Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	34.00	34.18	33.77	34.00	54,870	-0.12(-0.35%)
Sep 26, 2013	33.97	34.13	33.91	34.12	26,491	+0.18(+0.54%)
Sep 25, 2013	33.74	33.97	33.70	33.94	230,365	+0.20(+0.58%)
Sep 24, 2013	34.08	34.08	33.74	33.74	48,138	-0.30(-0.88%)
Sep 23, 2013	34.35	34.51	34.01	34.04	44,762	-0.35(-1.03%)
Sep 20, 2013	35.01	35.01	34.38	34.40	53,553	-0.59(-1.69%)
Sep 19, 2013	35.15	35.41	34.98	34.99	102,306	-0.09(-0.26%)
Sep 18, 2013	33.76	35.08	33.39	35.08	57,950	+1.33(+3.95%)
Sep 17, 2013	33.83	34.11	33.70	33.74	48,835	-0.10(-0.31%)
Sep 16, 2013	34.16	34.32	33.76	33.85	47,849	+0.34(+1.01%)
Sep 13, 2013	33.38	33.54	33.29	33.51	129,787	+0.17(+0.52%)
Sep 12, 2013	33.51	33.74	33.31	33.33	103,494	-0.17(-0.50%)
Sep 11, 2013	33.20	33.51	33.20	33.50	113,000	+0.26(+0.79%)
Sep 10, 2013	33.33	33.91	32.99	33.24	57,522	-0.03(-0.08%)
Sep 09, 2013	32.63	33.27	32.57	33.27	44,873	+0.67(+2.07%)
Sep 06, 2013	32.26	32.93	31.93	32.59	65,382	+0.57(+1.78%)
Sep 05, 2013	32.37	32.37	31.99	32.02	86,128	-0.39(-1.20%)
Sep 04, 2013	32.12	32.54	32.02	32.41	105,911	+0.29(+0.91%)
Sep 03, 2013	32.68	32.68	31.81	32.12	824,981	-0.37(-1.13%)
Aug 30, 2013	32.76	32.91	32.45	32.49	29,905	-0.20(-0.62%)
Aug 29, 2013	32.70	32.70	32.45	32.69	71,887	-0.07(-0.21%)
Aug 28, 2013	32.95	32.97	32.70	32.76	52,009	-0.26(-0.80%)
Aug 27, 2013	32.56	33.10	32.56	33.02	71,505	-0.01(-0.04%)
Aug 26, 2013	33.15	33.29	32.97	33.04	191,530	-0.17(-0.52%)
Aug 23, 2013	32.95	33.21	32.75	33.21	45,303	+0.33(+0.99%)
Aug 22, 2013	32.85	32.99	32.52	32.88	44,531	+0.11(+0.34%)
Aug 21, 2013	32.48	33.28	32.16	32.77	81,143	+0.14(+0.43%)
Aug 20, 2013	31.95	32.73	31.95	32.63	115,611	+0.72(+2.24%)
Aug 19, 2013	32.04	32.21	31.92	31.92	223,003	-0.29(-0.91%)
Aug 16, 2013	32.98	32.98	32.19	32.21	77,952	-0.83(-2.50%)
Aug 15, 2013	33.51	33.51	32.90	33.04	128,551	-0.70(-2.08%)
Aug 14, 2013	33.81	33.89	33.71	33.74	41,326	-0.13(-0.39%)
Aug 13, 2013	34.42	34.45	33.81	33.87	93,171	-0.55(-1.59%)
Aug 12, 2013	34.63	34.63	34.22	34.42	149,489	-0.25(-0.72%)
Aug 09, 2013	34.36	34.83	34.31	34.67	103,101	+0.30(+0.87%)
Aug 08, 2013	34.55	34.65	34.22	34.37	114,491	-0.08(-0.22%)
Aug 07, 2013	34.56	34.59	34.36	34.45	54,923	-0.20(-0.58%)
Aug 06, 2013	34.81	35.00	34.58	34.65	75,257	-0.15(-0.42%)
Aug 05, 2013	34.69	34.91	34.69	34.79	33,734	+0.06(+0.16%)
Aug 02, 2013	34.92	35.08	34.71	34.74	61,509	-0.11(-0.32%)
Aug 01, 2013	35.20	35.63	34.85	34.85	71,203	-0.27(-0.77%)
Jul 31, 2013	35.75	35.84	34.83	35.12	85,915	-0.58(-1.61%)
Jul 30, 2013	35.99	36.12	35.58	35.69	42,036	-0.15(-0.43%)
Jul 29, 2013	36.05	36.16	35.82	35.85	84,776	-0.27(-0.75%)
Jul 26, 2013	35.94	36.12	35.75	36.12	40,473	+0.06(+0.15%)
Jul 25, 2013	36.00	36.10	35.70	36.06	49,804	+0.12(+0.35%)
Jul 24, 2013	36.88	36.88	35.71	35.94	108,594	-0.96(-2.60%)
Jul 23, 2013	37.15	37.15	36.77	36.90	48,529	-0.02(-0.06%)
Jul 22, 2013	36.83	37.03	36.79	36.92	115,465	+0.06(+0.15%)
Jul 19, 2013	37.03	37.07	36.76	36.86	53,892	-0.17(-0.47%)
Jul 18, 2013	36.90	37.15	36.83	37.03	41,621	+0.24(+0.64%)
Jul 17, 2013	36.68	36.94	36.60	36.80	113,110	+0.20(+0.55%)
Jul 16, 2013	36.58	36.74	36.51	36.60	27,780	+0.04(+0.11%)
Jul 15, 2013	36.51	36.66	36.34	36.56	176,703	+0.11(+0.30%)
Jul 12, 2013	36.69	36.76	36.30	36.44	105,090	-0.29(-0.79%)
Jul 11, 2013	36.06	36.76	36.06	36.74	174,438	+0.99(+2.78%)
Jul 10, 2013	35.80	35.80	35.26	35.74	95,194	-0.02(-0.06%)
Jul 09, 2013	35.51	35.90	35.31	35.76	68,375	+0.46(+1.30%)
Jul 08, 2013	35.41	35.61	35.26	35.31	61,677	+0.04(+0.12%)
Jul 05, 2013	35.61	35.61	34.49	35.26	50,764	-0.28(-0.80%)
Jul 03, 2013	35.76	35.76	35.15	35.55	43,157	-0.28(-0.79%)
Jul 02, 2013	35.35	35.93	35.34	35.83	38,024	+0.49(+1.39%)
Jul 01, 2013	35.82	35.82	35.24	35.34	64,826	-0.19(-0.53%)
Jun 28, 2013	35.60	35.78	35.33	35.53	58,821	+0.58(+1.65%)
Jun 26, 2013	34.58	35.05	34.58	34.95	78,047	+0.54(+1.58%)
Jun 25, 2013	33.99	34.60	33.72	34.41	156,417	+0.69(+2.04%)
Jun 24, 2013	33.48	34.37	32.93	33.72	135,986	-0.05(-0.14%)
Jun 21, 2013	33.16	34.03	33.09	33.77	161,832	+0.70(+2.10%)
Jun 20, 2013	34.01	34.01	32.85	33.07	147,243	-1.23(-3.57%)
Jun 19, 2013	35.45	35.45	34.26	34.30	77,101	-1.09(-3.09%)
Jun 18, 2013	35.23	35.61	35.08	35.39	74,499	+0.23(+0.65%)
Jun 17, 2013	35.30	35.47	34.95	35.16	118,029	+0.07(+0.20%)
Jun 14, 2013	35.02	35.51	34.87	35.10	90,319	+0.07(+0.20%)
Jun 13, 2013	34.15	35.11	33.98	35.03	114,366	+0.81(+2.35%)
Jun 12, 2013	34.92	34.92	34.15	34.22	122,046	-0.45(-1.29%)
Jun 11, 2013	34.91	35.06	34.66	34.67	94,802	-0.43(-1.24%)
Jun 10, 2013	35.57	35.57	35.08	35.10	112,793	-0.41(-1.14%)
Jun 07, 2013	35.82	35.82	35.03	35.51	91,522	-0.10(-0.29%)
Jun 06, 2013	35.08	35.61	34.83	35.61	77,322	+0.50(+1.43%)
Jun 05, 2013	35.34	35.48	35.03	35.11	88,302	-0.28(-0.80%)
Jun 04, 2013	35.88	35.95	35.39	35.39	160,983	-0.45(-1.25%)
Jun 03, 2013	35.39	35.91	35.14	35.84	1,010,418	+0.47(+1.32%)
May 31, 2013	35.69	36.03	35.36	35.37	97,684	-0.44(-1.24%)
May 30, 2013	36.15	36.33	35.76	35.82	124,348	-0.32(-0.88%)
May 29, 2013	36.83	36.84	35.75	36.14	284,368	-0.92(-2.47%)
May 28, 2013	37.86	37.99	36.87	37.05	256,760	-0.53(-1.41%)
May 24, 2013	37.57	37.60	37.23	37.58	67,710	-0.17(-0.44%)
May 23, 2013	38.23	38.23	37.64	37.75	171,845	-0.82(-2.12%)
May 22, 2013	39.67	39.86	38.38	38.57	109,187	-1.02(-2.57%)
May 21, 2013	39.34	39.65	39.34	39.58	81,416	+0.38(+0.96%)
May 20, 2013	39.17	39.30	39.10	39.21	63,513	+0.06(+0.16%)
May 17, 2013	38.99	39.14	38.91	39.14	33,931	+0.30(+0.78%)
May 16, 2013	38.86	39.09	38.79	38.84	78,588	-0.08(-0.21%)
May 15, 2013	38.60	38.95	38.44	38.92	85,546	+0.74(+1.94%)
May 13, 2013	38.00	38.25	37.96	38.18	58,284	+0.19(+0.50%)
May 10, 2013	37.88	38.01	37.79	37.99	79,300	+0.24(+0.64%)
May 09, 2013	37.92	37.93	37.73	37.75	62,222	-0.17(-0.45%)
May 08, 2013	38.08	38.08	37.77	37.92	40,884	-0.20(-0.52%)
May 07, 2013	37.88	38.12	37.75	38.12	59,293	+0.38(+1.00%)
May 06, 2013	37.65	37.79	37.60	37.75	71,200	+0.17(+0.46%)
May 03, 2013	37.84	37.74	37.51	37.57	51,840	-0.05(-0.13%)
May 02, 2013	37.58	37.71	37.42	37.62	39,644	+0.23(+0.63%)
May 01, 2013	37.57	37.83	37.30	37.39	72,877	-0.25(-0.68%)
Apr 30, 2013	37.33	37.65	37.16	37.64	80,812	+0.40(+1.07%)
Apr 29, 2013	37.10	37.25	36.96	37.24	49,381	+0.34(+0.93%)
Apr 26, 2013	37.16	37.16	36.82	36.90	58,449	-0.10(-0.26%)
Apr 25, 2013	37.27	37.27	36.91	37.00	42,985	-0.20(-0.54%)
Apr 24, 2013	37.40	37.40	37.07	37.20	43,203	+0.02(+0.06%)
Apr 23, 2013	37.28	37.30	37.01	37.17	47,041	+0.17(+0.45%)
Apr 22, 2013	37.37	37.37	36.78	37.01	41,081	-0.13(-0.35%)
Apr 19, 2013	36.73	37.14	36.72	37.14	24,615	+0.52(+1.43%)
Apr 18, 2013	36.93	36.93	36.44	36.62	74,785	-0.03(-0.08%)
Apr 17, 2013	36.84	36.84	36.42	36.64	39,247	-0.43(-1.15%)
Apr 16, 2013	36.61	37.07	36.36	37.07	459,923	+0.56(+1.55%)
Apr 15, 2013	37.09	37.09	36.45	36.51	82,375	-0.61(-1.63%)
Apr 12, 2013	37.00	37.11	36.72	37.11	45,293	+0.16(+0.43%)
Apr 11, 2013	36.96	37.21	36.90	36.96	55,483	-0.01(-0.04%)
Apr 10, 2013	37.00	37.04	36.82	36.97	125,414	+0.10(+0.28%)
Apr 09, 2013	36.86	36.98	36.68	36.86	43,790	+0.01(+0.02%)
Apr 08, 2013	36.66	36.86	36.46	36.86	79,701	+0.28(+0.75%)
Apr 05, 2013	36.14	36.60	35.99	36.58	110,978	+0.21(+0.59%)
Apr 04, 2013	35.80	36.39	35.80	36.37	45,004	+0.59(+1.65%)
Apr 03, 2013	35.92	35.94	35.68	35.78	57,621	-0.12(-0.33%)
Apr 02, 2013	35.87	36.05	35.78	35.89	97,288	+0.19(+0.52%)
Apr 01, 2013	35.76	35.76	35.40	35.71	78,761	+0.20(+0.56%)
Mar 28, 2013	35.35	35.54	35.28	35.51	68,766	+0.16(+0.45%)
Mar 27, 2013	35.24	35.36	35.18	35.35	34,499	+0.01(+0.02%)
Mar 26, 2013	35.05	35.35	35.05	35.34	54,190	+0.37(+1.06%)
Mar 25, 2013	35.52	35.52	34.91	34.97	271,481	+0.02(+0.06%)
Mar 22, 2013	35.05	35.05	34.86	34.95	29,273	+0.10(+0.27%)
Mar 21, 2013	34.81	35.08	34.81	34.85	88,113	-0.04(-0.12%)
Mar 20, 2013	34.89	34.92	34.78	34.89	63,212	+0.12(+0.33%)
Mar 19, 2013	35.12	35.12	34.63	34.78	40,017	-0.07(-0.20%)
Mar 18, 2013	35.81	35.81	34.76	34.85	148,264	-0.20(-0.56%)
Mar 15, 2013	35.15	35.15	34.84	35.04	52,640	+0.10(+0.27%)
Mar 14, 2013	34.68	34.98	34.68	34.95	70,963	+0.31(+0.89%)
Mar 13, 2013	34.68	34.70	34.46	34.64	52,083	+0.01(+0.02%)
Mar 12, 2013	34.72	34.73	34.51	34.63	69,117	-0.03(-0.08%)
Mar 11, 2013	34.73	34.75	34.56	34.66	43,613	-0.08(-0.22%)
Mar 08, 2013	35.00	35.00	34.54	34.74	25,988	-0.09(-0.25%)
Mar 07, 2013	35.15	35.15	34.76	34.83	68,431	-0.20(-0.58%)
Mar 06, 2013	35.17	35.17	34.88	35.03	38,061	-0.03(-0.10%)
Mar 05, 2013	34.96	35.16	34.83	35.07	67,115	+0.22(+0.63%)
Mar 04, 2013	34.68	34.94	34.60	34.85	46,198	+0.22(+0.63%)
Mar 01, 2013	34.36	34.66	34.25	34.63	48,335	+0.14(+0.42%)
Feb 28, 2013	34.63	34.68	34.48	34.48	48,137	-0.15(-0.43%)
Feb 27, 2013	34.54	34.74	34.48	34.63	26,411	+0.14(+0.40%)
Feb 26, 2013	34.44	34.54	34.23	34.50	41,840	-0.40(-1.15%)
Feb 22, 2013	34.77	34.91	34.77	34.90	55,481	+0.23(+0.67%)
Feb 21, 2013	34.89	34.98	34.59	34.67	46,637	-0.17(-0.49%)
Feb 20, 2013	34.91	35.13	34.84	34.84	55,748	-0.01(-0.04%)
Feb 19, 2013	34.72	34.85	34.67	34.85	29,505	+0.18(+0.51%)
Feb 15, 2013	34.57	34.68	34.47	34.68	29,197	+0.10(+0.30%)
Feb 14, 2013	34.61	34.66	34.55	34.57	32,082	-0.07(-0.20%)
Feb 13, 2013	34.66	34.72	34.58	34.64	82,902	-0.01(-0.04%)
Feb 12, 2013	34.49	34.66	34.33	34.66	32,701	+0.29(+0.83%)
Feb 11, 2013	34.26	34.40	34.26	34.37	67,396	+0.14(+0.40%)
Feb 08, 2013	33.94	34.23	33.94	34.23	71,398	+0.35(+1.03%)
Feb 07, 2013	34.05	34.06	33.77	33.88	53,370	-0.13(-0.38%)
Feb 06, 2013	33.75	34.05	33.73	34.01	52,626	+0.01(+0.04%)
Feb 04, 2013	33.96	34.15	33.90	34.00	87,419	-0.06(-0.18%)
Feb 01, 2013	34.10	34.25	34.01	34.06	130,896	+0.06(+0.18%)
Jan 31, 2013	34.33	34.33	33.97	34.00	110,192	-0.38(-1.11%)
Jan 30, 2013	34.72	34.72	34.31	34.38	49,209	-0.29(-0.83%)
Jan 29, 2013	34.57	34.67	34.51	34.67	84,963	+0.16(+0.48%)
Jan 28, 2013	34.67	34.67	34.36	34.51	70,565	+0.01(+0.02%)
Jan 25, 2013	34.42	34.50	34.33	34.50	55,648	+0.18(+0.52%)
Jan 24, 2013	34.51	34.58	34.21	34.32	84,595	+0.01(+0.02%)
Jan 23, 2013	34.40	34.40	34.27	34.31	50,441	-0.04(-0.12%)
Jan 22, 2013	34.25	34.35	34.20	34.35	102,401	+0.12(+0.34%)
Jan 18, 2013	34.24	34.24	34.03	34.24	99,235	+0.11(+0.32%)
Jan 17, 2013	34.13	34.20	34.10	34.13	61,084	+0.12(+0.34%)
Jan 16, 2013	34.05	34.05	33.88	34.01	84,465	-0.06(-0.18%)
Jan 15, 2013	33.79	34.08	33.79	34.08	56,769	+0.20(+0.58%)
Jan 14, 2013	33.88	33.88	33.79	33.88	74,987	+0.12(+0.34%)
Jan 11, 2013	33.79	33.79	33.58	33.76	66,550	+0.00(+0.00%)
Jan 10, 2013	33.97	33.97	33.61	33.76	92,157	+0.04(+0.12%)
Jan 09, 2013	33.69	33.75	33.59	33.72	163,302	+0.13(+0.39%)
Jan 08, 2013	33.60	33.73	33.48	33.59	78,320	-0.03(-0.08%)
Jan 07, 2013	33.60	33.65	33.49	33.62	105,114	+0.03(+0.08%)
Jan 04, 2013	33.56	33.59	33.43	33.59	75,297	+0.09(+0.27%)
Jan 03, 2013	33.43	33.64	33.39	33.50	64,798	+0.10(+0.29%)
Jan 02, 2013	33.56	33.56	33.27	33.41	79,338	+0.32(+0.96%)
Dec 31, 2012	32.80	33.09	32.74	33.09	45,398	+0.27(+0.83%)
Dec 28, 2012	32.89	33.11	32.79	32.82	178,012	-0.19(-0.59%)
Dec 27, 2012	32.87	33.05	32.69	33.01	32,494	+0.12(+0.37%)
Dec 26, 2012	33.15	33.15	32.82	32.89	24,100	-0.18(-0.54%)
Dec 24, 2012	32.96	33.15	32.83	33.06	23,427	+0.10(+0.29%)
Dec 21, 2012	32.52	33.09	32.52	32.97	138,660	-0.01(-0.04%)
Dec 20, 2012	32.45	32.98	32.45	32.98	61,026	+0.53(+1.64%)
Dec 19, 2012	32.89	32.89	32.45	32.45	51,065	-0.05(-0.15%)
Dec 18, 2012	32.27	32.50	32.27	32.50	65,572	+0.25(+0.78%)
Dec 17, 2012	32.47	32.47	32.07	32.25	47,875	+0.20(+0.63%)
Dec 14, 2012	32.15	32.15	31.96	32.05	23,062	-0.01(-0.04%)
Dec 13, 2012	32.38	32.82	31.96	32.06	27,247	-0.27(-0.84%)
Dec 12, 2012	32.44	32.44	32.20	32.33	40,680	-0.05(-0.15%)
Dec 11, 2012	32.47	32.47	32.30	32.38	81,078	+0.03(+0.10%)
Dec 10, 2012	32.40	32.52	32.29	32.34	122,024	-0.02(-0.06%)
Dec 07, 2012	32.55	32.55	32.28	32.36	64,306	+0.00(+0.00%)
Dec 06, 2012	32.04	32.36	32.04	32.36	17,673	+0.30(+0.93%)
Dec 05, 2012	32.34	32.34	32.00	32.07	37,920	-0.17(-0.53%)
Dec 04, 2012	32.19	32.35	32.11	32.23	74,697	+0.22(+0.68%)
Nov 30, 2012	32.11	32.23	31.96	32.02	52,801	-0.01(-0.02%)
Nov 29, 2012	32.12	32.12	31.75	32.02	99,070	+0.13(+0.40%)
Nov 28, 2012	31.88	31.98	31.62	31.90	36,446	-0.13(-0.40%)
Nov 27, 2012	31.90	32.34	31.61	32.02	93,370	-0.07(-0.21%)
Nov 26, 2012	31.97	32.33	31.84	32.09	122,021	+0.06(+0.19%)
Nov 23, 2012	31.92	32.05	31.84	32.03	18,460	+0.21(+0.66%)
Nov 21, 2012	32.03	32.07	31.73	31.82	25,041	-0.20(-0.61%)
Nov 20, 2012	31.92	32.02	31.76	32.02	79,826	+0.13(+0.40%)
Nov 19, 2012	31.68	31.96	31.68	31.89	50,593	+0.30(+0.94%)
Nov 16, 2012	31.31	31.59	31.15	31.59	20,642	+0.29(+0.93%)
Nov 15, 2012	31.45	31.56	31.14	31.30	89,930	-0.15(-0.47%)
Nov 14, 2012	32.16	32.16	31.36	31.45	46,589	-0.63(-1.96%)
Nov 13, 2012	31.93	32.21	31.93	32.08	174,098	+0.01(+0.04%)
Nov 12, 2012	32.17	32.17	31.92	32.07	30,950	-0.02(-0.06%)
Nov 09, 2012	32.00	32.32	31.97	32.09	31,279	-0.01(-0.04%)
Nov 08, 2012	32.51	32.51	32.10	32.10	121,389	-0.50(-1.54%)
Nov 07, 2012	32.37	32.61	32.35	32.60	20,676	+0.06(+0.19%)
Nov 06, 2012	32.51	32.63	32.37	32.54	40,140	+0.13(+0.40%)
Nov 05, 2012	32.63	32.63	32.27	32.41	47,293	-0.24(-0.75%)
Nov 02, 2012	32.59	32.90	32.58	32.65	21,813	+0.24(+0.73%)
Nov 01, 2012	32.26	32.51	32.26	32.42	36,706	+0.25(+0.78%)
Oct 31, 2012	31.87	32.20	31.87	32.17	32,233	+0.46(+1.45%)
Oct 26, 2012	31.75	31.71	31.71	31.71	71,307	-0.13(-0.40%)
Oct 25, 2012	32.09	32.17	31.61	31.84	26,310	-0.12(-0.38%)
Oct 24, 2012	31.96	32.10	31.84	31.96	25,190	+0.06(+0.19%)
Oct 23, 2012	31.93	31.96	31.67	31.90	86,657	-0.41(-1.28%)
Oct 19, 2012	32.44	32.59	32.27	32.31	23,744	-0.10(-0.31%)
Oct 18, 2012	31.95	32.41	31.95	32.41	57,610	+0.46(+1.44%)
Oct 17, 2012	32.00	32.01	31.84	31.95	56,179	-0.19(-0.59%)
Oct 16, 2012	32.05	32.14	31.98	32.14	44,858	+0.20(+0.61%)
Oct 15, 2012	31.67	31.94	31.53	31.94	12,488	+0.25(+0.79%)
Oct 12, 2012	31.86	31.92	31.65	31.69	29,522	-0.12(-0.36%)
Oct 11, 2012	32.05	32.11	31.81	31.81	24,996	-0.10(-0.32%)
Oct 10, 2012	31.77	31.96	31.70	31.91	44,910	+0.14(+0.43%)
Oct 09, 2012	31.84	31.96	31.77	31.77	41,252	-0.08(-0.24%)
Oct 08, 2012	31.89	31.89	31.77	31.85	19,226	-0.12(-0.36%)
Oct 05, 2012	31.93	32.10	31.90	31.96	81,803	+0.13(+0.40%)
Oct 04, 2012	32.08	32.16	31.77	31.84	31,948	-0.16(-0.51%)
Oct 03, 2012	32.02	32.24	31.94	32.00	86,302	+0.00(+0.00%)
Oct 02, 2012	31.72	32.00	31.69	32.00	22,501	+0.31(+0.98%)

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.