Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	35.75	35.84	34.84	35.12	85,910	-0.58(-1.61%)
Jul 30, 2013	36.00	36.12	35.59	35.70	42,034	-0.15(-0.43%)
Jul 29, 2013	36.05	36.16	35.82	35.85	84,771	-0.27(-0.75%)
Jul 26, 2013	35.95	36.12	35.75	36.12	40,471	+0.06(+0.15%)
Jul 25, 2013	36.00	36.10	35.70	36.06	49,801	+0.12(+0.35%)
Jul 24, 2013	36.88	36.88	35.71	35.94	108,588	-0.96(-2.60%)
Jul 23, 2013	37.15	37.15	36.77	36.90	48,526	-0.02(-0.06%)
Jul 22, 2013	36.83	37.03	36.79	36.92	115,459	+0.06(+0.15%)
Jul 19, 2013	37.04	37.07	36.77	36.86	53,889	-0.17(-0.47%)
Jul 18, 2013	36.90	37.15	36.84	37.04	41,619	+0.24(+0.64%)
Jul 17, 2013	36.68	36.94	36.61	36.80	113,103	+0.20(+0.55%)
Jul 16, 2013	36.59	36.75	36.52	36.60	27,779	+0.04(+0.11%)
Jul 15, 2013	36.52	36.66	36.34	36.56	176,693	+0.11(+0.30%)
Jul 12, 2013	36.70	36.76	36.30	36.45	105,084	-0.29(-0.79%)
Jul 11, 2013	36.06	36.77	36.06	36.74	174,428	+0.99(+2.78%)
Jul 10, 2013	35.80	35.80	35.27	35.75	95,188	-0.02(-0.06%)
Jul 09, 2013	35.52	35.91	35.31	35.77	68,371	+0.46(+1.30%)
Jul 08, 2013	35.41	35.61	35.27	35.31	61,673	+0.04(+0.12%)
Jul 05, 2013	35.61	35.61	34.49	35.27	50,761	-0.28(-0.80%)
Jul 03, 2013	35.77	35.77	35.16	35.55	43,154	-0.28(-0.79%)
Jul 02, 2013	35.35	35.93	35.34	35.84	38,022	+0.49(+1.39%)
Jul 01, 2013	35.82	35.82	35.25	35.34	64,822	-0.19(-0.53%)
Jun 28, 2013	35.60	35.78	35.34	35.53	58,818	+0.58(+1.65%)
Jun 26, 2013	34.58	35.05	34.58	34.95	78,042	+0.54(+1.58%)
Jun 25, 2013	33.99	34.60	33.72	34.41	156,408	+0.69(+2.04%)
Jun 24, 2013	33.48	34.37	32.93	33.72	135,979	-0.05(-0.14%)
Jun 21, 2013	33.16	34.03	33.09	33.77	161,823	+0.70(+2.10%)
Jun 20, 2013	34.01	34.01	32.85	33.07	147,234	-1.23(-3.57%)
Jun 19, 2013	35.46	35.46	34.26	34.30	77,096	-1.09(-3.09%)
Jun 18, 2013	35.23	35.61	35.08	35.39	74,495	+0.23(+0.65%)
Jun 17, 2013	35.30	35.47	34.95	35.17	118,023	+0.07(+0.20%)
Jun 14, 2013	35.02	35.51	34.87	35.10	90,314	+0.07(+0.20%)
Jun 13, 2013	34.15	35.11	33.98	35.03	114,359	+0.81(+2.35%)
Jun 12, 2013	34.92	34.92	34.15	34.22	122,039	-0.45(-1.29%)
Jun 11, 2013	34.91	35.06	34.66	34.67	94,797	-0.43(-1.24%)
Jun 10, 2013	35.57	35.57	35.08	35.10	112,786	-0.41(-1.14%)
Jun 07, 2013	35.82	35.82	35.03	35.51	91,517	-0.10(-0.29%)
Jun 06, 2013	35.08	35.61	34.84	35.61	77,317	+0.50(+1.43%)
Jun 05, 2013	35.34	35.48	35.03	35.11	88,297	-0.28(-0.80%)
Jun 04, 2013	35.88	35.95	35.39	35.39	160,974	-0.45(-1.25%)
Jun 03, 2013	35.39	35.91	35.14	35.84	1,010,360	+0.47(+1.32%)
May 31, 2013	35.69	36.03	35.36	35.37	97,679	-0.44(-1.24%)
May 30, 2013	36.15	36.33	35.76	35.82	124,341	-0.32(-0.88%)
May 29, 2013	36.83	36.84	35.75	36.14	284,352	-0.92(-2.47%)
May 28, 2013	37.87	37.99	36.87	37.05	256,745	-0.53(-1.41%)
May 24, 2013	37.57	37.61	37.23	37.58	67,706	-0.17(-0.44%)
May 23, 2013	38.23	38.23	37.64	37.75	171,835	-0.82(-2.12%)
May 22, 2013	39.67	39.87	38.39	38.57	109,181	-1.02(-2.57%)
May 21, 2013	39.35	39.65	39.35	39.59	81,412	+0.38(+0.96%)
May 20, 2013	39.17	39.30	39.10	39.21	63,509	+0.06(+0.16%)
May 17, 2013	38.99	39.15	38.91	39.15	33,929	+0.30(+0.78%)
May 16, 2013	38.86	39.09	38.79	38.84	78,584	-0.08(-0.21%)
May 15, 2013	38.60	38.95	38.44	38.93	85,541	+0.74(+1.94%)
May 13, 2013	38.00	38.25	37.96	38.18	58,280	+0.19(+0.50%)
May 10, 2013	37.89	38.02	37.79	38.00	79,295	+0.24(+0.64%)
May 09, 2013	37.93	37.93	37.73	37.76	62,218	-0.17(-0.45%)
May 08, 2013	38.09	38.09	37.77	37.93	40,882	-0.20(-0.52%)
May 07, 2013	37.89	38.13	37.76	38.13	59,290	+0.38(+1.00%)
May 06, 2013	37.65	37.79	37.60	37.75	71,196	+0.17(+0.46%)
May 03, 2013	37.84	37.74	37.51	37.58	51,837	-0.05(-0.13%)
May 02, 2013	37.58	37.71	37.42	37.62	39,642	+0.23(+0.63%)
May 01, 2013	37.58	37.83	37.30	37.39	72,872	-0.25(-0.68%)
Apr 30, 2013	37.34	37.65	37.16	37.64	80,808	+0.40(+1.07%)
Apr 29, 2013	37.10	37.25	36.96	37.25	49,378	+0.34(+0.93%)
Apr 26, 2013	37.16	37.16	36.83	36.90	58,446	-0.10(-0.26%)
Apr 25, 2013	37.27	37.27	36.92	37.00	42,982	-0.20(-0.54%)
Apr 24, 2013	37.40	37.40	37.07	37.20	43,200	+0.02(+0.06%)
Apr 23, 2013	37.28	37.30	37.01	37.18	47,038	+0.17(+0.45%)
Apr 22, 2013	37.37	37.37	36.78	37.01	41,078	-0.13(-0.35%)
Apr 19, 2013	36.73	37.14	36.72	37.14	24,614	+0.52(+1.43%)
Apr 18, 2013	36.94	36.94	36.45	36.62	74,781	-0.03(-0.08%)
Apr 17, 2013	36.84	36.84	36.42	36.65	39,245	-0.43(-1.15%)
Apr 16, 2013	36.61	37.07	36.36	37.07	459,896	+0.56(+1.55%)
Apr 15, 2013	37.09	37.09	36.45	36.51	82,370	-0.61(-1.63%)
Apr 12, 2013	37.00	37.11	36.72	37.11	45,291	+0.16(+0.43%)
Apr 11, 2013	36.96	37.21	36.90	36.96	55,480	-0.01(-0.04%)
Apr 10, 2013	37.00	37.04	36.83	36.97	125,407	+0.10(+0.28%)
Apr 09, 2013	36.87	36.99	36.68	36.87	43,787	+0.01(+0.02%)
Apr 08, 2013	36.66	36.87	36.46	36.86	79,696	+0.28(+0.75%)
Apr 05, 2013	36.14	36.61	35.99	36.58	110,972	+0.21(+0.59%)
Apr 04, 2013	35.80	36.39	35.80	36.37	45,001	+0.59(+1.65%)
Apr 03, 2013	35.92	35.94	35.68	35.78	57,618	-0.12(-0.33%)
Apr 02, 2013	35.87	36.05	35.79	35.90	97,282	+0.19(+0.52%)
Apr 01, 2013	35.77	35.77	35.40	35.71	78,757	+0.20(+0.56%)
Mar 28, 2013	35.35	35.54	35.28	35.51	68,762	+0.16(+0.45%)
Mar 27, 2013	35.24	35.36	35.18	35.35	34,497	+0.01(+0.02%)
Mar 26, 2013	35.05	35.35	35.05	35.35	54,187	+0.37(+1.06%)
Mar 25, 2013	35.52	35.52	34.92	34.97	271,465	+0.02(+0.06%)
Mar 22, 2013	35.05	35.05	34.86	34.95	29,271	+0.10(+0.27%)
Mar 21, 2013	34.81	35.08	34.81	34.86	88,108	-0.04(-0.12%)
Mar 20, 2013	34.89	34.92	34.78	34.90	63,208	+0.12(+0.33%)
Mar 19, 2013	35.12	35.12	34.63	34.78	40,014	-0.07(-0.20%)
Mar 18, 2013	35.81	35.81	34.76	34.85	148,256	-0.20(-0.56%)
Mar 15, 2013	35.15	35.15	34.84	35.05	52,637	+0.10(+0.27%)
Mar 14, 2013	34.68	34.98	34.68	34.95	70,959	+0.31(+0.89%)
Mar 13, 2013	34.68	34.71	34.47	34.64	52,080	+0.01(+0.02%)
Mar 12, 2013	34.73	34.73	34.51	34.64	69,114	-0.03(-0.08%)
Mar 11, 2013	34.73	34.75	34.57	34.66	43,610	-0.08(-0.22%)
Mar 08, 2013	35.01	35.01	34.54	34.74	25,986	-0.09(-0.25%)
Mar 07, 2013	35.16	35.16	34.76	34.83	68,427	-0.20(-0.58%)
Mar 06, 2013	35.17	35.17	34.88	35.03	38,059	-0.03(-0.10%)
Mar 05, 2013	34.96	35.16	34.83	35.07	67,111	+0.22(+0.63%)
Mar 04, 2013	34.68	34.94	34.60	34.85	46,195	+0.22(+0.63%)
Mar 01, 2013	34.36	34.66	34.25	34.63	48,332	+0.14(+0.42%)
Feb 28, 2013	34.64	34.68	34.49	34.49	48,134	-0.15(-0.43%)
Feb 27, 2013	34.54	34.74	34.48	34.64	26,410	+0.14(+0.40%)
Feb 26, 2013	34.44	34.55	34.23	34.50	41,838	-0.40(-1.15%)
Feb 22, 2013	34.77	34.91	34.77	34.90	55,478	+0.23(+0.67%)
Feb 21, 2013	34.89	34.99	34.59	34.67	46,635	-0.17(-0.49%)
Feb 20, 2013	34.92	35.13	34.84	34.84	55,744	-0.01(-0.04%)
Feb 19, 2013	34.72	34.86	34.67	34.86	29,503	+0.18(+0.51%)
Feb 15, 2013	34.58	34.68	34.47	34.68	29,195	+0.10(+0.30%)
Feb 14, 2013	34.62	34.67	34.55	34.58	32,081	-0.07(-0.20%)
Feb 13, 2013	34.66	34.73	34.58	34.64	82,897	-0.01(-0.04%)
Feb 12, 2013	34.49	34.66	34.33	34.66	32,699	+0.29(+0.83%)
Feb 11, 2013	34.26	34.40	34.26	34.37	67,393	+0.14(+0.40%)
Feb 08, 2013	33.94	34.23	33.94	34.23	71,394	+0.35(+1.03%)
Feb 07, 2013	34.06	34.06	33.78	33.89	53,367	-0.13(-0.38%)
Feb 06, 2013	33.76	34.05	33.74	34.02	52,623	+0.01(+0.04%)
Feb 04, 2013	33.96	34.15	33.90	34.00	87,414	-0.06(-0.18%)
Feb 01, 2013	34.10	34.25	34.02	34.06	130,888	+0.06(+0.18%)
Jan 31, 2013	34.33	34.33	33.97	34.00	110,186	-0.38(-1.11%)
Jan 30, 2013	34.73	34.73	34.31	34.38	49,206	-0.29(-0.83%)
Jan 29, 2013	34.58	34.67	34.51	34.67	84,958	+0.16(+0.47%)
Jan 28, 2013	34.67	34.67	34.36	34.51	70,561	+0.01(+0.02%)
Jan 25, 2013	34.43	34.50	34.34	34.50	55,645	+0.18(+0.52%)
Jan 24, 2013	34.51	34.58	34.21	34.32	84,590	+0.01(+0.02%)
Jan 23, 2013	34.40	34.40	34.27	34.32	50,438	-0.04(-0.12%)
Jan 22, 2013	34.25	34.36	34.20	34.36	102,396	+0.12(+0.34%)
Jan 18, 2013	34.24	34.24	34.04	34.24	99,229	+0.11(+0.32%)
Jan 17, 2013	34.13	34.20	34.10	34.13	61,080	+0.12(+0.34%)
Jan 16, 2013	34.05	34.05	33.88	34.02	84,460	-0.06(-0.18%)
Jan 15, 2013	33.79	34.08	33.79	34.08	56,765	+0.20(+0.58%)
Jan 14, 2013	33.88	33.89	33.79	33.88	74,982	+0.12(+0.34%)
Jan 11, 2013	33.79	33.79	33.59	33.76	66,546	+0.00(+0.00%)
Jan 10, 2013	33.97	33.97	33.61	33.76	92,152	+0.04(+0.12%)
Jan 09, 2013	33.69	33.75	33.59	33.72	163,293	+0.13(+0.39%)
Jan 08, 2013	33.61	33.73	33.48	33.59	78,316	-0.03(-0.08%)
Jan 07, 2013	33.61	33.65	33.49	33.62	105,108	+0.03(+0.08%)
Jan 04, 2013	33.56	33.59	33.44	33.59	75,293	+0.09(+0.27%)
Jan 03, 2013	33.44	33.64	33.39	33.50	64,794	+0.10(+0.29%)
Jan 02, 2013	33.56	33.56	33.27	33.41	79,334	+0.32(+0.96%)
Dec 31, 2012	32.80	33.09	32.74	33.09	45,395	+0.27(+0.83%)
Dec 28, 2012	32.89	33.11	32.79	32.82	178,002	-0.19(-0.59%)
Dec 27, 2012	32.87	33.05	32.69	33.01	32,492	+0.12(+0.37%)
Dec 26, 2012	33.15	33.15	32.82	32.89	24,098	-0.18(-0.54%)
Dec 24, 2012	32.96	33.15	32.83	33.07	23,426	+0.10(+0.29%)
Dec 21, 2012	32.52	33.09	32.52	32.97	138,652	-0.01(-0.04%)
Dec 20, 2012	32.45	32.98	32.45	32.98	61,023	+0.53(+1.64%)
Dec 19, 2012	32.89	32.89	32.45	32.45	51,062	-0.05(-0.15%)
Dec 18, 2012	32.27	32.50	32.27	32.50	65,568	+0.25(+0.78%)
Dec 17, 2012	32.47	32.47	32.07	32.25	47,872	+0.20(+0.63%)
Dec 14, 2012	32.15	32.15	31.97	32.05	23,060	-0.01(-0.04%)
Dec 13, 2012	32.38	32.82	31.96	32.06	27,245	-0.27(-0.84%)
Dec 12, 2012	32.44	32.44	32.20	32.33	40,678	-0.05(-0.15%)
Dec 11, 2012	32.47	32.47	32.30	32.38	81,073	+0.03(+0.10%)
Dec 10, 2012	32.41	32.52	32.29	32.35	122,017	-0.02(-0.06%)
Dec 07, 2012	32.56	32.56	32.28	32.37	64,303	+0.00(+0.00%)
Dec 06, 2012	32.04	32.37	32.04	32.37	17,672	+0.30(+0.93%)
Dec 05, 2012	32.35	32.35	32.00	32.07	37,917	-0.17(-0.53%)
Dec 04, 2012	32.20	32.35	32.11	32.24	74,693	+0.22(+0.68%)
Nov 30, 2012	32.11	32.23	31.97	32.02	52,798	-0.01(-0.02%)
Nov 29, 2012	32.12	32.12	31.76	32.03	99,064	+0.13(+0.40%)
Nov 28, 2012	31.88	31.98	31.62	31.90	36,444	-0.13(-0.40%)
Nov 27, 2012	31.90	32.35	31.62	32.03	93,364	-0.07(-0.21%)
Nov 26, 2012	31.97	32.33	31.84	32.09	122,014	+0.06(+0.19%)
Nov 23, 2012	31.92	32.05	31.84	32.03	18,459	+0.21(+0.66%)
Nov 21, 2012	32.03	32.07	31.73	31.82	25,040	-0.20(-0.61%)
Nov 20, 2012	31.93	32.02	31.76	32.02	79,821	+0.13(+0.40%)
Nov 19, 2012	31.68	31.96	31.68	31.89	50,590	+0.30(+0.94%)
Nov 16, 2012	31.31	31.59	31.15	31.59	20,641	+0.29(+0.93%)
Nov 15, 2012	31.45	31.56	31.14	31.30	89,925	-0.15(-0.47%)
Nov 14, 2012	32.16	32.16	31.36	31.45	46,586	-0.63(-1.96%)
Nov 13, 2012	31.93	32.21	31.93	32.08	174,088	+0.01(+0.04%)
Nov 12, 2012	32.17	32.17	31.93	32.07	30,948	-0.02(-0.06%)
Nov 09, 2012	32.00	32.32	31.97	32.09	31,277	-0.01(-0.04%)
Nov 08, 2012	32.51	32.51	32.10	32.10	121,382	-0.50(-1.54%)
Nov 07, 2012	32.37	32.61	32.35	32.60	20,675	+0.06(+0.19%)
Nov 06, 2012	32.51	32.64	32.37	32.54	40,138	+0.13(+0.40%)
Nov 05, 2012	32.64	32.64	32.27	32.41	47,290	-0.24(-0.75%)
Nov 02, 2012	32.59	32.90	32.58	32.66	21,811	+0.24(+0.73%)
Nov 01, 2012	32.26	32.51	32.26	32.42	36,704	+0.25(+0.78%)
Oct 31, 2012	31.87	32.20	31.87	32.17	32,231	+0.46(+1.45%)
Oct 26, 2012	31.76	31.71	31.71	31.71	71,303	-0.13(-0.40%)
Oct 25, 2012	32.09	32.18	31.61	31.84	26,308	-0.12(-0.38%)
Oct 24, 2012	31.97	32.10	31.84	31.96	25,189	+0.06(+0.19%)
Oct 23, 2012	31.93	31.97	31.67	31.90	86,652	-0.41(-1.28%)
Oct 19, 2012	32.45	32.59	32.28	32.31	23,742	-0.10(-0.31%)
Oct 18, 2012	31.95	32.41	31.95	32.41	57,606	+0.46(+1.44%)
Oct 17, 2012	32.01	32.01	31.84	31.95	56,176	-0.19(-0.59%)
Oct 16, 2012	32.05	32.14	31.98	32.14	44,856	+0.20(+0.61%)
Oct 15, 2012	31.67	31.95	31.53	31.95	12,487	+0.25(+0.79%)
Oct 12, 2012	31.86	31.92	31.65	31.69	29,520	-0.12(-0.36%)
Oct 11, 2012	32.05	32.11	31.81	31.81	24,994	-0.10(-0.32%)
Oct 10, 2012	31.78	31.96	31.70	31.91	44,907	+0.14(+0.43%)
Oct 09, 2012	31.84	31.97	31.77	31.77	41,249	-0.08(-0.24%)
Oct 08, 2012	31.89	31.89	31.77	31.85	19,225	-0.12(-0.36%)
Oct 05, 2012	31.93	32.10	31.90	31.97	81,798	+0.13(+0.40%)
Oct 04, 2012	32.08	32.16	31.78	31.84	31,946	-0.16(-0.51%)
Oct 03, 2012	32.03	32.24	31.95	32.00	86,298	+0.00(+0.00%)
Oct 02, 2012	31.72	32.00	31.69	32.00	22,499	+0.31(+0.98%)
Oct 01, 2012	31.94	31.98	31.35	31.69	91,370	-0.20(-0.64%)
Sep 28, 2012	31.88	32.00	31.77	31.89	56,935	-0.07(-0.21%)
Sep 27, 2012	32.03	32.23	31.90	31.96	66,240	+0.05(+0.17%)
Sep 26, 2012	31.77	32.09	31.70	31.90	75,017	+0.11(+0.34%)
Sep 25, 2012	32.31	32.33	31.80	31.80	111,942	-0.41(-1.29%)
Sep 24, 2012	32.13	32.37	32.13	32.21	38,993	-0.03(-0.10%)
Sep 21, 2012	32.38	32.38	32.24	32.24	34,064	-0.03(-0.08%)
Sep 20, 2012	32.65	32.65	32.21	32.27	65,471	-0.45(-1.38%)
Sep 19, 2012	32.90	32.90	32.72	32.72	67,355	-0.07(-0.23%)
Sep 18, 2012	33.21	33.21	32.76	32.80	83,289	-0.44(-1.33%)
Sep 17, 2012	33.46	33.51	33.21	33.24	111,559	-0.11(-0.32%)
Sep 14, 2012	33.37	33.63	33.31	33.35	181,155	+0.05(+0.16%)
Sep 13, 2012	33.00	33.33	32.99	33.29	47,780	+0.34(+1.02%)
Sep 12, 2012	33.06	33.06	32.88	32.96	28,902	-0.04(-0.12%)
Sep 11, 2012	32.96	33.00	32.84	33.00	50,860	+0.07(+0.20%)
Sep 10, 2012	33.26	33.26	32.91	32.93	46,629	-0.35(-1.05%)
Sep 07, 2012	33.45	33.45	33.25	33.28	27,170	-0.09(-0.28%)
Sep 06, 2012	33.36	33.39	33.27	33.37	71,207	+0.19(+0.57%)
Sep 05, 2012	33.32	33.32	33.06	33.19	28,817	-0.02(-0.05%)
Sep 04, 2012	32.95	33.21	32.78	33.20	46,671	+0.31(+0.94%)
Aug 31, 2012	33.06	33.06	32.75	32.89	28,323	-0.01(-0.03%)
Aug 30, 2012	32.89	32.94	32.80	32.90	74,017	-0.04(-0.12%)
Aug 29, 2012	33.00	33.00	32.92	32.94	22,447	+0.13(+0.39%)
Aug 27, 2012	32.96	32.96	32.71	32.82	28,448	+0.05(+0.16%)
Aug 24, 2012	32.55	32.82	32.55	32.76	18,084	+0.16(+0.49%)
Aug 23, 2012	32.65	32.82	32.53	32.60	38,460	-0.12(-0.37%)
Aug 22, 2012	32.57	32.72	32.35	32.72	45,637	+0.10(+0.31%)
Aug 21, 2012	32.73	32.74	32.60	32.62	149,723	+0.01(+0.02%)
Aug 20, 2012	32.71	32.71	32.48	32.61	35,765	-0.10(-0.31%)
Aug 17, 2012	32.75	32.75	32.58	32.72	25,987	+0.07(+0.23%)
Aug 16, 2012	32.53	32.67	32.37	32.64	28,160	+0.13(+0.39%)
Aug 15, 2012	32.39	32.59	32.39	32.51	62,826	+0.10(+0.32%)
Aug 14, 2012	32.65	32.65	32.39	32.41	30,981	-0.09(-0.27%)
Aug 13, 2012	32.60	32.61	32.42	32.50	72,484	-0.09(-0.27%)
Aug 10, 2012	32.53	32.59	32.49	32.59	26,936	+0.09(+0.27%)
Aug 09, 2012	32.62	32.74	32.49	32.50	24,405	-0.10(-0.31%)
Aug 08, 2012	32.92	32.92	32.51	32.60	174,870	-0.32(-0.98%)
Aug 07, 2012	33.58	33.58	32.91	32.92	144,163	-0.48(-1.45%)
Aug 06, 2012	33.70	33.72	33.39	33.41	57,887	-0.13(-0.40%)
Aug 03, 2012	34.34	34.34	33.51	33.54	52,387	-0.01(-0.02%)
Aug 02, 2012	33.47	33.55	33.25	33.55	49,567	+0.03(+0.08%)

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.