Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	31.56	32.16	31.45	31.69	516,411	+0.49(+1.56%)
Jun 26, 2013	31.44	31.51	31.09	31.21	0	+0.00(+0.00%)
Jun 25, 2013	31.21	31.41	30.88	31.21	0	+0.31(+1.00%)
Jun 24, 2013	31.10	31.10	30.79	30.90	0	-0.40(-1.27%)
Jun 21, 2013	31.59	31.80	31.21	31.30	241,517	-0.17(-0.54%)
Jun 20, 2013	31.77	32.16	31.35	31.47	0	-0.70(-2.19%)
Jun 19, 2013	32.35	32.46	32.12	32.17	0	-0.22(-0.68%)
Jun 18, 2013	32.29	32.79	32.19	32.39	0	+0.07(+0.23%)
Jun 17, 2013	32.22	32.68	32.02	32.32	0	+0.28(+0.86%)
Jun 14, 2013	32.41	32.62	31.96	32.04	0	-0.39(-1.20%)
Jun 13, 2013	32.34	32.60	32.29	32.43	130,568	+0.00(+0.00%)
Jun 12, 2013	32.52	32.65	32.33	32.43	76,642	+0.02(+0.05%)
Jun 11, 2013	32.63	32.83	31.98	32.41	153,861	-0.63(-1.91%)
Jun 10, 2013	32.71	33.18	32.70	33.05	0	+0.35(+1.07%)
Jun 07, 2013	32.07	32.76	32.01	32.70	0	+0.85(+2.67%)
Jun 06, 2013	31.80	32.33	31.59	31.85	0	+0.27(+0.85%)
Jun 05, 2013	31.74	31.82	31.50	31.58	0	-0.21(-0.66%)
Jun 04, 2013	32.09	32.41	31.63	31.79	0	-0.34(-1.06%)
Jun 03, 2013	32.22	32.28	31.69	32.13	260,043	-0.05(-0.15%)
May 31, 2013	31.89	32.34	31.85	32.18	163,157	+0.13(+0.40%)
May 30, 2013	32.06	32.16	31.84	32.05	0	-0.04(-0.13%)
May 29, 2013	31.51	32.21	31.44	32.09	153,681	+0.32(+0.99%)
May 28, 2013	31.51	31.89	31.31	31.77	247,805	+0.51(+1.63%)
May 24, 2013	31.34	31.46	30.94	31.26	0	-0.16(-0.52%)
May 23, 2013	31.52	31.70	30.87	31.43	0	-0.41(-1.30%)
May 22, 2013	32.71	32.84	31.65	31.84	0	-0.77(-2.36%)
May 21, 2013	32.78	33.06	32.31	32.61	0	-0.19(-0.59%)
May 20, 2013	32.76	33.21	32.67	32.80	0	+0.02(+0.05%)
May 17, 2013	32.23	32.84	32.08	32.79	0	+0.63(+1.97%)
May 16, 2013	32.01	32.61	31.93	32.16	393,658	-0.12(-0.38%)
May 15, 2013	31.78	32.41	31.78	32.28	0	+1.16(+3.72%)
May 13, 2013	32.29	32.33	30.40	31.12	0	-1.31(-4.05%)
May 10, 2013	32.60	32.69	32.28	32.43	0	-0.11(-0.35%)
May 09, 2013	31.06	33.14	31.06	32.54	0	+0.19(+0.58%)
May 08, 2013	32.30	32.58	32.07	32.36	0	-0.06(-0.17%)
May 07, 2013	32.33	32.42	32.29	32.41	0	+0.08(+0.25%)
May 06, 2013	32.12	32.41	31.95	32.33	0	+0.11(+0.33%)
May 03, 2013	32.16	32.37	31.84	32.23	0	+0.39(+1.22%)
May 02, 2013	31.59	32.03	31.49	31.84	0	+0.25(+0.80%)
May 01, 2013	31.69	31.86	31.47	31.59	0	-0.23(-0.74%)
Apr 30, 2013	31.50	32.03	31.48	31.82	0	+0.29(+0.93%)
Apr 29, 2013	31.80	31.97	31.45	31.53	80,522	-0.18(-0.56%)
Apr 26, 2013	31.61	31.93	31.66	31.71	96,482	+0.00(+0.00%)
Apr 25, 2013	31.96	32.14	31.69	31.71	141,422	-0.24(-0.76%)
Apr 24, 2013	31.30	32.35	31.21	31.95	0	+0.64(+2.04%)
Apr 23, 2013	30.96	31.44	30.86	31.31	117,827	+0.53(+1.74%)
Apr 22, 2013	30.27	31.35	30.08	30.78	235,919	+0.52(+1.71%)
Apr 19, 2013	30.11	30.47	29.98	30.26	205,859	+0.11(+0.35%)
Apr 18, 2013	30.66	30.81	30.09	30.15	248,251	-0.39(-1.27%)
Apr 17, 2013	30.98	31.13	30.28	30.54	160,552	-0.67(-2.16%)
Apr 16, 2013	30.81	31.41	30.58	31.22	178,644	+0.71(+2.31%)
Apr 15, 2013	31.10	31.33	30.49	30.51	190,056	-0.81(-2.59%)
Apr 12, 2013	30.83	31.56	30.70	31.32	234,228	+0.43(+1.39%)
Apr 11, 2013	30.78	31.05	30.58	30.89	75,143	+0.15(+0.47%)
Apr 10, 2013	30.54	30.96	30.54	30.75	131,785	+0.19(+0.64%)
Apr 09, 2013	30.79	31.00	30.50	30.55	100,427	-0.24(-0.79%)
Apr 08, 2013	30.23	30.81	29.92	30.79	116,114	+0.49(+1.63%)
Apr 05, 2013	30.62	30.62	30.11	30.30	193,807	-0.69(-2.22%)
Apr 04, 2013	30.67	31.24	30.33	30.99	302,612	+0.28(+0.90%)
Apr 03, 2013	31.50	31.50	30.65	30.71	213,548	-0.85(-2.70%)
Apr 02, 2013	30.94	31.72	30.86	31.56	277,447	+0.46(+1.49%)
Apr 01, 2013	31.44	31.46	30.83	31.10	235,729	-0.48(-1.51%)
Mar 28, 2013	31.29	31.66	31.03	31.58	276,227	+0.20(+0.65%)
Mar 27, 2013	31.13	31.47	30.73	31.38	186,742	+0.06(+0.18%)
Mar 26, 2013	31.49	31.65	31.26	31.32	289,078	-0.14(-0.44%)
Mar 25, 2013	31.47	31.52	31.00	31.46	163,044	+0.18(+0.57%)
Mar 22, 2013	30.92	31.30	30.70	31.28	282,088	+0.40(+1.29%)
Mar 21, 2013	30.73	31.09	30.53	30.88	274,537	+0.09(+0.29%)
Mar 20, 2013	31.57	31.73	30.70	30.79	327,499	-0.70(-2.21%)
Mar 19, 2013	31.32	31.60	31.10	31.49	141,421	+0.31(+0.99%)
Mar 18, 2013	30.78	31.22	30.78	31.18	193,476	+0.19(+0.60%)
Mar 15, 2013	31.12	31.20	30.86	31.00	272,035	-0.22(-0.70%)
Mar 14, 2013	31.08	31.30	30.98	31.22	184,227	+0.25(+0.81%)
Mar 13, 2013	30.99	31.13	30.86	30.96	218,500	+0.00(+0.00%)
Mar 12, 2013	31.06	31.12	30.87	30.96	189,351	-0.12(-0.39%)
Mar 11, 2013	31.09	31.20	30.74	31.09	230,650	+0.02(+0.08%)
Mar 08, 2013	31.13	31.13	30.66	31.06	203,028	+0.02(+0.05%)
Mar 07, 2013	31.02	31.19	30.87	31.05	146,377	+0.11(+0.37%)
Mar 06, 2013	31.09	31.09	30.60	30.93	243,502	+0.02(+0.08%)
Mar 05, 2013	30.42	31.12	30.24	30.91	264,846	+0.55(+1.82%)
Mar 04, 2013	30.43	30.75	30.15	30.36	306,110	-0.18(-0.58%)
Mar 01, 2013	30.63	30.66	30.15	30.53	240,813	-0.13(-0.42%)
Feb 28, 2013	30.79	30.79	30.43	30.66	244,307	-0.33(-1.07%)
Feb 27, 2013	30.55	31.17	30.29	31.00	583,068	+0.40(+1.30%)
Feb 26, 2013	30.75	31.09	30.56	30.60	371,880	-0.49(-1.56%)
Feb 22, 2013	31.99	32.23	30.79	31.09	620,305	-0.78(-2.44%)
Feb 21, 2013	32.00	32.16	31.31	31.86	279,229	-0.19(-0.58%)
Feb 20, 2013	31.77	32.41	30.56	32.05	529,768	+0.14(+0.43%)
Feb 19, 2013	31.60	32.01	31.49	31.91	612,690	+0.40(+1.26%)
Feb 15, 2013	31.17	31.67	31.14	31.52	257,829	+0.43(+1.38%)
Feb 14, 2013	31.26	31.38	30.81	31.09	205,997	-0.24(-0.78%)
Feb 13, 2013	31.60	31.70	31.09	31.33	150,382	-0.22(-0.69%)
Feb 12, 2013	31.35	31.61	31.05	31.55	116,505	+0.27(+0.85%)
Feb 11, 2013	31.61	31.61	31.09	31.28	108,472	-0.28(-0.90%)
Feb 08, 2013	31.26	31.66	31.08	31.56	571,192	+0.27(+0.85%)
Feb 07, 2013	30.28	31.36	30.07	31.30	389,009	+1.06(+3.51%)
Feb 06, 2013	30.17	30.25	29.86	30.23	116,953	+0.93(+3.18%)
Feb 04, 2013	30.10	30.25	29.07	29.30	210,130	-0.87(-2.87%)
Feb 01, 2013	29.60	30.20	29.48	30.17	155,050	+0.69(+2.34%)
Jan 31, 2013	29.73	29.89	29.17	29.48	118,415	-0.21(-0.71%)
Jan 30, 2013	29.52	29.72	29.18	29.69	205,325	+0.23(+0.77%)
Jan 29, 2013	30.11	30.11	29.02	29.47	167,441	-0.59(-1.97%)
Jan 28, 2013	29.30	30.07	29.04	30.06	201,587	+0.73(+2.49%)
Jan 25, 2013	29.31	29.46	28.80	29.33	133,698	+0.13(+0.44%)
Jan 24, 2013	29.00	29.38	28.82	29.20	155,419	+0.18(+0.61%)
Jan 23, 2013	29.12	29.16	28.80	29.02	118,951	-0.06(-0.20%)
Jan 22, 2013	28.90	29.17	28.65	29.08	107,023	+0.23(+0.81%)
Jan 18, 2013	28.64	28.88	28.31	28.84	122,094	+0.23(+0.79%)
Jan 17, 2013	28.55	28.67	28.32	28.61	97,500	+0.22(+0.77%)
Jan 16, 2013	28.30	28.49	28.10	28.40	140,798	+0.10(+0.34%)
Jan 15, 2013	27.54	28.36	26.38	28.30	134,792	+0.55(+1.99%)
Jan 14, 2013	28.05	28.05	27.57	27.75	173,683	-0.22(-0.78%)
Jan 11, 2013	27.99	27.99	27.76	27.97	109,638	+0.02(+0.06%)
Jan 10, 2013	28.04	28.04	27.71	27.95	128,327	-0.02(-0.06%)
Jan 09, 2013	27.94	28.09	27.71	27.97	201,277	+0.02(+0.05%)
Jan 08, 2013	27.77	28.11	27.62	27.95	214,912	+0.00(+0.00%)
Jan 07, 2013	28.10	28.28	27.61	27.95	273,313	-0.20(-0.72%)
Jan 04, 2013	28.26	28.40	28.08	28.15	118,990	+0.06(+0.23%)
Jan 03, 2013	28.37	28.43	27.93	28.09	124,914	-0.28(-1.00%)
Jan 02, 2013	28.29	28.44	27.71	28.37	476,796	+0.66(+2.37%)
Dec 31, 2012	27.23	27.74	26.94	27.71	137,329	+0.41(+1.48%)
Dec 28, 2012	27.55	27.55	27.21	27.31	72,359	-0.34(-1.23%)
Dec 27, 2012	27.59	27.81	27.18	27.65	82,872	+0.16(+0.59%)
Dec 26, 2012	28.25	28.25	27.37	27.49	94,124	-0.64(-2.28%)
Dec 24, 2012	27.80	28.14	26.59	28.13	44,846	+0.37(+1.34%)
Dec 21, 2012	27.59	27.88	27.34	27.76	226,467	-0.06(-0.20%)
Dec 20, 2012	27.46	27.88	27.35	27.81	95,273	+0.15(+0.53%)
Dec 19, 2012	27.86	27.86	27.29	27.67	121,156	-0.19(-0.67%)
Dec 18, 2012	27.29	27.85	27.26	27.85	82,190	+0.57(+2.08%)
Dec 17, 2012	27.23	27.46	27.06	27.29	64,596	+0.08(+0.30%)
Dec 14, 2012	27.23	27.42	27.14	27.20	51,494	+0.02(+0.06%)
Dec 13, 2012	27.17	27.51	26.99	27.19	132,331	+0.07(+0.27%)
Dec 12, 2012	27.24	27.34	26.98	27.12	86,746	-0.01(-0.03%)
Dec 11, 2012	26.99	27.22	26.62	27.12	89,386	+0.25(+0.93%)
Dec 10, 2012	26.98	27.14	26.59	26.87	58,830	-0.04(-0.15%)
Dec 07, 2012	26.69	26.97	26.46	26.91	73,620	+0.38(+1.44%)
Dec 06, 2012	26.60	26.77	26.33	26.53	95,989	-0.02(-0.09%)
Dec 05, 2012	26.57	26.70	26.31	26.56	59,143	+0.05(+0.18%)
Dec 04, 2012	26.29	26.71	26.08	26.51	83,137	+1.09(+4.30%)
Nov 30, 2012	25.50	25.80	25.33	25.41	730,803	-0.08(-0.32%)
Nov 29, 2012	25.83	25.85	25.49	25.49	77,970	-0.36(-1.41%)
Nov 28, 2012	25.36	25.86	25.36	25.86	64,311	+0.39(+1.53%)
Nov 27, 2012	25.51	25.57	25.33	25.47	143,847	-0.10(-0.38%)
Nov 26, 2012	25.54	25.74	25.46	25.57	189,688	-0.11(-0.41%)
Nov 23, 2012	25.76	25.85	25.58	25.67	71,845	+0.04(+0.16%)
Nov 21, 2012	25.60	25.68	25.45	25.63	56,428	+0.05(+0.19%)
Nov 20, 2012	25.28	25.90	25.15	25.58	98,386	+0.30(+1.19%)
Nov 19, 2012	24.89	25.92	24.74	25.28	105,550	+0.60(+2.43%)
Nov 16, 2012	24.80	25.08	24.17	24.68	354,069	-0.11(-0.42%)
Nov 15, 2012	24.80	25.11	24.51	24.79	170,127	-0.13(-0.52%)
Nov 14, 2012	25.89	26.17	24.81	24.92	163,604	-0.92(-3.57%)
Nov 13, 2012	25.75	26.09	25.46	25.84	153,254	-0.13(-0.50%)
Nov 12, 2012	25.73	26.17	25.15	25.97	171,268	+0.34(+1.33%)
Nov 09, 2012	26.00	26.25	25.58	25.63	150,255	-0.37(-1.43%)
Nov 08, 2012	26.46	26.71	26.00	26.00	290,783	-0.61(-2.28%)
Nov 07, 2012	26.60	26.86	26.09	26.61	243,341	-0.15(-0.58%)
Nov 06, 2012	26.03	26.91	25.77	26.77	412,259	+0.35(+1.32%)
Nov 05, 2012	26.51	26.86	26.35	26.42	262,136	-0.29(-1.09%)
Nov 02, 2012	26.62	26.77	26.45	26.71	206,013	+0.22(+0.83%)
Nov 01, 2012	25.81	26.60	25.62	26.49	85,254	+0.75(+2.93%)
Oct 31, 2012	25.72	25.85	25.46	25.74	129,790	+0.02(+0.09%)
Oct 26, 2012	25.66	25.71	25.71	25.71	103,779	+0.05(+0.19%)
Oct 25, 2012	25.77	25.83	25.40	25.66	248,289	-0.04(-0.15%)
Oct 24, 2012	25.69	25.82	25.62	25.70	117,511	+0.17(+0.66%)
Oct 23, 2012	25.06	25.56	24.87	25.53	96,533	+0.45(+1.81%)
Oct 19, 2012	25.33	25.46	24.98	25.08	101,995	-0.31(-1.21%)
Oct 18, 2012	25.57	25.68	25.32	25.39	72,766	-0.27(-1.04%)
Oct 17, 2012	25.66	25.84	25.50	25.66	40,831	+0.07(+0.28%)
Oct 16, 2012	25.35	25.63	25.24	25.58	73,187	+0.37(+1.48%)
Oct 15, 2012	25.11	25.36	24.94	25.21	114,852	+0.19(+0.78%)
Oct 12, 2012	24.92	25.11	24.88	25.02	114,918	+0.08(+0.32%)
Oct 11, 2012	24.73	25.10	24.73	24.94	260,876	+0.38(+1.55%)
Oct 10, 2012	24.90	25.03	24.52	24.55	158,610	-0.33(-1.33%)
Oct 09, 2012	24.81	25.10	24.76	24.89	189,231	+0.02(+0.10%)
Oct 08, 2012	24.07	24.96	23.91	24.86	242,409	+0.78(+3.23%)
Oct 05, 2012	23.97	24.29	23.85	24.08	101,908	+0.15(+0.64%)
Oct 04, 2012	23.86	24.07	23.78	23.93	202,058	+0.08(+0.34%)
Oct 03, 2012	24.00	24.20	23.78	23.85	225,327	-0.08(-0.34%)
Oct 02, 2012	23.26	24.03	23.26	23.93	272,232	+0.70(+3.04%)
Oct 01, 2012	23.23	23.51	23.01	23.23	236,708	+0.00(+0.00%)
Sep 28, 2012	22.86	23.31	22.63	23.23	288,757	+0.25(+1.09%)
Sep 27, 2012	22.88	23.07	22.83	22.97	413,510	+0.25(+1.11%)
Sep 26, 2012	22.84	23.00	22.49	22.72	153,246	-0.12(-0.53%)
Sep 25, 2012	23.41	23.70	22.76	22.84	263,670	-0.39(-1.67%)
Sep 24, 2012	22.90	23.31	22.10	23.23	247,305	+0.23(+1.02%)
Sep 21, 2012	23.40	23.41	22.93	23.00	195,962	-0.18(-0.77%)
Sep 20, 2012	23.61	23.65	23.14	23.18	159,627	-0.45(-1.92%)
Sep 19, 2012	23.53	24.11	23.53	23.63	384,780	+0.27(+1.14%)
Sep 18, 2012	23.52	23.54	23.29	23.36	199,166	-0.13(-0.55%)
Sep 17, 2012	24.18	24.25	23.48	23.49	298,073	-0.74(-3.04%)
Sep 14, 2012	24.11	24.59	24.11	24.23	190,339	+0.22(+0.91%)
Sep 13, 2012	24.29	24.29	23.95	24.01	106,802	-0.20(-0.84%)
Sep 12, 2012	24.28	24.43	24.06	24.21	156,746	+0.05(+0.20%)
Sep 11, 2012	24.13	24.34	24.04	24.17	73,231	+0.19(+0.81%)
Sep 10, 2012	24.06	24.39	23.89	23.97	122,262	-0.18(-0.74%)
Sep 07, 2012	24.00	24.35	24.00	24.15	143,469	+0.05(+0.20%)
Sep 06, 2012	23.65	24.24	23.64	24.10	234,224	+0.61(+2.59%)
Sep 05, 2012	23.07	23.70	22.99	23.49	364,321	+0.45(+1.97%)
Sep 04, 2012	21.94	23.16	21.51	23.04	359,946	+1.15(+5.26%)
Aug 31, 2012	21.88	22.16	21.86	21.89	380,536	+0.01(+0.04%)
Aug 30, 2012	21.99	22.07	21.84	21.88	156,567	-0.16(-0.73%)
Aug 29, 2012	22.13	22.24	21.87	22.04	310,300	-0.23(-1.02%)
Aug 27, 2012	22.37	22.53	22.21	22.27	142,559	-0.05(-0.22%)
Aug 24, 2012	22.25	22.54	22.05	22.32	198,935	+0.07(+0.33%)
Aug 23, 2012	22.72	22.84	22.20	22.24	159,157	-0.47(-2.07%)
Aug 22, 2012	22.97	23.08	22.54	22.71	158,823	-0.23(-0.99%)
Aug 21, 2012	23.07	23.29	22.90	22.94	65,204	-0.02(-0.07%)
Aug 20, 2012	22.93	23.07	22.88	22.96	157,349	-0.01(-0.04%)
Aug 17, 2012	23.06	23.42	22.91	22.97	269,245	-0.09(-0.39%)
Aug 16, 2012	23.04	23.18	22.77	23.06	244,091	+0.04(+0.18%)
Aug 15, 2012	23.26	23.34	22.96	23.01	168,911	-0.26(-1.11%)
Aug 14, 2012	23.31	23.45	23.13	23.27	212,356	+0.05(+0.21%)
Aug 13, 2012	23.50	23.99	23.14	23.23	514,528	-0.16(-0.69%)
Aug 10, 2012	23.05	23.72	22.97	23.39	220,266	-0.49(-2.07%)
Aug 09, 2012	24.00	24.36	23.59	23.88	184,139	-0.09(-0.37%)
Aug 08, 2012	24.31	24.46	23.31	23.97	444,226	+0.87(+3.75%)
Aug 07, 2012	23.46	23.96	23.01	23.10	245,488	-0.36(-1.52%)
Aug 06, 2012	23.06	23.57	21.51	23.46	99,961	+0.40(+1.72%)
Aug 03, 2012	23.29	23.41	23.01	23.06	197,009	+0.12(+0.53%)
Aug 02, 2012	22.96	23.08	22.53	22.94	196,235	-0.14(-0.60%)
Aug 01, 2012	23.40	23.46	22.99	23.08	74,317	-0.26(-1.11%)
Jul 31, 2012	23.21	23.41	23.19	23.34	142,146	+0.09(+0.38%)
Jul 30, 2012	23.30	23.48	22.89	23.25	223,297	+0.00(+0.00%)
Jul 27, 2012	22.76	23.34	22.62	23.25	111,184	+0.57(+2.50%)
Jul 26, 2012	22.24	22.70	22.16	22.68	149,627	+0.72(+3.28%)
Jul 25, 2012	21.55	22.03	21.50	21.96	97,579	+0.46(+2.15%)
Jul 24, 2012	21.58	21.58	21.19	21.50	162,129	-0.14(-0.64%)
Jul 23, 2012	21.54	21.68	21.29	21.64	89,371	-0.16(-0.74%)
Jul 20, 2012	21.69	21.82	21.48	21.80	96,458	+0.04(+0.19%)
Jul 19, 2012	21.47	21.80	21.47	21.76	102,261	+0.41(+1.90%)
Jul 18, 2012	21.01	21.49	20.94	21.35	136,850	+0.28(+1.35%)
Jul 17, 2012	21.18	21.32	20.79	21.07	204,837	+0.01(+0.04%)
Jul 16, 2012	21.00	21.14	20.81	21.06	129,662	+0.01(+0.04%)
Jul 13, 2012	21.06	21.13	20.79	21.05	480,882	+0.05(+0.23%)
Jul 12, 2012	21.23	21.28	20.87	21.00	280,573	-0.36(-1.67%)
Jul 11, 2012	21.89	21.89	21.11	21.36	227,088	-0.56(-2.55%)
Jul 10, 2012	22.67	22.86	21.74	21.92	233,734	-0.67(-2.98%)
Jul 09, 2012	22.88	23.10	22.46	22.59	416,546	-0.39(-1.69%)
Jul 06, 2012	22.46	23.12	22.14	22.98	459,751	+0.32(+1.39%)
Jul 05, 2012	22.11	22.75	22.01	22.67	210,440	+0.45(+2.01%)
Jul 03, 2012	21.22	22.22	21.22	22.22	112,981	+1.00(+4.74%)

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.