Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	32.06	32.35	31.89	32.25	0	-0.11(-0.34%)
Sep 27, 2013	32.44	32.60	32.18	32.36	0	-0.30(-0.92%)
Sep 26, 2013	32.83	32.96	32.47	32.66	46,114	-0.11(-0.34%)
Sep 25, 2013	32.65	32.99	32.59	32.77	139,363	+0.22(+0.68%)
Sep 24, 2013	32.39	32.90	32.32	32.55	96,315	+0.17(+0.53%)
Sep 23, 2013	32.22	32.57	32.22	32.38	68,685	+0.17(+0.53%)
Sep 20, 2013	32.16	32.39	31.97	32.21	0	+0.10(+0.31%)
Sep 19, 2013	31.98	32.15	31.60	32.11	49,941	+0.24(+0.75%)
Sep 18, 2013	31.60	31.98	31.08	31.87	0	+0.22(+0.70%)
Sep 17, 2013	31.43	31.75	31.29	31.65	0	+0.18(+0.57%)
Sep 16, 2013	31.53	31.73	31.23	31.47	0	+0.04(+0.13%)
Sep 13, 2013	31.32	31.58	31.18	31.43	0	+0.13(+0.42%)
Sep 12, 2013	31.87	31.88	31.10	31.30	0	-0.66(-2.07%)
Sep 11, 2013	32.29	32.39	31.92	31.96	0	-0.51(-1.57%)
Sep 10, 2013	31.78	32.56	31.48	32.47	122,962	+1.03(+3.28%)
Sep 09, 2013	31.22	31.52	31.15	31.44	0	+0.31(+1.00%)
Sep 06, 2013	31.66	31.66	30.88	31.13	0	-0.48(-1.52%)
Sep 05, 2013	31.50	31.88	31.32	31.61	92,342	+0.07(+0.24%)
Sep 04, 2013	30.85	31.61	30.77	31.54	142,789	+0.68(+2.19%)
Sep 03, 2013	31.31	31.60	30.69	30.86	0	-0.13(-0.42%)
Aug 30, 2013	31.03	31.19	30.91	30.99	0	-0.16(-0.51%)
Aug 29, 2013	30.98	31.30	30.80	31.15	83,570	+0.15(+0.48%)
Aug 28, 2013	30.61	31.11	30.61	31.00	99,460	+0.33(+1.08%)
Aug 27, 2013	31.56	31.77	30.65	30.67	148,165	-1.15(-3.61%)
Aug 26, 2013	32.13	32.43	31.76	31.82	0	-0.33(-1.03%)
Aug 23, 2013	32.19	32.32	31.81	32.15	0	-0.03(-0.09%)
Aug 22, 2013	31.86	32.41	31.76	32.18	73,393	+0.43(+1.35%)
Aug 21, 2013	31.84	32.15	31.64	31.75	0	-0.24(-0.75%)
Aug 20, 2013	32.05	32.13	31.81	31.99	98,723	+0.06(+0.19%)
Aug 19, 2013	32.43	32.95	31.71	31.93	256,118	+0.46(+1.46%)
Aug 16, 2013	31.63	31.85	31.44	31.47	0	-0.29(-0.91%)
Aug 15, 2013	32.22	32.49	31.62	31.76	89,150	-0.94(-2.87%)
Aug 14, 2013	32.83	32.99	32.65	32.70	46,075	-0.23(-0.70%)
Aug 13, 2013	33.05	33.05	32.65	32.93	71,820	-0.07(-0.21%)
Aug 12, 2013	32.96	33.50	32.88	33.00	120,544	-0.31(-0.93%)
Aug 09, 2013	33.63	33.74	33.28	33.31	94,452	-0.38(-1.13%)
Aug 08, 2013	33.77	33.98	33.37	33.69	72,379	+0.02(+0.06%)
Aug 07, 2013	34.44	34.44	33.63	33.67	89,796	-0.79(-2.29%)
Aug 06, 2013	34.60	34.77	34.35	34.46	56,383	-0.32(-0.92%)
Aug 05, 2013	34.68	34.90	34.48	34.78	195,515	-0.05(-0.14%)
Aug 02, 2013	34.50	34.90	34.43	34.83	187,154	+0.40(+1.16%)
Aug 01, 2013	34.13	34.47	33.87	34.43	201,855	+0.58(+1.71%)
Jul 31, 2013	33.60	34.09	33.37	33.85	0	+0.24(+0.71%)
Jul 30, 2013	33.45	33.62	33.18	33.61	0	+0.01(+0.03%)
Jul 29, 2013	31.46	33.64	31.18	33.60	0	-0.28(-0.83%)
Jul 26, 2013	34.93	35.34	33.68	33.88	0	-1.37(-3.89%)
Jul 25, 2013	35.14	35.38	34.95	35.25	0	+0.06(+0.17%)
Jul 24, 2013	34.82	35.77	34.82	35.19	0	+0.37(+1.06%)
Jul 23, 2013	34.91	35.04	34.74	34.82	0	-0.06(-0.17%)
Jul 22, 2013	34.73	34.99	34.70	34.88	0	+0.02(+0.06%)
Jul 19, 2013	34.81	35.12	34.71	34.86	0	-0.09(-0.26%)
Jul 18, 2013	34.90	35.11	34.83	34.95	0	+0.11(+0.32%)
Jul 17, 2013	34.69	34.98	34.56	34.84	41,184	+0.31(+0.90%)
Jul 16, 2013	34.55	34.70	34.41	34.53	0	-0.02(-0.06%)
Jul 15, 2013	34.27	34.58	34.15	34.55	0	+0.28(+0.82%)
Jul 12, 2013	34.24	34.44	34.09	34.27	0	+0.01(+0.03%)
Jul 11, 2013	34.13	34.40	33.82	34.26	0	+0.40(+1.18%)
Jul 10, 2013	34.17	34.26	33.66	33.86	0	-0.29(-0.85%)
Jul 09, 2013	33.89	34.35	33.80	34.15	0	+0.35(+1.04%)
Jul 08, 2013	34.15	34.15	33.66	33.80	0	-0.31(-0.91%)
Jul 05, 2013	34.29	34.29	33.52	34.11	0	+0.60(+1.79%)
Jul 03, 2013	32.47	34.34	32.06	33.51	0	+1.00(+3.08%)
Jul 02, 2013	32.33	32.67	32.05	32.51	0	+0.23(+0.71%)
Jul 01, 2013	31.67	32.33	31.35	32.28	0	+0.81(+2.57%)
Jun 28, 2013	31.73	31.86	31.39	31.47	216,551	-0.30(-0.94%)
Jun 27, 2013	31.44	31.92	31.28	31.77	0	+0.53(+1.70%)
Jun 26, 2013	31.56	31.64	31.19	31.24	0	-0.14(-0.45%)
Jun 25, 2013	31.39	31.55	31.18	31.38	0	+0.20(+0.64%)
Jun 24, 2013	31.27	31.52	31.01	31.18	0	-0.36(-1.14%)
Jun 21, 2013	32.16	32.31	31.34	31.54	254,291	-0.54(-1.68%)
Jun 20, 2013	32.49	32.49	32.01	32.08	0	-0.81(-2.46%)
Jun 19, 2013	34.04	34.15	32.87	32.89	0	-1.24(-3.63%)
Jun 18, 2013	33.98	34.17	33.35	34.13	0	+0.23(+0.68%)
Jun 17, 2013	34.16	34.36	33.65	33.90	0	-0.04(-0.12%)
Jun 14, 2013	34.47	34.47	33.87	33.94	0	-0.56(-1.62%)
Jun 13, 2013	34.14	34.64	33.77	34.50	175,570	+0.40(+1.17%)
Jun 12, 2013	34.61	34.61	33.99	34.10	117,690	-0.36(-1.04%)
Jun 11, 2013	34.62	34.81	34.03	34.46	104,593	-0.54(-1.54%)
Jun 10, 2013	35.02	35.08	34.59	35.00	0	+0.03(+0.09%)
Jun 07, 2013	34.84	35.07	34.55	34.97	0	+0.18(+0.52%)
Jun 06, 2013	34.56	34.83	34.47	34.79	87,933	+0.19(+0.55%)
Jun 05, 2013	34.87	34.91	34.41	34.60	0	-0.36(-1.03%)
Jun 04, 2013	35.01	35.15	34.44	34.96	0	+0.01(+0.03%)
Jun 03, 2013	34.75	35.08	34.41	34.95	188,216	+0.29(+0.84%)
May 31, 2013	34.47	34.87	34.47	34.66	76,351	-0.03(-0.09%)
May 30, 2013	34.65	34.78	34.59	34.69	74,928	+0.05(+0.14%)
May 29, 2013	34.93	34.94	34.45	34.64	83,782	-0.61(-1.73%)
May 28, 2013	34.99	35.75	34.80	35.25	129,261	+0.69(+2.00%)
May 24, 2013	33.77	34.61	33.66	34.56	0	+0.64(+1.89%)
May 23, 2013	33.82	33.92	29.30	33.92	0	-0.11(-0.32%)
May 22, 2013	34.68	35.23	33.85	34.03	0	-0.68(-1.96%)
May 21, 2013	34.70	34.80	34.50	34.71	0	+0.06(+0.17%)
May 20, 2013	34.43	34.80	34.43	34.65	0	+0.13(+0.38%)
May 17, 2013	34.23	34.66	34.09	34.52	0	+0.37(+1.08%)
May 16, 2013	34.03	34.36	33.93	34.15	48,724	+0.10(+0.29%)
May 15, 2013	34.14	34.22	33.97	34.05	0	+0.08(+0.24%)
May 13, 2013	34.09	34.14	33.91	33.97	0	-0.22(-0.64%)
May 10, 2013	33.86	34.29	33.75	34.19	0	+0.36(+1.06%)
May 09, 2013	34.00	34.00	33.70	33.83	0	-0.15(-0.44%)
May 08, 2013	33.89	34.33	33.69	33.98	0	+0.02(+0.06%)
May 07, 2013	34.00	34.16	33.85	33.96	0	+0.03(+0.09%)
May 06, 2013	34.00	34.02	33.24	33.93	0	-0.09(-0.26%)
May 03, 2013	33.24	34.30	32.80	34.02	0	+1.22(+3.72%)
May 02, 2013	32.40	33.01	32.14	32.80	0	+0.57(+1.77%)
May 01, 2013	32.87	33.00	32.20	32.23	0	-0.64(-1.95%)
Apr 30, 2013	32.57	32.88	32.36	32.87	113,136	+0.27(+0.83%)
Apr 29, 2013	32.52	32.73	32.36	32.60	112,742	+0.10(+0.31%)
Apr 26, 2013	32.83	32.83	32.36	32.50	76,259	-0.47(-1.43%)
Apr 25, 2013	32.63	33.20	32.55	32.97	58,831	+0.47(+1.45%)
Apr 24, 2013	32.64	32.84	32.49	32.50	75,156	-0.21(-0.64%)
Apr 23, 2013	32.64	32.79	32.22	32.71	74,029	+0.28(+0.86%)
Apr 22, 2013	32.61	32.61	31.85	32.43	55,092	-0.03(-0.09%)
Apr 19, 2013	31.83	32.74	31.83	32.46	97,313	+0.63(+1.98%)
Apr 18, 2013	32.64	32.64	31.68	31.83	89,533	-0.70(-2.15%)
Apr 17, 2013	33.20	33.20	32.28	32.53	94,353	-0.81(-2.43%)
Apr 16, 2013	32.53	33.43	32.43	33.34	111,477	+0.99(+3.06%)
Apr 15, 2013	33.20	33.20	32.32	32.35	123,857	-1.02(-3.06%)
Apr 12, 2013	33.32	33.44	33.13	33.37	138,902	-0.16(-0.48%)
Apr 11, 2013	33.50	33.91	33.47	33.53	39,249	-0.07(-0.21%)
Apr 10, 2013	32.79	33.66	32.72	33.60	93,533	+0.79(+2.41%)
Apr 09, 2013	33.18	33.18	32.73	32.81	67,262	-0.36(-1.09%)
Apr 08, 2013	32.93	33.18	32.55	33.17	85,393	+0.33(+1.00%)
Apr 05, 2013	32.53	33.13	32.52	32.84	158,571	-0.21(-0.64%)
Apr 04, 2013	32.30	33.53	30.83	33.05	226,865	+0.26(+0.79%)
Apr 03, 2013	33.01	33.03	32.57	32.79	153,777	-0.20(-0.61%)
Apr 02, 2013	33.15	33.48	32.92	32.99	369,420	-0.09(-0.27%)
Apr 01, 2013	32.26	33.23	31.73	33.08	239,918	+0.40(+1.22%)
Mar 28, 2013	32.73	32.92	32.44	32.68	95,190	+0.02(+0.06%)
Mar 27, 2013	32.04	32.73	31.80	32.66	116,653	+0.36(+1.11%)
Mar 26, 2013	32.22	32.36	32.08	32.30	60,959	+0.29(+0.91%)
Mar 25, 2013	31.99	32.34	31.74	32.01	142,457	+0.05(+0.16%)
Mar 22, 2013	31.82	32.01	31.58	31.96	141,680	+0.43(+1.36%)
Mar 21, 2013	31.29	31.75	31.27	31.53	108,148	+0.00(+0.00%)
Mar 20, 2013	31.67	31.78	31.38	31.53	172,413	+0.07(+0.22%)
Mar 19, 2013	31.49	31.77	31.27	31.46	181,196	+0.06(+0.19%)
Mar 18, 2013	31.62	31.88	31.39	31.40	167,525	-0.61(-1.91%)
Mar 15, 2013	32.32	32.45	31.91	32.01	209,704	-0.28(-0.87%)
Mar 14, 2013	32.06	32.39	31.93	32.29	56,664	+0.31(+0.97%)
Mar 13, 2013	31.76	32.09	31.74	31.98	109,903	+0.24(+0.76%)
Mar 12, 2013	31.73	31.82	31.64	31.74	62,290	-0.02(-0.06%)
Mar 11, 2013	31.78	31.94	31.64	31.76	61,813	-0.12(-0.38%)
Mar 08, 2013	31.63	32.00	31.40	31.88	139,627	+0.49(+1.56%)
Mar 07, 2013	30.84	31.40	30.84	31.39	65,734	+0.51(+1.65%)
Mar 06, 2013	31.04	31.11	30.64	30.88	55,437	-0.16(-0.52%)
Mar 05, 2013	30.47	31.16	30.47	31.04	87,954	+0.59(+1.94%)
Mar 04, 2013	29.99	30.51	29.99	30.45	91,712	+0.30(+1.00%)
Mar 01, 2013	30.00	30.36	29.81	30.15	165,368	+0.01(+0.03%)
Feb 28, 2013	30.80	31.09	30.12	30.14	237,274	-0.43(-1.41%)
Feb 27, 2013	30.01	30.96	30.01	30.57	81,409	+0.54(+1.80%)
Feb 26, 2013	30.13	30.44	30.00	30.03	89,964	+0.04(+0.13%)
Feb 25, 2013	30.17	30.42	29.95	29.99	144,489	-0.18(-0.60%)
Feb 22, 2013	30.19	30.37	29.95	30.17	76,591	+0.16(+0.53%)
Feb 21, 2013	30.01	30.35	29.80	30.01	130,703	+0.01(+0.03%)
Feb 20, 2013	30.34	30.59	29.96	30.00	220,658	-0.39(-1.28%)
Feb 19, 2013	30.08	30.81	30.08	30.39	220,835	+0.39(+1.30%)
Feb 15, 2013	30.00	30.20	29.77	30.00	201,358	+0.12(+0.40%)
Feb 14, 2013	29.50	29.91	29.50	29.88	52,654	+0.28(+0.95%)
Feb 13, 2013	29.62	29.63	29.43	29.60	80,954	+0.07(+0.24%)
Feb 12, 2013	29.39	29.63	29.39	29.53	54,142	+0.10(+0.34%)
Feb 11, 2013	29.25	29.48	29.00	29.43	99,360	+0.10(+0.34%)
Feb 08, 2013	29.49	29.67	29.18	29.33	350,498	-0.12(-0.41%)
Feb 07, 2013	28.79	29.48	28.79	29.45	159,451	+0.72(+2.51%)
Feb 06, 2013	28.75	28.77	28.52	28.73	72,396	+0.69(+2.46%)
Feb 04, 2013	27.96	28.24	27.86	28.04	102,840	-0.08(-0.28%)
Feb 01, 2013	27.51	28.19	27.51	28.12	126,574	+0.71(+2.59%)
Jan 31, 2013	27.33	27.68	27.00	27.41	353,714	+0.08(+0.29%)
Jan 30, 2013	27.55	27.59	27.04	27.33	238,947	-0.32(-1.16%)
Jan 29, 2013	27.85	27.85	27.36	27.65	274,734	-0.17(-0.61%)
Jan 28, 2013	26.41	27.96	26.02	27.82	405,460	+1.37(+5.18%)
Jan 25, 2013	27.71	28.14	26.06	26.45	625,196	-1.83(-6.47%)
Jan 24, 2013	28.97	29.49	28.15	28.28	320,185	-0.72(-2.48%)
Jan 23, 2013	29.00	29.08	28.85	29.00	159,118	-0.06(-0.21%)
Jan 22, 2013	28.94	29.15	28.78	29.06	267,369	+0.12(+0.41%)
Jan 18, 2013	28.61	29.08	28.53	28.94	204,231	+0.27(+0.94%)
Jan 17, 2013	28.63	28.71	28.37	28.67	266,958	+0.18(+0.63%)
Jan 16, 2013	28.63	28.75	28.36	28.49	246,790	-0.26(-0.90%)
Jan 15, 2013	28.40	28.83	28.40	28.75	81,970	+0.16(+0.56%)
Jan 14, 2013	28.46	28.76	28.43	28.59	42,802	-0.01(-0.03%)
Jan 11, 2013	28.79	28.79	28.41	28.60	92,620	-0.14(-0.49%)
Jan 10, 2013	28.80	28.86	28.41	28.74	31,936	+0.03(+0.10%)
Jan 09, 2013	28.84	28.93	28.48	28.71	79,896	+0.01(+0.03%)
Jan 08, 2013	28.27	28.83	28.25	28.70	144,342	+0.38(+1.34%)
Jan 07, 2013	27.96	28.41	27.82	28.32	75,265	+0.19(+0.68%)
Jan 04, 2013	28.63	28.66	28.08	28.13	70,417	-0.38(-1.33%)
Jan 03, 2013	28.31	28.72	28.11	28.51	74,524	+0.27(+0.96%)
Jan 02, 2013	28.31	28.31	28.02	28.24	163,500	+0.62(+2.24%)
Dec 31, 2012	26.87	27.63	26.66	27.62	58,120	+0.69(+2.56%)
Dec 28, 2012	27.10	27.49	26.92	26.93	66,394	-0.26(-0.96%)
Dec 27, 2012	27.36	27.38	26.93	27.19	112,940	-0.20(-0.73%)
Dec 26, 2012	28.00	28.00	27.30	27.39	53,975	-0.61(-2.18%)
Dec 24, 2012	28.04	28.15	27.81	28.00	31,106	-0.03(-0.11%)
Dec 21, 2012	27.73	28.04	27.48	28.03	330,756	+0.06(+0.21%)
Dec 20, 2012	27.76	28.07	27.68	27.97	121,769	+0.17(+0.61%)
Dec 19, 2012	27.67	28.09	27.62	27.80	156,718	+0.18(+0.65%)
Dec 18, 2012	27.08	27.64	26.91	27.62	159,766	+0.50(+1.84%)
Dec 17, 2012	26.27	27.12	26.22	27.12	116,803	+0.93(+3.55%)
Dec 14, 2012	26.27	26.38	26.03	26.19	144,540	-0.07(-0.27%)
Dec 13, 2012	26.20	26.47	26.06	26.26	56,262	+0.06(+0.23%)
Dec 12, 2012	26.80	26.92	26.13	26.20	89,917	-0.56(-2.09%)
Dec 11, 2012	26.68	26.99	26.68	26.76	67,673	+0.20(+0.75%)
Dec 10, 2012	26.05	26.58	26.03	26.56	199,467	+0.54(+2.08%)
Dec 07, 2012	26.58	26.60	25.96	26.02	96,023	-0.41(-1.55%)
Dec 06, 2012	26.37	26.68	26.32	26.43	75,797	-0.01(-0.04%)
Dec 05, 2012	26.65	26.90	26.39	26.44	86,415	-0.17(-0.64%)
Dec 04, 2012	26.69	26.98	26.20	26.61	41,688	-0.22(-0.82%)
Nov 30, 2012	26.69	26.86	26.43	26.83	110,353	+0.25(+0.94%)
Nov 29, 2012	26.49	26.70	26.47	26.58	68,925	+0.25(+0.95%)
Nov 28, 2012	26.11	26.45	25.80	26.33	101,308	+0.08(+0.30%)
Nov 27, 2012	26.08	26.35	25.92	26.25	75,835	+0.12(+0.46%)
Nov 26, 2012	26.07	26.14	25.63	26.13	106,100	+0.03(+0.11%)
Nov 23, 2012	25.92	26.16	24.51	26.10	33,397	+0.29(+1.12%)
Nov 21, 2012	25.64	25.82	25.24	25.81	58,971	+0.30(+1.18%)
Nov 20, 2012	25.48	25.68	25.27	25.51	212,055	-0.06(-0.23%)
Nov 19, 2012	24.95	25.59	24.78	25.57	136,576	+0.87(+3.52%)
Nov 16, 2012	24.48	24.73	24.22	24.70	172,964	+0.14(+0.57%)
Nov 15, 2012	24.50	24.70	24.34	24.56	114,098	+0.02(+0.08%)
Nov 14, 2012	25.07	25.07	24.50	24.54	127,652	-0.45(-1.80%)
Nov 13, 2012	24.96	25.23	24.83	24.99	163,028	-0.01(-0.04%)
Nov 12, 2012	25.08	25.15	24.98	25.00	131,202	-0.01(-0.04%)
Nov 09, 2012	25.13	25.13	24.96	25.01	151,879	-0.28(-1.11%)
Nov 08, 2012	25.30	25.41	25.15	25.29	194,265	+0.03(+0.12%)
Nov 07, 2012	25.50	25.50	25.16	25.26	168,447	-0.51(-1.98%)
Nov 06, 2012	25.81	25.92	25.37	25.77	157,010	+0.24(+0.94%)
Nov 05, 2012	25.06	25.54	24.95	25.53	123,650	+0.54(+2.16%)
Nov 02, 2012	26.10	26.10	24.99	24.99	219,152	-0.95(-3.65%)
Nov 01, 2012	25.48	25.97	25.40	25.94	193,171	+0.44(+1.71%)
Oct 31, 2012	25.57	25.73	25.30	25.50	124,818	+0.01(+0.04%)
Oct 26, 2012	25.75	25.49	25.49	25.49	134,700	-0.26(-1.01%)
Oct 25, 2012	25.94	25.94	25.45	25.75	167,491	+0.01(+0.04%)
Oct 24, 2012	25.56	25.81	25.45	25.74	243,390	+0.26(+1.02%)
Oct 23, 2012	25.35	25.68	25.00	25.48	269,733	-0.69(-2.64%)
Oct 19, 2012	26.27	26.45	26.12	26.17	396,520	-0.16(-0.61%)
Oct 18, 2012	26.43	26.52	26.23	26.33	381,317	-0.04(-0.15%)
Oct 17, 2012	26.31	26.60	26.27	26.37	195,565	+0.19(+0.73%)
Oct 16, 2012	25.90	26.51	25.78	26.18	235,698	+0.52(+2.03%)
Oct 15, 2012	25.12	25.70	24.89	25.66	647,696	+0.75(+3.01%)
Oct 12, 2012	25.49	25.55	24.89	24.91	242,298	-0.36(-1.42%)
Oct 11, 2012	25.66	25.80	25.24	25.27	215,975	+0.10(+0.40%)
Oct 10, 2012	24.89	25.69	24.82	25.17	430,470	+0.28(+1.12%)
Oct 09, 2012	25.30	25.46	24.89	24.89	246,030	-0.46(-1.81%)
Oct 08, 2012	25.18	25.58	25.01	25.35	264,551	+0.04(+0.16%)
Oct 05, 2012	25.67	26.26	24.98	25.31	280,581	-0.20(-0.78%)
Oct 04, 2012	27.14	27.14	24.72	25.51	694,195	-2.94(-10.33%)
Oct 03, 2012	28.42	28.71	28.17	28.45	125,744	+0.11(+0.39%)
Oct 02, 2012	28.17	28.56	28.12	28.34	164,489	+0.40(+1.43%)

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.