Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	29.02	29.16	28.68	28.70	0	-0.25(-0.88%)
Jul 30, 2013	29.05	29.19	28.73	28.95	0	-0.09(-0.30%)
Jul 29, 2013	29.15	29.50	29.00	29.04	0	-0.21(-0.72%)
Jul 26, 2013	29.30	29.45	29.03	29.25	0	-0.29(-0.98%)
Jul 25, 2013	28.89	29.56	28.61	29.54	0	+0.73(+2.55%)
Jul 24, 2013	28.66	28.87	28.16	28.80	0	+0.06(+0.21%)
Jul 23, 2013	28.92	28.98	28.68	28.74	0	-0.20(-0.70%)
Jul 22, 2013	28.79	29.21	28.79	28.94	0	-0.07(-0.24%)
Jul 19, 2013	28.80	29.03	28.67	29.01	0	+0.09(+0.30%)
Jul 18, 2013	28.90	28.97	28.84	28.93	0	+0.02(+0.06%)
Jul 17, 2013	29.00	29.04	28.75	28.91	87,756	+0.09(+0.30%)
Jul 16, 2013	29.04	29.08	28.78	28.82	0	-0.10(-0.33%)
Jul 15, 2013	28.93	29.06	28.83	28.92	0	-0.02(-0.06%)
Jul 12, 2013	28.64	29.01	28.57	28.93	0	+0.32(+1.13%)
Jul 11, 2013	28.68	28.82	28.47	28.61	0	+0.22(+0.77%)
Jul 10, 2013	28.10	28.51	27.99	28.39	0	+0.34(+1.22%)
Jul 09, 2013	28.25	28.25	27.81	28.05	0	+0.02(+0.06%)
Jul 08, 2013	28.00	28.09	27.81	28.03	128,428	+0.08(+0.28%)
Jul 05, 2013	28.14	28.14	27.66	27.95	0	+0.24(+0.85%)
Jul 03, 2013	27.63	27.88	27.56	27.72	0	-0.08(-0.28%)
Jul 02, 2013	27.71	28.00	27.61	27.80	0	+0.01(+0.03%)
Jul 01, 2013	27.54	28.00	27.29	27.79	0	+0.45(+1.66%)
Jun 28, 2013	27.08	27.59	26.86	27.33	337,526	+0.31(+1.13%)
Jun 27, 2013	26.83	27.05	26.74	27.03	0	+0.41(+1.55%)
Jun 26, 2013	26.87	26.98	26.60	26.62	0	-0.11(-0.39%)
Jun 25, 2013	27.18	27.18	26.50	26.72	0	-0.17(-0.62%)
Jun 24, 2013	26.62	26.97	26.37	26.89	0	+0.20(+0.75%)
Jun 21, 2013	26.69	26.70	26.48	26.69	255,166	+0.04(+0.13%)
Jun 20, 2013	27.21	27.21	26.51	26.65	0	-0.90(-3.27%)
Jun 19, 2013	28.09	28.09	27.53	27.55	0	-0.47(-1.69%)
Jun 18, 2013	27.99	28.09	27.71	28.02	0	+0.04(+0.13%)
Jun 17, 2013	28.46	28.51	27.82	27.99	0	-0.33(-1.17%)
Jun 14, 2013	28.48	28.58	28.18	28.32	0	-0.24(-0.83%)
Jun 13, 2013	27.92	28.59	27.59	28.56	78,838	+0.74(+2.64%)
Jun 12, 2013	28.13	28.15	27.78	27.82	125,691	-0.24(-0.87%)
Jun 11, 2013	27.94	28.21	27.44	28.07	52,711	-0.17(-0.62%)
Jun 10, 2013	28.22	28.26	27.94	28.24	0	+0.04(+0.15%)
Jun 07, 2013	28.17	28.37	27.98	28.20	0	+0.09(+0.31%)
Jun 06, 2013	27.80	28.12	27.78	28.11	213,587	+0.26(+0.94%)
Jun 05, 2013	28.29	28.30	27.68	27.85	0	-0.50(-1.75%)
Jun 04, 2013	29.03	29.03	28.30	28.35	0	-0.57(-1.96%)
Jun 03, 2013	28.79	28.96	28.27	28.91	178,378	+0.24(+0.82%)
May 31, 2013	28.77	29.01	28.60	28.68	112,058	-0.28(-0.96%)
May 30, 2013	29.07	29.32	28.83	28.96	146,402	-0.02(-0.06%)
May 29, 2013	29.50	29.50	28.86	28.97	195,331	-0.67(-2.26%)
May 28, 2013	30.01	30.36	29.47	29.64	183,022	+0.00(+0.00%)
May 24, 2013	29.16	29.66	28.96	29.64	0	+0.44(+1.49%)
May 23, 2013	28.81	29.23	28.81	29.21	0	+0.23(+0.78%)
May 22, 2013	28.91	29.14	28.76	28.98	0	+0.03(+0.12%)
May 21, 2013	29.49	29.84	28.82	28.95	0	-0.45(-1.54%)
May 20, 2013	29.01	29.59	29.01	29.40	0	+0.28(+0.96%)
May 17, 2013	28.91	29.13	28.71	29.12	0	+0.36(+1.24%)
May 16, 2013	28.72	28.84	28.60	28.76	94,561	+0.03(+0.09%)
May 15, 2013	28.72	28.76	28.53	28.74	0	+0.37(+1.29%)
May 13, 2013	28.11	28.44	28.01	28.37	0	+0.18(+0.65%)
May 10, 2013	27.96	28.30	27.91	28.19	0	+0.31(+1.12%)
May 09, 2013	27.92	28.08	27.84	27.88	0	-0.10(-0.34%)
May 08, 2013	27.52	27.97	27.52	27.97	0	+0.35(+1.26%)
May 07, 2013	27.34	27.68	27.27	27.62	0	+0.26(+0.95%)
May 06, 2013	27.14	27.36	27.13	27.36	0	+0.18(+0.67%)
May 03, 2013	27.02	27.29	27.02	27.18	0	+0.16(+0.58%)
May 02, 2013	27.01	27.14	26.89	27.02	0	+0.10(+0.39%)
May 01, 2013	27.20	27.31	26.74	26.92	203,384	-0.37(-1.34%)
Apr 30, 2013	27.54	27.54	26.98	27.28	0	-0.29(-1.04%)
Apr 29, 2013	27.75	27.75	27.54	27.57	97,761	-0.06(-0.22%)
Apr 26, 2013	28.31	28.31	27.62	27.63	121,260	-0.68(-2.40%)
Apr 25, 2013	28.30	28.53	27.99	28.31	139,660	-0.10(-0.34%)
Apr 24, 2013	28.64	28.74	28.36	28.41	84,662	-0.24(-0.85%)
Apr 23, 2013	28.39	28.66	27.98	28.65	59,585	+0.40(+1.42%)
Apr 22, 2013	28.59	28.59	27.99	28.25	74,514	-0.25(-0.89%)
Apr 19, 2013	27.98	28.54	27.95	28.50	98,730	+0.50(+1.77%)
Apr 18, 2013	28.19	28.42	27.84	28.01	134,608	-0.06(-0.22%)
Apr 17, 2013	28.42	28.45	27.73	28.07	189,061	-0.51(-1.80%)
Apr 16, 2013	28.42	28.81	28.26	28.58	159,452	+0.39(+1.39%)
Apr 15, 2013	29.04	29.04	28.09	28.19	201,790	-0.91(-3.11%)
Apr 12, 2013	29.44	29.55	29.02	29.10	66,040	-0.47(-1.59%)
Apr 11, 2013	29.50	29.68	29.41	29.57	70,584	-0.04(-0.15%)
Apr 10, 2013	28.89	29.62	28.88	29.61	164,993	+0.87(+3.03%)
Apr 09, 2013	29.02	29.10	28.74	28.74	86,682	-0.17(-0.60%)
Apr 08, 2013	29.02	29.02	28.74	28.91	115,847	+0.05(+0.18%)
Apr 05, 2013	28.99	29.30	28.82	28.86	158,833	-0.53(-1.81%)
Apr 04, 2013	29.24	29.48	29.06	29.39	73,666	+0.11(+0.39%)
Apr 03, 2013	29.26	29.43	28.96	29.28	146,384	-0.10(-0.33%)
Apr 02, 2013	29.64	29.83	29.22	29.37	122,183	-0.08(-0.27%)
Apr 01, 2013	29.69	29.69	29.16	29.45	131,274	-0.21(-0.70%)
Mar 28, 2013	29.94	30.03	29.42	29.66	157,220	-0.20(-0.67%)
Mar 27, 2013	29.12	29.88	29.12	29.86	805,629	+0.64(+2.21%)
Mar 26, 2013	28.96	29.23	28.88	29.22	65,300	+0.44(+1.51%)
Mar 25, 2013	28.75	28.96	28.57	28.78	104,309	+0.17(+0.61%)
Mar 22, 2013	28.74	28.88	28.56	28.61	78,837	-0.08(-0.27%)
Mar 21, 2013	28.73	29.09	28.57	28.69	118,722	-0.15(-0.51%)
Mar 20, 2013	28.92	29.30	28.62	28.83	86,698	+0.06(+0.21%)
Mar 19, 2013	28.05	28.87	28.05	28.77	222,399	+0.85(+3.06%)
Mar 18, 2013	27.76	28.04	27.36	27.92	172,273	-0.12(-0.43%)
Mar 15, 2013	28.30	28.32	28.00	28.04	327,206	-0.19(-0.68%)
Mar 14, 2013	28.04	28.36	27.88	28.23	121,811	+0.28(+1.00%)
Mar 13, 2013	27.75	28.01	27.58	27.95	130,571	+0.24(+0.88%)
Mar 12, 2013	27.56	27.91	27.56	27.71	80,129	+0.16(+0.57%)
Mar 11, 2013	27.32	27.81	27.16	27.55	109,765	+0.22(+0.79%)
Mar 08, 2013	27.07	27.41	26.99	27.34	125,057	+0.42(+1.58%)
Mar 07, 2013	26.88	26.99	26.78	26.91	95,077	+0.08(+0.29%)
Mar 06, 2013	26.67	26.89	26.67	26.84	118,276	+0.29(+1.08%)
Mar 05, 2013	26.52	26.87	26.51	26.55	195,885	+0.02(+0.07%)
Mar 04, 2013	26.91	26.91	26.49	26.53	194,542	-0.51(-1.89%)
Mar 01, 2013	26.73	27.26	26.71	27.04	115,574	+0.08(+0.29%)
Feb 28, 2013	26.86	27.20	26.65	26.97	156,707	+0.34(+1.27%)
Feb 27, 2013	26.64	26.92	26.55	26.63	104,961	+0.03(+0.10%)
Feb 26, 2013	26.64	26.94	26.59	26.60	137,528	+0.09(+0.33%)
Feb 25, 2013	26.93	27.27	26.51	26.51	176,898	-0.36(-1.32%)
Feb 22, 2013	26.58	26.97	26.42	26.87	135,969	+0.47(+1.77%)
Feb 21, 2013	26.13	26.51	26.01	26.40	274,422	+0.29(+1.10%)
Feb 20, 2013	26.70	26.70	26.09	26.12	113,430	-0.53(-1.98%)
Feb 19, 2013	26.67	27.04	26.47	26.64	145,196	-0.03(-0.13%)
Feb 15, 2013	26.38	26.81	26.22	26.68	160,948	+0.37(+1.42%)
Feb 14, 2013	25.33	26.32	25.22	26.31	228,896	+0.79(+3.09%)
Feb 13, 2013	25.68	25.82	25.25	25.52	139,331	-0.19(-0.74%)
Feb 12, 2013	25.68	25.71	25.56	25.71	39,306	+0.00(+0.00%)
Feb 11, 2013	25.49	25.76	25.47	25.71	92,564	+0.05(+0.20%)
Feb 08, 2013	25.53	25.90	25.53	25.66	58,615	+0.13(+0.51%)
Feb 07, 2013	25.60	25.65	25.41	25.53	58,173	-0.10(-0.37%)
Feb 06, 2013	25.49	25.83	25.49	25.62	92,940	+0.22(+0.85%)
Feb 04, 2013	25.47	25.57	25.36	25.41	103,415	-0.16(-0.64%)
Feb 01, 2013	25.52	25.66	25.51	25.57	116,822	+0.11(+0.44%)
Jan 31, 2013	25.34	25.59	25.34	25.46	136,853	+0.07(+0.27%)
Jan 30, 2013	25.49	25.62	25.36	25.39	90,455	-0.20(-0.78%)
Jan 29, 2013	25.58	25.75	25.47	25.59	155,325	+0.05(+0.20%)
Jan 28, 2013	25.47	25.61	25.21	25.54	144,792	+0.16(+0.65%)
Jan 25, 2013	25.36	25.52	25.10	25.37	145,274	+0.17(+0.69%)
Jan 24, 2013	24.96	25.21	24.96	25.20	157,135	+0.22(+0.87%)
Jan 23, 2013	25.07	25.14	24.92	24.98	139,581	+0.00(+0.00%)
Jan 22, 2013	24.70	25.13	24.70	24.98	191,295	+0.17(+0.70%)
Jan 18, 2013	24.70	24.90	24.61	24.81	265,891	+0.12(+0.49%)
Jan 17, 2013	24.66	24.91	24.57	24.69	100,476	+0.16(+0.64%)
Jan 16, 2013	24.50	24.67	24.40	24.53	100,302	-0.02(-0.07%)
Jan 15, 2013	24.20	24.73	24.15	24.55	102,571	+0.15(+0.60%)
Jan 14, 2013	24.36	24.54	24.31	24.40	70,677	-0.10(-0.39%)
Jan 11, 2013	24.49	24.59	24.32	24.49	74,041	+0.03(+0.11%)
Jan 10, 2013	24.66	25.08	24.40	24.47	64,718	-0.15(-0.60%)
Jan 09, 2013	24.43	24.71	24.43	24.62	85,128	+0.26(+1.07%)
Jan 08, 2013	24.38	24.49	24.21	24.36	57,896	+0.02(+0.07%)
Jan 07, 2013	24.26	24.44	24.26	24.34	56,208	-0.11(-0.46%)
Jan 04, 2013	24.36	24.56	24.23	24.45	134,526	+0.16(+0.64%)
Jan 03, 2013	24.36	24.36	24.20	24.30	68,120	-0.02(-0.07%)
Jan 02, 2013	24.35	24.36	24.20	24.31	315,036	+0.09(+0.36%)
Dec 31, 2012	23.84	24.30	23.60	24.23	54,229	+0.42(+1.75%)
Dec 28, 2012	24.04	24.22	23.73	23.81	53,452	-0.39(-1.61%)
Dec 27, 2012	23.91	24.28	23.45	24.20	113,657	+0.33(+1.38%)
Dec 26, 2012	24.04	24.28	23.72	23.87	53,341	-0.16(-0.68%)
Dec 24, 2012	24.15	24.28	23.76	24.04	41,822	-0.07(-0.29%)
Dec 21, 2012	23.99	24.34	23.68	24.10	410,154	-0.12(-0.50%)
Dec 20, 2012	23.83	24.26	23.77	24.23	80,532	+0.36(+1.53%)
Dec 19, 2012	23.84	23.99	23.72	23.86	91,611	+0.00(+0.00%)
Dec 18, 2012	23.90	24.13	23.82	23.86	117,723	-0.04(-0.18%)
Dec 17, 2012	23.63	23.91	23.47	23.91	57,004	+0.45(+1.92%)
Dec 14, 2012	23.54	23.69	23.33	23.45	73,457	-0.17(-0.73%)
Dec 13, 2012	23.96	23.96	23.50	23.63	61,247	-0.26(-1.09%)
Dec 12, 2012	24.22	24.22	23.83	23.89	64,309	-0.27(-1.11%)
Dec 11, 2012	24.18	24.22	23.81	24.16	123,545	+0.19(+0.79%)
Dec 10, 2012	23.77	24.06	23.75	23.97	78,395	+0.13(+0.54%)
Dec 07, 2012	23.94	23.96	23.62	23.84	66,212	+0.07(+0.29%)
Dec 06, 2012	23.73	23.81	23.62	23.77	52,064	-0.05(-0.23%)
Dec 05, 2012	24.18	24.23	23.74	23.82	170,140	-0.31(-1.28%)
Dec 04, 2012	23.60	24.14	23.60	24.13	112,637	+0.31(+1.30%)
Nov 30, 2012	23.95	24.10	23.64	23.82	105,055	-0.03(-0.11%)
Nov 29, 2012	23.75	24.09	23.67	23.84	62,972	+0.28(+1.21%)
Nov 28, 2012	23.12	23.58	22.94	23.56	95,323	+0.28(+1.18%)
Nov 27, 2012	23.35	23.43	23.11	23.28	106,489	-0.15(-0.63%)
Nov 26, 2012	23.08	23.44	22.82	23.43	83,938	+0.37(+1.61%)
Nov 23, 2012	22.99	23.06	22.95	23.06	49,847	+0.18(+0.79%)
Nov 21, 2012	22.83	22.91	22.66	22.88	268,026	+0.05(+0.23%)
Nov 20, 2012	22.78	22.84	22.60	22.83	25,453	-0.06(-0.26%)
Nov 19, 2012	22.66	22.89	22.47	22.89	74,771	+0.46(+2.04%)
Nov 16, 2012	22.24	22.54	22.10	22.43	75,600	+0.27(+1.21%)
Nov 15, 2012	22.36	22.72	21.89	22.16	138,643	-0.23(-1.04%)
Nov 14, 2012	23.03	23.03	22.33	22.40	61,022	-0.52(-2.26%)
Nov 13, 2012	23.14	23.51	22.89	22.91	50,307	-0.41(-1.77%)
Nov 12, 2012	23.19	23.47	22.53	23.33	45,638	+0.17(+0.74%)
Nov 09, 2012	22.83	23.43	22.83	23.16	58,686	+0.19(+0.83%)
Nov 08, 2012	23.14	23.24	22.89	22.97	92,618	-0.14(-0.60%)
Nov 07, 2012	23.41	23.41	22.93	23.10	80,987	-0.53(-2.23%)
Nov 06, 2012	23.54	23.82	23.52	23.63	113,423	+0.09(+0.37%)
Nov 05, 2012	23.30	23.71	22.78	23.54	95,324	+0.28(+1.22%)
Nov 02, 2012	23.66	23.78	23.14	23.26	91,527	-0.25(-1.06%)
Nov 01, 2012	23.90	23.98	23.34	23.51	99,229	-0.36(-1.51%)
Oct 31, 2012	23.51	24.44	23.44	23.87	89,413	+0.31(+1.31%)
Oct 26, 2012	23.28	23.56	23.56	23.56	117,274	+0.34(+1.49%)
Oct 25, 2012	23.61	24.02	23.16	23.22	50,828	-0.28(-1.17%)
Oct 24, 2012	23.67	23.67	23.37	23.49	34,945	-0.03(-0.15%)
Oct 23, 2012	23.41	23.59	23.23	23.53	65,721	-0.05(-0.22%)
Oct 19, 2012	24.08	24.18	23.54	23.58	76,743	-0.71(-2.91%)
Oct 18, 2012	24.75	24.75	24.24	24.28	172,223	-0.47(-1.88%)
Oct 17, 2012	24.77	24.79	24.54	24.75	53,686	-0.01(-0.03%)
Oct 16, 2012	24.84	24.93	24.64	24.76	58,623	+0.09(+0.38%)
Oct 15, 2012	24.45	24.67	24.29	24.66	95,468	+0.21(+0.85%)
Oct 12, 2012	24.50	24.72	24.35	24.46	75,515	+0.04(+0.18%)
Oct 11, 2012	24.34	24.49	24.27	24.41	304,817	+0.31(+1.29%)
Oct 10, 2012	23.99	24.12	23.65	24.10	179,972	+0.22(+0.90%)
Oct 09, 2012	24.58	24.58	23.74	23.89	79,557	-0.74(-3.01%)
Oct 08, 2012	24.60	24.85	24.53	24.63	54,027	-0.13(-0.52%)
Oct 05, 2012	25.32	25.50	24.54	24.76	108,089	-0.53(-2.08%)
Oct 04, 2012	25.24	25.38	25.03	25.28	72,915	+0.11(+0.45%)
Oct 03, 2012	25.03	25.34	24.92	25.17	45,666	+0.15(+0.59%)
Oct 02, 2012	24.94	25.19	24.75	25.03	76,910	+0.17(+0.69%)
Oct 01, 2012	24.69	24.95	24.56	24.85	64,023	+0.28(+1.16%)
Sep 28, 2012	24.52	24.66	24.37	24.57	98,268	-0.10(-0.42%)
Sep 27, 2012	24.36	24.72	24.13	24.67	49,218	+0.46(+1.89%)
Sep 26, 2012	24.49	24.71	24.15	24.22	73,318	-0.17(-0.71%)
Sep 25, 2012	24.86	24.89	24.37	24.39	116,073	-0.31(-1.26%)
Sep 24, 2012	24.40	24.72	24.34	24.70	266,442	+0.23(+0.95%)
Sep 21, 2012	24.66	24.67	24.34	24.47	211,615	+0.14(+0.57%)
Sep 20, 2012	24.37	24.45	24.24	24.33	102,836	-0.11(-0.46%)
Sep 19, 2012	25.23	25.43	24.40	24.44	103,768	-0.78(-3.08%)
Sep 18, 2012	24.52	25.23	24.52	25.22	83,736	+0.57(+2.31%)
Sep 17, 2012	24.25	24.66	23.33	24.65	48,192	+0.22(+0.88%)
Sep 14, 2012	23.90	24.48	23.66	24.43	295,940	+0.67(+2.83%)
Sep 13, 2012	23.79	23.92	23.68	23.76	272,668	+0.00(+0.00%)
Sep 12, 2012	23.73	23.76	23.48	23.76	131,430	+0.12(+0.51%)
Sep 11, 2012	23.58	23.64	23.54	23.64	100,742	+0.03(+0.11%)
Sep 10, 2012	23.58	23.66	23.40	23.61	75,615	+0.03(+0.11%)
Sep 07, 2012	23.58	23.62	23.49	23.59	67,548	+0.03(+0.11%)
Sep 06, 2012	23.63	23.72	23.50	23.56	116,205	-0.02(-0.07%)
Sep 05, 2012	23.74	23.74	23.42	23.58	60,411	-0.05(-0.22%)
Sep 04, 2012	23.18	23.71	23.04	23.63	68,961	+0.46(+2.00%)
Aug 31, 2012	23.49	23.49	23.16	23.17	50,719	-0.08(-0.33%)
Aug 30, 2012	23.41	23.45	23.24	23.24	20,452	-0.27(-1.13%)
Aug 29, 2012	23.25	23.58	23.04	23.51	67,747	+0.59(+2.58%)
Aug 27, 2012	23.03	23.09	22.75	22.92	70,745	-0.05(-0.22%)
Aug 24, 2012	22.75	23.12	22.75	22.97	35,789	+0.18(+0.79%)
Aug 23, 2012	23.04	23.07	22.72	22.79	30,118	-0.21(-0.93%)
Aug 22, 2012	23.48	23.48	22.92	23.00	43,757	-0.58(-2.47%)
Aug 21, 2012	23.66	23.78	23.49	23.59	55,274	+0.09(+0.40%)
Aug 20, 2012	23.40	23.54	23.21	23.49	108,387	-0.03(-0.11%)
Aug 17, 2012	23.14	23.54	23.01	23.52	51,803	+0.29(+1.26%)
Aug 16, 2012	23.18	23.36	22.98	23.23	62,948	+0.06(+0.26%)
Aug 15, 2012	22.69	23.18	22.69	23.17	58,948	+0.39(+1.69%)
Aug 14, 2012	23.28	23.28	21.49	22.78	84,029	-0.28(-1.23%)
Aug 13, 2012	22.82	23.17	22.58	23.06	52,312	+0.27(+1.17%)
Aug 10, 2012	23.11	23.11	22.73	22.80	62,858	-0.28(-1.23%)
Aug 09, 2012	23.12	23.30	22.99	23.08	52,538	+0.00(+0.00%)
Aug 08, 2012	23.07	23.30	22.73	23.08	106,754	-0.09(-0.41%)
Aug 07, 2012	23.36	23.52	23.12	23.18	119,704	-0.10(-0.44%)
Aug 06, 2012	23.10	23.47	22.97	23.28	63,363	+0.18(+0.78%)
Aug 03, 2012	22.65	23.59	22.65	23.10	122,710	+0.65(+2.90%)
Aug 02, 2012	22.88	23.00	22.24	22.45	115,498	-0.60(-2.60%)

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.