Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	30.07	30.07	30.03	30.05	3,626	+0.03(+0.09%)
Nov 27, 2013	30.06	30.06	29.94	30.03	31,211	-0.01(-0.03%)
Nov 26, 2013	30.07	30.07	29.96	30.04	48,975	-0.06(-0.21%)
Nov 25, 2013	30.17	30.17	30.03	30.10	7,442	+0.03(+0.11%)
Nov 22, 2013	30.05	30.07	30.04	30.06	4,475	+0.03(+0.12%)
Nov 21, 2013	29.84	30.07	29.82	30.03	6,867	+0.37(+1.24%)
Nov 20, 2013	29.87	29.91	29.61	29.66	13,378	-0.09(-0.30%)
Nov 19, 2013	29.95	29.98	29.67	29.75	9,898	-0.20(-0.67%)
Nov 18, 2013	30.29	30.35	29.95	29.95	11,723	-0.20(-0.67%)
Nov 15, 2013	30.16	30.25	30.08	30.15	10,556	+0.05(+0.16%)
Nov 14, 2013	30.08	30.13	30.00	30.11	56,084	+0.47(+1.59%)
Nov 12, 2013	29.58	29.65	29.55	29.64	2,518	-0.11(-0.38%)
Nov 11, 2013	29.67	29.77	29.60	29.75	23,298	+0.13(+0.45%)
Nov 08, 2013	29.25	29.62	29.25	29.62	4,848	+0.33(+1.11%)
Nov 07, 2013	29.87	29.87	29.24	29.29	9,857	-0.38(-1.28%)
Nov 06, 2013	29.86	29.86	29.67	29.67	21,423	-0.06(-0.19%)
Nov 05, 2013	29.84	29.84	29.67	29.73	17,258	-0.16(-0.54%)
Nov 04, 2013	29.73	29.94	29.73	29.89	10,334	+0.23(+0.77%)
Nov 01, 2013	29.77	29.77	29.50	29.66	19,258	-0.12(-0.42%)
Oct 31, 2013	29.70	29.91	29.70	29.79	7,202	+0.00(+0.00%)
Oct 30, 2013	30.04	30.04	29.77	29.79	2,747	-0.15(-0.50%)
Oct 29, 2013	29.91	29.94	29.81	29.94	20,068	+0.14(+0.47%)
Oct 28, 2013	29.87	29.87	29.78	29.80	7,449	-0.07(-0.24%)
Oct 25, 2013	29.71	29.87	29.71	29.87	5,031	+0.14(+0.46%)
Oct 24, 2013	29.66	29.73	29.63	29.73	7,480	+0.07(+0.24%)
Oct 23, 2013	29.68	29.68	29.60	29.66	5,552	-0.18(-0.60%)
Oct 22, 2013	29.82	29.93	29.79	29.84	8,545	+0.21(+0.72%)
Oct 21, 2013	29.72	29.72	29.63	29.63	7,359	-0.01(-0.04%)
Oct 18, 2013	29.54	29.64	29.52	29.64	8,362	+0.18(+0.62%)
Oct 17, 2013	29.09	29.46	29.09	29.46	10,357	+0.33(+1.15%)
Oct 16, 2013	29.02	29.16	29.02	29.13	3,688	+0.22(+0.76%)
Oct 15, 2013	29.05	29.05	28.81	28.91	15,466	-0.20(-0.69%)
Oct 14, 2013	28.89	29.11	28.82	29.11	8,063	+0.17(+0.60%)
Oct 11, 2013	28.71	28.98	28.71	28.93	32,485	+0.23(+0.79%)
Oct 10, 2013	28.94	28.94	28.53	28.71	11,929	+0.54(+1.93%)
Oct 09, 2013	28.27	28.27	28.01	28.16	37,785	-0.08(-0.29%)
Oct 08, 2013	28.48	28.51	28.25	28.25	12,007	-0.28(-0.98%)
Oct 07, 2013	28.54	28.59	28.36	28.52	2,874	-0.28(-0.96%)
Oct 04, 2013	28.53	28.80	28.53	28.80	7,885	+0.20(+0.70%)
Oct 03, 2013	28.79	28.79	28.42	28.60	86,701	-0.17(-0.59%)
Oct 02, 2013	28.64	28.77	28.64	28.77	31,902	-0.10(-0.35%)
Oct 01, 2013	28.82	28.97	28.77	28.87	26,030	+0.39(+1.36%)
Sep 27, 2013	28.54	28.54	28.48	28.48	2,108	-0.09(-0.31%)
Sep 26, 2013	28.51	28.57	28.51	28.57	2,626	-0.03(-0.09%)
Sep 25, 2013	28.51	28.60	28.49	28.60	2,915	+0.20(+0.70%)
Sep 24, 2013	28.53	28.56	28.40	28.40	1,897	-0.01(-0.04%)
Sep 23, 2013	28.50	28.50	28.22	28.41	11,906	-0.08(-0.27%)
Sep 20, 2013	28.80	28.82	28.49	28.49	7,001	-0.16(-0.55%)
Sep 19, 2013	28.82	28.82	28.65	28.65	5,011	-0.09(-0.30%)
Sep 18, 2013	28.48	28.80	28.26	28.73	17,424	+0.26(+0.90%)
Sep 17, 2013	28.31	28.48	28.31	28.48	6,804	+0.20(+0.72%)
Sep 16, 2013	28.13	28.43	28.27	28.27	21,672	+0.14(+0.51%)
Sep 13, 2013	28.12	28.13	28.07	28.13	7,053	+0.05(+0.19%)
Sep 12, 2013	28.08	28.20	28.03	28.08	14,492	-0.00(-0.01%)
Sep 11, 2013	28.08	28.15	28.04	28.08	20,743	+0.05(+0.18%)
Sep 10, 2013	27.92	28.05	27.92	28.03	105,944	+0.21(+0.76%)
Sep 09, 2013	27.54	27.82	27.54	27.82	7,115	+0.39(+1.44%)
Sep 06, 2013	27.53	27.60	27.30	27.42	46,769	+0.04(+0.14%)
Sep 05, 2013	27.42	27.47	27.38	27.38	8,192	+0.04(+0.16%)
Sep 04, 2013	27.23	27.37	27.23	27.34	27,830	+0.27(+1.00%)
Sep 03, 2013	27.04	27.60	26.91	27.07	14,137	-0.15(-0.56%)
Aug 30, 2013	27.41	27.41	27.21	27.22	8,430	-0.38(-1.39%)
Aug 29, 2013	27.58	27.70	27.58	27.61	11,953	+0.05(+0.17%)
Aug 28, 2013	27.43	27.62	27.43	27.56	21,058	+0.13(+0.46%)
Aug 27, 2013	27.83	27.83	27.43	27.43	164,811	-0.54(-1.95%)
Aug 26, 2013	28.13	28.15	27.96	27.98	264,553	-0.03(-0.11%)
Aug 23, 2013	27.97	28.01	27.97	28.01	18,382	+0.05(+0.17%)
Aug 22, 2013	27.94	27.96	27.88	27.96	2,130	+0.23(+0.84%)
Aug 21, 2013	27.83	27.90	27.69	27.73	9,747	-0.20(-0.72%)
Aug 20, 2013	27.59	27.93	27.59	27.93	10,068	+0.34(+1.25%)
Aug 19, 2013	27.79	27.79	27.57	27.59	11,404	-0.24(-0.85%)
Aug 16, 2013	27.86	27.94	27.57	27.82	11,965	-0.10(-0.34%)
Aug 15, 2013	28.33	28.33	27.85	27.92	9,170	-0.48(-1.68%)
Aug 14, 2013	28.47	28.47	28.36	28.39	4,972	-0.10(-0.36%)
Aug 13, 2013	28.45	28.49	28.35	28.49	6,784	-0.00(-0.02%)
Aug 12, 2013	28.30	28.51	28.30	28.50	17,362	+0.11(+0.40%)
Aug 09, 2013	28.51	28.55	28.38	28.38	8,093	-0.08(-0.27%)
Aug 08, 2013	28.88	28.88	28.36	28.46	5,588	+0.15(+0.53%)
Aug 07, 2013	28.47	28.47	28.25	28.31	13,669	-0.21(-0.74%)
Aug 06, 2013	28.59	28.59	28.44	28.52	20,165	-0.26(-0.89%)
Aug 05, 2013	28.76	28.79	28.69	28.78	10,912	-0.00(-0.01%)
Aug 02, 2013	28.97	29.34	28.70	28.78	255,703	-0.14(-0.47%)
Aug 01, 2013	28.54	28.99	28.54	28.92	32,269	+0.42(+1.48%)
Jul 31, 2013	28.41	28.52	28.30	28.50	10,055	+0.32(+1.15%)
Jul 30, 2013	28.31	28.33	28.17	28.17	37,520	-0.02(-0.07%)
Jul 29, 2013	28.22	28.45	28.17	28.19	8,414	-0.13(-0.45%)
Jul 26, 2013	28.33	28.35	28.17	28.32	66,008	-0.12(-0.43%)
Jul 25, 2013	28.37	28.44	28.27	28.44	36,283	+0.13(+0.45%)
Jul 24, 2013	28.65	28.65	28.27	28.31	26,372	-0.25(-0.89%)
Jul 23, 2013	28.62	28.62	28.49	28.57	12,685	+0.07(+0.26%)
Jul 22, 2013	28.45	28.54	28.45	28.49	9,983	+0.06(+0.22%)
Jul 19, 2013	28.38	28.44	28.33	28.43	10,148	+0.05(+0.17%)
Jul 18, 2013	28.23	28.42	28.23	28.38	7,684	+0.30(+1.06%)
Jul 17, 2013	28.06	28.17	28.06	28.08	5,140	+0.06(+0.20%)
Jul 16, 2013	28.14	28.14	27.96	28.03	9,064	-0.14(-0.50%)
Jul 15, 2013	28.09	28.18	28.08	28.17	5,518	+0.20(+0.73%)
Jul 12, 2013	27.93	28.00	27.89	27.96	17,292	-0.01(-0.03%)
Jul 11, 2013	28.51	28.51	27.81	27.97	13,480	+0.33(+1.21%)
Jul 10, 2013	27.67	27.72	27.57	27.64	14,427	+0.04(+0.13%)
Jul 09, 2013	27.60	27.69	27.58	27.60	37,795	+0.23(+0.83%)
Jul 08, 2013	27.40	27.41	27.33	27.37	9,781	+0.15(+0.55%)
Jul 05, 2013	27.04	27.24	27.04	27.22	1,876	+0.26(+0.97%)
Jul 03, 2013	26.82	26.96	26.77	26.96	2,756	+0.00(+0.00%)
Jul 02, 2013	27.00	27.29	26.89	26.96	15,983	-0.06(-0.21%)
Jul 01, 2013	26.80	27.08	26.80	27.02	5,412	+0.20(+0.76%)
Jun 28, 2013	26.66	26.82	26.66	26.82	4,664	+0.47(+1.77%)
Jun 26, 2013	26.28	26.44	26.24	26.35	8,608	+0.14(+0.55%)
Jun 25, 2013	26.01	26.21	25.97	26.21	17,176	+0.29(+1.10%)
Jun 24, 2013	25.85	26.02	25.60	25.92	12,217	-0.25(-0.96%)
Jun 21, 2013	26.15	26.17	25.83	26.17	13,430	+0.08(+0.30%)
Jun 20, 2013	26.38	26.43	26.08	26.10	23,405	-0.72(-2.67%)
Jun 19, 2013	27.04	27.09	26.81	26.81	8,711	-0.34(-1.25%)
Jun 18, 2013	27.08	27.18	27.05	27.15	3,721	+0.24(+0.88%)
Jun 17, 2013	27.04	27.06	26.92	26.92	3,632	+0.07(+0.26%)
Jun 14, 2013	26.87	27.00	26.75	26.85	16,730	+0.02(+0.06%)
Jun 13, 2013	26.42	26.83	26.41	26.83	7,452	+0.37(+1.41%)
Jun 12, 2013	26.75	26.84	26.46	26.46	18,267	-0.17(-0.64%)
Jun 11, 2013	26.63	26.63	26.63	26.63	260	-0.40(-1.46%)
Jun 10, 2013	27.10	27.10	26.89	27.02	13,683	+0.09(+0.35%)
Jun 07, 2013	26.84	26.98	26.61	26.93	15,269	+0.34(+1.26%)
Jun 06, 2013	26.60	26.63	26.40	26.59	20,176	+0.06(+0.23%)
Jun 05, 2013	26.68	26.68	26.42	26.53	9,415	-0.37(-1.36%)
Jun 04, 2013	26.99	27.02	26.90	26.90	19,723	-0.07(-0.27%)
Jun 03, 2013	27.04	27.04	26.80	26.97	8,425	-0.17(-0.61%)
May 31, 2013	27.20	27.20	27.08	27.13	9,272	-0.09(-0.34%)
May 30, 2013	27.15	27.25	27.10	27.23	89,633	+0.18(+0.67%)
May 29, 2013	27.09	27.14	26.87	27.05	18,769	-0.09(-0.35%)
May 28, 2013	27.38	27.40	27.14	27.14	3,315	+0.17(+0.64%)
May 24, 2013	26.88	27.04	26.86	26.97	8,518	-0.15(-0.55%)
May 23, 2013	26.88	27.12	26.87	27.12	6,643	+0.06(+0.20%)
May 22, 2013	27.61	27.61	27.06	27.06	10,125	-0.55(-1.98%)
May 21, 2013	27.52	27.67	27.52	27.61	5,980	+0.04(+0.14%)
May 20, 2013	27.48	27.57	27.48	27.57	3,385	+0.05(+0.18%)
May 17, 2013	27.37	27.52	27.37	27.52	2,288	+0.22(+0.79%)
May 16, 2013	27.38	27.45	27.30	27.30	2,296	-0.05(-0.17%)
May 15, 2013	27.19	27.35	27.19	27.35	4,667	+0.43(+1.60%)
May 13, 2013	26.93	26.96	26.88	26.92	8,479	-0.09(-0.34%)
May 10, 2013	26.95	27.01	26.80	27.01	5,777	+0.11(+0.41%)
May 09, 2013	26.99	27.06	26.85	26.90	13,152	-0.02(-0.08%)
May 08, 2013	26.77	26.92	26.77	26.92	4,865	+0.06(+0.23%)
May 07, 2013	26.75	26.86	26.71	26.86	9,824	+0.25(+0.94%)
May 06, 2013	26.52	26.62	26.51	26.61	2,870	+0.05(+0.19%)
May 03, 2013	26.48	26.60	26.20	26.56	37,161	+0.36(+1.38%)
May 02, 2013	26.06	26.20	26.06	26.20	20,189	+0.25(+0.95%)
May 01, 2013	26.39	26.39	25.93	25.95	43,503	-0.37(-1.42%)
Apr 30, 2013	26.20	26.34	26.16	26.33	215,240	+0.13(+0.49%)
Apr 29, 2013	26.03	26.20	26.03	26.20	3,078	+0.22(+0.85%)
Apr 26, 2013	25.96	26.03	25.86	25.98	22,290	-0.05(-0.21%)
Apr 25, 2013	26.07	26.15	26.02	26.03	10,016	+0.02(+0.09%)
Apr 24, 2013	26.52	26.52	25.83	26.01	3,947	+0.28(+1.08%)
Apr 23, 2013	25.77	25.85	25.64	25.73	8,310	+0.10(+0.39%)
Apr 22, 2013	25.27	25.63	25.27	25.63	2,033	+0.08(+0.33%)
Apr 19, 2013	25.58	25.58	25.36	25.55	4,293	+0.27(+1.05%)
Apr 18, 2013	25.49	25.49	25.07	25.28	8,965	-0.11(-0.43%)
Apr 17, 2013	25.37	25.39	25.24	25.39	3,099	-0.42(-1.64%)
Apr 16, 2013	25.68	25.81	25.55	25.81	11,964	+0.30(+1.18%)
Apr 15, 2013	25.89	25.93	25.51	25.51	18,155	-0.73(-2.77%)
Apr 12, 2013	26.35	26.35	26.18	26.24	1,820	-0.18(-0.70%)
Apr 11, 2013	26.32	26.48	26.32	26.42	8,165	+0.13(+0.50%)
Apr 10, 2013	26.15	26.29	26.13	26.29	9,548	+0.25(+0.96%)
Apr 09, 2013	26.04	26.04	25.92	26.04	10,034	+0.13(+0.48%)
Apr 08, 2013	25.79	25.92	25.72	25.92	23,793	+0.23(+0.89%)
Apr 05, 2013	25.53	25.70	25.53	25.69	7,944	-0.07(-0.27%)
Apr 04, 2013	25.66	25.77	25.35	25.76	10,019	+0.10(+0.40%)
Apr 03, 2013	25.96	25.96	25.54	25.66	11,004	-0.41(-1.56%)
Apr 02, 2013	26.27	26.27	26.04	26.06	9,720	-0.12(-0.46%)
Apr 01, 2013	26.38	26.38	26.09	26.18	140,044	-0.22(-0.84%)
Mar 28, 2013	26.41	26.42	26.27	26.40	10,791	+0.12(+0.44%)
Mar 27, 2013	26.06	26.29	26.06	26.29	13,646	+0.11(+0.43%)
Mar 26, 2013	26.18	26.26	26.18	26.18	4,883	+0.11(+0.41%)
Mar 25, 2013	26.18	26.19	25.97	26.07	8,674	+0.04(+0.16%)
Mar 22, 2013	26.03	26.03	26.03	26.03	1,346	-0.00(-0.01%)
Mar 21, 2013	26.06	26.13	26.02	26.03	3,406	-0.12(-0.46%)
Mar 20, 2013	26.11	26.22	26.08	26.15	5,988	+0.18(+0.70%)
Mar 19, 2013	26.12	26.12	25.83	25.97	16,140	-0.11(-0.41%)
Mar 18, 2013	26.19	26.19	26.08	26.08	6,513	-0.04(-0.17%)
Mar 15, 2013	26.12	26.16	26.07	26.12	8,947	-0.04(-0.16%)
Mar 14, 2013	26.01	26.17	26.01	26.16	23,230	+0.25(+0.98%)
Mar 13, 2013	25.83	25.91	25.83	25.91	4,857	+0.15(+0.60%)
Mar 12, 2013	25.84	25.84	25.75	25.75	1,303	-0.09(-0.34%)
Mar 11, 2013	25.77	25.85	25.74	25.84	10,449	+0.06(+0.22%)
Mar 08, 2013	25.62	25.80	25.57	25.79	22,964	+0.22(+0.86%)
Mar 07, 2013	25.54	25.59	25.46	25.57	94,951	+0.11(+0.44%)
Mar 06, 2013	25.48	25.55	25.39	25.46	82,014	+0.06(+0.23%)
Mar 05, 2013	25.21	25.44	25.21	25.40	16,863	+0.33(+1.33%)
Mar 04, 2013	24.95	25.07	24.88	25.06	32,781	+0.06(+0.25%)
Mar 01, 2013	25.01	25.06	24.80	25.00	27,170	-0.11(-0.43%)
Feb 28, 2013	25.15	25.31	25.11	25.11	228,404	-0.08(-0.32%)
Feb 27, 2013	24.97	25.19	24.97	25.19	8,588	+0.36(+1.45%)
Feb 26, 2013	24.88	24.88	24.62	24.83	12,175	-0.34(-1.35%)
Feb 22, 2013	25.20	25.21	25.17	25.17	3,824	+0.22(+0.89%)
Feb 21, 2013	25.26	25.26	24.95	24.95	28,554	-0.52(-2.05%)
Feb 20, 2013	25.64	25.64	25.45	25.47	4,481	-0.17(-0.66%)
Feb 19, 2013	25.47	25.65	25.47	25.64	14,089	+0.25(+1.00%)
Feb 15, 2013	25.49	25.49	25.37	25.39	9,910	-0.05(-0.18%)
Feb 14, 2013	25.40	25.44	25.40	25.43	3,686	+0.14(+0.55%)
Feb 13, 2013	25.34	25.34	25.29	25.29	3,379	+0.08(+0.30%)
Feb 12, 2013	25.14	25.22	25.14	25.22	3,491	+0.12(+0.49%)
Feb 11, 2013	25.18	25.18	25.05	25.10	4,171	+0.01(+0.03%)
Feb 08, 2013	25.08	25.10	25.03	25.09	19,445	+0.15(+0.62%)
Feb 07, 2013	25.05	25.05	24.84	24.93	4,706	+0.04(+0.15%)
Feb 06, 2013	24.90	24.90	24.90	24.90	479	+0.23(+0.92%)
Feb 04, 2013	24.72	24.72	24.67	24.67	1,061	-0.20(-0.79%)
Feb 01, 2013	24.85	24.92	24.84	24.87	6,257	+0.24(+0.97%)
Jan 30, 2013	24.63	24.63	24.63	24.63	1,042	-0.06(-0.25%)
Jan 29, 2013	24.79	24.79	24.68	24.69	1,434	-0.15(-0.62%)
Jan 28, 2013	24.84	24.84	24.84	24.84	331	+0.17(+0.68%)
Jan 25, 2013	24.71	24.71	24.62	24.67	1,118	+0.15(+0.63%)
Jan 24, 2013	24.45	24.58	24.45	24.52	3,470	+0.07(+0.30%)
Jan 23, 2013	24.46	24.47	24.45	24.45	2,085	+0.03(+0.11%)
Jan 22, 2013	24.42	24.42	24.42	24.42	1,303	+0.22(+0.92%)
Jan 18, 2013	24.20	24.20	24.20	24.20	521	+0.04(+0.16%)
Jan 17, 2013	24.11	24.16	24.11	24.16	883	+0.21(+0.88%)
Jan 16, 2013	23.90	23.95	23.90	23.95	3,777	-0.02(-0.08%)
Jan 15, 2013	23.97	23.97	23.96	23.97	3,128	+0.14(+0.58%)
Jan 14, 2013	23.84	23.88	23.81	23.83	5,363	+0.01(+0.06%)
Jan 11, 2013	23.76	23.81	23.75	23.81	3,501	+0.10(+0.42%)
Jan 09, 2013	23.71	23.71	23.71	23.71	260	+0.08(+0.32%)
Jan 08, 2013	23.62	23.65	23.62	23.64	3,478	-0.09(-0.39%)
Jan 07, 2013	23.74	23.74	23.73	23.73	1,376	-0.09(-0.38%)
Jan 04, 2013	23.72	23.82	23.72	23.82	857	+0.14(+0.59%)
Jan 03, 2013	23.63	23.77	23.63	23.68	4,268	+0.25(+1.08%)
Jan 02, 2013	23.44	23.44	23.43	23.43	4,635	+0.47(+2.05%)
Dec 31, 2012	22.98	22.98	22.93	22.95	7,209	+0.15(+0.65%)
Dec 28, 2012	22.72	22.81	22.72	22.81	800	-0.19(-0.84%)
Dec 24, 2012	23.00	23.00	23.00	23.00	0	-0.13(-0.56%)
Dec 20, 2012	23.05	23.13	23.13	23.13	6,836	+0.05(+0.22%)
Dec 19, 2012	23.13	23.13	23.08	23.08	5,048	+0.04(+0.17%)
Dec 18, 2012	22.96	23.04	22.96	23.04	1,659	+0.36(+1.59%)
Dec 17, 2012	22.52	22.68	22.52	22.68	1,033	+0.16(+0.72%)
Dec 14, 2012	22.54	22.57	22.52	22.52	4,138	-0.14(-0.60%)
Dec 12, 2012	22.75	22.66	22.66	22.66	1,051	+0.00(+0.01%)
Dec 11, 2012	22.70	22.70	22.66	22.66	2,013	+0.23(+1.03%)

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.