Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2013	31.07	31.27	31.27	31.27	900	+0.25(+0.82%)
Aug 28, 2013	30.97	31.12	30.97	31.01	3,680	+0.18(+0.58%)
Aug 27, 2013	31.39	31.41	30.82	30.83	2,228	-0.90(-2.83%)
Aug 26, 2013	31.80	31.84	31.73	31.73	702	+0.01(+0.03%)
Aug 23, 2013	31.73	31.73	31.71	31.72	788	+0.10(+0.32%)
Aug 22, 2013	31.76	31.76	31.62	31.62	877	+0.00(+0.00%)
Aug 21, 2013	31.74	31.80	31.62	31.62	872	-0.13(-0.42%)
Aug 20, 2013	31.49	31.77	31.49	31.75	1,311	+0.14(+0.44%)
Aug 19, 2013	31.60	31.61	31.60	31.61	11,212	-0.05(-0.16%)
Aug 16, 2013	31.69	31.69	31.66	31.66	3,258	+0.12(+0.38%)
Aug 15, 2013	31.82	31.82	31.52	31.54	2,613	-0.79(-2.45%)
Aug 14, 2013	32.54	32.56	32.33	32.33	806	-0.39(-1.19%)
Aug 13, 2013	32.64	32.72	32.64	32.72	574	+0.12(+0.37%)
Aug 12, 2013	32.58	32.60	32.58	32.60	661	+0.16(+0.49%)
Aug 09, 2013	32.44	32.50	32.29	32.44	3,749	+0.02(+0.05%)
Aug 08, 2013	32.40	32.44	32.40	32.42	1,540	+0.30(+0.95%)
Aug 07, 2013	32.12	32.12	32.02	32.12	1,600	-0.29(-0.89%)
Aug 06, 2013	32.57	32.57	32.25	32.41	1,752	-0.11(-0.35%)
Aug 05, 2013	32.40	32.56	32.40	32.52	4,599	+0.09(+0.28%)
Aug 02, 2013	32.39	32.43	32.36	32.43	400	-0.16(-0.49%)
Aug 01, 2013	32.40	32.59	32.40	32.59	2,987	+0.31(+0.96%)
Jul 31, 2013	32.01	32.28	32.01	32.28	4,352	+0.37(+1.16%)
Jul 30, 2013	31.73	31.91	31.73	31.91	4,590	+0.35(+1.11%)
Jul 29, 2013	31.51	31.56	31.51	31.56	471	-0.16(-0.50%)
Jul 26, 2013	31.73	31.79	31.67	31.72	3,882	-0.19(-0.59%)
Jul 25, 2013	31.80	31.91	31.80	31.91	2,771	+0.08(+0.25%)
Jul 24, 2013	31.40	32.00	31.40	31.83	4,595	-0.05(-0.16%)
Jul 23, 2013	32.11	32.24	31.88	31.88	1,757	-0.11(-0.34%)
Jul 22, 2013	31.96	32.06	31.82	31.99	2,087	+0.17(+0.53%)
Jul 19, 2013	31.83	31.84	31.77	31.82	4,933	-0.03(-0.09%)
Jul 18, 2013	31.29	31.92	31.29	31.85	5,607	+0.09(+0.28%)
Jul 17, 2013	31.82	31.94	31.72	31.76	13,008	+0.06(+0.18%)
Jul 16, 2013	31.70	31.77	31.69	31.70	2,478	-0.23(-0.72%)
Jul 15, 2013	31.87	31.93	31.83	31.93	2,609	+0.24(+0.76%)
Jul 12, 2013	31.75	31.82	31.67	31.69	4,877	+0.06(+0.19%)
Jul 11, 2013	31.49	31.63	31.46	31.63	4,025	+0.42(+1.35%)
Jul 10, 2013	31.17	31.21	31.09	31.21	2,240	+0.21(+0.68%)
Jul 09, 2013	31.11	31.16	30.78	31.00	28,948	+0.22(+0.71%)
Jul 08, 2013	31.11	31.15	30.78	30.78	4,646	-0.02(-0.06%)
Jul 05, 2013	30.76	30.82	30.73	30.80	1,764	+0.35(+1.15%)
Jul 03, 2013	30.25	30.45	30.24	30.45	1,146	+0.08(+0.26%)
Jul 02, 2013	30.42	30.42	30.37	30.37	454	+0.04(+0.13%)
Jul 01, 2013	30.33	30.33	30.33	30.33	190	+0.32(+1.07%)
Jun 28, 2013	29.92	30.04	29.78	30.01	6,806	-0.09(-0.30%)
Jun 27, 2013	29.88	30.10	29.88	30.10	900	+0.43(+1.45%)
Jun 26, 2013	29.60	29.72	29.60	29.67	8,757	+0.24(+0.83%)
Jun 25, 2013	29.31	29.43	29.25	29.43	962	+0.31(+1.05%)
Jun 24, 2013	29.54	29.54	29.12	29.12	600	-0.42(-1.42%)
Jun 21, 2013	29.79	29.80	29.35	29.54	2,785	-0.21(-0.71%)
Jun 20, 2013	29.91	29.93	29.75	29.75	1,836	-0.71(-2.33%)
Jun 19, 2013	30.71	30.71	30.46	30.46	2,395	-0.21(-0.68%)
Jun 18, 2013	30.49	30.67	30.49	30.67	854	+0.50(+1.66%)
Jun 17, 2013	30.31	30.37	30.17	30.17	721	+0.32(+1.07%)
Jun 14, 2013	30.10	30.10	29.84	29.85	675	-0.24(-0.79%)
Jun 13, 2013	29.65	30.09	29.65	30.09	2,146	+0.41(+1.40%)
Jun 12, 2013	30.06	30.06	29.67	29.67	1,293	-0.22(-0.72%)
Jun 11, 2013	30.13	30.16	29.87	29.89	3,412	-0.39(-1.29%)
Jun 10, 2013	30.26	30.34	30.18	30.28	7,552	+0.16(+0.53%)
Jun 07, 2013	30.19	30.19	30.12	30.12	857	+0.31(+1.03%)
Jun 06, 2013	29.72	29.81	29.72	29.81	425	+0.11(+0.39%)
Jun 05, 2013	29.64	29.75	29.64	29.70	1,449	-0.46(-1.51%)
Jun 04, 2013	30.28	30.28	29.90	30.16	5,371	+0.16(+0.52%)
Jun 03, 2013	30.24	30.25	29.95	30.00	8,750	-0.30(-0.99%)
May 31, 2013	30.21	30.48	30.21	30.30	7,465	-0.10(-0.33%)
May 30, 2013	30.47	30.47	30.40	30.40	1,225	+0.34(+1.15%)
May 29, 2013	30.10	30.16	29.98	30.06	3,476	-0.08(-0.28%)
May 28, 2013	30.10	30.39	30.08	30.14	4,887	+0.34(+1.15%)
May 24, 2013	29.60	29.80	29.53	29.80	4,229	-0.05(-0.16%)
May 23, 2013	29.55	29.91	29.46	29.85	3,965	-0.07(-0.23%)
May 22, 2013	30.42	30.44	29.91	29.91	2,685	-0.42(-1.37%)
May 21, 2013	30.33	30.33	30.33	30.33	272	+0.06(+0.20%)
May 20, 2013	30.24	30.32	30.22	30.27	3,555	-0.01(-0.03%)
May 17, 2013	30.03	30.28	30.03	30.28	22,218	+0.33(+1.10%)
May 16, 2013	30.13	30.17	29.95	29.95	2,518	+0.00(+0.01%)
May 15, 2013	30.03	30.03	29.93	29.95	3,296	+0.25(+0.83%)
May 13, 2013	29.74	29.80	29.54	29.70	118,994	-0.14(-0.47%)
May 10, 2013	29.68	29.84	29.65	29.84	6,725	+0.22(+0.75%)
May 09, 2013	29.60	29.71	29.45	29.62	12,099	+0.05(+0.15%)
May 08, 2013	29.45	29.58	29.44	29.57	3,721	+0.07(+0.25%)
May 07, 2013	29.38	29.50	29.30	29.50	1,276	+0.06(+0.20%)
May 06, 2013	29.34	29.44	29.32	29.44	621	+0.19(+0.67%)
May 03, 2013	29.25	29.25	29.20	29.25	2,455	+0.43(+1.48%)
May 02, 2013	28.52	28.85	28.52	28.82	1,720	+0.33(+1.15%)
May 01, 2013	28.99	28.99	28.11	28.49	2,324	-0.54(-1.85%)
Apr 30, 2013	28.78	29.03	28.78	29.03	1,408	+0.24(+0.82%)
Apr 29, 2013	28.65	28.85	28.65	28.79	2,135	+0.20(+0.69%)
Apr 26, 2013	28.61	28.61	28.54	28.59	1,172	-0.19(-0.65%)
Apr 25, 2013	28.76	28.80	28.76	28.78	1,534	+0.49(+1.74%)
Apr 24, 2013	28.26	28.35	28.21	28.29	6,770	-0.09(-0.33%)
Apr 23, 2013	28.15	28.39	28.15	28.38	5,724	+0.91(+3.33%)
Apr 22, 2013	27.78	27.78	26.59	27.46	3,211	-0.23(-0.85%)
Apr 19, 2013	27.38	27.70	27.38	27.70	1,560	+0.11(+0.40%)
Apr 18, 2013	27.85	27.85	27.55	27.59	22,846	-0.40(-1.43%)
Apr 17, 2013	27.91	28.11	27.91	27.99	2,559	-0.61(-2.13%)
Apr 16, 2013	28.45	28.60	28.25	28.60	4,192	+0.31(+1.10%)
Apr 15, 2013	28.94	28.94	28.16	28.29	1,688	-0.73(-2.51%)
Apr 12, 2013	29.12	29.12	29.02	29.02	845	-0.22(-0.74%)
Apr 11, 2013	29.21	29.31	29.15	29.23	2,847	-0.02(-0.07%)
Apr 10, 2013	28.78	29.27	28.78	29.25	4,656	+0.41(+1.44%)
Apr 09, 2013	28.62	28.85	28.56	28.84	863	+0.35(+1.23%)
Apr 08, 2013	28.50	28.50	28.35	28.49	930	+0.16(+0.56%)
Apr 05, 2013	28.36	28.40	28.15	28.33	3,031	-0.40(-1.38%)
Apr 04, 2013	28.67	28.73	28.49	28.73	5,732	+0.06(+0.21%)
Apr 03, 2013	29.04	29.11	28.57	28.67	5,689	-0.28(-0.97%)
Apr 02, 2013	29.16	29.19	28.95	28.95	17,100	-0.08(-0.29%)
Apr 01, 2013	29.51	29.51	29.00	29.03	3,040	-0.34(-1.14%)
Mar 28, 2013	29.15	29.38	29.12	29.37	20,897	+0.22(+0.75%)
Mar 27, 2013	29.15	29.15	29.15	29.15	140	+0.03(+0.10%)
Mar 26, 2013	29.01	29.12	29.01	29.12	4,219	+0.24(+0.83%)
Mar 25, 2013	28.91	28.91	28.88	28.88	600	+0.01(+0.03%)
Mar 22, 2013	29.06	29.06	28.82	28.87	23,092	-0.09(-0.32%)
Mar 21, 2013	29.00	29.00	28.50	28.96	2,350	-0.26(-0.88%)
Mar 20, 2013	29.03	29.22	29.02	29.22	3,673	+0.30(+1.04%)
Mar 19, 2013	29.01	29.07	28.81	28.92	2,307	-0.07(-0.24%)
Mar 18, 2013	28.96	29.01	28.96	28.99	542	-0.19(-0.65%)
Mar 15, 2013	29.18	29.18	29.18	29.18	200	-0.17(-0.56%)
Mar 14, 2013	29.42	29.43	29.35	29.35	694	+0.21(+0.71%)
Mar 13, 2013	29.15	29.16	29.13	29.14	1,124	+0.08(+0.28%)
Mar 12, 2013	29.42	29.42	29.00	29.06	1,676	-0.00(-0.01%)
Mar 11, 2013	29.04	29.08	28.86	29.06	5,165	+0.04(+0.14%)
Mar 08, 2013	28.99	29.04	28.97	29.02	1,299	+0.11(+0.37%)
Mar 07, 2013	28.95	28.95	28.91	28.91	501	-0.00(-0.02%)
Mar 06, 2013	28.87	28.92	28.86	28.92	2,161	+0.20(+0.69%)
Mar 05, 2013	28.69	28.75	28.69	28.72	1,411	+0.30(+1.06%)
Mar 04, 2013	28.25	28.45	28.24	28.42	2,115	+0.15(+0.53%)
Mar 01, 2013	28.16	28.31	28.16	28.27	2,397	-0.04(-0.14%)
Feb 28, 2013	28.31	28.31	28.31	28.31	200	+0.08(+0.27%)
Feb 27, 2013	27.89	28.23	27.82	28.23	950	+0.29(+1.05%)
Feb 26, 2013	27.82	27.94	27.82	27.94	1,503	-0.30(-1.08%)
Feb 22, 2013	28.28	28.28	28.20	28.24	10,503	+0.25(+0.91%)
Feb 21, 2013	28.34	28.34	27.92	27.99	21,165	-0.68(-2.37%)
Feb 20, 2013	28.86	28.91	28.67	28.67	1,907	-0.13(-0.46%)
Feb 19, 2013	28.64	28.80	28.64	28.80	6,385	+0.29(+1.02%)
Feb 15, 2013	28.47	28.51	28.40	28.51	1,024	+0.04(+0.14%)
Feb 14, 2013	28.30	28.47	28.30	28.47	4,623	+0.20(+0.71%)
Feb 13, 2013	28.27	28.32	28.21	28.27	14,142	-0.03(-0.11%)
Feb 12, 2013	28.29	28.35	28.23	28.30	11,487	+0.07(+0.24%)
Feb 11, 2013	28.15	28.23	28.09	28.23	2,771	+0.04(+0.16%)
Feb 08, 2013	27.97	28.19	27.97	28.19	5,656	+0.51(+1.84%)
Feb 07, 2013	27.78	27.83	27.67	27.68	9,814	-0.26(-0.94%)
Feb 06, 2013	27.86	28.01	27.81	27.94	29,613	+0.42(+1.53%)
Feb 04, 2013	27.73	27.75	27.52	27.52	552	-0.37(-1.33%)
Feb 01, 2013	27.79	27.89	27.68	27.89	3,817	+0.28(+1.01%)
Jan 31, 2013	27.46	27.61	27.46	27.61	2,316	+0.03(+0.11%)
Jan 30, 2013	27.52	27.62	27.45	27.58	2,356	+0.19(+0.69%)
Jan 29, 2013	27.82	27.82	27.39	27.39	6,162	-0.75(-2.66%)
Jan 28, 2013	28.22	28.22	28.02	28.14	5,174	+0.05(+0.18%)
Jan 25, 2013	28.01	28.12	28.00	28.09	6,465	+0.17(+0.61%)
Jan 24, 2013	27.94	28.12	27.91	27.92	1,472	+0.08(+0.29%)
Jan 23, 2013	28.05	28.05	27.79	27.84	10,420	+0.02(+0.06%)
Jan 22, 2013	27.67	27.82	27.67	27.82	300	+0.20(+0.72%)
Jan 18, 2013	27.62	27.67	27.62	27.62	532	-0.11(-0.40%)
Jan 17, 2013	27.66	27.77	27.66	27.73	3,994	+0.12(+0.44%)
Jan 16, 2013	27.63	27.63	27.61	27.61	1,166	+0.29(+1.06%)
Jan 14, 2013	27.32	27.32	27.32	27.32	0	-0.07(-0.24%)
Jan 11, 2013	27.37	27.41	27.37	27.39	363	+0.08(+0.30%)
Jan 10, 2013	27.44	27.44	27.19	27.31	1,567	-0.05(-0.20%)
Jan 09, 2013	27.36	27.36	27.36	27.36	100	+0.36(+1.33%)
Jan 08, 2013	27.15	27.15	26.85	27.00	2,549	-0.17(-0.63%)
Jan 07, 2013	27.15	27.23	27.11	27.17	5,378	-0.09(-0.33%)
Jan 04, 2013	27.22	27.28	27.16	27.26	1,971	+0.05(+0.17%)
Jan 03, 2013	27.19	27.35	27.19	27.21	750	+0.27(+0.99%)
Jan 02, 2013	27.03	27.03	26.17	26.95	1,301	+0.77(+2.96%)
Dec 31, 2012	26.04	26.17	26.17	26.17	4,780	+0.27(+1.05%)
Dec 28, 2012	25.91	26.07	25.82	25.90	6,272	-0.21(-0.80%)
Dec 27, 2012	26.07	26.11	25.85	26.11	2,404	-0.17(-0.65%)
Dec 26, 2012	26.30	26.30	26.28	26.28	869	-0.02(-0.07%)
Dec 24, 2012	26.29	26.30	26.29	26.30	200	+0.11(+0.42%)
Dec 21, 2012	26.21	26.21	26.19	26.19	200	-0.47(-1.75%)
Dec 19, 2012	26.70	26.66	26.66	26.66	3,000	+0.12(+0.46%)
Dec 18, 2012	26.35	26.55	26.35	26.53	5,348	+0.48(+1.85%)
Dec 17, 2012	26.08	26.17	26.05	26.05	2,483	+0.13(+0.50%)
Dec 14, 2012	26.04	26.04	25.89	25.92	4,314	-0.06(-0.23%)
Dec 13, 2012	26.29	26.29	25.98	25.98	2,521	-0.34(-1.29%)
Dec 12, 2012	26.30	26.35	26.29	26.32	2,983	-0.01(-0.04%)
Dec 11, 2012	26.30	26.33	26.30	26.33	367	+0.34(+1.31%)
Dec 10, 2012	25.94	26.00	25.94	25.99	1,131	+0.15(+0.59%)
Dec 07, 2012	25.82	25.84	25.82	25.84	800	+0.09(+0.34%)
Dec 06, 2012	25.84	25.84	25.75	25.75	744	+0.07(+0.29%)
Dec 05, 2012	25.55	25.78	25.48	25.68	1,911	+0.29(+1.15%)
Dec 04, 2012	25.49	25.49	25.38	25.38	433	-0.19(-0.74%)
Nov 30, 2012	25.51	25.57	25.51	25.57	1,300	-0.12(-0.45%)
Nov 29, 2012	25.42	25.71	25.42	25.69	7,234	+0.31(+1.22%)
Nov 28, 2012	25.09	25.38	25.09	25.38	1,049	+0.07(+0.28%)
Nov 26, 2012	25.21	25.31	25.31	25.31	3,200	+0.09(+0.36%)
Nov 23, 2012	25.22	25.22	25.22	25.22	100	+0.28(+1.12%)
Nov 21, 2012	24.82	24.97	24.81	24.94	2,747	+0.17(+0.69%)
Nov 20, 2012	24.81	24.85	24.64	24.77	2,464	-0.06(-0.24%)
Nov 19, 2012	24.64	24.91	24.64	24.83	2,016	+0.31(+1.26%)
Nov 16, 2012	24.26	24.52	24.26	24.52	1,768	+0.28(+1.16%)
Nov 15, 2012	24.18	24.27	24.18	24.24	1,086	-0.19(-0.78%)
Nov 14, 2012	24.93	24.93	24.43	24.43	3,397	-0.61(-2.44%)
Nov 13, 2012	24.94	25.07	24.91	25.04	2,010	+0.01(+0.04%)
Nov 12, 2012	25.16	25.16	25.01	25.03	9,342	-0.19(-0.75%)
Nov 09, 2012	25.06	25.30	24.79	25.22	1,835	+0.05(+0.19%)
Nov 08, 2012	25.36	25.40	25.17	25.17	1,060	-0.27(-1.06%)
Nov 07, 2012	25.71	25.71	25.26	25.44	2,168	-0.58(-2.22%)
Nov 06, 2012	25.95	26.05	25.95	26.02	860	+0.50(+1.95%)
Nov 05, 2012	25.33	25.52	25.32	25.52	966	+0.12(+0.48%)
Nov 02, 2012	25.72	25.78	25.34	25.40	3,466	-0.20(-0.79%)
Nov 01, 2012	25.60	25.60	25.60	25.60	500	+0.33(+1.31%)
Oct 31, 2012	25.28	25.42	25.07	25.27	22,366	-0.09(-0.35%)
Oct 26, 2012	25.17	25.36	25.36	25.36	2,300	-0.27(-1.06%)
Oct 25, 2012	25.63	25.63	25.63	25.63	100	+0.26(+1.03%)
Oct 24, 2012	25.63	25.63	25.37	25.37	1,892	-0.17(-0.67%)
Oct 23, 2012	25.45	25.54	25.45	25.54	553	-0.16(-0.61%)
Oct 19, 2012	25.70	25.70	25.65	25.70	2,992	-0.48(-1.83%)
Oct 18, 2012	26.07	26.18	26.07	26.18	1,093	-0.17(-0.63%)
Oct 17, 2012	26.36	26.52	26.34	26.35	19,336	-0.01(-0.05%)
Oct 16, 2012	26.21	26.37	26.21	26.36	3,051	+0.45(+1.74%)
Oct 15, 2012	25.84	25.91	25.83	25.91	1,900	+0.16(+0.62%)
Oct 12, 2012	25.85	25.85	25.75	25.75	558	-0.18(-0.70%)
Oct 11, 2012	25.86	25.93	25.86	25.93	800	+0.15(+0.57%)
Oct 10, 2012	25.81	25.85	25.78	25.78	1,025	-0.15(-0.56%)
Oct 09, 2012	26.26	26.26	25.93	25.93	6,434	-0.39(-1.48%)
Oct 08, 2012	26.32	26.32	26.32	26.32	200	-0.34(-1.28%)
Oct 05, 2012	26.85	26.85	26.66	26.66	2,395	+0.03(+0.11%)
Oct 04, 2012	26.49	26.64	26.49	26.63	1,582	+0.02(+0.08%)
Oct 03, 2012	26.62	26.62	26.61	26.61	426	+0.10(+0.38%)
Oct 02, 2012	26.47	26.60	26.47	26.51	1,232	+0.02(+0.06%)
Oct 01, 2012	26.68	26.68	26.49	26.49	315	-0.11(-0.40%)
Sep 28, 2012	26.65	26.65	26.60	26.60	1,710	+0.20(+0.76%)
Sep 27, 2012	26.40	26.40	26.40	26.40	100	+0.15(+0.57%)
Sep 26, 2012	26.64	26.64	26.25	26.25	6,042	-0.43(-1.60%)
Sep 25, 2012	27.12	27.14	26.67	26.68	1,300	-0.37(-1.38%)
Sep 24, 2012	27.23	27.23	27.05	27.05	1,439	-0.35(-1.28%)
Sep 21, 2012	27.48	27.53	27.39	27.40	1,546	+0.05(+0.18%)
Sep 20, 2012	27.37	27.37	27.22	27.35	2,313	-0.09(-0.33%)
Sep 19, 2012	27.46	27.54	27.39	27.44	8,132	+0.02(+0.07%)
Sep 18, 2012	27.50	27.55	27.35	27.42	11,213	-0.09(-0.33%)
Sep 17, 2012	27.62	27.62	27.46	27.51	2,544	-0.23(-0.83%)
Sep 14, 2012	27.81	27.85	27.74	27.74	13,954	+0.17(+0.63%)
Sep 13, 2012	27.28	27.63	27.28	27.57	3,683	+0.35(+1.27%)
Sep 12, 2012	27.18	27.31	27.16	27.22	1,033	-0.05(-0.18%)
Sep 11, 2012	27.27	27.27	27.27	27.27	100	+0.08(+0.29%)
Sep 10, 2012	27.21	27.22	27.19	27.19	891	-0.11(-0.39%)
Sep 07, 2012	27.30	27.30	27.24	27.30	503	-0.17(-0.63%)
Sep 06, 2012	27.00	27.49	27.00	27.47	4,429	+0.52(+1.93%)
Sep 05, 2012	26.93	26.99	26.85	26.95	11,454	+0.00(+0.00%)

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.