Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	33.29	33.29	33.18	33.18	0	+0.14(+0.44%)
Nov 27, 2013	32.98	33.11	32.98	33.04	0	+0.31(+0.95%)
Nov 26, 2013	32.73	32.73	32.73	32.73	0	-0.08(-0.26%)
Nov 25, 2013	32.83	32.89	32.76	32.81	0	-0.09(-0.26%)
Nov 22, 2013	32.84	32.90	32.76	32.90	0	+0.28(+0.85%)
Nov 21, 2013	32.58	32.72	32.58	32.62	0	+0.03(+0.10%)
Nov 20, 2013	32.74	32.74	32.59	32.59	0	-0.25(-0.77%)
Nov 19, 2013	32.87	32.87	32.83	32.84	0	-0.05(-0.16%)
Nov 18, 2013	32.79	32.89	32.79	32.89	0	+0.03(+0.10%)
Nov 15, 2013	32.93	32.93	32.74	32.86	0	+0.27(+0.84%)
Nov 14, 2013	32.59	32.59	32.59	32.59	0	+0.03(+0.09%)
Nov 12, 2013	32.56	32.56	32.56	32.56	0	-0.11(-0.34%)
Nov 11, 2013	32.86	32.92	32.65	32.67	0	-0.13(-0.39%)
Nov 08, 2013	32.64	32.79	32.64	32.79	0	+0.31(+0.95%)
Nov 07, 2013	32.89	32.89	32.48	32.49	0	-0.69(-2.08%)
Nov 06, 2013	33.21	33.21	33.18	33.18	0	+0.40(+1.21%)
Nov 05, 2013	32.78	32.78	32.78	32.78	0	-0.16(-0.49%)
Nov 04, 2013	32.95	33.02	32.92	32.94	0	+0.10(+0.32%)
Nov 01, 2013	32.81	32.84	32.81	32.84	0	-0.21(-0.65%)
Oct 31, 2013	33.16	33.16	33.05	33.05	0	-0.02(-0.06%)
Oct 30, 2013	33.46	33.46	33.07	33.07	0	-0.17(-0.51%)
Oct 29, 2013	33.22	33.34	33.22	33.24	0	-0.00(-0.01%)
Oct 28, 2013	33.46	33.46	33.19	33.25	0	-0.13(-0.38%)
Oct 25, 2013	33.51	33.51	33.37	33.37	0	-0.08(-0.24%)
Oct 23, 2013	33.55	33.45	33.45	33.45	4,073	-0.28(-0.83%)
Oct 22, 2013	33.40	33.73	33.40	33.73	0	+0.32(+0.95%)
Oct 21, 2013	33.42	33.42	33.41	33.41	0	+0.26(+0.79%)
Oct 18, 2013	33.18	33.21	33.10	33.15	1,366	+0.25(+0.75%)
Oct 17, 2013	32.88	32.90	32.87	32.90	0	+0.40(+1.24%)
Oct 16, 2013	32.27	32.54	32.27	32.50	0	+0.27(+0.85%)
Oct 15, 2013	32.42	32.42	32.22	32.22	0	-0.13(-0.40%)
Oct 14, 2013	32.21	32.35	32.20	32.35	0	+0.13(+0.40%)
Oct 11, 2013	32.19	32.24	32.19	32.22	0	+0.21(+0.66%)
Oct 10, 2013	32.05	32.16	32.00	32.01	0	+0.47(+1.50%)
Oct 09, 2013	31.58	31.58	31.54	31.54	0	-0.02(-0.07%)
Oct 08, 2013	31.66	31.66	31.55	31.56	0	-0.15(-0.47%)
Oct 07, 2013	31.63	31.82	31.57	31.71	0	-0.45(-1.39%)
Oct 04, 2013	32.02	32.16	32.02	32.16	0	-0.03(-0.10%)
Oct 03, 2013	32.17	32.23	32.17	32.19	0	-0.17(-0.51%)
Oct 02, 2013	32.27	32.35	32.18	32.35	0	+0.05(+0.16%)
Oct 01, 2013	32.23	32.34	32.20	32.30	0	+0.10(+0.31%)
Sep 27, 2013	32.11	32.20	32.10	32.20	0	-0.09(-0.29%)
Sep 26, 2013	32.13	32.29	32.13	32.29	0	+0.19(+0.58%)
Sep 25, 2013	32.25	32.25	32.11	32.11	0	-0.07(-0.22%)
Sep 24, 2013	32.15	32.32	32.07	32.18	0	-0.03(-0.09%)
Sep 23, 2013	32.21	32.21	32.21	32.21	0	+0.04(+0.13%)
Sep 20, 2013	32.06	32.17	32.06	32.17	0	-0.25(-0.77%)
Sep 19, 2013	32.38	32.47	32.34	32.41	0	-0.16(-0.49%)
Sep 18, 2013	31.79	32.98	31.79	32.57	0	+0.71(+2.22%)
Sep 17, 2013	31.81	31.87	31.70	31.87	0	+0.04(+0.12%)
Sep 16, 2013	31.59	31.90	31.83	31.83	0	+0.24(+0.75%)
Sep 13, 2013	31.40	31.59	31.38	31.59	0	+0.25(+0.79%)
Sep 12, 2013	31.43	31.55	31.34	31.34	0	-0.19(-0.61%)
Sep 11, 2013	31.32	31.54	31.32	31.54	0	+0.11(+0.35%)
Sep 10, 2013	31.22	31.43	31.22	31.43	0	+0.39(+1.26%)
Sep 09, 2013	31.00	31.04	30.76	31.04	0	+0.43(+1.41%)
Sep 06, 2013	30.74	30.74	30.50	30.61	0	+0.22(+0.74%)
Sep 05, 2013	30.26	30.41	30.26	30.38	0	+0.03(+0.10%)
Sep 04, 2013	30.14	30.41	30.14	30.35	0	+0.21(+0.68%)
Sep 03, 2013	30.13	30.16	30.09	30.15	0	+0.49(+1.67%)
Aug 30, 2013	29.65	29.65	29.65	29.65	0	-0.18(-0.59%)
Aug 29, 2013	29.93	30.06	29.83	29.83	0	-0.08(-0.25%)
Aug 28, 2013	29.80	29.98	29.79	29.90	0	-0.14(-0.46%)
Aug 27, 2013	30.31	30.31	30.03	30.04	0	-0.61(-1.99%)
Aug 26, 2013	30.71	30.71	30.57	30.65	0	-0.20(-0.64%)
Aug 23, 2013	30.79	30.85	30.69	30.85	0	+0.21(+0.67%)
Aug 22, 2013	30.48	31.20	30.48	30.64	0	+0.49(+1.63%)
Aug 21, 2013	30.22	30.53	30.15	30.15	0	-0.32(-1.04%)
Aug 20, 2013	30.46	30.46	30.46	30.46	0	-0.18(-0.60%)
Aug 19, 2013	30.57	30.65	30.57	30.65	0	+0.06(+0.18%)
Aug 16, 2013	30.51	30.69	30.46	30.59	0	+0.18(+0.59%)
Aug 15, 2013	30.41	30.46	30.41	30.41	408	-0.39(-1.25%)
Aug 14, 2013	30.79	30.85	30.79	30.80	0	+0.19(+0.61%)
Aug 13, 2013	30.51	30.61	30.51	30.61	1,907	+0.12(+0.40%)
Aug 12, 2013	30.50	30.50	30.49	30.49	645	-0.04(-0.12%)
Aug 09, 2013	30.66	30.78	30.43	30.53	1,422	-0.21(-0.67%)
Aug 08, 2013	30.48	30.73	30.48	30.73	4,102	+0.36(+1.18%)
Aug 07, 2013	30.37	30.37	30.37	30.37	655	+0.08(+0.25%)
Aug 06, 2013	30.52	30.52	30.27	30.30	3,961	-0.25(-0.82%)
Aug 05, 2013	30.41	30.55	30.41	30.55	2,577	+0.40(+1.34%)
Aug 01, 2013	29.99	30.15	30.15	30.15	1,839	+0.37(+1.25%)
Jul 31, 2013	29.80	29.92	29.77	29.77	0	+0.08(+0.28%)
Jul 30, 2013	29.84	29.88	29.68	29.69	0	+0.05(+0.15%)
Jul 29, 2013	29.55	29.80	29.55	29.64	0	-0.09(-0.31%)
Jul 26, 2013	29.99	29.99	29.70	29.74	0	-0.23(-0.76%)
Jul 25, 2013	29.97	30.11	29.81	29.96	0	-0.06(-0.19%)
Jul 24, 2013	30.24	30.24	30.02	30.02	0	+0.10(+0.34%)
Jul 23, 2013	30.18	30.18	29.92	29.92	0	+0.03(+0.09%)
Jul 22, 2013	30.02	30.14	29.89	29.90	0	+0.16(+0.54%)
Jul 19, 2013	29.72	29.74	29.72	29.74	0	+0.12(+0.41%)
Jul 18, 2013	29.76	29.76	29.61	29.61	0	+0.24(+0.83%)
Jul 16, 2013	29.37	29.37	29.37	29.37	0	-0.11(-0.37%)
Jul 15, 2013	29.48	29.48	29.48	29.48	0	+0.23(+0.79%)
Jul 12, 2013	29.15	29.29	29.14	29.25	0	+0.12(+0.42%)
Jul 11, 2013	29.27	29.27	29.13	29.13	0	+0.53(+1.84%)
Jul 10, 2013	28.49	28.81	28.48	28.60	0	-0.05(-0.16%)
Jul 09, 2013	28.62	28.65	28.62	28.65	0	+0.02(+0.08%)
Jul 08, 2013	28.59	28.67	28.38	28.62	0	+0.41(+1.46%)
Jul 05, 2013	28.40	28.40	28.17	28.21	0	+0.11(+0.41%)
Jul 03, 2013	28.31	28.53	28.07	28.10	0	+0.02(+0.05%)
Jul 02, 2013	28.26	28.41	28.08	28.08	0	-0.18(-0.65%)
Jul 01, 2013	28.24	28.32	28.24	28.27	0	+0.11(+0.38%)
Jun 28, 2013	27.92	28.16	27.92	28.16	2,383	+0.49(+1.76%)
Jun 26, 2013	27.60	27.70	27.60	27.67	0	+0.11(+0.39%)
Jun 25, 2013	27.54	27.57	27.46	27.57	0	+0.28(+1.01%)
Jun 24, 2013	27.28	27.29	27.15	27.29	0	-0.51(-1.83%)
Jun 21, 2013	28.12	28.12	27.60	27.80	6,550	-0.13(-0.45%)
Jun 20, 2013	28.08	28.17	27.92	27.93	0	-1.03(-3.57%)
Jun 19, 2013	28.99	28.99	28.96	28.96	0	-0.31(-1.05%)
Jun 18, 2013	29.27	29.27	29.27	29.27	0	+0.21(+0.71%)
Jun 17, 2013	29.14	29.17	29.06	29.06	0	+0.43(+1.50%)
Jun 14, 2013	28.87	28.93	28.63	28.63	0	-0.17(-0.60%)
Jun 13, 2013	28.76	28.87	28.66	28.81	37,122	+0.02(+0.08%)
Jun 12, 2013	28.78	28.78	28.78	28.78	233	+0.10(+0.37%)
Jun 11, 2013	28.61	28.70	28.54	28.68	0	-0.42(-1.44%)
Jun 10, 2013	29.00	29.10	28.91	29.10	0	+0.10(+0.33%)
Jun 07, 2013	28.76	29.04	28.68	29.00	0	+0.26(+0.91%)
Jun 06, 2013	28.63	28.74	28.40	28.74	0	+0.14(+0.50%)
Jun 05, 2013	28.91	28.91	28.60	28.60	0	-0.42(-1.44%)
Jun 03, 2013	29.01	29.01	29.01	29.01	17,472	+0.04(+0.12%)
May 31, 2013	29.12	29.15	28.98	28.98	2,222	-0.47(-1.60%)
May 30, 2013	29.42	29.52	29.21	29.45	0	+0.12(+0.41%)
May 29, 2013	29.26	29.33	29.23	29.33	1,467	+0.00(+0.00%)
May 28, 2013	29.40	29.40	29.33	29.33	1,840	+0.12(+0.41%)
May 24, 2013	29.33	29.41	29.12	29.21	0	-0.19(-0.64%)
May 23, 2013	29.53	29.53	28.95	29.40	0	-0.93(-3.07%)
May 22, 2013	30.32	30.39	30.23	30.33	0	-0.08(-0.27%)
May 21, 2013	30.47	30.47	30.34	30.41	0	+0.07(+0.22%)
May 20, 2013	30.24	30.42	30.24	30.34	0	+0.09(+0.30%)
May 17, 2013	29.97	30.25	29.97	30.25	0	+0.19(+0.62%)
May 16, 2013	30.06	30.06	30.06	30.06	466	+0.12(+0.41%)
May 15, 2013	29.98	30.03	29.92	29.94	0	-0.14(-0.46%)
May 13, 2013	30.17	30.17	30.03	30.08	0	-0.28(-0.93%)
May 09, 2013	30.42	30.36	30.36	30.36	4,935	-0.09(-0.30%)
May 08, 2013	30.38	30.48	30.38	30.45	0	+0.31(+1.04%)
May 07, 2013	30.18	30.18	30.07	30.14	0	+0.07(+0.22%)
May 06, 2013	30.04	30.18	30.03	30.07	0	+0.00(+0.00%)
May 03, 2013	29.97	30.10	29.97	30.07	0	+0.34(+1.16%)
May 02, 2013	29.61	29.76	29.61	29.73	0	-0.30(-1.00%)
May 01, 2013	29.90	30.03	29.90	30.03	0	+0.31(+1.04%)
Apr 30, 2013	29.69	29.72	29.69	29.72	0	+0.10(+0.34%)
Apr 29, 2013	29.70	29.70	29.61	29.61	1,129	+0.18(+0.62%)
Apr 26, 2013	29.52	29.52	29.30	29.43	1,444	-0.03(-0.09%)
Apr 25, 2013	29.33	29.46	29.33	29.46	0	+0.20(+0.67%)
Apr 24, 2013	29.08	29.26	29.07	29.26	0	+0.44(+1.53%)
Apr 23, 2013	28.78	28.85	28.78	28.82	6,162	+0.26(+0.90%)
Apr 22, 2013	28.56	28.57	28.42	28.57	2,372	+0.12(+0.41%)
Apr 19, 2013	28.43	28.45	28.43	28.45	812	+0.06(+0.22%)
Apr 18, 2013	28.25	28.42	28.25	28.39	2,234	-0.13(-0.47%)
Apr 17, 2013	28.57	28.58	28.26	28.52	6,460	-0.11(-0.37%)
Apr 16, 2013	28.63	28.63	28.63	28.63	133	+0.16(+0.57%)
Apr 15, 2013	28.80	28.81	28.46	28.46	1,948	-0.75(-2.58%)
Apr 12, 2013	29.05	29.22	29.05	29.22	534	-0.09(-0.31%)
Apr 11, 2013	29.22	29.31	29.22	29.31	1,467	+0.15(+0.52%)
Apr 10, 2013	28.96	29.16	28.96	29.16	4,490	+0.50(+1.74%)
Apr 09, 2013	28.63	28.81	28.63	28.66	2,296	+0.26(+0.92%)
Apr 08, 2013	28.60	28.60	28.29	28.39	1,033	+0.08(+0.29%)
Apr 05, 2013	28.19	28.54	28.15	28.31	9,992	-0.17(-0.61%)
Apr 03, 2013	28.76	28.48	28.48	28.48	1,200	-0.09(-0.31%)
Apr 02, 2013	28.86	28.86	28.57	28.57	2,480	+0.08(+0.29%)
Apr 01, 2013	28.42	28.61	28.42	28.49	3,121	-0.33(-1.14%)
Mar 28, 2013	28.97	28.97	28.82	28.82	1,473	+0.16(+0.57%)
Mar 27, 2013	28.66	28.73	28.66	28.66	936	-0.11(-0.40%)
Mar 26, 2013	28.89	28.98	28.77	28.77	2,308	+0.05(+0.16%)
Mar 25, 2013	28.72	28.72	28.72	28.72	1,440	-0.36(-1.25%)
Mar 22, 2013	29.13	29.13	28.94	29.08	3,039	+0.14(+0.50%)
Mar 20, 2013	28.99	28.94	28.94	28.94	4,001	+0.16(+0.57%)
Mar 19, 2013	29.05	29.05	28.68	28.78	3,641	-0.11(-0.38%)
Mar 18, 2013	29.03	29.10	28.89	28.89	8,074	-0.36(-1.24%)
Mar 15, 2013	29.25	29.25	29.25	29.25	133	+0.21(+0.71%)
Mar 14, 2013	29.12	29.12	28.99	29.05	3,441	+0.30(+1.04%)
Mar 13, 2013	28.75	28.96	28.67	28.75	27,179	-0.27(-0.93%)
Mar 12, 2013	29.20	29.29	28.78	29.02	6,226	-0.11(-0.39%)
Mar 11, 2013	29.05	29.13	28.81	29.13	11,545	-0.01(-0.03%)
Mar 08, 2013	28.85	29.14	28.85	29.14	2,131	+0.13(+0.46%)
Mar 07, 2013	28.95	29.19	28.95	29.00	5,409	-0.13(-0.46%)
Mar 06, 2013	29.11	29.14	28.96	29.14	2,168	+0.28(+0.99%)
Mar 05, 2013	29.04	29.18	28.78	28.85	17,248	+0.09(+0.31%)
Mar 04, 2013	28.34	28.78	28.34	28.76	160,585	+0.08(+0.26%)
Feb 28, 2013	28.43	28.69	28.69	28.69	1,600	+0.07(+0.25%)
Feb 27, 2013	28.35	28.69	28.35	28.61	2,543	+0.48(+1.69%)
Feb 26, 2013	28.20	28.32	28.14	28.14	4,891	-0.50(-1.75%)
Feb 22, 2013	28.59	28.64	28.56	28.64	22,679	+0.37(+1.30%)
Feb 21, 2013	28.45	28.45	28.27	28.27	1,391	-0.52(-1.80%)
Feb 20, 2013	28.90	28.99	28.79	28.79	26,052	-0.07(-0.23%)
Feb 19, 2013	28.84	29.06	28.81	28.86	3,863	+0.13(+0.44%)
Feb 15, 2013	28.58	28.73	28.58	28.73	884	-0.03(-0.10%)
Feb 14, 2013	28.75	28.76	28.49	28.76	2,823	+0.00(+0.00%)
Feb 13, 2013	28.75	28.76	28.75	28.76	570	-0.09(-0.31%)
Feb 12, 2013	28.66	28.85	28.53	28.85	3,187	+0.26(+0.90%)
Feb 11, 2013	28.48	28.59	28.48	28.59	1,140	+0.12(+0.41%)
Feb 08, 2013	28.40	28.63	28.39	28.48	11,126	+0.28(+0.98%)
Feb 07, 2013	28.56	28.56	28.20	28.20	2,920	-0.39(-1.35%)
Feb 05, 2013	28.57	28.58	28.58	28.58	5,335	+0.27(+0.96%)
Feb 04, 2013	28.57	28.57	28.31	28.31	909	-0.43(-1.51%)
Feb 01, 2013	28.79	28.79	28.75	28.75	1,479	+0.19(+0.66%)
Jan 31, 2013	28.39	28.56	28.39	28.56	13,249	-0.03(-0.11%)
Jan 30, 2013	28.71	28.71	28.59	28.59	3,487	+0.08(+0.27%)
Jan 29, 2013	28.43	28.51	28.42	28.51	2,384	+0.08(+0.29%)
Jan 28, 2013	28.42	28.47	28.26	28.43	20,122	-0.11(-0.39%)
Jan 25, 2013	28.34	28.54	28.34	28.54	1,413	+0.16(+0.55%)
Jan 24, 2013	28.23	28.39	28.23	28.39	6,436	+0.31(+1.11%)
Jan 23, 2013	28.06	28.07	28.06	28.07	360	-0.03(-0.09%)
Jan 22, 2013	28.10	28.10	28.09	28.10	1,143	+0.08(+0.27%)
Jan 18, 2013	28.13	28.13	28.02	28.02	3,017	-0.14(-0.48%)
Jan 17, 2013	28.09	28.16	27.98	28.16	7,154	+0.16(+0.56%)
Jan 16, 2013	27.84	28.00	27.84	28.00	1,048	+0.01(+0.03%)
Jan 15, 2013	27.99	28.00	27.99	28.00	516	-0.19(-0.67%)
Jan 14, 2013	28.13	28.18	28.09	28.18	1,939	+0.20(+0.72%)
Jan 11, 2013	28.08	28.12	27.98	27.98	23,066	-0.02(-0.08%)
Jan 10, 2013	27.94	28.03	27.85	28.00	2,634	+0.29(+1.06%)
Jan 09, 2013	27.67	27.76	27.63	27.71	2,084	+0.29(+1.06%)
Jan 08, 2013	27.66	27.66	27.42	27.42	1,327	-0.28(-1.02%)
Jan 07, 2013	27.64	27.72	27.49	27.70	5,663	+0.03(+0.10%)
Jan 04, 2013	27.47	27.67	27.47	27.67	3,271	+0.04(+0.16%)
Jan 03, 2013	27.58	27.70	27.40	27.63	4,300	-0.03(-0.11%)
Jan 02, 2013	27.51	27.66	27.51	27.66	4,558	+0.47(+1.74%)
Dec 31, 2012	26.92	27.22	26.92	27.19	10,612	+0.27(+0.99%)
Dec 28, 2012	26.91	27.01	26.81	26.92	15,833	-0.07(-0.26%)
Dec 27, 2012	26.95	26.99	26.86	26.99	3,791	-0.10(-0.36%)
Dec 26, 2012	26.90	27.09	26.87	27.09	624	+0.19(+0.69%)
Dec 24, 2012	26.87	26.92	26.80	26.90	2,684	-0.21(-0.77%)
Dec 21, 2012	26.77	27.11	26.74	27.11	14,873	+0.06(+0.22%)
Dec 20, 2012	27.04	27.08	26.97	27.05	16,261	+0.08(+0.28%)
Dec 19, 2012	26.92	27.01	26.90	26.98	19,806	+0.09(+0.33%)
Dec 18, 2012	26.70	26.89	26.63	26.89	7,007	+0.33(+1.24%)
Dec 17, 2012	26.54	26.56	26.45	26.56	9,750	+0.14(+0.52%)
Dec 14, 2012	26.50	26.55	26.42	26.42	9,653	+0.13(+0.50%)
Dec 13, 2012	26.34	26.38	26.29	26.29	3,256	-0.09(-0.34%)
Dec 12, 2012	26.38	26.61	26.37	26.38	18,644	+0.15(+0.56%)
Dec 11, 2012	26.22	26.39	26.22	26.23	3,893	+0.11(+0.42%)
Dec 10, 2012	26.10	26.18	26.10	26.12	4,681	-0.08(-0.29%)
Dec 07, 2012	26.12	26.19	26.10	26.19	1,133	+0.12(+0.46%)
Dec 06, 2012	26.22	26.22	26.07	26.07	1,633	+0.01(+0.06%)
Dec 05, 2012	26.07	26.07	26.06	26.06	1,560	+0.12(+0.45%)

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.