Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	25.40	25.43	25.19	25.26	38,028	-0.09(-0.34%)
Jul 30, 2013	25.51	25.54	25.29	25.35	47,675	+0.09(+0.34%)
Jul 29, 2013	25.42	25.48	25.12	25.26	27,613	-0.18(-0.70%)
Jul 26, 2013	25.47	25.47	25.35	25.44	44,970	-0.02(-0.08%)
Jul 25, 2013	25.36	25.51	25.30	25.46	60,910	+0.09(+0.35%)
Jul 24, 2013	25.76	25.76	25.32	25.37	62,006	-0.39(-1.52%)
Jul 23, 2013	25.75	25.83	25.71	25.76	32,615	+0.00(+0.00%)
Jul 22, 2013	25.70	25.79	25.62	25.76	59,273	+0.08(+0.31%)
Jul 19, 2013	25.51	25.69	25.50	25.68	32,140	+0.09(+0.36%)
Jul 18, 2013	25.53	25.66	25.48	25.59	77,171	+0.15(+0.59%)
Jul 17, 2013	24.68	25.51	24.68	25.44	41,536	+0.13(+0.51%)
Jul 16, 2013	25.50	25.50	25.22	25.31	45,774	-0.13(-0.51%)
Jul 15, 2013	25.27	25.45	25.20	25.44	56,740	+0.04(+0.16%)
Jul 12, 2013	25.53	25.53	25.30	25.40	63,213	-0.04(-0.16%)
Jul 11, 2013	25.25	25.45	25.21	25.44	120,676	+0.46(+1.84%)
Jul 10, 2013	25.07	25.20	24.93	24.98	61,462	-0.09(-0.36%)
Jul 09, 2013	24.98	25.10	24.85	25.07	43,396	+0.22(+0.89%)
Jul 08, 2013	24.64	24.93	24.64	24.85	45,781	+0.23(+0.93%)
Jul 05, 2013	25.06	25.06	24.30	24.62	45,751	-0.20(-0.81%)
Jul 03, 2013	24.83	24.94	24.68	24.82	23,511	-0.14(-0.56%)
Jul 02, 2013	25.06	25.17	24.85	24.96	31,812	-0.07(-0.28%)
Jul 01, 2013	25.06	25.10	24.91	25.03	69,949	+0.17(+0.68%)
Jun 28, 2013	24.88	24.89	24.64	24.86	33,532	+0.42(+1.72%)
Jun 26, 2013	24.28	24.54	24.28	24.44	140,407	+0.24(+0.99%)
Jun 25, 2013	24.00	24.24	23.97	24.20	72,376	+0.39(+1.64%)
Jun 24, 2013	23.89	24.07	23.56	23.81	251,260	-0.45(-1.85%)
Jun 21, 2013	24.37	24.46	24.09	24.26	80,748	-0.04(-0.17%)
Jun 20, 2013	24.67	24.67	24.20	24.30	242,114	-0.55(-2.21%)
Jun 19, 2013	25.31	25.32	24.83	24.85	46,594	-0.40(-1.60%)
Jun 18, 2013	25.05	25.30	24.93	25.25	49,840	+0.22(+0.90%)
Jun 17, 2013	25.20	25.32	24.95	25.03	112,349	-0.07(-0.28%)
Jun 14, 2013	25.27	25.38	25.09	25.10	38,331	-0.27(-1.06%)
Jun 13, 2013	24.71	25.45	24.66	25.37	79,911	+0.63(+2.55%)
Jun 12, 2013	25.04	25.39	24.67	24.74	88,812	-0.19(-0.76%)
Jun 11, 2013	25.16	25.17	24.90	24.93	56,827	-0.36(-1.42%)
Jun 10, 2013	25.42	25.42	25.18	25.29	45,339	-0.05(-0.20%)
Jun 07, 2013	25.36	25.36	25.16	25.34	40,960	+0.06(+0.24%)
Jun 06, 2013	24.88	25.28	24.82	25.28	82,710	+0.30(+1.20%)
Jun 05, 2013	25.17	25.20	24.92	24.98	56,736	-0.19(-0.75%)
Jun 04, 2013	25.17	25.33	25.09	25.17	153,001	+0.00(+0.00%)
Jun 03, 2013	25.25	25.31	24.93	25.17	169,013	-0.05(-0.20%)
May 31, 2013	25.64	25.76	25.12	25.22	138,664	-0.43(-1.68%)
May 30, 2013	25.61	25.85	25.55	25.65	199,549	+0.04(+0.16%)
May 29, 2013	25.49	25.69	25.06	25.61	299,967	-0.06(-0.23%)
May 28, 2013	26.32	26.32	25.60	25.67	117,425	-0.26(-1.00%)
May 24, 2013	25.92	25.93	25.68	25.93	86,422	-0.03(-0.12%)
May 23, 2013	25.70	25.97	25.55	25.96	123,108	+0.02(+0.08%)
May 22, 2013	26.35	26.63	25.83	25.94	119,569	-0.39(-1.49%)
May 21, 2013	26.50	26.50	26.31	26.33	90,434	-0.14(-0.53%)
May 20, 2013	26.58	26.58	26.42	26.47	239,968	-0.08(-0.30%)
May 17, 2013	26.46	26.55	26.40	26.55	124,147	+0.21(+0.80%)
May 16, 2013	26.25	26.41	26.20	26.34	103,857	+0.12(+0.46%)
May 15, 2013	26.16	26.25	25.98	26.22	102,577	-0.01(-0.04%)
May 13, 2013	26.74	26.74	26.14	26.23	70,055	-0.16(-0.61%)
May 10, 2013	26.50	26.51	26.32	26.39	66,531	-0.06(-0.23%)
May 09, 2013	26.73	26.73	26.45	26.45	70,441	-0.19(-0.71%)
May 08, 2013	26.47	26.64	26.47	26.64	81,145	+0.10(+0.38%)
May 07, 2013	26.36	26.54	26.31	26.54	126,237	+0.25(+0.95%)
May 06, 2013	25.99	26.30	25.99	26.29	87,683	+0.03(+0.11%)
May 03, 2013	26.34	26.44	26.19	26.26	79,370	-0.08(-0.30%)
May 02, 2013	26.14	26.37	26.14	26.34	43,454	+0.22(+0.84%)
May 01, 2013	26.51	26.56	26.10	26.12	96,919	-0.44(-1.66%)
Apr 30, 2013	26.40	26.56	26.30	26.56	93,348	+0.19(+0.72%)
Apr 29, 2013	26.22	26.40	26.12	26.37	96,264	+0.31(+1.19%)
Apr 26, 2013	26.06	26.07	25.96	26.06	104,994	+0.01(+0.04%)
Apr 25, 2013	26.10	26.16	26.02	26.05	96,623	-0.01(-0.04%)
Apr 24, 2013	26.02	26.09	25.94	26.06	51,509	+0.04(+0.15%)
Apr 23, 2013	25.89	26.02	25.86	26.02	45,367	+0.26(+1.01%)
Apr 22, 2013	25.70	25.81	25.45	25.76	141,945	+0.15(+0.57%)
Apr 19, 2013	25.42	25.63	25.38	25.61	123,280	+0.16(+0.64%)
Apr 18, 2013	25.51	25.57	25.34	25.45	69,200	+0.00(+0.00%)
Apr 17, 2013	25.71	25.74	25.31	25.45	73,916	-0.36(-1.39%)
Apr 16, 2013	25.73	25.81	25.61	25.81	74,489	+0.40(+1.57%)
Apr 15, 2013	26.01	26.01	25.36	25.41	108,540	-0.87(-3.31%)
Apr 12, 2013	26.26	26.32	26.16	26.28	64,915	-0.08(-0.30%)
Apr 11, 2013	26.43	26.44	26.34	26.36	44,519	-0.02(-0.08%)
Apr 10, 2013	26.26	26.39	26.24	26.38	81,105	+0.20(+0.76%)
Apr 09, 2013	26.38	26.38	26.14	26.18	66,941	-0.08(-0.31%)
Apr 08, 2013	26.11	26.29	26.04	26.26	101,494	+0.16(+0.61%)
Apr 05, 2013	25.97	26.11	25.62	26.10	64,593	+0.03(+0.12%)
Apr 04, 2013	25.86	26.07	25.82	26.07	48,303	+0.21(+0.81%)
Apr 03, 2013	26.29	26.31	25.83	25.86	104,134	-0.40(-1.51%)
Apr 02, 2013	26.10	26.40	26.10	26.26	108,525	+0.47(+1.81%)
Apr 01, 2013	25.95	26.04	25.66	25.79	336,850	-0.20(-0.78%)
Mar 28, 2013	26.04	26.04	25.87	25.99	53,678	-0.01(-0.02%)
Mar 27, 2013	25.94	26.01	25.79	26.00	104,492	+0.03(+0.10%)
Mar 26, 2013	25.93	25.98	25.82	25.97	67,196	+0.12(+0.48%)
Mar 25, 2013	26.40	26.40	25.79	25.85	91,962	-0.03(-0.12%)
Mar 22, 2013	25.88	25.89	25.73	25.88	89,660	+0.16(+0.64%)
Mar 21, 2013	25.77	25.85	25.66	25.72	71,410	-0.03(-0.13%)
Mar 20, 2013	25.71	25.75	25.58	25.75	68,418	+0.17(+0.67%)
Mar 19, 2013	25.76	25.79	25.49	25.58	85,929	-0.16(-0.62%)
Mar 18, 2013	25.83	25.88	25.56	25.74	103,899	-0.12(-0.47%)
Mar 15, 2013	25.85	25.90	25.72	25.86	94,396	-0.06(-0.23%)
Mar 14, 2013	25.76	25.94	25.75	25.92	71,120	+0.26(+1.01%)
Mar 13, 2013	25.61	25.66	25.43	25.66	43,441	+0.14(+0.55%)
Mar 12, 2013	25.43	25.56	25.40	25.52	68,830	+0.06(+0.24%)
Mar 11, 2013	25.39	25.50	25.39	25.46	69,361	+0.06(+0.24%)
Mar 08, 2013	25.30	25.42	25.30	25.40	81,674	+0.12(+0.47%)
Mar 07, 2013	25.24	25.31	25.17	25.28	92,732	+0.08(+0.32%)
Mar 06, 2013	25.36	25.41	25.16	25.20	81,642	-0.14(-0.55%)
Mar 05, 2013	25.21	25.36	25.21	25.34	93,606	+0.18(+0.72%)
Mar 04, 2013	25.09	25.16	24.98	25.16	60,139	+0.07(+0.28%)
Mar 01, 2013	25.08	25.13	24.89	25.09	55,438	-0.07(-0.28%)
Feb 28, 2013	25.23	25.25	25.01	25.16	36,076	+0.08(+0.32%)
Feb 27, 2013	25.00	25.15	24.95	25.08	43,436	+0.20(+0.80%)
Feb 26, 2013	24.81	24.91	24.69	24.88	44,086	-0.12(-0.48%)
Feb 22, 2013	24.91	25.05	24.88	25.00	111,739	+0.16(+0.64%)
Feb 21, 2013	25.01	25.01	24.76	24.84	158,370	-0.22(-0.88%)
Feb 20, 2013	25.33	25.38	25.04	25.06	113,943	-0.27(-1.07%)
Feb 19, 2013	25.34	25.40	25.26	25.33	87,828	-0.01(-0.04%)
Feb 15, 2013	25.21	25.37	25.14	25.34	92,732	-0.01(-0.03%)
Feb 14, 2013	25.34	25.36	25.24	25.35	74,492	+0.01(+0.03%)
Feb 13, 2013	25.26	25.35	25.20	25.34	50,294	+0.15(+0.60%)
Feb 12, 2013	25.10	25.21	24.98	25.19	82,083	+0.18(+0.72%)
Feb 11, 2013	25.05	25.05	24.94	25.01	126,633	+0.06(+0.24%)
Feb 08, 2013	24.91	24.97	24.81	24.95	76,814	+0.13(+0.52%)
Feb 07, 2013	25.08	25.08	24.73	24.82	90,754	-0.26(-1.04%)
Feb 06, 2013	24.96	25.09	24.87	25.08	58,377	+0.19(+0.76%)
Feb 04, 2013	25.15	25.15	24.87	24.89	107,024	-0.17(-0.68%)
Feb 01, 2013	24.93	25.07	24.93	25.06	98,696	+0.17(+0.68%)
Jan 31, 2013	24.81	24.90	24.67	24.89	49,719	+0.19(+0.76%)
Jan 30, 2013	24.75	24.88	24.62	24.70	73,281	-0.06(-0.23%)
Jan 29, 2013	24.62	24.76	24.60	24.76	77,982	+0.11(+0.45%)
Jan 28, 2013	24.67	24.69	24.52	24.65	93,033	+0.05(+0.20%)
Jan 25, 2013	24.56	24.65	24.45	24.60	106,568	+0.05(+0.21%)
Jan 24, 2013	24.62	24.71	24.51	24.55	76,987	-0.08(-0.32%)
Jan 23, 2013	24.74	24.81	24.61	24.63	117,746	-0.14(-0.57%)
Jan 22, 2013	24.70	24.77	24.56	24.77	72,633	+0.23(+0.94%)
Jan 18, 2013	24.44	24.55	24.32	24.54	84,030	+0.12(+0.49%)
Jan 17, 2013	24.30	24.45	24.28	24.42	75,650	+0.21(+0.87%)
Jan 16, 2013	24.17	24.22	24.12	24.21	57,343	+0.02(+0.08%)
Jan 15, 2013	24.23	24.23	24.13	24.19	50,763	-0.15(-0.62%)
Jan 14, 2013	24.35	24.35	24.24	24.34	62,217	+0.09(+0.37%)
Jan 11, 2013	24.25	24.30	24.20	24.25	116,838	-0.03(-0.12%)
Jan 10, 2013	24.46	24.46	24.20	24.28	68,401	+0.02(+0.08%)
Jan 09, 2013	24.42	24.42	24.25	24.26	108,765	+0.06(+0.25%)
Jan 08, 2013	24.18	24.24	24.13	24.20	83,288	+0.03(+0.12%)
Jan 07, 2013	24.32	24.32	24.12	24.17	86,432	-0.09(-0.37%)
Jan 04, 2013	23.98	24.26	23.98	24.26	62,086	+0.28(+1.17%)
Jan 03, 2013	23.84	24.05	23.84	23.98	111,968	+0.15(+0.63%)
Jan 02, 2013	23.67	23.83	23.14	23.83	81,680	+0.69(+2.98%)
Dec 31, 2012	23.01	23.20	22.85	23.14	261,876	+0.21(+0.92%)
Dec 28, 2012	22.88	23.02	22.81	22.93	53,892	-0.00(-0.02%)
Dec 27, 2012	23.30	23.30	22.75	22.93	44,318	-0.21(-0.89%)
Dec 26, 2012	23.14	23.26	23.13	23.14	62,274	-0.05(-0.22%)
Dec 24, 2012	23.16	23.31	23.12	23.19	19,869	-0.02(-0.09%)
Dec 21, 2012	23.15	23.28	22.76	23.21	86,057	-0.14(-0.60%)
Dec 20, 2012	23.17	23.35	23.10	23.35	57,533	+0.27(+1.17%)
Dec 19, 2012	23.06	23.15	23.00	23.08	77,262	+0.12(+0.52%)
Dec 18, 2012	22.84	22.96	22.72	22.96	239,590	+0.19(+0.83%)
Dec 17, 2012	22.70	22.78	22.66	22.77	94,644	+0.18(+0.80%)
Dec 14, 2012	22.80	22.80	22.53	22.59	32,851	-0.28(-1.22%)
Dec 13, 2012	22.94	23.03	22.84	22.87	75,961	-0.13(-0.57%)
Dec 12, 2012	23.31	23.31	22.98	23.00	270,526	-0.16(-0.69%)
Dec 11, 2012	23.16	23.23	23.09	23.16	48,772	+0.10(+0.43%)
Dec 10, 2012	23.01	23.08	22.97	23.06	85,658	+0.06(+0.26%)
Dec 07, 2012	23.04	23.04	22.94	23.00	47,723	+0.03(+0.15%)
Dec 06, 2012	22.95	23.05	22.91	22.97	42,141	+0.02(+0.07%)
Dec 05, 2012	23.01	23.06	22.88	22.95	42,622	+0.00(+0.00%)
Dec 04, 2012	23.00	23.06	22.92	22.95	288,767	-0.09(-0.39%)
Nov 30, 2012	22.99	23.08	22.95	23.04	128,482	+0.08(+0.35%)
Nov 29, 2012	22.93	22.97	22.80	22.96	114,737	+0.26(+1.13%)
Nov 28, 2012	22.63	22.72	22.45	22.70	64,215	+0.02(+0.11%)
Nov 27, 2012	22.72	22.84	22.68	22.68	67,180	-0.06(-0.26%)
Nov 26, 2012	22.74	22.76	22.60	22.74	52,716	+0.04(+0.18%)
Nov 23, 2012	22.48	22.71	22.47	22.70	39,222	+0.28(+1.25%)
Nov 21, 2012	22.48	22.48	22.29	22.42	68,260	+0.05(+0.22%)
Nov 20, 2012	22.39	22.42	22.23	22.37	35,982	-0.07(-0.31%)
Nov 19, 2012	22.36	22.56	22.36	22.44	109,521	+0.26(+1.17%)
Nov 16, 2012	21.70	22.18	21.70	22.18	83,543	+0.55(+2.54%)
Nov 15, 2012	21.30	21.78	21.15	21.63	128,350	+0.05(+0.23%)
Nov 14, 2012	22.20	22.27	21.51	21.58	306,098	-0.65(-2.92%)
Nov 13, 2012	22.60	22.65	22.23	22.23	82,959	-0.49(-2.16%)
Nov 12, 2012	22.58	22.89	22.57	22.72	91,732	+0.02(+0.09%)
Nov 09, 2012	22.84	22.87	22.61	22.70	59,557	-0.17(-0.74%)
Nov 08, 2012	22.97	23.22	22.86	22.87	94,256	-0.08(-0.35%)
Nov 07, 2012	23.50	23.51	22.77	22.95	129,721	-0.69(-2.92%)
Nov 06, 2012	23.73	23.77	23.59	23.64	171,609	-0.02(-0.08%)
Nov 05, 2012	23.61	23.84	23.52	23.66	89,264	-0.09(-0.38%)
Nov 02, 2012	24.11	24.11	23.73	23.75	65,521	-0.27(-1.12%)
Nov 01, 2012	23.91	24.09	23.89	24.02	39,902	+0.14(+0.60%)
Oct 31, 2012	23.80	23.88	23.70	23.88	79,842	+0.24(+1.00%)
Oct 26, 2012	23.72	23.64	23.64	23.64	82,200	-0.11(-0.46%)
Oct 25, 2012	23.75	23.81	23.53	23.75	57,129	+0.07(+0.30%)
Oct 24, 2012	23.68	23.75	23.58	23.68	60,204	+0.07(+0.30%)
Oct 23, 2012	23.66	23.67	23.45	23.61	125,128	-0.22(-0.93%)
Oct 19, 2012	24.11	24.11	23.72	23.83	83,811	-0.20(-0.83%)
Oct 18, 2012	24.07	24.16	24.00	24.03	45,821	+0.00(+0.00%)
Oct 17, 2012	23.98	24.04	23.82	24.03	62,065	+0.32(+1.35%)
Oct 16, 2012	23.69	23.71	23.46	23.71	380,533	+0.17(+0.72%)
Oct 15, 2012	23.85	23.85	23.25	23.54	234,643	-0.33(-1.38%)
Oct 12, 2012	24.22	24.22	23.84	23.87	158,418	-0.32(-1.32%)
Oct 11, 2012	24.17	24.28	24.14	24.19	52,120	+0.12(+0.50%)
Oct 10, 2012	24.36	24.36	23.96	24.07	88,093	-0.21(-0.86%)
Oct 09, 2012	24.60	24.60	24.27	24.28	92,565	-0.30(-1.22%)
Oct 08, 2012	24.65	24.73	24.53	24.58	55,372	-0.12(-0.49%)
Oct 05, 2012	24.89	24.89	24.60	24.70	248,234	+0.04(+0.16%)
Oct 04, 2012	24.60	24.68	24.43	24.66	75,628	+0.21(+0.85%)
Oct 03, 2012	24.65	24.65	24.38	24.45	92,023	-0.06(-0.24%)
Oct 02, 2012	24.52	24.52	24.39	24.51	74,677	+0.14(+0.57%)
Oct 01, 2012	24.49	24.56	24.26	24.37	76,384	-0.03(-0.12%)
Sep 28, 2012	24.40	24.47	24.24	24.40	71,636	-0.19(-0.77%)
Sep 27, 2012	24.55	24.59	24.25	24.59	143,266	+0.16(+0.65%)
Sep 26, 2012	24.34	24.45	24.27	24.43	235,026	+0.01(+0.04%)
Sep 25, 2012	24.75	24.81	24.41	24.42	158,440	-0.27(-1.09%)
Sep 24, 2012	24.72	24.79	24.62	24.69	214,607	-0.06(-0.24%)
Sep 21, 2012	24.79	24.86	24.74	24.75	64,377	+0.08(+0.32%)
Sep 20, 2012	24.77	24.77	24.56	24.67	99,586	+0.02(+0.08%)
Sep 19, 2012	24.74	24.75	24.65	24.65	89,016	-0.05(-0.20%)
Sep 18, 2012	24.73	24.75	24.63	24.70	74,963	-0.07(-0.28%)
Sep 17, 2012	25.00	25.00	24.73	24.77	85,196	-0.18(-0.72%)
Sep 14, 2012	24.97	25.02	24.79	24.95	159,856	+0.07(+0.28%)
Sep 13, 2012	24.86	24.97	24.67	24.88	98,657	+0.13(+0.52%)
Sep 12, 2012	24.66	25.06	24.62	24.75	104,970	+0.13(+0.53%)
Sep 11, 2012	24.59	24.69	24.51	24.62	101,650	+0.03(+0.12%)
Sep 10, 2012	24.58	24.64	24.52	24.59	406,853	+0.04(+0.16%)
Sep 07, 2012	24.53	24.58	24.40	24.55	109,147	+0.08(+0.33%)
Sep 06, 2012	24.28	24.47	24.28	24.47	74,352	+0.26(+1.07%)
Sep 05, 2012	24.24	24.24	24.16	24.21	75,198	-0.02(-0.08%)
Sep 04, 2012	24.05	24.24	23.92	24.23	94,739	+0.17(+0.70%)
Aug 31, 2012	24.12	24.19	23.97	24.06	74,471	+0.06(+0.25%)
Aug 30, 2012	24.14	24.16	23.99	24.00	34,079	-0.14(-0.58%)
Aug 29, 2012	24.08	24.17	24.05	24.14	75,551	+0.31(+1.30%)
Aug 27, 2012	23.89	23.90	23.80	23.83	41,073	+0.00(+0.00%)
Aug 24, 2012	23.78	23.88	23.70	23.83	24,196	+0.15(+0.63%)
Aug 23, 2012	23.78	23.80	23.65	23.68	53,197	-0.11(-0.46%)
Aug 22, 2012	23.93	23.93	23.63	23.79	56,880	-0.05(-0.21%)
Aug 21, 2012	23.98	24.07	23.80	23.84	165,214	-0.10(-0.42%)
Aug 20, 2012	23.80	23.96	23.80	23.94	50,821	+0.06(+0.25%)
Aug 17, 2012	23.81	23.88	23.70	23.88	52,003	+0.10(+0.42%)
Aug 16, 2012	23.81	23.82	23.72	23.78	97,815	-0.02(-0.08%)
Aug 15, 2012	23.81	23.81	23.70	23.80	59,401	-0.10(-0.42%)
Aug 14, 2012	23.98	24.02	23.88	23.90	164,131	+0.03(+0.13%)
Aug 13, 2012	23.76	23.88	23.72	23.87	321,425	+0.09(+0.38%)
Aug 10, 2012	23.81	23.81	23.71	23.78	56,829	+0.02(+0.08%)
Aug 09, 2012	23.64	23.80	23.61	23.76	61,470	+0.11(+0.47%)
Aug 08, 2012	23.78	23.78	23.60	23.65	59,520	-0.06(-0.24%)
Aug 07, 2012	23.83	23.83	23.54	23.71	187,590	+0.04(+0.16%)
Aug 06, 2012	23.89	23.89	23.67	23.67	49,227	-0.15(-0.63%)
Aug 03, 2012	23.82	23.90	23.70	23.82	53,361	+0.26(+1.10%)
Aug 02, 2012	23.55	24.00	23.42	23.56	88,441	+0.04(+0.17%)

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.