Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	27.59	27.71	27.51	27.71	8,158	+0.48(+1.75%)
Jun 26, 2013	27.49	27.49	27.15	27.23	10,312	+0.27(+1.01%)
Jun 25, 2013	27.01	27.01	26.84	26.96	72,497	+0.09(+0.33%)
Jun 24, 2013	26.69	26.87	26.38	26.87	31,320	-0.08(-0.30%)
Jun 21, 2013	27.14	27.14	26.72	26.95	34,500	-0.14(-0.53%)
Jun 20, 2013	27.64	27.64	27.06	27.09	20,584	-0.86(-3.09%)
Jun 19, 2013	28.27	28.27	27.93	27.96	11,812	-0.35(-1.23%)
Jun 18, 2013	28.09	28.36	28.09	28.31	11,547	+0.35(+1.25%)
Jun 17, 2013	27.99	28.11	27.96	27.96	11,819	+0.11(+0.40%)
Jun 14, 2013	28.00	28.13	27.85	27.85	16,998	-0.16(-0.56%)
Jun 13, 2013	27.49	28.01	27.49	28.00	6,515	+0.48(+1.73%)
Jun 12, 2013	28.00	28.00	27.43	27.53	17,081	-0.29(-1.05%)
Jun 11, 2013	28.66	28.66	27.69	27.82	16,366	-0.31(-1.11%)
Jun 10, 2013	28.26	28.26	28.06	28.13	24,257	+0.05(+0.16%)
Jun 07, 2013	28.01	28.11	28.00	28.08	32,369	+0.29(+1.04%)
Jun 06, 2013	27.52	27.79	27.52	27.79	11,900	+0.29(+1.04%)
Jun 05, 2013	27.85	27.85	27.44	27.51	84,962	-0.38(-1.38%)
Jun 04, 2013	28.19	28.20	27.80	27.89	16,058	-0.22(-0.77%)
Jun 03, 2013	28.27	28.30	27.87	28.11	26,750	-0.27(-0.95%)
May 31, 2013	28.39	28.67	28.35	28.38	33,231	-0.09(-0.33%)
May 30, 2013	28.36	28.56	28.36	28.47	5,744	+0.14(+0.49%)
May 29, 2013	28.41	28.48	28.13	28.33	25,640	-0.26(-0.91%)
May 28, 2013	28.76	28.77	28.46	28.59	12,109	+0.26(+0.93%)
May 24, 2013	28.34	28.40	28.12	28.33	38,752	-0.13(-0.44%)
May 23, 2013	28.19	28.50	28.09	28.45	32,815	-0.06(-0.21%)
May 22, 2013	29.10	29.17	28.44	28.52	18,408	-0.56(-1.93%)
May 21, 2013	29.02	29.08	28.99	29.08	4,933	+0.09(+0.31%)
May 20, 2013	28.96	29.07	28.92	28.99	15,653	+0.02(+0.06%)
May 17, 2013	28.92	29.04	28.85	28.97	9,553	+0.30(+1.05%)
May 16, 2013	28.87	28.92	28.67	28.67	9,483	-0.18(-0.62%)
May 15, 2013	28.74	28.92	28.74	28.85	26,886	+0.41(+1.46%)
May 13, 2013	28.42	28.49	28.34	28.44	15,549	-0.03(-0.09%)
May 10, 2013	28.29	28.47	28.29	28.46	25,147	+0.08(+0.27%)
May 09, 2013	28.29	28.38	28.29	28.38	6,103	+0.09(+0.31%)
May 08, 2013	28.17	28.29	28.17	28.29	10,859	+0.10(+0.35%)
May 07, 2013	28.00	28.20	28.00	28.20	10,611	+0.22(+0.80%)
May 06, 2013	27.81	27.99	27.81	27.97	17,598	+0.14(+0.51%)
May 03, 2013	27.65	27.92	27.41	27.83	21,551	+0.42(+1.55%)
May 02, 2013	27.22	27.43	27.22	27.41	3,966	+0.29(+1.07%)
May 01, 2013	27.55	27.55	27.12	27.12	27,916	-0.44(-1.60%)
Apr 30, 2013	27.38	27.56	27.36	27.56	22,365	+0.12(+0.43%)
Apr 29, 2013	27.47	27.47	27.41	27.44	4,539	+0.22(+0.80%)
Apr 26, 2013	27.40	27.44	27.14	27.22	11,013	-0.22(-0.80%)
Apr 25, 2013	27.24	27.51	27.24	27.44	13,848	+0.28(+1.01%)
Apr 24, 2013	27.14	27.17	27.07	27.17	5,859	+0.06(+0.22%)
Apr 23, 2013	27.11	27.17	27.07	27.11	14,044	+0.27(+1.01%)
Apr 22, 2013	26.56	26.85	26.55	26.84	7,786	+0.17(+0.62%)
Apr 19, 2013	26.65	26.67	26.65	26.67	3,275	+0.48(+1.85%)
Apr 18, 2013	26.45	26.45	26.17	26.19	33,996	-0.18(-0.68%)
Apr 17, 2013	26.30	26.37	26.24	26.37	3,921	-0.39(-1.46%)
Apr 16, 2013	26.65	26.76	26.56	26.76	8,998	+0.17(+0.63%)
Apr 15, 2013	26.99	27.01	26.48	26.59	11,638	-0.61(-2.25%)
Apr 12, 2013	27.22	27.26	27.10	27.20	6,163	-0.12(-0.45%)
Apr 11, 2013	27.22	27.39	27.22	27.33	15,999	+0.19(+0.69%)
Apr 10, 2013	27.03	27.14	27.03	27.14	1,257	+0.26(+0.96%)
Apr 09, 2013	26.86	26.96	26.70	26.88	55,991	+0.10(+0.38%)
Apr 08, 2013	26.61	26.78	26.50	26.78	79,812	+0.37(+1.41%)
Apr 05, 2013	26.73	26.73	25.84	26.41	6,323	-0.21(-0.81%)
Apr 04, 2013	26.50	26.62	26.50	26.62	4,616	+0.11(+0.42%)
Apr 03, 2013	26.90	26.90	26.36	26.51	10,758	-0.35(-1.30%)
Apr 02, 2013	27.20	27.20	26.86	26.86	8,107	-0.12(-0.43%)
Apr 01, 2013	27.32	27.32	26.92	26.98	164,174	-0.33(-1.21%)
Mar 28, 2013	27.17	27.31	27.09	27.31	5,890	+0.29(+1.08%)
Mar 27, 2013	26.88	27.07	26.81	27.01	10,810	-0.01(-0.03%)
Mar 26, 2013	27.08	27.08	26.91	27.02	13,485	+0.14(+0.51%)
Mar 25, 2013	27.09	27.14	26.70	26.89	17,438	-0.02(-0.07%)
Mar 22, 2013	27.01	27.02	26.91	26.91	7,015	-0.02(-0.07%)
Mar 21, 2013	26.95	27.05	26.92	26.93	4,832	-0.20(-0.72%)
Mar 20, 2013	26.99	27.14	26.94	27.12	31,105	+0.36(+1.35%)
Mar 19, 2013	26.97	26.97	26.71	26.76	25,926	-0.12(-0.45%)
Mar 18, 2013	26.95	26.99	26.75	26.88	26,041	-0.10(-0.37%)
Mar 15, 2013	27.04	27.04	26.91	26.98	7,685	-0.07(-0.27%)
Mar 14, 2013	27.03	27.05	27.01	27.05	20,512	+0.14(+0.53%)
Mar 13, 2013	26.80	26.94	26.76	26.91	22,826	+0.12(+0.46%)
Mar 12, 2013	26.81	26.81	26.68	26.79	380,502	-0.03(-0.11%)
Mar 11, 2013	26.77	26.82	26.76	26.82	23,652	+0.07(+0.28%)
Mar 08, 2013	26.68	26.74	26.63	26.74	6,101	+0.13(+0.51%)
Mar 07, 2013	26.63	26.64	26.56	26.61	66,854	-0.01(-0.02%)
Mar 06, 2013	26.56	26.72	26.56	26.61	16,399	+0.08(+0.29%)
Mar 05, 2013	26.43	26.56	26.43	26.54	31,205	+0.41(+1.55%)
Mar 04, 2013	26.03	26.13	26.03	26.13	4,273	+0.10(+0.37%)
Mar 01, 2013	25.97	26.04	25.81	26.03	10,095	-0.10(-0.38%)
Feb 28, 2013	26.13	26.28	26.13	26.13	15,871	-0.04(-0.16%)
Feb 27, 2013	25.70	26.18	25.70	26.18	4,189	+0.43(+1.69%)
Feb 26, 2013	25.63	25.74	25.50	25.74	37,737	-0.30(-1.15%)
Feb 22, 2013	25.96	26.04	25.88	26.04	5,643	+0.23(+0.88%)
Feb 21, 2013	26.05	26.05	25.70	25.82	30,890	-0.28(-1.07%)
Feb 20, 2013	26.46	26.48	26.10	26.10	11,228	-0.44(-1.65%)
Feb 19, 2013	26.47	26.58	26.47	26.53	16,053	+0.05(+0.20%)
Feb 15, 2013	26.49	26.52	26.47	26.48	4,671	+0.06(+0.22%)
Feb 14, 2013	26.33	26.50	26.33	26.42	13,987	+0.03(+0.10%)
Feb 13, 2013	26.44	26.44	26.28	26.40	11,137	+0.01(+0.05%)
Feb 12, 2013	26.26	26.42	26.26	26.38	8,591	+0.08(+0.30%)
Feb 11, 2013	26.36	26.36	26.23	26.30	23,984	-0.02(-0.07%)
Feb 08, 2013	26.27	26.36	26.27	26.32	351,776	+0.13(+0.51%)
Feb 07, 2013	26.32	26.32	26.04	26.19	18,732	-0.10(-0.37%)
Feb 06, 2013	26.21	26.30	26.21	26.28	9,567	+0.28(+1.08%)
Feb 04, 2013	26.13	26.24	25.98	26.00	19,679	-0.24(-0.93%)
Feb 01, 2013	26.21	26.28	26.21	26.25	5,815	+0.22(+0.86%)
Jan 31, 2013	25.93	26.06	25.90	26.02	4,349	+0.14(+0.53%)
Jan 30, 2013	26.14	26.14	25.89	25.89	8,116	-0.21(-0.81%)
Jan 29, 2013	26.09	26.10	26.00	26.10	8,913	-0.00(-0.01%)
Jan 28, 2013	26.14	26.14	26.06	26.10	16,399	-0.07(-0.28%)
Jan 25, 2013	26.06	26.18	26.00	26.18	34,097	+0.27(+1.05%)
Jan 24, 2013	25.76	25.98	25.76	25.90	20,047	+0.17(+0.64%)
Jan 23, 2013	25.80	25.80	25.71	25.74	19,886	+0.05(+0.21%)
Jan 22, 2013	25.59	25.69	25.59	25.69	13,777	+0.11(+0.44%)
Jan 18, 2013	25.47	25.57	25.42	25.57	13,483	+0.02(+0.07%)
Jan 17, 2013	25.46	25.56	25.46	25.55	35,013	+0.23(+0.90%)
Jan 16, 2013	25.27	25.37	25.27	25.33	43,814	+0.01(+0.05%)
Jan 15, 2013	25.16	25.34	25.26	25.31	8,402	+0.05(+0.21%)
Jan 14, 2013	25.25	25.33	25.22	25.26	18,036	+0.02(+0.09%)
Jan 11, 2013	25.26	25.26	25.21	25.24	8,724	-0.02(-0.09%)
Jan 10, 2013	25.37	25.37	25.15	25.26	6,108	+0.00(+0.00%)
Jan 09, 2013	25.27	25.28	25.24	25.26	14,095	+0.18(+0.73%)
Jan 08, 2013	24.98	25.08	24.98	25.08	3,028	-0.04(-0.15%)
Jan 07, 2013	25.10	25.11	25.05	25.11	5,171	-0.05(-0.20%)
Jan 04, 2013	25.05	25.17	24.96	25.17	31,051	+0.11(+0.42%)
Jan 03, 2013	24.99	25.10	24.99	25.06	16,025	+0.07(+0.29%)
Jan 02, 2013	24.79	24.99	24.76	24.99	10,235	+0.62(+2.53%)
Dec 31, 2012	23.90	24.37	23.90	24.37	83,317	+0.35(+1.44%)
Dec 28, 2012	24.04	24.06	24.02	24.02	3,752	+0.17(+0.73%)
Dec 27, 2012	24.10	24.10	23.85	23.85	2,087	-0.36(-1.50%)
Dec 26, 2012	24.25	24.25	24.21	24.21	1,632	-0.09(-0.38%)
Dec 24, 2012	24.31	24.31	24.26	24.31	2,671	-0.06(-0.25%)
Dec 21, 2012	24.21	24.43	24.20	24.37	9,346	-0.19(-0.76%)
Dec 20, 2012	24.38	24.55	24.38	24.55	4,939	+0.13(+0.51%)
Dec 19, 2012	24.46	24.50	24.43	24.43	6,744	-0.01(-0.04%)
Dec 18, 2012	24.10	24.44	24.03	24.44	5,610	+0.38(+1.59%)
Dec 17, 2012	24.00	24.09	24.00	24.05	5,785	+0.04(+0.17%)
Dec 14, 2012	24.01	24.01	24.01	24.01	719	-0.02(-0.10%)
Dec 13, 2012	24.20	24.20	24.02	24.04	7,881	-0.25(-1.02%)
Dec 12, 2012	24.26	24.35	24.26	24.29	6,933	+0.02(+0.07%)
Dec 11, 2012	24.20	24.29	24.20	24.27	8,510	+0.12(+0.50%)
Dec 10, 2012	24.14	24.15	24.14	24.15	2,917	+0.13(+0.55%)
Dec 07, 2012	24.01	24.02	24.00	24.02	3,089	+0.02(+0.10%)
Dec 06, 2012	24.01	24.01	23.99	23.99	2,404	+0.01(+0.06%)
Dec 05, 2012	23.91	24.05	23.88	23.98	7,460	+0.02(+0.08%)
Dec 04, 2012	23.89	23.96	23.89	23.96	3,057	-0.08(-0.32%)
Nov 30, 2012	24.05	24.07	23.96	24.04	4,767	+0.13(+0.53%)
Nov 29, 2012	24.03	24.09	23.91	23.91	3,451	+0.09(+0.37%)
Nov 28, 2012	23.72	23.84	23.72	23.83	7,635	+0.06(+0.25%)
Nov 27, 2012	23.82	23.84	23.76	23.77	7,028	+0.05(+0.20%)
Nov 26, 2012	23.72	23.74	23.64	23.72	75,973	-0.01(-0.05%)
Nov 23, 2012	23.73	23.73	23.73	23.73	407	+0.16(+0.66%)
Nov 21, 2012	23.53	23.57	23.49	23.57	5,448	+0.17(+0.71%)
Nov 20, 2012	23.37	23.45	23.35	23.41	20,846	+0.07(+0.28%)
Nov 19, 2012	23.15	23.34	23.13	23.34	7,593	+0.39(+1.68%)
Nov 16, 2012	22.76	22.96	22.76	22.96	6,775	+0.20(+0.89%)
Nov 15, 2012	22.79	22.79	22.72	22.75	1,485	-0.04(-0.16%)
Nov 14, 2012	23.09	23.10	22.79	22.79	15,661	-0.53(-2.28%)
Nov 13, 2012	23.31	23.32	23.31	23.32	1,930	+0.07(+0.32%)
Nov 12, 2012	23.20	23.29	23.20	23.25	2,267	-0.05(-0.22%)
Nov 09, 2012	23.28	23.30	23.25	23.30	2,229	-0.00(-0.00%)
Nov 08, 2012	23.46	23.50	23.30	23.30	6,389	-0.19(-0.81%)
Nov 07, 2012	23.76	23.76	23.42	23.49	7,590	-0.48(-2.01%)
Nov 06, 2012	23.86	23.97	23.86	23.97	2,794	+0.24(+1.00%)
Nov 05, 2012	23.61	23.76	23.58	23.73	31,368	+0.06(+0.25%)
Nov 02, 2012	24.03	24.03	23.68	23.68	4,834	-0.26(-1.11%)
Nov 01, 2012	23.71	23.95	23.71	23.94	5,575	+0.67(+2.89%)
Oct 31, 2012	23.32	23.32	23.27	23.27	3,918	+0.20(+0.85%)
Oct 26, 2012	23.13	23.07	23.07	23.07	1,755	-0.13(-0.57%)
Oct 25, 2012	23.21	23.23	23.19	23.20	8,285	-0.08(-0.33%)
Oct 24, 2012	23.26	23.28	23.25	23.28	1,474	-0.01(-0.05%)
Oct 23, 2012	23.18	23.29	23.10	23.29	7,260	-0.24(-1.03%)
Oct 19, 2012	23.76	23.76	23.52	23.54	5,420	-0.37(-1.56%)
Oct 18, 2012	23.79	23.91	23.75	23.91	13,309	+0.01(+0.06%)
Oct 17, 2012	23.76	23.91	23.76	23.89	6,042	+0.21(+0.89%)
Oct 16, 2012	23.67	23.73	23.67	23.68	8,471	+0.24(+1.03%)
Oct 15, 2012	23.25	23.44	23.25	23.44	11,782	+0.17(+0.75%)
Oct 12, 2012	23.47	23.47	23.27	23.27	3,745	-0.21(-0.90%)
Oct 11, 2012	23.46	23.56	23.04	23.48	12,414	+0.16(+0.70%)
Oct 10, 2012	23.30	23.32	23.30	23.32	933	-0.16(-0.67%)
Oct 09, 2012	23.64	23.64	23.41	23.47	3,675	-0.20(-0.82%)
Oct 08, 2012	23.72	23.72	23.66	23.67	2,324	-0.18(-0.76%)
Oct 05, 2012	23.91	23.92	23.85	23.85	1,527	+0.09(+0.38%)
Oct 04, 2012	23.68	23.76	23.68	23.76	2,454	+0.11(+0.48%)
Oct 03, 2012	23.68	23.72	23.64	23.64	2,604	+0.04(+0.18%)
Oct 02, 2012	23.61	23.61	23.60	23.60	2,169	+0.02(+0.10%)
Oct 01, 2012	23.66	23.67	23.48	23.58	2,755	-0.13(-0.56%)
Sep 28, 2012	23.59	23.71	23.59	23.71	2,289	-0.06(-0.24%)
Sep 27, 2012	23.56	23.77	23.56	23.77	4,988	+0.32(+1.35%)
Sep 26, 2012	23.36	23.45	23.36	23.45	3,896	-0.28(-1.19%)
Sep 25, 2012	23.94	23.97	23.73	23.73	9,851	-0.20(-0.84%)
Sep 24, 2012	23.93	24.00	23.93	23.93	10,799	-0.18(-0.73%)
Sep 21, 2012	24.11	24.13	24.11	24.11	16,212	+0.09(+0.39%)
Sep 20, 2012	23.94	24.02	23.84	24.02	6,132	-0.15(-0.61%)
Sep 19, 2012	24.15	24.17	24.15	24.17	1,027	+0.08(+0.33%)
Sep 18, 2012	24.24	24.24	24.09	24.09	9,510	-0.25(-1.04%)
Sep 17, 2012	24.40	24.40	24.32	24.34	5,678	-0.13(-0.55%)
Sep 14, 2012	24.31	24.57	24.27	24.47	22,131	+0.25(+1.03%)
Sep 13, 2012	23.99	24.27	23.98	24.22	15,749	+0.23(+0.95%)
Sep 12, 2012	23.99	24.00	23.99	24.00	3,166	+0.01(+0.04%)
Sep 11, 2012	24.01	24.01	23.97	23.99	3,047	-0.10(-0.40%)
Sep 10, 2012	24.06	24.08	24.04	24.08	9,162	-0.03(-0.11%)
Sep 07, 2012	24.15	24.15	24.11	24.11	1,643	+0.12(+0.51%)
Sep 06, 2012	23.99	23.99	23.99	23.99	9,992	+0.48(+2.06%)
Sep 05, 2012	23.59	23.59	23.50	23.50	20,414	+0.14(+0.58%)
Sep 04, 2012	23.20	23.37	23.18	23.37	6,783	+0.05(+0.23%)
Aug 31, 2012	23.20	23.31	23.20	23.31	8,314	+0.15(+0.65%)
Aug 30, 2012	23.27	23.27	23.10	23.16	3,279	-0.27(-1.15%)
Aug 29, 2012	23.37	23.43	23.35	23.43	5,724	+0.16(+0.68%)
Aug 27, 2012	23.31	23.31	23.27	23.27	1,143	+0.02(+0.10%)
Aug 24, 2012	23.15	23.25	23.15	23.25	2,550	+0.06(+0.24%)
Aug 23, 2012	23.19	23.19	23.19	23.19	351	-0.08(-0.33%)
Aug 22, 2012	23.27	23.27	23.27	23.27	13,933	-0.01(-0.06%)
Aug 21, 2012	23.35	23.42	23.28	23.29	2,547	+0.01(+0.05%)
Aug 20, 2012	23.34	23.34	23.19	23.27	12,135	-0.03(-0.13%)
Aug 17, 2012	23.28	23.30	23.28	23.30	1,590	+0.01(+0.04%)
Aug 16, 2012	23.07	23.30	23.07	23.30	17,744	+0.25(+1.09%)
Aug 15, 2012	22.89	23.05	22.89	23.05	4,890	+0.15(+0.66%)
Aug 14, 2012	22.94	22.95	22.89	22.89	2,818	+0.04(+0.17%)
Aug 13, 2012	22.83	22.86	22.76	22.86	6,305	-0.00(-0.02%)
Aug 10, 2012	22.80	22.90	22.80	22.86	1,389	-0.03(-0.13%)
Aug 09, 2012	22.95	22.95	22.89	22.89	3,374	+0.03(+0.15%)
Aug 08, 2012	22.82	22.86	22.82	22.86	957	-0.09(-0.40%)
Aug 07, 2012	22.76	23.00	22.76	22.95	18,574	+0.26(+1.16%)
Aug 06, 2012	22.71	22.72	22.66	22.69	12,958	+0.12(+0.55%)
Aug 03, 2012	22.54	22.56	22.52	22.56	3,325	+0.60(+2.73%)
Aug 02, 2012	22.11	22.17	21.92	21.96	4,662	-0.28(-1.25%)
Aug 01, 2012	22.34	22.34	22.24	22.24	5,819	-0.20(-0.89%)
Jul 31, 2012	22.48	22.55	22.41	22.44	4,359	-0.13(-0.59%)
Jul 30, 2012	22.55	22.57	22.55	22.57	2,617	-0.08(-0.36%)
Jul 27, 2012	22.65	22.65	22.65	22.65	453	+0.58(+2.62%)
Jul 26, 2012	22.17	22.17	22.07	22.07	2,684	+0.21(+0.94%)
Jul 25, 2012	21.86	21.95	21.82	21.87	22,237	+0.03(+0.15%)
Jul 24, 2012	22.12	22.12	21.83	21.83	1,819	-0.32(-1.43%)
Jul 23, 2012	22.01	22.15	22.01	22.15	2,698	-0.40(-1.75%)
Jul 18, 2012	22.26	22.55	22.55	22.55	5,981	+0.28(+1.24%)
Jul 17, 2012	22.11	22.29	22.11	22.27	5,840	+0.06(+0.26%)
Jul 16, 2012	22.25	22.25	22.20	22.21	5,714	+0.16(+0.72%)
Jul 12, 2012	21.89	22.05	22.05	22.05	3,863	+0.07(+0.31%)
Jul 11, 2012	22.19	22.19	21.99	21.99	1,055	-0.36(-1.62%)
Jul 10, 2012	22.61	22.61	22.35	22.35	1,407	-0.08(-0.35%)
Jul 09, 2012	22.33	22.43	22.33	22.43	1,157	+0.04(+0.16%)
Jul 06, 2012	22.60	22.60	22.35	22.39	8,275	-0.41(-1.79%)
Jul 05, 2012	22.75	22.81	22.75	22.80	7,452	+0.11(+0.48%)
Jul 03, 2012	22.74	22.74	22.69	22.69	8,740	+0.28(+1.27%)

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.