Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	27.81	27.81	27.00	27.22	0	-0.64(-2.30%)
Aug 29, 2013	27.47	27.96	27.47	27.86	183,031	+0.37(+1.35%)
Aug 28, 2013	27.35	27.68	27.19	27.49	0	+0.06(+0.22%)
Aug 27, 2013	27.58	27.89	27.39	27.43	187,966	-0.59(-2.11%)
Aug 26, 2013	28.22	28.43	27.94	28.02	0	-0.43(-1.51%)
Aug 23, 2013	28.15	28.69	27.84	28.45	0	+0.22(+0.78%)
Aug 22, 2013	27.69	28.48	27.47	28.23	495,912	+0.56(+2.02%)
Aug 21, 2013	28.90	28.96	27.43	27.67	0	-2.12(-7.12%)
Aug 20, 2013	29.29	29.98	29.08	29.79	302,018	+0.61(+2.09%)
Aug 19, 2013	29.64	29.65	29.18	29.18	117,413	-0.59(-1.98%)
Aug 16, 2013	29.85	30.11	29.69	29.77	0	-0.25(-0.83%)
Aug 15, 2013	30.48	30.65	29.93	30.02	104,671	-0.97(-3.13%)
Aug 14, 2013	31.03	31.30	30.93	30.99	184,268	-0.04(-0.13%)
Aug 13, 2013	30.88	31.14	30.55	31.03	170,375	+0.33(+1.07%)
Aug 12, 2013	29.85	30.83	29.85	30.70	78,738	+0.69(+2.30%)
Aug 09, 2013	30.03	30.28	29.68	30.01	72,494	-0.13(-0.43%)
Aug 08, 2013	29.76	30.17	29.56	30.14	110,727	+0.64(+2.17%)
Aug 07, 2013	29.93	30.23	29.43	29.50	144,677	-0.61(-2.03%)
Aug 06, 2013	30.23	30.41	29.62	30.11	96,388	-0.17(-0.56%)
Aug 05, 2013	29.94	30.59	29.94	30.28	246,421	+0.35(+1.17%)
Aug 02, 2013	29.77	30.31	29.59	29.93	127,304	-0.06(-0.20%)
Aug 01, 2013	29.37	30.01	29.34	29.99	390,358	+0.92(+3.16%)
Jul 31, 2013	29.10	29.39	28.98	29.07	0	+0.10(+0.35%)
Jul 30, 2013	28.66	29.07	28.66	28.97	0	+0.52(+1.83%)
Jul 29, 2013	29.08	29.39	28.27	28.45	0	-0.67(-2.30%)
Jul 26, 2013	28.95	29.46	28.93	29.12	0	-0.07(-0.24%)
Jul 25, 2013	28.43	29.30	28.29	29.19	0	+0.64(+2.24%)
Jul 24, 2013	28.85	29.30	28.41	28.55	0	-0.20(-0.70%)
Jul 23, 2013	28.83	28.93	28.68	28.75	0	+0.10(+0.35%)
Jul 22, 2013	28.30	28.66	28.51	28.65	0	+0.14(+0.49%)
Jul 19, 2013	28.72	28.84	28.44	28.51	0	-0.37(-1.28%)
Jul 18, 2013	29.06	29.21	28.81	28.88	0	-0.17(-0.59%)
Jul 17, 2013	29.26	29.43	28.98	29.05	374,370	-0.10(-0.34%)
Jul 16, 2013	29.43	29.49	29.10	29.15	0	-0.24(-0.82%)
Jul 15, 2013	29.54	29.54	29.14	29.39	0	-0.15(-0.51%)
Jul 12, 2013	29.45	29.86	29.30	29.54	0	+0.05(+0.17%)
Jul 11, 2013	29.29	29.53	29.01	29.49	0	+0.61(+2.11%)
Jul 10, 2013	28.22	29.07	28.22	28.88	0	+0.72(+2.56%)
Jul 09, 2013	28.34	28.62	28.12	28.16	0	+0.04(+0.14%)
Jul 08, 2013	27.76	28.24	27.70	28.12	180,425	+0.44(+1.59%)
Jul 05, 2013	27.21	27.69	26.82	27.68	0	+0.94(+3.52%)
Jul 03, 2013	26.25	26.91	26.25	26.74	0	+0.44(+1.67%)
Jul 02, 2013	26.21	26.42	25.89	26.30	167,343	+0.15(+0.57%)
Jul 01, 2013	25.44	26.26	25.33	26.15	0	+0.86(+3.40%)
Jun 28, 2013	25.28	25.53	25.08	25.29	998,586	-0.01(-0.04%)
Jun 27, 2013	24.96	25.31	24.78	25.30	0	+0.56(+2.26%)
Jun 26, 2013	25.05	25.15	24.74	24.74	0	-0.06(-0.24%)
Jun 25, 2013	25.19	25.40	24.62	24.80	0	-0.08(-0.32%)
Jun 24, 2013	25.20	25.40	24.71	24.88	0	-0.58(-2.28%)
Jun 21, 2013	25.80	25.87	25.34	25.46	497,460	-0.25(-0.97%)
Jun 20, 2013	25.89	26.10	25.70	25.71	0	-0.49(-1.87%)
Jun 19, 2013	26.26	26.56	26.11	26.20	0	+0.00(+0.00%)
Jun 18, 2013	26.20	26.54	26.05	26.20	0	+0.10(+0.38%)
Jun 17, 2013	26.62	26.62	25.88	26.10	0	-0.20(-0.76%)
Jun 14, 2013	26.82	26.94	26.16	26.30	0	-0.49(-1.83%)
Jun 13, 2013	26.50	26.98	26.38	26.79	153,788	+0.30(+1.13%)
Jun 12, 2013	27.53	27.53	26.43	26.49	110,620	-0.88(-3.22%)
Jun 11, 2013	27.77	27.97	27.35	27.37	88,877	-0.71(-2.53%)
Jun 10, 2013	27.69	28.10	27.48	28.08	0	+0.45(+1.63%)
Jun 07, 2013	27.50	27.84	27.25	27.63	0	+0.26(+0.95%)
Jun 06, 2013	27.37	27.53	27.02	27.37	136,876	+0.09(+0.33%)
Jun 05, 2013	27.61	27.72	27.17	27.28	0	-0.44(-1.59%)
Jun 04, 2013	28.14	28.29	27.45	27.72	0	-0.46(-1.63%)
Jun 03, 2013	27.79	28.30	27.59	28.18	280,615	+0.55(+1.99%)
May 31, 2013	27.73	28.18	27.61	27.63	131,192	-0.35(-1.25%)
May 30, 2013	27.91	28.07	27.44	27.98	79,487	+0.25(+0.90%)
May 29, 2013	27.54	27.80	27.19	27.73	72,114	+0.08(+0.29%)
May 28, 2013	27.45	28.00	26.93	27.65	117,967	+0.62(+2.29%)
May 24, 2013	26.92	27.14	26.57	27.03	0	-0.13(-0.48%)
May 23, 2013	27.09	27.50	27.02	27.16	0	-0.16(-0.59%)
May 22, 2013	28.00	28.16	27.15	27.32	0	-0.66(-2.36%)
May 21, 2013	28.15	28.37	27.82	27.98	0	-0.09(-0.32%)
May 20, 2013	27.64	28.31	27.60	28.07	0	+0.28(+1.01%)
May 17, 2013	27.08	27.88	26.83	27.79	0	+0.82(+3.04%)
May 16, 2013	27.73	27.81	26.75	26.97	543,286	-0.88(-3.16%)
May 15, 2013	27.66	28.04	27.66	27.85	0	+0.09(+0.32%)
May 13, 2013	28.35	28.35	27.60	27.76	0	-0.73(-2.56%)
May 10, 2013	28.56	28.70	28.38	28.49	0	-0.08(-0.28%)
May 09, 2013	28.57	28.80	28.38	28.57	0	-0.23(-0.80%)
May 08, 2013	28.75	28.86	28.48	28.80	0	-0.16(-0.55%)
May 07, 2013	28.20	28.98	27.92	28.96	0	+0.64(+2.26%)
May 06, 2013	28.26	28.60	28.14	28.32	0	+0.05(+0.18%)
May 03, 2013	28.62	28.34	26.63	28.27	0	+1.64(+6.16%)
May 02, 2013	26.31	26.76	26.02	26.63	0	+0.47(+1.80%)
May 01, 2013	26.18	26.58	25.96	26.16	279,833	-0.04(-0.15%)
Apr 30, 2013	26.02	26.28	25.77	26.20	0	+0.30(+1.16%)
Apr 29, 2013	25.56	25.93	25.39	25.90	133,566	+0.56(+2.21%)
Apr 26, 2013	25.41	25.52	25.34	25.34	140,744	-0.13(-0.51%)
Apr 25, 2013	25.58	25.62	25.42	25.47	159,544	-0.04(-0.16%)
Apr 24, 2013	25.66	25.66	25.40	25.51	230,679	-0.09(-0.35%)
Apr 23, 2013	25.77	26.14	25.49	25.60	204,397	+0.09(+0.35%)
Apr 22, 2013	26.12	26.12	25.19	25.51	239,573	-0.46(-1.77%)
Apr 19, 2013	25.58	26.15	25.30	25.97	137,125	+0.44(+1.72%)
Apr 18, 2013	26.09	26.15	25.35	25.53	367,878	-0.44(-1.69%)
Apr 17, 2013	26.38	26.40	25.74	25.97	238,959	-0.60(-2.26%)
Apr 16, 2013	25.90	26.75	25.65	26.57	277,219	+0.91(+3.55%)
Apr 15, 2013	26.06	26.27	25.42	25.66	304,298	-0.61(-2.32%)
Apr 12, 2013	26.22	26.40	25.88	26.27	101,695	-0.14(-0.53%)
Apr 11, 2013	26.09	26.64	26.01	26.41	454,999	+0.30(+1.15%)
Apr 10, 2013	25.54	26.18	25.42	26.11	198,725	+0.70(+2.75%)
Apr 09, 2013	25.10	25.51	25.10	25.41	221,722	+0.31(+1.24%)
Apr 08, 2013	25.28	25.28	24.78	25.10	166,477	-0.07(-0.28%)
Apr 05, 2013	25.40	25.54	25.10	25.17	294,582	-0.64(-2.48%)
Apr 04, 2013	26.20	26.20	25.30	25.81	228,119	-0.43(-1.64%)
Apr 03, 2013	26.61	26.73	26.09	26.24	238,698	-0.39(-1.45%)
Apr 02, 2013	27.27	27.27	26.48	26.62	222,939	-0.48(-1.79%)
Apr 01, 2013	27.77	28.51	27.08	27.11	300,327	-1.40(-4.91%)
Mar 28, 2013	28.08	28.69	27.84	28.51	373,997	+0.45(+1.60%)
Mar 27, 2013	27.52	28.10	27.20	28.06	273,951	+0.34(+1.23%)
Mar 26, 2013	28.06	28.10	27.57	27.72	245,843	-0.22(-0.79%)
Mar 25, 2013	28.32	28.37	27.80	27.94	195,682	-0.37(-1.31%)
Mar 22, 2013	27.82	28.39	27.58	28.31	213,737	+0.59(+2.13%)
Mar 21, 2013	27.23	27.88	27.21	27.72	152,740	+0.27(+0.98%)
Mar 20, 2013	27.12	27.62	26.90	27.45	121,005	+0.44(+1.63%)
Mar 19, 2013	27.96	27.96	26.83	27.01	197,434	-0.83(-2.98%)
Mar 18, 2013	27.83	28.08	27.64	27.84	133,974	-0.31(-1.10%)
Mar 15, 2013	28.33	28.33	27.93	28.15	173,048	-0.18(-0.64%)
Mar 14, 2013	28.10	28.39	28.10	28.33	157,163	+0.23(+0.82%)
Mar 13, 2013	28.22	28.34	28.08	28.10	139,578	-0.16(-0.57%)
Mar 12, 2013	28.07	28.31	27.91	28.26	175,298	+0.10(+0.36%)
Mar 11, 2013	28.16	28.21	27.87	28.16	155,354	-0.23(-0.81%)
Mar 08, 2013	28.33	28.41	27.84	28.39	383,963	+0.33(+1.18%)
Mar 07, 2013	28.53	28.66	27.62	28.06	477,585	-0.53(-1.85%)
Mar 06, 2013	27.60	28.60	27.38	28.59	309,123	+1.03(+3.74%)
Mar 05, 2013	27.38	27.66	27.25	27.56	278,871	+0.37(+1.36%)
Mar 04, 2013	27.47	27.59	27.18	27.19	321,933	-0.42(-1.52%)
Mar 01, 2013	26.90	27.63	26.72	27.61	297,274	+0.48(+1.77%)
Feb 28, 2013	27.34	27.60	27.00	27.13	262,821	-0.16(-0.59%)
Feb 27, 2013	26.70	27.60	26.70	27.29	343,179	+0.46(+1.71%)
Feb 26, 2013	26.28	27.05	25.85	26.83	443,842	+0.62(+2.37%)
Feb 25, 2013	26.78	26.88	26.17	26.21	164,355	-0.40(-1.50%)
Feb 22, 2013	26.52	26.68	26.22	26.61	94,771	+0.21(+0.80%)
Feb 21, 2013	26.99	26.99	26.12	26.40	241,683	-0.65(-2.40%)
Feb 20, 2013	26.78	27.43	26.65	27.05	377,566	+0.21(+0.78%)
Feb 19, 2013	26.72	27.00	26.65	26.84	210,277	+0.24(+0.90%)
Feb 15, 2013	27.56	27.56	26.55	26.60	274,163	-0.80(-2.92%)
Feb 14, 2013	27.27	27.65	27.05	27.40	123,254	+0.08(+0.29%)
Feb 13, 2013	27.21	27.35	26.89	27.32	270,413	+0.18(+0.66%)
Feb 12, 2013	27.08	27.25	27.01	27.14	286,239	+0.01(+0.04%)
Feb 11, 2013	27.53	27.62	26.94	27.13	317,431	-0.49(-1.77%)
Feb 08, 2013	27.72	27.73	27.35	27.62	201,618	-0.11(-0.40%)
Feb 07, 2013	27.67	27.86	27.40	27.73	291,546	-0.09(-0.32%)
Feb 06, 2013	27.37	27.83	27.10	27.82	355,020	-1.08(-3.74%)
Feb 04, 2013	29.10	29.38	28.87	28.90	406,329	-0.38(-1.30%)
Feb 01, 2013	29.15	29.61	28.98	29.28	397,966	+0.20(+0.69%)
Jan 31, 2013	28.70	29.29	28.68	29.08	782,226	+0.56(+1.96%)
Jan 30, 2013	28.85	29.00	28.35	28.52	341,483	-0.37(-1.28%)
Jan 29, 2013	28.68	29.17	28.51	28.89	360,192	+0.17(+0.59%)
Jan 28, 2013	29.69	29.73	28.48	28.72	522,340	-1.08(-3.62%)
Jan 25, 2013	28.98	29.82	28.87	29.80	350,740	+0.93(+3.22%)
Jan 24, 2013	28.32	29.61	27.99	28.87	401,791	+0.49(+1.73%)
Jan 23, 2013	27.73	28.56	27.57	28.38	450,933	+0.74(+2.68%)
Jan 22, 2013	27.40	27.64	27.27	27.64	255,647	+0.31(+1.13%)
Jan 18, 2013	27.37	27.37	26.86	27.33	559,897	-0.03(-0.11%)
Jan 17, 2013	27.07	27.64	26.76	27.36	539,633	+0.33(+1.22%)
Jan 16, 2013	26.94	27.22	26.67	27.03	231,414	-0.03(-0.11%)
Jan 15, 2013	27.16	27.16	26.73	27.06	322,752	-0.21(-0.77%)
Jan 14, 2013	27.15	27.40	26.72	27.27	245,339	+0.10(+0.37%)
Jan 11, 2013	26.85	27.27	26.36	27.17	234,181	+0.31(+1.15%)
Jan 10, 2013	26.90	27.01	26.52	26.86	275,283	+0.04(+0.15%)
Jan 09, 2013	27.20	27.39	26.68	26.82	316,790	-0.38(-1.40%)
Jan 08, 2013	26.28	27.21	25.98	27.20	499,731	+0.94(+3.58%)
Jan 07, 2013	26.40	26.56	26.08	26.26	321,142	-0.35(-1.32%)
Jan 04, 2013	27.30	27.30	26.60	26.61	201,585	-0.51(-1.88%)
Jan 03, 2013	27.61	27.73	26.95	27.12	251,596	-0.56(-2.02%)
Jan 02, 2013	27.10	27.74	26.39	27.68	346,476	+1.29(+4.89%)
Dec 31, 2012	25.87	26.48	25.66	26.39	115,886	+0.60(+2.33%)
Dec 28, 2012	25.78	26.06	25.67	25.79	153,793	-0.21(-0.81%)
Dec 27, 2012	25.84	26.06	25.22	26.00	198,206	+0.12(+0.46%)
Dec 26, 2012	25.95	26.15	25.63	25.88	125,026	-0.13(-0.50%)
Dec 24, 2012	25.55	26.05	25.36	26.01	57,298	+0.21(+0.81%)
Dec 21, 2012	25.50	25.83	24.62	25.80	472,423	+0.02(+0.08%)
Dec 20, 2012	25.22	25.96	25.12	25.78	194,022	+0.51(+2.02%)
Dec 19, 2012	25.08	25.33	24.83	25.27	345,139	+0.11(+0.44%)
Dec 18, 2012	25.79	25.86	24.99	25.16	250,621	-0.59(-2.29%)
Dec 17, 2012	25.70	25.92	25.37	25.75	395,505	+0.13(+0.51%)
Dec 14, 2012	25.62	26.09	25.53	25.62	150,398	-0.16(-0.62%)
Dec 13, 2012	25.52	25.89	25.24	25.78	366,640	+0.24(+0.94%)
Dec 12, 2012	25.51	25.85	25.34	25.54	237,250	+0.10(+0.39%)
Dec 11, 2012	24.39	25.60	23.97	25.44	831,582	+1.29(+5.34%)
Dec 10, 2012	23.10	24.16	22.72	24.15	806,388	+1.05(+4.55%)
Dec 07, 2012	23.48	23.48	22.91	23.10	1,305,944	-0.45(-1.91%)
Dec 06, 2012	24.24	24.73	23.01	23.55	851,226	-1.57(-6.25%)
Dec 05, 2012	25.00	25.59	24.85	25.12	314,366	+0.09(+0.36%)
Dec 04, 2012	23.96	25.06	23.74	25.03	217,422	+0.52(+2.12%)
Nov 30, 2012	24.70	24.70	24.37	24.51	156,307	-0.37(-1.49%)
Nov 29, 2012	24.32	25.14	24.15	24.88	126,703	+0.82(+3.41%)
Nov 28, 2012	23.54	24.10	23.33	24.06	100,701	+0.29(+1.23%)
Nov 27, 2012	23.90	24.05	23.60	23.77	82,703	-0.23(-0.97%)
Nov 26, 2012	23.80	24.00	23.60	24.00	106,963	+0.02(+0.08%)
Nov 23, 2012	23.52	23.98	23.32	23.98	30,932	+0.60(+2.57%)
Nov 21, 2012	23.79	23.94	23.23	23.38	35,085	-0.40(-1.68%)
Nov 20, 2012	23.71	23.82	23.40	23.78	61,638	-0.07(-0.29%)
Nov 19, 2012	23.50	23.87	23.16	23.85	165,948	+0.40(+1.71%)
Nov 16, 2012	23.64	23.96	23.15	23.45	150,255	-0.29(-1.22%)
Nov 15, 2012	23.82	24.05	23.23	23.74	84,851	-0.12(-0.50%)
Nov 14, 2012	24.09	24.52	23.72	23.86	117,794	-0.17(-0.71%)
Nov 13, 2012	24.24	24.99	24.01	24.03	169,870	-0.67(-2.71%)
Nov 12, 2012	25.00	25.00	24.51	24.70	195,686	-0.33(-1.32%)
Nov 09, 2012	24.48	25.30	24.18	25.03	321,219	+0.46(+1.87%)
Nov 08, 2012	26.53	27.06	24.54	24.57	632,456	+1.89(+8.33%)
Nov 07, 2012	22.97	23.20	22.35	22.68	137,660	-0.67(-2.87%)
Nov 06, 2012	23.11	23.64	22.96	23.35	48,361	+0.44(+1.92%)
Nov 05, 2012	22.89	23.26	22.17	22.91	104,930	+0.09(+0.39%)
Nov 02, 2012	23.85	24.01	22.78	22.82	107,336	-1.00(-4.20%)
Nov 01, 2012	23.44	23.99	23.30	23.82	96,746	+0.42(+1.79%)
Oct 31, 2012	23.06	23.44	22.34	23.40	86,992	+0.29(+1.25%)
Oct 26, 2012	23.38	23.11	23.11	23.11	69,400	-0.31(-1.32%)
Oct 25, 2012	23.47	23.55	23.25	23.42	52,928	+0.21(+0.90%)
Oct 24, 2012	24.04	24.20	23.04	23.21	82,695	-0.66(-2.76%)
Oct 23, 2012	23.77	24.09	23.35	23.87	56,963	+0.34(+1.44%)
Oct 19, 2012	24.14	24.30	23.37	23.53	108,174	-0.87(-3.57%)
Oct 18, 2012	25.02	25.02	24.31	24.40	58,106	-0.63(-2.52%)
Oct 17, 2012	25.01	25.24	24.75	25.03	84,177	+0.00(+0.00%)
Oct 16, 2012	24.86	25.19	24.66	25.03	65,673	+0.35(+1.42%)
Oct 15, 2012	24.35	24.78	24.24	24.68	66,167	+0.49(+2.03%)
Oct 12, 2012	24.78	25.00	23.96	24.19	101,546	-0.65(-2.62%)
Oct 11, 2012	25.47	25.61	24.77	24.84	92,246	-0.46(-1.82%)
Oct 10, 2012	24.42	25.34	24.37	25.30	255,174	+0.91(+3.73%)
Oct 09, 2012	24.77	24.77	23.91	24.39	78,420	-0.42(-1.69%)
Oct 08, 2012	24.68	24.94	24.60	24.81	76,969	-0.07(-0.28%)
Oct 05, 2012	25.36	25.75	24.71	24.88	130,837	-0.44(-1.74%)
Oct 04, 2012	25.25	25.46	24.55	25.32	184,956	-0.22(-0.86%)
Oct 03, 2012	25.35	25.72	25.17	25.54	124,971	+0.21(+0.83%)
Oct 02, 2012	25.06	25.46	24.93	25.33	165,344	+0.45(+1.81%)
Oct 01, 2012	24.85	25.01	24.55	24.88	179,202	+0.19(+0.77%)
Sep 28, 2012	24.59	24.96	24.47	24.69	133,651	-0.07(-0.28%)
Sep 27, 2012	24.04	24.86	23.90	24.76	99,779	+0.87(+3.64%)
Sep 26, 2012	23.88	24.06	23.50	23.89	93,988	+0.10(+0.42%)
Sep 25, 2012	24.56	24.64	23.68	23.79	200,066	-0.72(-2.94%)
Sep 24, 2012	25.11	25.55	24.34	24.51	132,976	-0.77(-3.05%)
Sep 21, 2012	25.64	25.67	25.02	25.28	284,674	+0.00(+0.00%)
Sep 20, 2012	24.75	25.38	24.69	25.28	167,200	+0.29(+1.16%)
Sep 19, 2012	24.41	25.07	24.39	24.99	250,353	+0.62(+2.54%)
Sep 18, 2012	23.63	24.60	23.46	24.37	211,825	+0.85(+3.61%)
Sep 17, 2012	23.54	23.63	23.32	23.52	93,865	-0.16(-0.68%)
Sep 14, 2012	23.83	24.27	23.54	23.68	174,041	-0.13(-0.55%)
Sep 13, 2012	23.47	24.36	23.27	23.81	150,646	+0.36(+1.54%)
Sep 12, 2012	23.20	23.56	22.97	23.45	91,528	+0.26(+1.12%)
Sep 11, 2012	23.37	23.37	22.82	23.19	272,423	-0.24(-1.02%)
Sep 10, 2012	23.51	23.61	23.10	23.43	129,579	-0.14(-0.59%)
Sep 07, 2012	23.45	23.80	23.24	23.57	178,984	+0.26(+1.12%)
Sep 06, 2012	22.95	23.48	22.92	23.31	146,981	+0.48(+2.10%)
Sep 05, 2012	22.92	23.34	22.65	22.83	187,589	+0.01(+0.04%)

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.