Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	25.18	25.30	25.00	25.07	7,187	-0.11(-0.42%)
Aug 29, 2013	24.85	25.25	24.85	25.18	2,486	+0.23(+0.91%)
Aug 28, 2013	24.95	25.02	24.88	24.95	7,940	-0.01(-0.04%)
Aug 27, 2013	24.97	25.03	24.87	24.96	46,827	+0.05(+0.20%)
Aug 26, 2013	24.95	25.06	24.86	24.91	26,706	-0.08(-0.32%)
Aug 23, 2013	24.89	25.08	24.87	24.99	56,731	+0.21(+0.85%)
Aug 22, 2013	25.13	25.13	24.78	24.78	547	+0.10(+0.41%)
Aug 21, 2013	24.70	25.05	24.68	24.68	11,176	-0.20(-0.80%)
Aug 20, 2013	25.00	25.21	24.84	24.88	30,816	-0.04(-0.17%)
Aug 19, 2013	25.02	25.02	24.87	24.92	7,610	-0.08(-0.31%)
Aug 16, 2013	25.15	25.15	24.77	25.00	67,443	-0.11(-0.44%)
Aug 15, 2013	25.14	25.16	25.03	25.11	60,089	-0.15(-0.59%)
Aug 14, 2013	25.42	25.42	25.17	25.26	4,538	+0.01(+0.04%)
Aug 13, 2013	25.31	25.31	25.21	25.25	4,546	+0.00(+0.00%)
Aug 12, 2013	25.26	25.26	25.25	25.25	691	+0.01(+0.04%)
Aug 09, 2013	25.35	25.38	25.24	25.24	3,073	-0.01(-0.04%)
Aug 08, 2013	25.32	25.32	25.22	25.25	11,762	+0.00(+0.00%)
Aug 07, 2013	25.28	25.46	25.21	25.25	23,462	-0.23(-0.92%)
Aug 06, 2013	25.30	25.55	25.30	25.48	1,377	-0.03(-0.11%)
Aug 05, 2013	25.50	25.58	25.26	25.51	3,671	-0.05(-0.19%)
Aug 02, 2013	25.30	25.60	25.30	25.56	5,336	+0.22(+0.87%)
Aug 01, 2013	25.61	25.63	25.34	25.34	1,297	-0.43(-1.67%)
Jul 31, 2013	25.88	25.88	25.38	25.77	1,524	+0.26(+1.02%)
Jul 30, 2013	25.56	25.68	25.50	25.51	6,271	-0.13(-0.51%)
Jul 29, 2013	25.70	25.70	25.64	25.64	2,734	-0.17(-0.66%)
Jul 26, 2013	25.51	25.97	25.51	25.81	8,182	+0.06(+0.23%)
Jul 25, 2013	25.56	25.75	25.50	25.75	5,252	+0.20(+0.78%)
Jul 24, 2013	25.80	26.06	25.55	25.55	3,461	-0.31(-1.21%)
Jul 23, 2013	25.67	25.87	25.62	25.86	7,441	+0.12(+0.48%)
Jul 22, 2013	25.70	25.87	25.62	25.74	9,593	-0.46(-1.74%)
Jul 19, 2013	25.75	26.20	25.59	26.20	10,265	+0.58(+2.25%)
Jul 18, 2013	25.58	25.62	25.49	25.62	2,730	-0.13(-0.50%)
Jul 17, 2013	25.76	26.15	25.48	25.75	5,376	+0.12(+0.46%)
Jul 16, 2013	25.67	25.67	25.44	25.63	2,515	+0.08(+0.31%)
Jul 15, 2013	25.40	25.67	25.37	25.55	5,279	+0.17(+0.67%)
Jul 12, 2013	25.36	25.57	25.34	25.38	3,613	-0.02(-0.08%)
Jul 11, 2013	25.00	25.42	25.00	25.40	2,148	+0.32(+1.27%)
Jul 10, 2013	25.14	25.50	25.08	25.08	4,938	-0.10(-0.39%)
Jul 09, 2013	25.33	25.33	25.07	25.18	2,019	+0.12(+0.48%)
Jul 08, 2013	25.22	25.26	25.04	25.06	3,654	-0.38(-1.49%)
Jul 05, 2013	25.21	25.50	24.93	25.44	267,532	+0.13(+0.51%)
Jul 03, 2013	25.16	25.38	25.16	25.31	2,274	+0.03(+0.12%)
Jul 02, 2013	25.43	25.43	25.22	25.28	12,910	-0.12(-0.47%)
Jul 01, 2013	25.43	25.43	25.26	25.40	7,327	-0.09(-0.35%)
Jun 28, 2013	25.25	25.56	25.17	25.49	30,863	+0.29(+1.15%)
Jun 26, 2013	25.09	25.25	25.05	25.20	33,101	-0.05(-0.20%)
Jun 25, 2013	25.08	25.35	24.99	25.25	5,275	-0.27(-1.05%)
Jun 24, 2013	25.37	25.52	25.37	25.52	12,763	+0.15(+0.59%)
Jun 21, 2013	25.33	25.45	25.33	25.37	4,833	-0.05(-0.20%)
Jun 20, 2013	25.54	25.54	25.39	25.42	5,114	-0.31(-1.20%)
Jun 19, 2013	26.03	26.19	25.71	25.73	12,550	-0.23(-0.89%)
Jun 18, 2013	26.23	26.23	25.95	25.96	36,194	-0.26(-1.01%)
Jun 17, 2013	25.83	26.77	25.81	26.22	118,416	+0.42(+1.64%)
Jun 14, 2013	25.76	25.84	25.73	25.80	29,670	+0.04(+0.16%)
Jun 13, 2013	25.65	25.78	25.65	25.76	7,935	+0.13(+0.51%)
Jun 12, 2013	25.67	25.73	25.62	25.63	11,300	-0.05(-0.19%)
Jun 11, 2013	25.63	25.76	25.61	25.68	63,678	-0.06(-0.23%)
Jun 10, 2013	26.01	26.01	25.74	25.74	20,600	-0.08(-0.31%)
Jun 07, 2013	25.88	25.88	25.72	25.82	64,376	+0.08(+0.31%)
Jun 06, 2013	25.76	25.91	25.69	25.74	81,736	-0.04(-0.16%)
Jun 05, 2013	26.02	26.07	25.78	25.78	66,703	-0.11(-0.42%)
Jun 04, 2013	26.10	26.16	25.89	25.89	56,159	-0.02(-0.08%)
Jun 03, 2013	26.20	26.26	25.91	25.91	70,612	-0.47(-1.78%)
May 31, 2013	26.37	26.38	26.31	26.38	3,613	-0.04(-0.13%)
May 30, 2013	26.43	26.44	26.38	26.42	5,000	+0.07(+0.25%)
May 29, 2013	26.52	26.52	26.35	26.35	2,352	-0.23(-0.88%)
May 28, 2013	26.48	26.60	26.48	26.58	1,189	+0.10(+0.39%)
May 24, 2013	26.34	26.55	26.33	26.48	5,200	-0.08(-0.32%)
May 23, 2013	26.67	26.67	26.38	26.56	5,287	-0.17(-0.62%)
May 22, 2013	26.75	26.76	26.62	26.73	38,247	+0.00(+0.00%)
May 21, 2013	26.64	26.73	26.64	26.73	5,900	-0.02(-0.07%)
May 20, 2013	26.71	26.75	26.71	26.75	2,510	+0.01(+0.04%)
May 17, 2013	26.57	26.77	26.57	26.74	36,600	+0.00(+0.00%)
May 16, 2013	26.68	26.75	26.63	26.74	36,248	+0.07(+0.26%)
May 15, 2013	26.61	26.67	26.61	26.67	2,500	-0.04(-0.15%)
May 13, 2013	26.91	26.91	26.71	26.71	5,812	-0.15(-0.56%)
May 10, 2013	26.80	26.86	26.80	26.86	62,943	+0.06(+0.22%)
May 09, 2013	26.85	26.91	26.76	26.80	63,800	-0.03(-0.11%)
May 08, 2013	26.81	26.89	26.80	26.83	38,555	-0.04(-0.15%)
May 07, 2013	26.88	26.88	26.79	26.87	11,900	+0.06(+0.22%)
May 06, 2013	26.80	26.91	26.78	26.81	78,361	-0.05(-0.19%)
May 03, 2013	26.87	26.90	26.81	26.86	63,752	-0.01(-0.04%)
May 02, 2013	26.97	26.97	26.80	26.87	8,700	+0.05(+0.19%)
May 01, 2013	26.84	26.84	26.79	26.82	9,030	+0.01(+0.04%)
Apr 30, 2013	26.90	26.90	26.79	26.81	37,641	-0.05(-0.19%)
Apr 29, 2013	26.80	26.86	26.78	26.86	19,320	+0.13(+0.49%)
Apr 26, 2013	26.73	26.78	26.69	26.73	44,815	+0.04(+0.15%)
Apr 25, 2013	26.69	26.69	26.69	26.69	100	+0.03(+0.11%)
Apr 24, 2013	26.66	26.77	26.65	26.66	29,140	+0.02(+0.07%)
Apr 23, 2013	26.76	26.76	26.64	26.64	2,018	-0.04(-0.15%)
Apr 22, 2013	26.54	26.68	26.54	26.68	200	+0.04(+0.15%)
Apr 19, 2013	26.62	26.68	26.58	26.64	48,804	+0.07(+0.26%)
Apr 18, 2013	26.59	26.69	26.57	26.57	54,483	-0.06(-0.23%)
Apr 17, 2013	26.61	26.69	26.57	26.63	69,089	-0.02(-0.08%)
Apr 16, 2013	26.67	26.70	26.57	26.65	96,283	+0.06(+0.23%)
Apr 15, 2013	26.69	26.69	26.59	26.59	92,401	-0.04(-0.15%)
Apr 12, 2013	26.65	26.65	26.63	26.63	1,360	+0.04(+0.15%)
Apr 11, 2013	26.65	26.65	26.59	26.59	1,625	-0.01(-0.04%)
Apr 10, 2013	26.56	26.63	26.56	26.60	3,300	+0.10(+0.38%)
Apr 09, 2013	26.55	26.60	26.49	26.50	36,900	-0.02(-0.08%)
Apr 08, 2013	26.60	26.62	26.48	26.52	81,845	+0.05(+0.19%)
Apr 05, 2013	26.62	26.62	26.45	26.47	112,925	-0.01(-0.02%)
Apr 04, 2013	26.48	26.48	26.48	26.48	200	+0.03(+0.10%)
Apr 03, 2013	26.45	26.47	26.41	26.45	6,600	+0.04(+0.15%)
Apr 02, 2013	26.33	26.41	26.33	26.41	910	-0.04(-0.16%)
Apr 01, 2013	26.46	26.46	26.45	26.45	883	+0.04(+0.16%)
Mar 28, 2013	26.49	26.51	26.41	26.41	1,775	-0.08(-0.30%)
Mar 27, 2013	26.48	26.54	26.48	26.49	3,840	+0.01(+0.04%)
Mar 26, 2013	26.46	26.48	26.43	26.48	1,553	+0.03(+0.11%)
Mar 25, 2013	26.48	26.48	26.39	26.45	5,300	+0.07(+0.27%)
Mar 22, 2013	26.36	26.65	26.36	26.38	75,136	+0.03(+0.11%)
Mar 21, 2013	26.40	26.51	26.30	26.35	50,642	-0.06(-0.21%)
Mar 20, 2013	26.30	26.52	26.30	26.41	81,549	+0.04(+0.14%)
Mar 19, 2013	26.32	26.47	26.32	26.37	67,552	+0.04(+0.15%)
Mar 18, 2013	26.37	26.47	26.31	26.33	53,759	-0.03(-0.12%)
Mar 15, 2013	26.49	26.49	26.29	26.36	92,684	-0.01(-0.03%)
Mar 14, 2013	26.41	26.43	26.29	26.37	106,053	+0.03(+0.11%)
Mar 13, 2013	26.29	26.51	26.28	26.34	70,199	-0.06(-0.23%)
Mar 12, 2013	26.56	26.56	26.27	26.40	89,022	+0.14(+0.53%)
Mar 11, 2013	26.22	26.45	26.22	26.26	107,515	-0.14(-0.53%)
Mar 08, 2013	26.29	26.43	26.29	26.40	87,026	+0.04(+0.15%)
Mar 07, 2013	26.37	26.45	26.30	26.36	19,874	-0.04(-0.15%)
Mar 06, 2013	26.35	26.49	26.35	26.40	8,374	+0.03(+0.11%)
Mar 05, 2013	26.33	26.40	26.33	26.37	3,700	-0.02(-0.08%)
Mar 04, 2013	26.30	26.57	26.29	26.39	27,062	-0.01(-0.04%)
Mar 01, 2013	26.50	26.64	26.36	26.40	46,727	-0.15(-0.56%)
Feb 28, 2013	26.66	26.66	26.50	26.55	7,057	+0.02(+0.07%)
Feb 27, 2013	26.45	26.53	26.45	26.53	1,030	+0.05(+0.19%)
Feb 26, 2013	26.50	26.52	26.38	26.48	36,748	+0.03(+0.11%)
Feb 22, 2013	26.50	26.51	26.45	26.45	7,609	+0.02(+0.07%)
Feb 21, 2013	26.24	26.45	26.24	26.43	15,546	+0.01(+0.05%)
Feb 20, 2013	26.57	26.57	26.35	26.42	20,548	-0.13(-0.49%)
Feb 19, 2013	26.22	26.61	25.50	26.55	31,126	+0.17(+0.64%)
Feb 15, 2013	26.29	26.38	26.23	26.38	402	+0.17(+0.67%)
Feb 14, 2013	26.28	26.35	26.21	26.21	2,375	-0.16(-0.63%)
Feb 13, 2013	26.41	26.41	26.37	26.37	2,000	+0.00(+0.01%)
Feb 11, 2013	26.40	26.37	26.37	26.37	15,300	+0.12(+0.45%)
Feb 08, 2013	26.26	26.43	26.25	26.25	10,498	-0.10(-0.38%)
Feb 07, 2013	26.40	26.40	26.21	26.35	31,314	-0.03(-0.11%)
Feb 06, 2013	26.40	26.40	26.38	26.38	2,103	+0.04(+0.15%)
Feb 04, 2013	26.36	26.53	26.24	26.34	25,023	-0.27(-1.01%)
Feb 01, 2013	26.70	26.70	26.37	26.61	4,854	-0.05(-0.19%)
Jan 31, 2013	27.06	27.06	26.66	26.66	1,726	+0.01(+0.04%)
Jan 30, 2013	26.60	26.65	26.56	26.65	520	-0.25(-0.93%)
Jan 29, 2013	26.48	26.90	26.48	26.90	800	+0.48(+1.82%)
Jan 28, 2013	26.75	26.75	26.42	26.42	1,750	-0.34(-1.27%)
Jan 25, 2013	26.56	26.85	26.56	26.76	3,888	-0.06(-0.22%)
Jan 24, 2013	26.90	27.46	26.45	26.82	22,197	+0.02(+0.07%)
Jan 23, 2013	26.79	26.80	26.72	26.80	2,425	+0.09(+0.34%)
Jan 22, 2013	26.66	26.78	26.65	26.71	6,900	-0.01(-0.04%)
Jan 18, 2013	26.79	26.79	26.60	26.72	1,700	-0.07(-0.28%)
Jan 17, 2013	26.83	26.83	26.69	26.79	2,449	+0.12(+0.43%)
Jan 16, 2013	26.70	26.70	26.58	26.68	28,274	-0.00(-0.01%)
Jan 15, 2013	26.70	26.70	26.43	26.68	4,223	+0.03(+0.11%)
Jan 14, 2013	26.72	26.72	26.57	26.65	10,874	+0.02(+0.08%)
Jan 10, 2013	26.61	26.63	26.63	26.63	8,000	+0.08(+0.30%)
Jan 09, 2013	26.97	26.97	26.55	26.55	1,532	-0.02(-0.08%)
Jan 08, 2013	26.61	26.61	26.54	26.57	4,001	-0.01(-0.04%)
Jan 07, 2013	26.53	26.61	26.51	26.58	2,357	-0.03(-0.11%)
Jan 04, 2013	26.68	26.68	26.56	26.61	8,130	+0.03(+0.11%)
Jan 03, 2013	26.62	26.62	26.39	26.58	2,600	-0.06(-0.22%)
Jan 02, 2013	26.79	26.79	26.61	26.64	7,831	-0.00(-0.01%)
Dec 31, 2012	26.73	26.73	26.51	26.64	6,974	-0.02(-0.08%)
Dec 28, 2012	26.39	26.66	26.38	26.66	2,105	+0.00(+0.00%)
Dec 27, 2012	26.66	26.66	26.66	26.66	5,101	-0.02(-0.07%)
Dec 26, 2012	26.45	26.71	26.45	26.68	15,263	+0.06(+0.23%)
Dec 24, 2012	26.58	26.62	26.58	26.62	1,000	+0.06(+0.23%)
Dec 21, 2012	26.57	26.57	26.46	26.56	8,784	+0.05(+0.19%)
Dec 20, 2012	26.47	26.54	26.44	26.51	9,574	-0.06(-0.23%)
Dec 19, 2012	26.45	26.57	26.41	26.57	10,626	+0.02(+0.07%)
Dec 18, 2012	26.45	26.61	26.42	26.55	2,267	+0.04(+0.14%)
Dec 17, 2012	26.41	26.54	26.41	26.51	12,688	-0.01(-0.03%)
Dec 14, 2012	26.58	26.58	26.40	26.52	9,100	+0.07(+0.26%)
Dec 13, 2012	26.60	26.60	26.38	26.45	17,100	-0.09(-0.33%)
Dec 12, 2012	26.43	26.56	26.43	26.54	4,170	-0.00(-0.01%)
Dec 11, 2012	26.42	26.56	26.40	26.54	17,427	-0.01(-0.04%)
Dec 10, 2012	26.39	26.61	26.39	26.55	26,887	+0.00(+0.00%)
Dec 07, 2012	26.60	26.62	26.38	26.55	36,624	-0.02(-0.06%)
Dec 06, 2012	26.61	26.61	26.53	26.57	1,440	-0.01(-0.06%)
Dec 05, 2012	26.58	26.59	26.58	26.58	465	+0.01(+0.04%)
Dec 04, 2012	26.59	26.59	26.50	26.57	1,148	+0.01(+0.04%)
Nov 30, 2012	26.56	26.56	26.56	26.56	100	+0.00(+0.00%)
Nov 29, 2012	26.58	26.58	26.51	26.56	1,800	+0.06(+0.23%)
Nov 28, 2012	26.50	26.50	26.36	26.50	801	+0.09(+0.34%)
Nov 27, 2012	26.38	26.49	26.37	26.41	9,089	-0.03(-0.11%)
Nov 26, 2012	26.38	26.48	26.36	26.44	75,800	-0.05(-0.19%)
Nov 23, 2012	26.42	26.50	26.40	26.49	55,846	+0.13(+0.49%)
Nov 21, 2012	26.36	26.36	26.36	26.36	3,300	-0.11(-0.42%)
Nov 20, 2012	26.16	26.47	26.16	26.47	67,686	+0.13(+0.49%)
Nov 19, 2012	26.48	26.48	26.12	26.34	43,266	-0.05(-0.19%)
Nov 16, 2012	26.40	26.40	26.20	26.39	3,850	-0.19(-0.71%)
Nov 15, 2012	26.40	26.58	26.02	26.58	51,798	+0.17(+0.64%)
Nov 14, 2012	26.28	26.43	26.25	26.41	52,974	+0.03(+0.11%)
Nov 13, 2012	26.29	26.51	26.29	26.38	22,950	+0.02(+0.08%)
Nov 12, 2012	26.29	26.50	26.29	26.36	39,484	+0.00(+0.00%)
Nov 09, 2012	26.28	26.54	26.28	26.36	27,500	-0.04(-0.15%)
Nov 08, 2012	26.60	26.60	26.33	26.40	48,995	+0.03(+0.11%)
Nov 07, 2012	26.62	26.62	26.32	26.37	13,900	-0.09(-0.34%)
Nov 06, 2012	26.35	26.60	26.35	26.46	62,414	+0.01(+0.04%)
Nov 05, 2012	26.51	26.60	26.34	26.45	28,763	-0.16(-0.60%)
Nov 02, 2012	26.57	26.61	26.54	26.61	8,419	-0.02(-0.08%)
Nov 01, 2012	26.56	26.63	26.56	26.63	200	-0.04(-0.15%)
Oct 31, 2012	26.51	26.68	26.37	26.67	4,344	+0.10(+0.38%)
Oct 26, 2012	26.70	26.57	26.57	26.57	39,200	+0.01(+0.04%)
Oct 25, 2012	26.64	26.64	26.48	26.56	18,713	-0.09(-0.34%)
Oct 24, 2012	26.63	26.66	26.57	26.65	6,125	+0.08(+0.30%)
Oct 23, 2012	26.57	26.61	26.56	26.57	3,600	-0.15(-0.56%)
Oct 19, 2012	26.64	26.72	26.50	26.72	31,038	+0.20(+0.75%)
Oct 18, 2012	26.62	26.71	26.31	26.52	10,959	+0.01(+0.04%)
Oct 17, 2012	26.57	26.60	26.31	26.51	12,991	-0.04(-0.15%)
Oct 16, 2012	26.66	26.66	26.40	26.55	33,531	+0.00(+0.00%)
Oct 15, 2012	26.47	26.55	26.44	26.55	6,336	-0.04(-0.15%)
Oct 12, 2012	26.74	26.74	26.59	26.59	5,024	-0.01(-0.04%)
Oct 11, 2012	26.50	26.89	26.50	26.60	4,253	+0.16(+0.61%)
Oct 10, 2012	26.51	26.51	26.33	26.44	5,200	+0.25(+0.95%)
Oct 09, 2012	26.15	26.41	26.00	26.19	32,691	-0.23(-0.87%)
Oct 08, 2012	26.52	26.85	26.11	26.42	1,800	-0.05(-0.19%)
Oct 05, 2012	26.47	26.48	26.47	26.47	2,484	+0.10(+0.39%)
Oct 04, 2012	26.26	26.40	26.21	26.37	2,326	-0.01(-0.05%)
Oct 03, 2012	26.51	26.51	26.36	26.38	5,100	-0.09(-0.34%)
Oct 02, 2012	26.42	26.47	26.30	26.47	24,000	+0.09(+0.34%)
Oct 01, 2012	26.36	26.39	26.33	26.38	10,000	+0.05(+0.19%)
Sep 28, 2012	26.20	26.33	26.18	26.33	22,700	+0.09(+0.34%)
Sep 27, 2012	26.24	26.41	26.07	26.24	86,111	-0.11(-0.42%)
Sep 26, 2012	26.32	26.43	26.16	26.35	45,821	+0.20(+0.76%)
Sep 25, 2012	26.34	26.35	26.08	26.15	92,949	-0.06(-0.23%)
Sep 24, 2012	26.33	26.35	26.21	26.21	3,436	-0.05(-0.19%)
Sep 21, 2012	26.29	26.29	26.26	26.26	600	+0.02(+0.08%)
Sep 20, 2012	26.14	26.24	26.12	26.24	1,741	-0.17(-0.64%)
Sep 19, 2012	26.42	26.42	26.36	26.41	1,500	+0.40(+1.54%)
Sep 18, 2012	26.01	26.01	26.01	26.01	600	-0.55(-2.07%)
Sep 17, 2012	26.51	26.56	26.51	26.56	800	+0.40(+1.53%)
Sep 14, 2012	26.33	26.33	26.00	26.16	1,696	-0.10(-0.38%)
Sep 13, 2012	26.26	26.26	26.26	26.26	128	+0.02(+0.08%)
Sep 12, 2012	26.25	26.25	26.20	26.24	8,631	-0.02(-0.08%)
Sep 11, 2012	26.26	26.26	26.26	26.26	590	+0.01(+0.04%)
Sep 10, 2012	26.30	26.30	26.20	26.25	20,290	+0.00(+0.00%)
Sep 07, 2012	26.25	26.25	26.00	26.25	2,887	+0.17(+0.65%)
Sep 06, 2012	26.18	26.18	26.06	26.08	19,448	-0.12(-0.46%)
Sep 05, 2012	26.21	26.21	26.20	26.20	6,208	+0.02(+0.08%)

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.