Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	32.48	32.56	32.34	32.37	116,955	-0.11(-0.34%)
Jun 27, 2013	32.52	32.69	32.46	32.48	47,090	+0.22(+0.69%)
Jun 26, 2013	32.16	32.30	32.09	32.26	73,226	+0.28(+0.86%)
Jun 25, 2013	31.97	32.04	31.73	31.98	27,890	-0.14(-0.42%)
Jun 24, 2013	31.83	32.19	31.67	32.11	116,328	-0.17(-0.52%)
Jun 21, 2013	32.31	32.41	31.99	32.28	105,640	+0.26(+0.82%)
Jun 20, 2013	32.67	32.67	31.95	32.02	139,908	-1.02(-3.10%)
Jun 19, 2013	33.72	33.75	33.05	33.05	33,199	-0.56(-1.66%)
Jun 18, 2013	33.55	33.67	33.48	33.60	77,989	+0.08(+0.23%)
Jun 17, 2013	33.47	33.68	33.36	33.53	29,770	+0.34(+1.03%)
Jun 14, 2013	33.17	33.45	33.12	33.18	149,991	-0.19(-0.56%)
Jun 13, 2013	32.97	33.37	32.94	33.37	129,438	+0.27(+0.80%)
Jun 12, 2013	33.45	33.45	33.06	33.10	58,579	+0.01(+0.03%)
Jun 11, 2013	33.01	33.26	32.90	33.09	60,436	-0.23(-0.70%)
Jun 10, 2013	33.37	33.38	33.19	33.32	21,623	-0.01(-0.02%)
Jun 07, 2013	33.11	33.38	33.10	33.33	43,086	+0.36(+1.10%)
Jun 06, 2013	32.81	32.97	32.67	32.97	71,404	+0.20(+0.60%)
Jun 05, 2013	33.08	33.09	32.77	32.77	141,960	-0.48(-1.43%)
Jun 04, 2013	33.35	33.45	33.08	33.25	86,919	+0.05(+0.15%)
Jun 03, 2013	32.94	33.22	32.77	33.20	318,623	+0.26(+0.80%)
May 31, 2013	33.37	33.37	32.94	32.94	363,470	-0.66(-1.96%)
May 30, 2013	33.62	33.73	33.54	33.60	605,012	-0.10(-0.30%)
May 29, 2013	33.93	33.93	33.60	33.70	68,873	-0.52(-1.53%)
May 28, 2013	34.51	34.60	34.15	34.22	71,126	-0.00(-0.01%)
May 24, 2013	33.99	34.22	33.94	34.22	628,483	+0.21(+0.62%)
May 23, 2013	33.89	34.09	33.70	34.01	258,606	-0.18(-0.52%)
May 22, 2013	34.38	34.60	34.10	34.19	129,859	-0.19(-0.54%)
May 21, 2013	34.29	34.45	34.13	34.38	136,957	-0.02(-0.06%)
May 20, 2013	34.61	34.61	34.37	34.40	232,923	-0.19(-0.56%)
May 17, 2013	34.52	34.59	34.39	34.59	43,389	+0.01(+0.03%)
May 16, 2013	34.77	34.80	34.57	34.58	85,838	-0.29(-0.82%)
May 15, 2013	34.63	34.87	34.61	34.87	57,595	+0.56(+1.63%)
May 13, 2013	34.26	34.43	34.26	34.30	152,765	+0.02(+0.06%)
May 10, 2013	34.19	34.32	34.14	34.28	167,177	+0.08(+0.22%)
May 09, 2013	34.51	34.53	34.17	34.21	252,108	-0.38(-1.10%)
May 08, 2013	34.58	34.60	34.43	34.59	204,566	+0.18(+0.53%)
May 07, 2013	34.34	34.41	34.20	34.41	37,101	+0.15(+0.45%)
May 06, 2013	34.53	34.53	34.25	34.25	195,490	-0.20(-0.59%)
May 03, 2013	34.57	34.59	34.40	34.45	200,274	+0.06(+0.18%)
May 02, 2013	34.21	34.44	34.21	34.39	296,112	+0.14(+0.41%)
May 01, 2013	34.28	34.44	34.22	34.25	281,750	-0.07(-0.20%)
Apr 30, 2013	34.31	34.35	34.14	34.32	211,367	+0.06(+0.16%)
Apr 29, 2013	34.22	34.33	34.10	34.26	90,350	+0.23(+0.69%)
Apr 26, 2013	34.06	34.08	34.00	34.03	155,031	-0.04(-0.13%)
Apr 25, 2013	34.15	34.17	34.02	34.08	74,545	+0.05(+0.15%)
Apr 24, 2013	34.26	34.29	34.02	34.02	147,464	-0.33(-0.97%)
Apr 23, 2013	34.20	34.36	34.08	34.36	243,272	+0.40(+1.18%)
Apr 22, 2013	33.90	34.04	33.74	33.96	102,493	+0.02(+0.07%)
Apr 19, 2013	33.65	33.94	33.65	33.93	850,498	+0.45(+1.35%)
Apr 18, 2013	33.53	33.64	33.40	33.48	342,268	-0.01(-0.02%)
Apr 17, 2013	33.80	33.83	33.40	33.49	57,485	-0.44(-1.30%)
Apr 16, 2013	33.78	33.99	33.70	33.93	65,845	+0.45(+1.34%)
Apr 15, 2013	33.73	33.87	33.41	33.48	55,113	-0.46(-1.34%)
Apr 12, 2013	33.77	33.98	33.77	33.94	46,202	+0.02(+0.06%)
Apr 11, 2013	33.88	34.01	33.81	33.92	37,047	+0.15(+0.45%)
Apr 10, 2013	33.49	33.78	33.49	33.76	42,680	+0.33(+1.00%)
Apr 09, 2013	33.44	33.52	33.28	33.43	66,944	-0.04(-0.11%)
Apr 08, 2013	33.31	33.47	33.21	33.47	42,484	+0.25(+0.77%)
Apr 05, 2013	33.08	33.23	33.01	33.21	120,493	-0.24(-0.71%)
Apr 04, 2013	33.30	33.47	33.28	33.45	174,066	+0.09(+0.28%)
Apr 03, 2013	33.69	33.69	33.28	33.36	131,151	-0.15(-0.46%)
Apr 02, 2013	33.43	33.59	33.43	33.51	203,470	+0.30(+0.91%)
Apr 01, 2013	33.19	33.27	33.13	33.21	54,364	-0.07(-0.22%)
Mar 28, 2013	33.21	33.33	33.13	33.28	67,695	+0.26(+0.78%)
Mar 27, 2013	32.89	33.04	32.78	33.02	60,409	-0.10(-0.30%)
Mar 26, 2013	32.97	33.12	32.95	33.12	57,984	+0.29(+0.88%)
Mar 25, 2013	33.05	33.07	32.78	32.83	71,756	-0.15(-0.46%)
Mar 22, 2013	32.79	32.99	32.79	32.99	46,200	+0.33(+1.03%)
Mar 21, 2013	32.72	32.83	32.65	32.65	32,029	-0.18(-0.54%)
Mar 20, 2013	32.66	32.89	32.66	32.83	986,395	+0.20(+0.60%)
Mar 19, 2013	32.60	32.67	32.44	32.63	76,345	+0.15(+0.47%)
Mar 18, 2013	32.50	32.60	32.36	32.48	34,322	-0.15(-0.46%)
Mar 15, 2013	32.71	32.72	32.55	32.63	99,563	-0.07(-0.21%)
Mar 14, 2013	32.53	32.70	32.49	32.70	41,846	+0.20(+0.63%)
Mar 13, 2013	32.53	32.54	32.37	32.49	62,089	+0.01(+0.04%)
Mar 12, 2013	32.53	32.53	32.43	32.48	76,690	-0.07(-0.21%)
Mar 11, 2013	32.48	32.56	32.43	32.55	321,457	+0.06(+0.19%)
Mar 08, 2013	32.47	32.50	32.30	32.49	101,591	+0.08(+0.24%)
Mar 07, 2013	32.48	32.48	32.38	32.41	49,091	+0.09(+0.29%)
Mar 06, 2013	32.41	32.41	32.27	32.32	54,126	-0.07(-0.22%)
Mar 05, 2013	32.33	32.45	32.33	32.39	102,860	+0.20(+0.61%)
Mar 04, 2013	32.03	32.23	31.87	32.19	1,213,909	+0.25(+0.77%)
Mar 01, 2013	31.85	31.97	31.71	31.95	66,797	+0.10(+0.30%)
Feb 28, 2013	31.90	32.07	31.85	31.85	81,921	+0.00(+0.01%)
Feb 27, 2013	31.61	31.91	31.52	31.84	30,506	+0.21(+0.66%)
Feb 26, 2013	31.65	31.68	31.45	31.63	39,486	-0.36(-1.13%)
Feb 22, 2013	31.78	32.00	31.77	32.00	42,645	+0.27(+0.86%)
Feb 21, 2013	31.70	31.76	31.60	31.72	564,434	-0.04(-0.12%)
Feb 20, 2013	31.98	32.00	31.76	31.76	68,347	-0.11(-0.34%)
Feb 19, 2013	31.59	31.92	31.59	31.87	199,828	+0.44(+1.40%)
Feb 15, 2013	31.52	31.55	31.38	31.43	26,403	-0.07(-0.21%)
Feb 14, 2013	31.36	31.55	31.36	31.49	53,816	+0.00(+0.01%)
Feb 13, 2013	31.40	31.53	31.39	31.49	118,718	+0.07(+0.22%)
Feb 12, 2013	31.35	31.49	31.35	31.42	12,408	+0.04(+0.14%)
Feb 11, 2013	31.42	31.42	31.32	31.38	26,101	-0.03(-0.10%)
Feb 08, 2013	31.37	31.47	31.34	31.41	25,751	+0.06(+0.18%)
Feb 07, 2013	31.30	31.43	31.19	31.35	55,673	-0.06(-0.18%)
Feb 06, 2013	31.19	31.41	31.19	31.41	36,439	+0.38(+1.21%)
Feb 04, 2013	31.22	31.22	31.03	31.03	113,985	-0.42(-1.33%)
Feb 01, 2013	31.43	31.49	31.36	31.45	65,273	+0.26(+0.84%)
Jan 31, 2013	31.27	31.34	31.19	31.19	94,357	-0.11(-0.36%)
Jan 30, 2013	31.33	31.43	31.29	31.30	186,892	-0.04(-0.14%)
Jan 29, 2013	31.18	31.41	31.18	31.35	438,489	+0.20(+0.63%)
Jan 28, 2013	31.11	31.18	31.04	31.15	49,929	-0.02(-0.05%)
Jan 25, 2013	31.03	31.17	31.02	31.17	70,593	+0.26(+0.85%)
Jan 24, 2013	30.80	30.92	30.78	30.90	55,475	+0.04(+0.13%)
Jan 23, 2013	30.82	30.87	30.75	30.86	96,610	+0.12(+0.38%)
Jan 22, 2013	30.70	30.77	30.66	30.75	73,700	-0.01(-0.04%)
Jan 18, 2013	30.66	30.76	30.62	30.76	27,988	+0.00(+0.01%)
Jan 17, 2013	30.69	30.80	30.60	30.76	26,569	+0.23(+0.74%)
Jan 16, 2013	30.40	30.54	30.40	30.53	119,724	+0.05(+0.16%)
Jan 15, 2013	30.34	30.51	30.34	30.48	80,823	+0.10(+0.35%)
Jan 14, 2013	30.30	30.41	30.26	30.38	38,239	+0.02(+0.07%)
Jan 11, 2013	30.34	30.36	30.25	30.36	39,261	+0.07(+0.23%)
Jan 10, 2013	30.12	30.29	30.07	30.29	75,190	+0.29(+0.98%)
Jan 09, 2013	29.97	30.08	29.94	29.99	90,849	-0.03(-0.09%)
Jan 08, 2013	29.96	30.07	29.95	30.02	95,321	-0.06(-0.20%)
Jan 07, 2013	30.09	30.11	29.98	30.08	76,097	-0.12(-0.38%)
Jan 04, 2013	29.99	30.21	29.99	30.20	110,410	+0.16(+0.54%)
Jan 03, 2013	30.15	30.19	29.99	30.03	52,944	-0.27(-0.88%)
Jan 02, 2013	30.11	30.30	29.70	30.30	254,986	+0.60(+2.02%)
Dec 31, 2012	29.41	29.73	29.36	29.70	124,913	+0.33(+1.11%)
Dec 28, 2012	29.50	29.53	29.36	29.37	103,416	-0.20(-0.68%)
Dec 27, 2012	29.61	29.69	29.44	29.57	437,002	-0.03(-0.11%)
Dec 26, 2012	29.78	29.80	29.51	29.61	36,841	-0.09(-0.31%)
Dec 24, 2012	29.86	29.86	29.66	29.70	34,101	-0.12(-0.42%)
Dec 21, 2012	29.80	29.90	29.63	29.82	189,792	-0.15(-0.48%)
Dec 20, 2012	29.91	30.06	29.91	29.97	45,883	+0.05(+0.18%)
Dec 19, 2012	30.13	30.13	29.91	29.92	95,743	-0.10(-0.32%)
Dec 18, 2012	30.00	30.11	29.89	30.01	369,919	-0.02(-0.08%)
Dec 17, 2012	29.91	30.04	29.91	30.04	59,417	-0.16(-0.53%)
Dec 14, 2012	30.11	30.28	30.11	30.20	61,019	-0.02(-0.05%)
Dec 13, 2012	30.31	30.32	30.12	30.21	1,264,694	-0.11(-0.36%)
Dec 12, 2012	30.38	30.46	30.25	30.32	43,037	+0.04(+0.13%)
Dec 11, 2012	30.39	30.46	30.25	30.28	236,188	-0.01(-0.04%)
Dec 10, 2012	30.27	30.36	30.25	30.29	33,261	+0.03(+0.11%)
Dec 07, 2012	30.15	30.29	30.14	30.26	54,925	+0.16(+0.52%)
Dec 06, 2012	30.19	30.21	30.10	30.11	311,308	+0.01(+0.03%)
Dec 05, 2012	30.13	30.25	30.01	30.10	35,959	-0.02(-0.07%)
Dec 04, 2012	30.13	30.19	30.09	30.12	22,501	+0.00(+0.01%)
Nov 30, 2012	30.11	30.12	30.05	30.11	18,833	+0.02(+0.08%)
Nov 29, 2012	29.97	30.13	29.95	30.09	43,017	+0.14(+0.48%)
Nov 28, 2012	29.64	29.95	29.64	29.95	17,048	+0.28(+0.93%)
Nov 27, 2012	29.76	29.84	29.65	29.67	44,782	-0.01(-0.04%)
Nov 26, 2012	29.64	29.69	29.60	29.68	44,512	-0.06(-0.20%)
Nov 23, 2012	29.56	29.74	29.51	29.74	25,047	+0.44(+1.52%)
Nov 21, 2012	29.20	29.30	29.16	29.30	28,897	+0.07(+0.25%)
Nov 20, 2012	29.09	29.22	29.04	29.22	36,404	+0.07(+0.25%)
Nov 19, 2012	28.91	29.15	28.83	29.15	34,484	+0.45(+1.58%)
Nov 16, 2012	28.59	28.72	28.44	28.70	235,122	+0.15(+0.53%)
Nov 15, 2012	28.50	28.62	28.43	28.55	82,991	-0.07(-0.24%)
Nov 14, 2012	28.94	28.95	28.61	28.62	55,153	-0.34(-1.16%)
Nov 13, 2012	28.94	29.10	28.94	28.96	14,397	+0.02(+0.08%)
Nov 12, 2012	29.02	29.02	28.88	28.93	37,158	+0.03(+0.11%)
Nov 09, 2012	28.89	29.05	28.86	28.90	34,606	+0.04(+0.12%)
Nov 08, 2012	29.07	29.17	28.86	28.86	60,665	-0.24(-0.84%)
Nov 07, 2012	29.26	29.26	28.96	29.11	98,213	-0.33(-1.12%)
Nov 06, 2012	29.38	29.49	29.30	29.44	23,896	+0.18(+0.60%)
Nov 05, 2012	29.23	29.27	29.11	29.26	83,803	+0.03(+0.11%)
Nov 02, 2012	29.47	29.48	29.21	29.23	52,239	-0.16(-0.56%)
Nov 01, 2012	29.39	29.49	29.34	29.39	1,731,608	+0.07(+0.23%)
Oct 31, 2012	29.39	29.54	29.24	29.32	108,074	-0.11(-0.37%)
Oct 26, 2012	29.43	29.43	29.43	29.43	50,679	-0.02(-0.05%)
Oct 25, 2012	29.57	29.59	29.38	29.45	207,792	+0.20(+0.67%)
Oct 24, 2012	29.37	29.53	29.24	29.25	50,072	+0.01(+0.03%)
Oct 23, 2012	29.34	29.34	29.14	29.24	637,708	-0.33(-1.11%)
Oct 19, 2012	29.92	29.92	29.55	29.57	130,525	-0.31(-1.05%)
Oct 18, 2012	29.99	30.02	29.85	29.89	94,653	-0.25(-0.84%)
Oct 17, 2012	30.09	30.23	30.06	30.14	52,142	+0.09(+0.31%)
Oct 16, 2012	30.00	30.07	29.99	30.05	35,453	+0.11(+0.37%)
Oct 15, 2012	29.84	29.93	29.67	29.93	27,931	+0.26(+0.86%)
Oct 12, 2012	29.78	29.83	29.66	29.68	14,150	+0.08(+0.27%)
Oct 11, 2012	29.71	29.77	29.60	29.60	34,407	+0.04(+0.15%)
Oct 10, 2012	29.77	29.78	29.55	29.55	34,776	-0.14(-0.49%)
Oct 09, 2012	29.89	29.93	29.68	29.70	211,847	-0.30(-1.01%)
Oct 08, 2012	30.02	30.05	29.96	30.00	10,877	-0.08(-0.27%)
Oct 05, 2012	30.16	30.23	30.03	30.08	48,549	+0.04(+0.12%)
Oct 04, 2012	29.97	30.08	29.92	30.05	19,353	+0.26(+0.87%)
Oct 03, 2012	29.79	29.87	29.69	29.79	25,157	-0.02(-0.07%)
Oct 02, 2012	29.82	29.90	29.72	29.81	53,824	+0.16(+0.55%)
Oct 01, 2012	29.76	29.86	29.63	29.64	849,191	+0.03(+0.11%)
Sep 28, 2012	29.64	29.71	29.54	29.61	48,627	-0.23(-0.78%)
Sep 27, 2012	29.77	29.91	29.73	29.84	34,644	+0.15(+0.51%)
Sep 26, 2012	29.66	29.73	29.66	29.69	24,101	+0.04(+0.12%)
Sep 25, 2012	30.03	30.04	29.65	29.65	33,308	-0.24(-0.80%)
Sep 24, 2012	29.77	29.95	29.74	29.89	56,333	+0.01(+0.03%)
Sep 21, 2012	30.01	30.01	29.84	29.89	46,520	-0.00(-0.01%)
Sep 20, 2012	29.76	29.90	29.76	29.89	46,774	+0.08(+0.26%)
Sep 19, 2012	29.69	29.87	29.65	29.81	27,998	+0.13(+0.45%)
Sep 18, 2012	29.62	29.74	29.57	29.68	33,925	+0.18(+0.61%)
Sep 17, 2012	29.43	29.56	29.43	29.50	136,270	+0.04(+0.12%)
Sep 14, 2012	29.63	29.63	29.45	29.46	58,388	-0.18(-0.62%)
Sep 13, 2012	29.24	29.75	29.24	29.65	48,754	+0.46(+1.57%)
Sep 12, 2012	29.36	29.36	29.09	29.19	103,652	-0.11(-0.37%)
Sep 11, 2012	29.24	29.37	29.22	29.30	42,670	+0.17(+0.59%)
Sep 10, 2012	29.24	29.26	29.12	29.12	57,202	-0.23(-0.80%)
Sep 07, 2012	29.49	29.58	29.35	29.36	35,924	-0.24(-0.82%)
Sep 06, 2012	29.34	29.63	29.32	29.60	53,934	+0.39(+1.34%)
Sep 05, 2012	29.28	29.33	29.20	29.21	67,411	-0.06(-0.20%)
Sep 04, 2012	29.39	29.39	29.14	29.27	336,393	+0.00(+0.00%)
Aug 31, 2012	29.34	29.44	29.21	29.27	75,624	+0.10(+0.34%)
Aug 30, 2012	29.39	29.39	29.15	29.17	114,410	-0.18(-0.61%)
Aug 29, 2012	29.34	29.42	29.31	29.35	23,901	+0.02(+0.05%)
Aug 27, 2012	29.30	29.36	29.22	29.33	43,521	+0.10(+0.33%)
Aug 24, 2012	29.09	29.30	29.05	29.24	42,638	+0.18(+0.63%)
Aug 23, 2012	29.25	29.25	29.05	29.05	63,139	-0.17(-0.58%)
Aug 22, 2012	29.21	29.26	29.11	29.22	107,567	-0.08(-0.29%)
Aug 21, 2012	29.43	29.53	29.27	29.30	34,853	+0.00(+0.00%)
Aug 20, 2012	29.27	29.39	29.25	29.30	977,577	-0.06(-0.22%)
Aug 17, 2012	29.31	29.37	29.27	29.37	50,854	-0.03(-0.10%)
Aug 16, 2012	29.25	29.44	29.19	29.40	48,372	+0.15(+0.51%)
Aug 15, 2012	29.20	29.32	29.20	29.25	101,358	-0.07(-0.23%)
Aug 14, 2012	29.35	29.35	29.22	29.32	31,922	+0.10(+0.36%)
Aug 13, 2012	29.25	29.25	29.13	29.21	24,905	-0.00(-0.01%)
Aug 10, 2012	29.05	29.24	29.03	29.22	19,979	-0.03(-0.10%)
Aug 09, 2012	29.33	29.33	29.21	29.24	53,155	-0.00(-0.01%)
Aug 08, 2012	29.07	29.31	29.04	29.25	167,304	+0.06(+0.21%)
Aug 07, 2012	29.37	29.37	29.16	29.19	35,662	-0.08(-0.27%)
Aug 06, 2012	29.33	29.37	29.25	29.27	30,919	-0.04(-0.12%)
Aug 03, 2012	29.03	29.31	29.03	29.30	218,250	+0.56(+1.96%)
Aug 02, 2012	28.82	28.90	28.56	28.74	77,586	-0.18(-0.61%)
Aug 01, 2012	29.10	29.20	28.92	28.92	881,371	-0.00(-0.01%)
Jul 31, 2012	28.96	29.08	28.92	28.92	129,384	-0.14(-0.50%)
Jul 30, 2012	28.89	29.10	28.89	29.06	28,128	-0.02(-0.08%)
Jul 27, 2012	28.81	29.12	28.81	29.09	68,357	+0.43(+1.50%)
Jul 26, 2012	28.45	28.68	28.45	28.66	27,386	+0.67(+2.41%)
Jul 25, 2012	28.12	28.12	27.94	27.99	26,171	+0.00(+0.01%)
Jul 24, 2012	28.12	28.16	27.87	27.98	54,049	-0.18(-0.63%)
Jul 23, 2012	28.15	28.20	28.04	28.16	169,935	-0.34(-1.21%)
Jul 20, 2012	28.56	28.56	28.41	28.50	94,328	-0.24(-0.85%)
Jul 19, 2012	28.68	28.80	28.67	28.75	28,864	+0.10(+0.36%)
Jul 18, 2012	28.49	28.67	28.49	28.64	31,670	+0.06(+0.23%)
Jul 17, 2012	28.55	28.60	28.33	28.58	43,679	+0.16(+0.58%)
Jul 16, 2012	28.43	28.47	28.32	28.42	24,955	-0.05(-0.18%)
Jul 13, 2012	28.14	28.47	28.14	28.47	273,408	+0.32(+1.12%)
Jul 12, 2012	28.00	28.19	27.97	28.15	32,282	-0.04(-0.14%)
Jul 11, 2012	28.21	28.31	28.10	28.19	140,569	-0.00(-0.01%)
Jul 10, 2012	28.47	28.47	28.16	28.19	88,074	-0.05(-0.19%)
Jul 09, 2012	28.24	28.26	28.14	28.25	43,923	-0.02(-0.07%)
Jul 06, 2012	28.29	28.84	28.19	28.27	128,333	-0.09(-0.32%)
Jul 05, 2012	28.38	28.44	28.29	28.36	1,205,374	-0.26(-0.92%)
Jul 03, 2012	28.29	28.63	28.29	28.62	441,858	+0.25(+0.88%)

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.