr 13, 2012	31.98	31.98	31.10	31.23	190,604	-0.85(-2.65%)
Apr 12, 2012	31.35	32.28	31.35	32.08	204,068	+0.78(+2.49%)
Apr 11, 2012	31.42	31.56	31.14	31.30	138,913	-0.15(-0.48%)
Apr 10, 2012	31.36	31.58	30.90	31.45	135,716	+0.20(+0.64%)
Apr 09, 2012	31.47	31.49	31.06	31.25	54,292	-0.18(-0.57%)
Apr 05, 2012	31.23	31.56	31.20	31.43	91,940	+0.45(+1.45%)
Apr 04, 2012	31.30	31.43	30.76	30.98	227,820	-1.32(-4.09%)
Apr 03, 2012	32.71	33.02	32.23	32.30	180,112	-0.42(-1.28%)
Apr 02, 2012	32.19	32.98	32.19	32.72	170,250	+0.67(+2.09%)
Mar 30, 2012	32.28	32.38	31.99	32.05	79,104	+0.04(+0.12%)
Mar 29, 2012	31.69	32.03	31.41	32.01	105,777	+0.19(+0.60%)
Mar 28, 2012	32.16	32.22	31.61	31.82	175,918	-0.45(-1.39%)
Mar 27, 2012	32.78	32.86	32.23	32.27	141,428	-0.36(-1.10%)
Mar 26, 2012	32.44	32.67	32.32	32.63	206,219	+0.72(+2.26%)
Mar 23, 2012	31.51	32.02	31.44	31.91	187,265	+0.73(+2.34%)
Mar 22, 2012	31.18	31.41	30.87	31.18	481,918	-0.69(-2.17%)
Mar 21, 2012	31.84	32.15	31.70	31.87	177,374	+0.06(+0.19%)
Mar 20, 2012	32.03	32.22	31.53	31.81	471,087	-0.85(-2.60%)
Mar 19, 2012	32.26	32.81	32.21	32.66	187,406	+0.41(+1.27%)
Mar 16, 2012	32.32	32.46	32.14	32.25	196,475	+0.05(+0.16%)
Mar 15, 2012	31.89	32.60	31.70	32.20	278,906	+0.27(+0.85%)
Mar 14, 2012	32.43	32.85	31.39	31.93	984,947	-1.02(-3.10%)
Mar 13, 2012	33.04	33.50	32.75	32.95	424,495	-0.37(-1.11%)
Mar 12, 2012	33.60	33.61	33.12	33.32	228,989	-0.63(-1.86%)
Mar 09, 2012	33.14	34.15	33.00	33.95	513,053	+0.39(+1.16%)
Mar 08, 2012	33.45	33.69	33.11	33.56	338,980	+0.45(+1.36%)
Mar 07, 2012	32.70	33.32	32.56	33.11	310,377	+0.41(+1.25%)
Mar 06, 2012	32.48	32.85	32.21	32.70	592,312	-1.03(-3.05%)
Mar 05, 2012	34.31	34.31	33.27	33.73	547,098	-0.74(-2.15%)
Mar 02, 2012	34.69	34.78	34.09	34.47	309,098	-0.71(-2.02%)
Mar 01, 2012	34.48	35.36	34.43	35.18	387,039	+0.94(+2.75%)
Feb 29, 2012	36.78	37.20	33.26	34.24	2,110,512	-2.37(-6.47%)
Feb 28, 2012	35.76	36.93	35.67	36.61	505,578	+1.51(+4.30%)
Feb 27, 2012	35.09	35.35	34.93	35.10	178,794	-0.01(-0.03%)
Feb 24, 2012	35.15	35.38	34.96	35.11	199,553	+0.01(+0.03%)
Feb 23, 2012	34.57	35.35	34.32	35.10	296,916	+0.93(+2.73%)
Feb 22, 2012	33.78	34.22	33.74	34.17	303,487	+0.08(+0.23%)
Feb 21, 2012	33.62	34.18	33.56	34.09	209,562	+1.15(+3.49%)
Feb 17, 2012	33.33	33.33	32.82	32.94	135,007	-0.33(-0.99%)
Feb 16, 2012	32.62	33.29	32.50	33.27	117,547	+0.11(+0.33%)
Feb 15, 2012	33.59	33.59	32.87	33.16	157,633	-0.10(-0.30%)
Feb 14, 2012	33.49	33.55	33.00	33.26	139,552	-0.20(-0.60%)
Feb 13, 2012	33.40	33.58	33.20	33.46	141,755	+0.26(+0.78%)
Feb 10, 2012	33.23	33.57	33.08	33.20	200,577	-0.37(-1.10%)
Feb 09, 2012	34.08	34.14	33.52	33.57	193,920	-0.15(-0.44%)
Feb 08, 2012	33.97	34.12	33.42	33.72	425,233	-0.22(-0.65%)
Feb 07, 2012	33.22	34.08	33.05	33.94	432,756	+0.56(+1.68%)
Feb 06, 2012	33.11	33.61	33.06	33.38	212,831	+0.01(+0.03%)
Feb 03, 2012	33.66	33.76	33.08	33.37	460,956	-0.70(-2.05%)
Feb 02, 2012	33.51	34.14	33.44	34.07	294,059	+0.62(+1.85%)
Feb 01, 2012	33.65	33.76	33.31	33.45	270,266	+0.49(+1.49%)
Jan 31, 2012	33.78	33.79	32.72	32.96	327,905	-0.26(-0.78%)
Jan 30, 2012	33.18	33.45	33.05	33.22	227,363	-0.44(-1.31%)
Jan 27, 2012	33.19	33.70	33.18	33.66	235,395	+0.54(+1.63%)
Jan 26, 2012	33.57	33.57	33.03	33.12	378,544	+0.06(+0.18%)
Jan 25, 2012	31.60	33.17	31.32	33.06	625,874	+1.31(+4.13%)
Jan 24, 2012	31.95	32.10	31.70	31.75	176,394	-0.32(-1.00%)
Jan 23, 2012	31.83	32.48	31.83	32.07	319,955	+0.19(+0.59%)
Jan 20, 2012	30.32	31.91	30.22	31.88	289,768	+1.51(+4.98%)
Jan 19, 2012	30.26	30.44	30.13	30.37	227,987	+0.11(+0.36%)
Jan 18, 2012	29.94	30.37	29.87	30.26	270,091	+0.47(+1.58%)
Jan 17, 2012	29.99	30.23	29.69	29.79	184,853	+0.37(+1.26%)
Jan 13, 2012	29.55	29.74	29.23	29.42	197,881	-0.50(-1.67%)
Jan 12, 2012	30.23	30.45	29.72	29.92	259,562	+0.18(+0.61%)
Jan 11, 2012	29.57	29.98	29.44	29.74	203,929	+0.08(+0.27%)
Jan 10, 2012	29.84	29.97	29.60	29.66	203,528	+0.95(+3.31%)
Jan 09, 2012	28.93	28.99	28.60	28.71	194,858	+0.20(+0.70%)
Jan 06, 2012	29.17	29.18	28.42	28.51	203,477	-0.57(-1.96%)
Jan 05, 2012	28.59	29.24	28.55	29.08	322,254	+0.09(+0.31%)

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.