Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	30.18	30.34	30.07	30.14	4,230	-0.06(-0.20%)
Sep 26, 2013	30.35	30.35	30.15	30.20	25,097	-0.02(-0.07%)
Sep 25, 2013	30.20	30.26	30.08	30.22	38,980	-0.03(-0.10%)
Sep 24, 2013	30.16	30.47	30.16	30.25	10,478	-0.16(-0.53%)
Sep 23, 2013	30.32	30.60	30.29	30.41	17,691	-0.03(-0.10%)
Sep 20, 2013	30.75	30.75	30.39	30.44	10,284	-0.37(-1.20%)
Sep 19, 2013	30.36	31.08	30.36	30.81	26,211	-0.00(-0.01%)
Sep 18, 2013	29.82	30.84	29.65	30.81	15,404	+0.96(+3.23%)
Sep 17, 2013	29.71	30.02	29.71	29.85	15,389	+0.03(+0.10%)
Sep 16, 2013	29.97	29.97	29.78	29.82	9,178	+0.19(+0.64%)
Sep 13, 2013	29.64	29.75	29.57	29.63	10,233	-0.02(-0.07%)
Sep 12, 2013	29.85	29.91	29.65	29.65	5,701	-0.24(-0.80%)
Sep 11, 2013	29.77	29.89	29.68	29.89	8,853	+0.18(+0.60%)
Sep 10, 2013	29.66	29.85	29.51	29.71	9,917	-0.04(-0.13%)
Sep 09, 2013	29.26	29.78	29.25	29.75	9,913	+0.52(+1.78%)
Sep 06, 2013	29.00	29.44	29.00	29.23	23,465	+0.39(+1.35%)
Sep 05, 2013	29.33	29.33	28.84	28.84	11,412	-0.35(-1.21%)
Sep 04, 2013	28.85	29.33	28.85	29.19	44,403	+0.24(+0.84%)
Sep 03, 2013	29.51	29.51	28.73	28.95	20,616	-0.38(-1.29%)
Aug 30, 2013	29.72	29.73	29.31	29.33	6,409	-0.37(-1.25%)
Aug 29, 2013	29.45	29.70	29.26	29.70	9,122	+0.07(+0.24%)
Aug 28, 2013	29.82	29.98	29.52	29.63	7,922	-0.13(-0.44%)
Aug 27, 2013	29.68	29.86	29.68	29.76	40,162	-0.06(-0.20%)
Aug 26, 2013	29.94	29.99	29.78	29.82	32,224	-0.13(-0.43%)
Aug 23, 2013	29.63	29.95	29.63	29.95	8,465	+0.24(+0.81%)
Aug 22, 2013	29.63	29.72	29.40	29.71	20,610	+0.22(+0.75%)
Aug 21, 2013	29.22	29.88	29.21	29.49	20,986	-0.12(-0.41%)
Aug 20, 2013	28.91	29.64	28.91	29.61	52,464	+0.80(+2.78%)
Aug 19, 2013	29.29	29.37	28.81	28.81	131,630	-0.54(-1.82%)
Aug 16, 2013	29.88	30.02	29.32	29.34	37,903	-0.69(-2.28%)
Aug 15, 2013	30.57	30.58	30.00	30.03	82,244	-0.86(-2.78%)
Aug 14, 2013	30.89	30.93	30.87	30.89	7,707	+0.05(+0.16%)
Aug 13, 2013	31.31	31.37	30.83	30.84	83,619	-0.52(-1.66%)
Aug 12, 2013	31.36	31.36	31.20	31.36	6,801	-0.07(-0.24%)
Aug 09, 2013	31.03	31.64	31.03	31.43	12,108	+0.20(+0.65%)
Aug 08, 2013	31.28	31.45	31.09	31.23	36,801	+0.01(+0.03%)
Aug 07, 2013	31.35	31.35	31.18	31.22	12,691	-0.12(-0.38%)
Aug 06, 2013	31.50	31.59	31.30	31.34	7,734	-0.12(-0.38%)
Aug 05, 2013	31.18	31.52	31.16	31.46	34,856	+0.07(+0.22%)
Aug 02, 2013	31.31	31.58	30.88	31.39	16,119	-0.07(-0.22%)
Aug 01, 2013	31.79	31.97	31.46	31.46	15,243	-0.38(-1.19%)
Jul 31, 2013	32.65	32.65	31.64	31.84	50,255	-0.65(-2.00%)
Jul 30, 2013	32.77	32.81	32.43	32.49	13,372	-0.08(-0.25%)
Jul 29, 2013	32.93	32.93	32.52	32.57	22,898	-0.36(-1.09%)
Jul 26, 2013	33.00	33.00	32.76	32.93	12,709	-0.08(-0.24%)
Jul 25, 2013	32.75	33.01	32.57	33.01	21,721	+0.28(+0.86%)
Jul 24, 2013	33.23	33.37	32.50	32.73	56,386	-0.58(-1.74%)
Jul 23, 2013	33.39	33.50	33.14	33.31	25,484	+0.05(+0.14%)
Jul 22, 2013	33.25	33.40	33.15	33.26	22,448	+0.08(+0.25%)
Jul 19, 2013	33.20	33.28	33.15	33.18	19,832	-0.04(-0.12%)
Jul 18, 2013	32.91	33.25	32.91	33.22	16,045	+0.33(+1.02%)
Jul 17, 2013	32.88	32.99	32.80	32.89	16,056	+0.12(+0.37%)
Jul 16, 2013	32.86	32.86	32.64	32.76	22,813	+0.01(+0.04%)
Jul 15, 2013	32.59	32.83	32.56	32.75	31,341	+0.10(+0.31%)
Jul 12, 2013	32.80	32.80	32.51	32.65	15,665	-0.03(-0.09%)
Jul 11, 2013	32.37	32.71	32.35	32.68	38,498	+0.71(+2.22%)
Jul 10, 2013	31.76	31.97	31.69	31.97	13,407	+0.21(+0.66%)
Jul 09, 2013	31.64	31.86	31.50	31.76	27,372	+0.44(+1.40%)
Jul 08, 2013	31.29	31.57	31.29	31.32	40,433	+0.01(+0.03%)
Jul 05, 2013	31.47	31.56	30.63	31.31	36,512	-0.05(-0.17%)
Jul 03, 2013	31.25	31.54	31.11	31.36	177,629	-0.21(-0.66%)
Jul 02, 2013	30.85	31.63	30.85	31.57	148,891	+0.38(+1.22%)
Jul 01, 2013	31.50	31.53	31.08	31.19	254,274	+0.03(+0.10%)
Jun 28, 2013	31.25	31.41	31.15	31.16	8,445	+0.65(+2.13%)
Jun 26, 2013	30.35	30.59	30.29	30.51	25,696	+0.42(+1.40%)
Jun 25, 2013	30.17	30.20	29.69	30.09	32,084	+0.40(+1.35%)
Jun 24, 2013	29.50	30.17	29.09	29.69	56,596	-0.25(-0.84%)
Jun 21, 2013	29.95	30.14	29.45	29.94	43,658	+0.06(+0.20%)
Jun 20, 2013	30.94	31.00	29.70	29.88	80,343	-1.42(-4.53%)
Jun 19, 2013	32.19	32.31	31.12	31.30	29,679	-0.73(-2.28%)
Jun 18, 2013	31.73	32.25	31.63	32.03	26,436	+0.29(+0.91%)
Jun 17, 2013	31.87	32.01	31.54	31.74	16,919	+0.02(+0.07%)
Jun 14, 2013	31.71	31.89	31.42	31.72	41,521	-0.03(-0.10%)
Jun 13, 2013	30.91	31.79	30.14	31.75	126,610	+0.66(+2.12%)
Jun 12, 2013	31.92	31.92	31.06	31.09	43,329	-0.61(-1.92%)
Jun 11, 2013	31.74	31.89	31.41	31.70	20,942	-0.34(-1.06%)
Jun 10, 2013	32.41	32.52	31.99	32.04	63,568	-0.20(-0.62%)
Jun 07, 2013	32.49	32.52	31.86	32.24	32,390	-0.07(-0.21%)
Jun 06, 2013	31.75	32.31	31.67	32.31	27,127	+0.50(+1.57%)
Jun 05, 2013	31.97	32.25	31.50	31.81	63,116	-0.44(-1.36%)
Jun 04, 2013	32.59	32.85	32.25	32.25	26,547	-0.49(-1.50%)
Jun 03, 2013	32.69	33.00	32.43	32.74	382,862	-0.02(-0.06%)
May 31, 2013	33.03	33.25	32.71	32.76	83,317	-0.36(-1.09%)
May 30, 2013	33.33	33.62	33.00	33.12	54,576	-0.20(-0.60%)
May 29, 2013	34.17	34.17	33.00	33.32	79,118	-1.00(-2.91%)
May 28, 2013	34.26	35.06	34.16	34.32	55,177	+0.12(+0.35%)
May 24, 2013	34.24	34.32	34.01	34.20	33,199	-0.32(-0.93%)
May 23, 2013	34.86	34.89	34.23	34.52	94,881	-0.67(-1.90%)
May 22, 2013	36.34	36.50	34.90	35.19	92,272	-0.92(-2.55%)
May 21, 2013	35.86	36.13	35.86	36.11	75,316	+0.33(+0.92%)
May 20, 2013	35.84	35.89	35.65	35.78	71,491	+0.08(+0.22%)
May 17, 2013	35.75	35.76	35.59	35.70	62,070	+0.17(+0.48%)
May 16, 2013	35.66	35.68	35.40	35.53	111,006	-0.04(-0.11%)
May 15, 2013	35.24	35.57	35.03	35.57	119,343	+0.51(+1.45%)
May 13, 2013	35.08	35.09	34.88	35.06	148,879	+0.15(+0.43%)
May 10, 2013	34.90	34.94	34.78	34.91	37,097	+0.18(+0.52%)
May 09, 2013	35.09	35.09	34.72	34.73	34,676	-0.21(-0.60%)
May 08, 2013	35.00	35.08	34.76	34.94	201,088	-0.04(-0.10%)
May 07, 2013	34.81	34.99	34.65	34.98	64,945	+0.33(+0.94%)
May 06, 2013	34.59	34.69	34.47	34.65	59,499	+0.18(+0.52%)
May 03, 2013	34.34	34.52	34.01	34.47	32,345	+0.46(+1.35%)
May 02, 2013	33.65	34.19	32.88	34.01	40,168	+0.37(+1.10%)
May 01, 2013	34.34	34.34	33.55	33.64	24,862	-0.52(-1.52%)
Apr 30, 2013	34.00	34.16	33.88	34.16	72,239	+0.29(+0.86%)
Apr 29, 2013	33.65	33.89	33.65	33.87	74,366	+0.22(+0.65%)
Apr 26, 2013	33.89	33.78	33.62	33.65	21,976	-0.13(-0.38%)
Apr 25, 2013	33.78	33.94	33.60	33.78	22,651	+0.07(+0.22%)
Apr 24, 2013	33.93	33.93	33.54	33.71	33,974	+0.10(+0.30%)
Apr 23, 2013	33.71	33.71	33.49	33.61	33,701	+0.18(+0.53%)
Apr 22, 2013	33.16	33.49	33.01	33.43	77,163	+0.21(+0.64%)
Apr 19, 2013	32.97	33.22	32.30	33.22	10,496	+0.56(+1.71%)
Apr 18, 2013	32.69	32.73	32.48	32.66	12,221	-0.07(-0.21%)
Apr 17, 2013	33.40	33.40	32.41	32.73	87,200	-0.48(-1.45%)
Apr 16, 2013	32.94	33.24	32.63	33.21	80,594	+0.53(+1.62%)
Apr 15, 2013	33.37	33.42	32.56	32.68	43,843	-0.95(-2.82%)
Apr 12, 2013	33.60	33.64	33.34	33.63	19,164	+0.15(+0.45%)
Apr 11, 2013	33.48	33.65	33.43	33.48	62,832	+0.02(+0.06%)
Apr 10, 2013	33.18	33.50	33.14	33.46	72,983	+0.36(+1.09%)
Apr 09, 2013	33.25	33.25	32.95	33.10	27,215	-0.12(-0.36%)
Apr 08, 2013	32.95	33.22	32.72	33.22	86,128	+0.30(+0.91%)
Apr 05, 2013	32.58	32.93	32.37	32.92	55,919	+0.12(+0.36%)
Apr 04, 2013	32.75	32.81	32.44	32.80	99,987	+0.40(+1.23%)
Apr 03, 2013	32.87	32.87	32.35	32.40	14,543	-0.27(-0.83%)
Apr 02, 2013	32.88	32.88	32.59	32.67	32,982	+0.05(+0.15%)
Apr 01, 2013	32.71	32.71	32.32	32.62	96,929	-0.05(-0.15%)
Mar 28, 2013	32.59	32.68	32.45	32.67	125,500	+0.20(+0.62%)
Mar 27, 2013	32.45	32.48	32.13	32.47	63,571	+0.12(+0.37%)
Mar 26, 2013	32.25	32.35	32.15	32.35	92,266	+0.33(+1.03%)
Mar 25, 2013	32.05	32.18	31.93	32.02	237,140	+0.10(+0.32%)
Mar 22, 2013	32.00	32.00	31.84	31.92	53,963	+0.12(+0.37%)
Mar 21, 2013	31.72	31.95	31.72	31.80	11,930	+0.08(+0.25%)
Mar 20, 2013	31.90	31.90	31.65	31.72	18,516	+0.03(+0.09%)
Mar 19, 2013	32.10	32.10	31.44	31.69	15,065	-0.07(-0.23%)
Mar 18, 2013	32.50	32.50	31.70	31.76	26,929	-0.14(-0.43%)
Mar 15, 2013	31.77	31.91	31.64	31.90	14,122	-0.06(-0.19%)
Mar 14, 2013	31.86	31.98	31.84	31.96	13,576	+0.29(+0.92%)
Mar 13, 2013	31.66	31.81	31.52	31.67	26,528	+0.03(+0.09%)
Mar 12, 2013	31.76	31.76	31.56	31.64	19,718	-0.12(-0.37%)
Mar 11, 2013	31.94	31.94	31.71	31.76	31,787	-0.09(-0.29%)
Mar 08, 2013	31.75	31.85	31.63	31.85	20,047	+0.09(+0.28%)
Mar 07, 2013	32.03	32.03	31.70	31.76	11,920	+0.08(+0.26%)
Mar 06, 2013	31.86	31.89	31.61	31.68	17,473	-0.10(-0.32%)
Mar 05, 2013	31.80	31.83	31.56	31.78	35,249	+0.28(+0.88%)
Mar 04, 2013	31.78	31.78	31.42	31.50	55,891	+0.12(+0.39%)
Mar 01, 2013	31.60	31.60	30.95	31.38	19,647	+0.19(+0.61%)
Feb 28, 2013	31.48	31.48	30.64	31.19	18,045	+0.05(+0.16%)
Feb 27, 2013	30.83	31.30	30.67	31.14	27,106	+0.49(+1.60%)
Feb 26, 2013	30.52	30.68	30.38	30.65	108,673	-0.14(-0.47%)
Feb 22, 2013	30.79	30.90	30.79	30.79	28,699	+0.18(+0.60%)
Feb 21, 2013	30.76	30.76	30.50	30.61	7,298	-0.17(-0.54%)
Feb 20, 2013	31.10	31.12	30.78	30.78	11,812	-0.25(-0.82%)
Feb 19, 2013	31.08	31.08	30.73	31.03	14,424	+0.25(+0.81%)
Feb 15, 2013	30.72	30.79	30.61	30.78	11,806	-0.01(-0.03%)
Feb 14, 2013	30.90	30.90	30.71	30.79	18,803	+0.07(+0.24%)
Feb 13, 2013	30.74	30.85	30.71	30.72	25,707	-0.00(-0.01%)
Feb 12, 2013	30.70	30.72	30.42	30.72	13,367	+0.32(+1.05%)
Feb 11, 2013	30.69	30.69	30.30	30.40	13,949	+0.08(+0.27%)
Feb 08, 2013	30.00	30.35	30.00	30.32	6,959	+0.19(+0.62%)
Feb 07, 2013	30.05	30.22	30.05	30.13	73,957	-0.03(-0.10%)
Feb 06, 2013	30.14	30.18	30.00	30.16	30,093	-0.02(-0.07%)
Feb 04, 2013	30.78	30.78	30.09	30.18	33,368	-0.11(-0.36%)
Feb 01, 2013	30.12	30.31	30.10	30.29	12,743	+0.29(+0.97%)
Jan 31, 2013	29.80	30.02	29.80	30.00	27,290	+0.23(+0.77%)
Jan 30, 2013	30.32	30.32	29.77	29.77	25,654	-0.37(-1.23%)
Jan 29, 2013	30.01	30.18	30.01	30.14	34,809	+0.06(+0.20%)
Jan 28, 2013	31.24	31.24	29.78	30.08	18,708	+0.25(+0.85%)
Jan 25, 2013	30.26	30.26	29.70	29.83	18,592	+0.10(+0.32%)
Jan 24, 2013	30.46	30.46	29.61	29.73	23,837	+0.01(+0.03%)
Jan 23, 2013	29.81	29.81	29.65	29.72	15,849	-0.02(-0.07%)
Jan 22, 2013	29.86	29.86	29.55	29.74	15,669	+0.27(+0.92%)
Jan 18, 2013	29.37	29.47	29.29	29.47	36,198	+0.13(+0.44%)
Jan 17, 2013	29.46	29.46	29.21	29.34	9,064	+0.22(+0.76%)
Jan 16, 2013	29.46	29.46	28.96	29.12	12,232	+0.03(+0.09%)
Jan 15, 2013	29.00	29.10	29.00	29.09	8,255	-0.08(-0.26%)
Jan 14, 2013	29.46	29.46	29.05	29.17	12,278	+0.15(+0.52%)
Jan 11, 2013	29.54	29.54	28.82	29.02	25,319	-0.02(-0.07%)
Jan 10, 2013	29.11	29.26	28.92	29.04	17,216	+0.00(+0.00%)
Jan 09, 2013	28.96	29.11	28.96	29.04	52,916	-0.04(-0.14%)
Jan 08, 2013	29.26	29.26	28.89	29.08	51,645	+0.03(+0.10%)
Jan 07, 2013	29.19	29.19	28.93	29.05	371,943	+0.08(+0.28%)
Jan 04, 2013	28.91	28.97	28.82	28.97	19,170	+0.24(+0.84%)
Jan 03, 2013	29.16	29.16	28.67	28.73	18,056	+0.07(+0.25%)
Jan 02, 2013	28.70	28.76	28.10	28.66	25,502	+0.56(+1.99%)
Dec 31, 2012	28.00	28.10	27.86	28.10	7,030	+0.12(+0.43%)
Dec 28, 2012	27.88	28.04	27.85	27.98	12,646	-0.05(-0.17%)
Dec 27, 2012	28.06	28.06	27.66	28.03	20,621	+0.18(+0.63%)
Dec 26, 2012	28.16	28.16	27.75	27.86	5,622	-0.03(-0.11%)
Dec 24, 2012	27.79	27.90	27.79	27.89	2,250	-0.06(-0.23%)
Dec 21, 2012	27.86	27.97	27.85	27.95	6,856	+0.04(+0.14%)
Dec 20, 2012	27.77	27.91	27.60	27.91	17,103	+0.32(+1.16%)
Dec 19, 2012	27.72	27.72	27.57	27.59	9,044	+0.06(+0.22%)
Dec 18, 2012	27.26	27.53	27.26	27.53	10,645	+0.29(+1.06%)
Dec 17, 2012	27.24	27.27	27.13	27.24	8,949	+0.16(+0.59%)
Dec 14, 2012	27.09	27.12	27.08	27.08	2,150	-0.07(-0.26%)
Dec 13, 2012	27.45	27.45	27.11	27.15	20,099	-0.15(-0.54%)
Dec 12, 2012	27.50	27.51	27.30	27.30	2,477	-0.26(-0.96%)
Dec 11, 2012	27.40	27.71	27.40	27.56	16,847	+0.05(+0.18%)
Dec 10, 2012	27.90	27.90	27.49	27.51	13,664	-0.05(-0.18%)
Dec 07, 2012	27.56	27.61	27.55	27.56	7,493	+0.02(+0.07%)
Dec 06, 2012	27.49	27.60	27.46	27.54	5,679	+0.08(+0.29%)
Dec 05, 2012	27.55	27.55	27.39	27.46	8,755	-0.09(-0.32%)
Dec 04, 2012	27.38	27.60	27.38	27.55	2,257	+0.36(+1.32%)
Nov 30, 2012	27.21	27.21	27.04	27.19	6,149	-0.00(-0.00%)
Nov 29, 2012	27.38	27.38	27.03	27.19	5,391	+0.14(+0.52%)
Nov 28, 2012	26.96	27.07	26.84	27.05	3,854	-0.02(-0.06%)
Nov 27, 2012	27.03	27.16	27.02	27.07	1,495	+0.09(+0.32%)
Nov 26, 2012	26.97	27.12	26.96	26.98	1,986	+0.05(+0.19%)
Nov 23, 2012	26.95	27.01	26.87	26.93	1,722	+0.15(+0.56%)
Nov 21, 2012	26.75	26.78	26.60	26.78	3,633	+0.10(+0.37%)
Nov 20, 2012	26.63	26.70	26.45	26.68	6,184	+0.14(+0.53%)
Nov 19, 2012	26.50	26.54	26.27	26.54	6,477	+0.39(+1.49%)
Nov 16, 2012	25.91	26.15	25.62	26.15	8,727	+0.38(+1.47%)
Nov 15, 2012	26.01	26.02	25.68	25.77	16,056	-0.50(-1.92%)
Nov 14, 2012	26.92	26.92	26.27	26.27	15,355	-0.47(-1.74%)
Nov 13, 2012	26.78	26.85	26.70	26.74	56,458	-0.01(-0.03%)
Nov 12, 2012	26.85	26.85	26.65	26.75	3,831	-0.14(-0.53%)
Nov 09, 2012	26.62	26.89	26.55	26.89	6,098	+0.12(+0.45%)
Nov 08, 2012	27.06	27.10	26.75	26.77	6,881	-0.37(-1.36%)
Nov 07, 2012	27.06	27.25	27.06	27.14	2,033	-0.25(-0.93%)
Nov 06, 2012	27.50	27.50	27.24	27.39	2,306	+0.02(+0.08%)
Nov 05, 2012	27.25	27.40	27.08	27.37	2,712	-0.02(-0.06%)
Nov 02, 2012	27.37	27.53	27.32	27.39	3,888	+0.21(+0.76%)
Nov 01, 2012	27.33	27.40	27.18	27.18	18,602	+0.02(+0.07%)
Oct 31, 2012	27.18	27.22	26.50	27.16	16,884	+0.23(+0.85%)
Oct 26, 2012	27.00	26.93	26.93	26.93	2,700	-0.20(-0.75%)
Oct 25, 2012	27.47	27.51	26.93	27.13	7,465	-0.15(-0.54%)
Oct 24, 2012	27.30	27.35	27.20	27.28	2,396	-0.03(-0.11%)
Oct 23, 2012	27.39	27.39	27.09	27.31	6,872	-0.24(-0.87%)
Oct 19, 2012	27.85	27.85	27.50	27.55	49,039	-0.20(-0.72%)
Oct 18, 2012	27.72	27.85	27.72	27.75	13,410	+0.08(+0.31%)
Oct 17, 2012	27.61	27.67	27.47	27.67	7,338	+0.08(+0.27%)
Oct 16, 2012	27.70	27.70	27.46	27.59	8,632	-0.01(-0.04%)
Oct 15, 2012	28.05	28.05	27.27	27.60	6,991	+0.04(+0.15%)
Oct 12, 2012	27.68	27.74	27.56	27.56	2,048	-0.06(-0.22%)
Oct 11, 2012	27.59	27.68	27.57	27.62	2,558	+0.15(+0.55%)
Oct 10, 2012	27.40	27.51	27.36	27.47	4,693	+0.05(+0.18%)
Oct 09, 2012	27.50	27.55	27.36	27.42	11,151	-0.07(-0.25%)
Oct 08, 2012	27.49	27.49	27.33	27.49	9,068	-0.00(-0.00%)
Oct 05, 2012	27.45	27.62	27.45	27.49	3,260	+0.15(+0.55%)
Oct 04, 2012	27.43	27.48	27.19	27.34	21,413	-0.03(-0.11%)
Oct 03, 2012	27.20	27.43	27.19	27.37	4,132	+0.19(+0.69%)
Oct 02, 2012	27.07	27.19	27.05	27.18	5,821	+0.35(+1.31%)

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.