Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	27.75	28.20	27.75	28.15	36,573	+0.12(+0.43%)
Sep 26, 2013	28.50	28.50	27.94	28.03	85,976	-0.27(-0.95%)
Sep 25, 2013	27.92	28.39	27.92	28.30	199,417	+0.38(+1.36%)
Sep 24, 2013	27.80	28.14	27.70	27.92	36,604	+0.09(+0.32%)
Sep 23, 2013	27.80	28.00	27.71	27.83	52,458	+0.03(+0.11%)
Sep 20, 2013	28.05	28.15	27.70	27.80	59,975	-0.33(-1.17%)
Sep 19, 2013	28.61	28.61	28.02	28.13	53,181	-0.36(-1.26%)
Sep 18, 2013	27.99	28.50	27.82	28.49	75,281	+0.48(+1.71%)
Sep 17, 2013	28.04	28.04	27.84	28.01	43,432	+0.12(+0.43%)
Sep 16, 2013	28.17	28.17	27.83	27.89	80,168	+0.21(+0.76%)
Sep 13, 2013	27.75	27.80	27.62	27.68	15,221	+0.05(+0.18%)
Sep 12, 2013	28.01	28.07	27.60	27.63	73,058	-0.32(-1.14%)
Sep 11, 2013	27.82	28.01	27.80	27.95	52,053	+0.06(+0.22%)
Sep 10, 2013	27.54	27.96	27.50	27.89	60,149	+0.47(+1.71%)
Sep 09, 2013	27.07	27.45	27.07	27.42	28,896	+0.40(+1.48%)
Sep 06, 2013	26.70	27.20	26.48	27.02	52,872	+0.28(+1.05%)
Sep 05, 2013	27.04	27.04	26.72	26.74	14,084	-0.05(-0.19%)
Sep 04, 2013	26.40	26.83	26.40	26.79	29,597	+0.52(+1.98%)
Sep 03, 2013	26.67	26.84	26.09	26.27	68,972	+0.11(+0.42%)
Aug 30, 2013	26.75	26.86	26.08	26.16	34,369	-0.59(-2.21%)
Aug 29, 2013	26.25	26.87	26.25	26.75	22,401	+0.37(+1.40%)
Aug 28, 2013	26.24	26.58	26.14	26.38	49,273	+0.01(+0.04%)
Aug 27, 2013	26.55	26.68	26.20	26.37	47,624	-0.63(-2.33%)
Aug 26, 2013	27.10	27.22	26.98	27.00	25,438	-0.10(-0.37%)
Aug 23, 2013	26.95	27.10	26.80	27.10	29,731	+0.22(+0.82%)
Aug 22, 2013	26.49	26.95	26.49	26.88	70,050	+0.66(+2.52%)
Aug 21, 2013	26.43	26.60	26.15	26.22	14,733	-0.36(-1.35%)
Aug 20, 2013	25.71	26.65	25.71	26.58	135,558	+0.88(+3.42%)
Aug 19, 2013	26.24	26.29	25.70	25.70	74,321	-0.54(-2.06%)
Aug 16, 2013	26.32	26.75	26.11	26.24	22,275	-0.08(-0.30%)
Aug 15, 2013	26.70	26.79	26.16	26.32	100,663	-0.53(-1.97%)
Aug 14, 2013	26.93	26.99	26.79	26.85	33,957	-0.05(-0.19%)
Aug 13, 2013	27.16	27.16	26.87	26.90	61,363	-0.28(-1.03%)
Aug 12, 2013	27.13	27.41	27.05	27.18	31,366	-0.10(-0.37%)
Aug 09, 2013	27.23	27.47	27.06	27.28	38,972	+0.11(+0.40%)
Aug 08, 2013	27.00	27.38	27.00	27.17	30,130	+0.29(+1.08%)
Aug 07, 2013	27.30	27.33	26.46	26.88	55,555	-0.43(-1.57%)
Aug 06, 2013	27.69	27.78	27.21	27.31	83,037	-0.58(-2.08%)
Aug 05, 2013	28.00	28.00	27.63	27.89	66,730	-0.16(-0.57%)
Aug 02, 2013	27.95	28.05	27.78	28.05	20,157	+0.26(+0.94%)
Aug 01, 2013	28.01	28.05	27.73	27.79	68,771	+0.04(+0.14%)
Jul 31, 2013	27.75	27.97	27.45	27.75	46,761	-0.05(-0.18%)
Jul 30, 2013	27.89	27.94	27.62	27.80	26,064	+0.25(+0.91%)
Jul 29, 2013	27.91	27.99	27.54	27.55	91,144	-0.45(-1.61%)
Jul 26, 2013	27.82	28.05	27.73	28.00	52,660	+0.10(+0.36%)
Jul 25, 2013	27.90	28.08	27.64	27.90	68,182	+0.05(+0.18%)
Jul 24, 2013	28.70	28.70	27.62	27.85	125,871	-0.58(-2.04%)
Jul 23, 2013	28.30	28.52	28.21	28.43	71,331	+0.60(+2.16%)
Jul 22, 2013	28.00	28.23	27.83	27.83	71,212	-0.13(-0.46%)
Jul 19, 2013	27.65	28.00	27.65	27.96	21,360	-0.08(-0.29%)
Jul 18, 2013	27.78	28.29	27.78	28.04	108,264	+0.26(+0.94%)
Jul 17, 2013	27.74	27.87	27.60	27.78	46,414	+0.22(+0.80%)
Jul 16, 2013	27.78	27.78	27.54	27.56	40,240	-0.22(-0.79%)
Jul 15, 2013	27.43	27.79	27.43	27.78	35,803	+0.35(+1.28%)
Jul 12, 2013	27.34	27.51	27.32	27.43	20,370	+0.26(+0.96%)
Jul 11, 2013	29.80	29.80	27.13	27.17	70,836	-0.71(-2.55%)
Jul 10, 2013	27.88	27.88	27.60	27.88	68,896	+0.11(+0.40%)
Jul 09, 2013	27.56	27.89	27.47	27.77	110,182	+0.34(+1.24%)
Jul 08, 2013	27.23	27.45	27.15	27.43	37,273	+0.33(+1.22%)
Jul 05, 2013	27.16	27.40	26.45	27.10	54,199	+0.09(+0.33%)
Jul 03, 2013	27.00	27.10	26.75	27.01	19,963	-0.29(-1.06%)
Jul 02, 2013	27.30	27.50	26.68	27.30	86,563	+0.12(+0.44%)
Jul 01, 2013	27.26	27.33	27.02	27.18	51,664	+0.32(+1.19%)
Jun 28, 2013	26.65	26.94	26.43	26.86	37,538	+1.13(+4.39%)
Jun 26, 2013	25.55	25.88	25.50	25.73	59,253	+0.41(+1.62%)
Jun 25, 2013	24.51	25.34	24.51	25.32	63,276	+1.02(+4.20%)
Jun 24, 2013	25.00	25.05	23.80	24.30	234,123	-1.13(-4.44%)
Jun 21, 2013	25.45	25.78	25.05	25.43	108,139	+0.22(+0.87%)
Jun 20, 2013	26.20	26.20	25.13	25.21	187,378	-1.22(-4.62%)
Jun 19, 2013	27.02	27.25	26.38	26.43	96,014	-0.75(-2.76%)
Jun 18, 2013	27.20	27.22	26.68	27.18	70,569	+0.37(+1.38%)
Jun 17, 2013	26.95	27.33	26.75	26.81	106,459	+0.24(+0.90%)
Jun 14, 2013	26.80	26.80	26.41	26.57	35,368	+0.07(+0.26%)
Jun 13, 2013	25.64	26.54	25.44	26.50	109,600	+0.72(+2.79%)
Jun 12, 2013	26.28	26.56	25.56	25.78	101,996	-0.42(-1.60%)
Jun 11, 2013	26.54	26.79	26.20	26.20	90,314	-0.67(-2.49%)
Jun 10, 2013	27.00	27.00	26.38	26.87	52,734	-0.02(-0.07%)
Jun 07, 2013	26.41	26.96	26.41	26.89	186,820	+0.61(+2.33%)
Jun 06, 2013	25.68	26.30	25.60	26.28	128,004	+0.60(+2.33%)
Jun 05, 2013	26.00	26.30	25.59	25.68	170,454	-0.52(-2.00%)
Jun 04, 2013	26.18	27.00	25.95	26.20	120,343	-0.42(-1.56%)
Jun 03, 2013	26.80	27.25	26.00	26.62	233,651	-0.28(-1.04%)
May 31, 2013	27.92	27.92	26.84	26.90	111,330	-0.94(-3.38%)
May 30, 2013	27.73	28.06	27.53	27.84	90,900	+0.30(+1.09%)
May 29, 2013	28.25	28.25	27.00	27.54	156,713	-0.57(-2.03%)
May 28, 2013	28.84	29.16	27.98	28.11	144,206	-0.16(-0.57%)
May 24, 2013	28.00	28.27	27.80	28.27	67,319	+0.11(+0.39%)
May 23, 2013	28.00	28.28	27.41	28.16	137,094	-0.24(-0.85%)
May 22, 2013	29.19	29.49	28.11	28.40	113,232	-0.80(-2.74%)
May 21, 2013	29.15	29.27	28.91	29.20	77,994	+0.12(+0.41%)
May 20, 2013	28.91	29.23	28.89	29.08	49,720	+0.29(+1.01%)
May 17, 2013	28.85	28.92	28.60	28.79	41,492	+0.19(+0.66%)
May 16, 2013	28.58	28.84	28.40	28.60	22,466	+0.02(+0.07%)
May 15, 2013	28.89	28.89	28.39	28.58	42,044	+0.34(+1.20%)
May 13, 2013	28.25	28.38	28.12	28.24	35,124	+0.05(+0.18%)
May 10, 2013	28.25	28.27	28.01	28.19	67,639	+0.09(+0.32%)
May 09, 2013	28.55	28.55	28.10	28.10	29,511	-0.46(-1.60%)
May 08, 2013	28.25	28.68	28.25	28.56	24,591	+0.16(+0.55%)
May 07, 2013	28.41	28.52	28.23	28.40	42,873	-0.12(-0.42%)
May 06, 2013	28.60	28.60	28.16	28.52	151,887	+0.15(+0.53%)
May 03, 2013	28.43	28.42	28.23	28.37	80,180	+0.33(+1.18%)
May 02, 2013	27.40	28.16	27.40	28.04	127,785	+0.72(+2.64%)
May 01, 2013	28.84	28.84	27.31	27.32	156,463	-1.53(-5.30%)
Apr 30, 2013	28.64	28.87	28.50	28.85	48,804	+0.31(+1.09%)
Apr 29, 2013	27.90	28.59	27.90	28.54	103,478	+0.61(+2.18%)
Apr 26, 2013	27.35	28.02	27.63	27.93	165,325	+0.30(+1.09%)
Apr 25, 2013	27.69	27.82	27.48	27.63	101,797	+0.20(+0.73%)
Apr 24, 2013	27.32	27.48	27.18	27.43	84,679	+0.27(+1.00%)
Apr 23, 2013	26.89	27.27	26.81	27.16	102,066	+0.64(+2.41%)
Apr 22, 2013	25.90	26.70	25.48	26.52	188,835	+0.93(+3.63%)
Apr 19, 2013	24.95	25.67	24.94	25.59	65,316	+0.60(+2.40%)
Apr 18, 2013	25.00	25.35	24.81	24.99	76,592	-0.02(-0.08%)
Apr 17, 2013	25.99	25.99	24.68	25.01	171,310	-1.11(-4.25%)
Apr 16, 2013	25.56	26.13	25.56	26.12	148,844	+0.96(+3.82%)
Apr 15, 2013	26.70	26.70	25.14	25.16	298,294	-1.55(-5.79%)
Apr 12, 2013	27.00	27.09	26.54	26.71	208,990	-0.37(-1.35%)
Apr 11, 2013	27.48	27.50	27.05	27.07	186,167	-0.32(-1.16%)
Apr 10, 2013	26.99	27.49	26.81	27.39	209,400	-0.49(-1.76%)
Apr 09, 2013	28.31	28.31	27.80	27.88	403,204	-0.24(-0.85%)
Apr 08, 2013	27.90	28.15	27.59	28.12	231,181	+0.35(+1.26%)
Apr 05, 2013	27.52	27.79	27.12	27.77	167,912	-0.02(-0.08%)
Apr 04, 2013	27.60	28.01	27.52	27.79	203,772	+0.27(+0.99%)
Apr 03, 2013	28.80	28.80	27.33	27.52	383,911	-1.12(-3.91%)
Apr 02, 2013	28.35	28.89	28.35	28.64	133,820	+0.26(+0.92%)
Apr 01, 2013	29.04	29.13	28.27	28.38	160,228	-0.49(-1.70%)
Mar 28, 2013	28.79	28.97	28.70	28.87	78,052	+0.09(+0.31%)
Mar 27, 2013	29.19	29.19	28.42	28.78	96,637	-0.49(-1.67%)
Mar 26, 2013	29.10	29.68	28.49	29.27	227,289	+0.22(+0.76%)
Mar 25, 2013	29.37	29.55	28.86	29.05	246,802	-0.06(-0.21%)
Mar 22, 2013	28.82	29.42	28.82	29.11	127,879	+0.30(+1.03%)
Mar 21, 2013	28.96	29.23	28.75	28.81	170,353	-0.18(-0.63%)
Mar 20, 2013	28.84	29.23	28.84	29.00	99,671	+0.16(+0.54%)
Mar 19, 2013	29.63	29.83	28.70	28.84	178,842	-0.64(-2.17%)
Mar 18, 2013	29.75	29.79	29.18	29.48	85,148	-0.40(-1.34%)
Mar 15, 2013	30.20	30.30	29.74	29.88	123,915	-0.24(-0.80%)
Mar 14, 2013	29.90	30.25	29.85	30.12	362,603	+0.43(+1.45%)
Mar 13, 2013	29.69	29.89	29.46	29.69	80,214	+0.20(+0.68%)
Mar 12, 2013	29.75	29.76	29.38	29.49	112,687	-0.26(-0.87%)
Mar 11, 2013	29.59	29.79	29.55	29.75	91,795	+0.28(+0.95%)
Mar 08, 2013	29.59	29.88	29.15	29.47	132,037	+0.07(+0.24%)
Mar 07, 2013	29.10	29.40	28.90	29.40	62,280	+0.32(+1.10%)
Mar 06, 2013	29.00	29.20	28.94	29.08	125,018	+0.11(+0.38%)
Mar 05, 2013	28.94	29.04	28.82	28.97	69,937	+0.26(+0.91%)
Mar 04, 2013	28.65	28.75	28.30	28.71	65,672	+0.12(+0.42%)
Mar 01, 2013	28.04	28.65	27.79	28.59	67,461	+0.11(+0.39%)
Feb 28, 2013	28.37	28.63	28.21	28.48	70,297	+0.24(+0.85%)
Feb 27, 2013	28.02	28.44	28.00	28.24	152,710	+0.49(+1.77%)
Feb 26, 2013	28.05	28.05	27.37	27.75	168,879	-0.41(-1.46%)
Feb 22, 2013	27.59	28.16	27.59	28.16	142,945	+0.86(+3.15%)
Feb 21, 2013	27.80	28.00	27.05	27.30	193,621	-0.86(-3.05%)
Feb 20, 2013	28.62	28.74	28.16	28.16	228,557	-0.51(-1.78%)
Feb 19, 2013	28.68	28.86	28.48	28.67	238,985	+0.27(+0.95%)
Feb 15, 2013	28.50	28.55	28.30	28.40	335,181	-0.04(-0.14%)
Feb 14, 2013	28.22	28.48	28.12	28.44	123,147	+0.27(+0.96%)
Feb 13, 2013	28.15	28.19	27.90	28.17	138,832	+0.26(+0.93%)
Feb 12, 2013	27.76	28.01	27.63	27.91	170,685	+0.32(+1.16%)
Feb 11, 2013	27.94	27.94	27.40	27.59	82,531	-0.22(-0.79%)
Feb 08, 2013	27.33	27.82	27.30	27.81	35,600	+0.64(+2.36%)
Feb 07, 2013	27.54	27.55	27.01	27.17	90,218	-0.36(-1.31%)
Feb 06, 2013	27.97	27.99	27.35	27.53	128,934	-0.10(-0.36%)
Feb 04, 2013	28.00	28.00	27.61	27.63	115,911	-0.40(-1.43%)
Feb 01, 2013	28.17	28.17	27.92	28.03	98,783	+0.14(+0.50%)
Jan 31, 2013	27.15	27.96	27.15	27.89	71,504	+0.74(+2.73%)
Jan 30, 2013	27.32	27.42	27.15	27.15	62,804	-0.29(-1.06%)
Jan 29, 2013	27.04	27.57	27.03	27.44	108,766	+0.45(+1.67%)
Jan 28, 2013	26.88	27.04	26.80	26.99	54,053	+0.13(+0.48%)
Jan 25, 2013	27.08	27.19	26.77	26.86	93,774	-0.17(-0.63%)
Jan 24, 2013	27.19	27.54	26.88	27.03	68,219	-0.30(-1.10%)
Jan 23, 2013	27.36	27.52	27.33	27.33	79,056	-0.02(-0.07%)
Jan 22, 2013	27.10	27.35	27.10	27.35	71,249	+0.28(+1.03%)
Jan 18, 2013	27.07	27.11	26.98	27.07	33,874	+0.14(+0.52%)
Jan 17, 2013	26.95	27.23	26.81	26.93	79,581	+0.28(+1.05%)
Jan 16, 2013	26.50	27.06	26.00	26.65	58,578	+0.09(+0.34%)
Jan 15, 2013	27.05	27.05	26.50	26.56	124,212	-0.48(-1.78%)
Jan 14, 2013	27.52	27.52	27.01	27.04	43,079	-0.26(-0.96%)
Jan 11, 2013	27.33	27.42	27.11	27.30	23,821	+0.11(+0.41%)
Jan 10, 2013	27.40	27.53	27.07	27.19	83,129	-0.86(-3.07%)
Jan 09, 2013	27.73	28.09	27.62	28.05	106,301	+0.45(+1.63%)
Jan 08, 2013	27.75	27.75	27.47	27.60	118,528	-0.09(-0.33%)
Jan 07, 2013	27.75	27.75	27.25	27.69	93,973	-0.06(-0.22%)
Jan 04, 2013	27.25	27.83	27.25	27.75	91,684	+0.57(+2.10%)
Jan 03, 2013	27.35	27.38	26.85	27.18	71,618	+0.09(+0.33%)
Jan 02, 2013	26.94	27.13	26.67	27.09	128,999	+1.03(+3.95%)
Dec 31, 2012	25.04	26.14	24.86	26.06	34,540	+0.86(+3.40%)
Dec 28, 2012	25.38	25.48	25.18	25.20	31,670	-0.23(-0.90%)
Dec 27, 2012	25.85	25.85	24.80	25.43	105,044	-0.24(-0.93%)
Dec 26, 2012	26.06	26.13	25.66	25.67	27,342	-0.23(-0.89%)
Dec 24, 2012	26.00	26.00	25.66	25.90	39,012	-0.03(-0.12%)
Dec 21, 2012	26.03	26.55	25.60	25.93	54,958	-0.31(-1.18%)
Dec 20, 2012	26.48	26.48	25.99	26.24	123,860	-0.06(-0.23%)
Dec 19, 2012	25.85	26.30	25.80	26.30	168,395	+0.50(+1.95%)
Dec 18, 2012	25.65	25.80	25.25	25.80	180,523	+0.46(+1.80%)
Dec 17, 2012	24.85	25.34	24.85	25.34	102,083	+0.74(+3.01%)
Dec 14, 2012	24.50	24.89	24.50	24.60	20,390	+0.15(+0.62%)
Dec 13, 2012	24.54	24.62	24.37	24.45	39,440	-0.04(-0.17%)
Dec 12, 2012	24.88	24.88	24.39	24.49	148,625	-0.13(-0.53%)
Dec 11, 2012	24.66	24.68	24.40	24.62	61,715	+0.01(+0.04%)
Dec 10, 2012	24.58	24.69	24.47	24.61	87,973	+0.09(+0.37%)
Dec 07, 2012	24.59	24.60	24.35	24.52	18,155	+0.12(+0.49%)
Dec 06, 2012	24.39	24.40	24.24	24.40	19,578	+0.16(+0.66%)
Dec 05, 2012	24.28	24.51	24.20	24.24	40,201	-0.15(-0.62%)
Dec 04, 2012	24.68	24.68	24.31	24.39	183,650	-0.54(-2.17%)
Nov 30, 2012	24.90	24.97	24.77	24.93	31,259	+0.11(+0.45%)
Nov 29, 2012	24.45	24.89	24.45	24.82	50,189	+0.47(+1.93%)
Nov 28, 2012	24.25	24.41	23.95	24.35	18,633	-0.08(-0.33%)
Nov 27, 2012	24.72	24.84	24.43	24.43	38,793	-0.18(-0.73%)
Nov 26, 2012	24.49	24.63	24.37	24.61	40,362	+0.16(+0.65%)
Nov 23, 2012	24.31	24.50	24.28	24.45	32,683	+0.36(+1.49%)
Nov 21, 2012	23.82	24.09	23.82	24.09	29,489	+0.27(+1.13%)
Nov 20, 2012	24.03	24.05	23.55	23.82	38,766	-0.21(-0.87%)
Nov 19, 2012	23.61	24.07	23.60	24.03	108,070	+0.83(+3.58%)
Nov 16, 2012	21.99	23.23	21.94	23.20	128,720	+1.22(+5.53%)
Nov 15, 2012	20.95	22.04	20.90	21.98	164,889	+1.02(+4.89%)
Nov 14, 2012	23.33	23.33	20.83	20.96	379,816	-2.12(-9.19%)
Nov 13, 2012	23.67	23.67	23.08	23.08	69,580	-0.59(-2.49%)
Nov 12, 2012	23.38	23.71	23.38	23.67	40,655	+0.51(+2.18%)
Nov 09, 2012	23.60	23.60	23.05	23.16	91,285	-0.46(-1.93%)
Nov 08, 2012	23.90	24.37	23.62	23.62	61,505	-0.17(-0.71%)
Nov 07, 2012	24.92	24.92	23.54	23.79	176,909	-1.17(-4.69%)
Nov 06, 2012	25.13	25.49	24.94	24.96	57,173	+0.10(+0.40%)
Nov 05, 2012	24.69	24.95	24.65	24.86	65,857	+0.00(+0.00%)
Nov 02, 2012	25.72	25.72	24.85	24.86	67,878	-0.95(-3.70%)
Nov 01, 2012	25.80	26.45	25.51	25.81	138,490	+0.30(+1.19%)
Oct 31, 2012	25.50	25.65	25.10	25.51	39,931	+0.22(+0.87%)
Oct 26, 2012	25.26	25.29	25.29	25.29	48,800	+0.03(+0.12%)
Oct 25, 2012	25.15	25.38	24.79	25.26	13,495	+0.39(+1.57%)
Oct 24, 2012	24.75	25.33	24.75	24.87	24,174	+0.06(+0.24%)
Oct 23, 2012	24.61	24.92	24.50	24.81	79,436	-0.43(-1.72%)
Oct 19, 2012	25.80	25.80	25.04	25.24	47,003	-0.55(-2.12%)
Oct 18, 2012	25.57	25.89	25.50	25.79	70,182	+0.19(+0.74%)
Oct 17, 2012	25.30	25.60	25.16	25.60	68,244	+0.36(+1.43%)
Oct 16, 2012	24.85	25.24	24.71	25.24	48,011	+0.62(+2.52%)
Oct 15, 2012	24.75	24.75	24.13	24.62	66,893	+0.07(+0.29%)
Oct 12, 2012	25.08	25.10	24.51	24.55	91,993	-0.45(-1.80%)
Oct 11, 2012	25.00	25.29	24.82	25.00	32,842	+0.13(+0.52%)
Oct 10, 2012	25.32	25.33	24.62	24.87	189,120	-1.35(-5.15%)
Oct 09, 2012	26.74	26.88	26.15	26.22	191,170	-0.45(-1.69%)
Oct 08, 2012	26.86	26.87	26.56	26.67	95,769	-0.19(-0.71%)
Oct 05, 2012	26.50	26.97	26.50	26.86	161,482	+0.44(+1.67%)
Oct 04, 2012	26.16	26.48	26.02	26.42	75,906	+0.58(+2.24%)
Oct 03, 2012	26.28	26.28	25.69	25.84	94,081	-0.21(-0.81%)
Oct 02, 2012	26.10	26.19	25.85	26.05	52,993	+0.10(+0.39%)

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.