Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	27.91	28.08	27.68	27.81	97,986	-0.12(-0.43%)
Jul 30, 2013	28.19	28.26	27.90	27.93	41,800	-0.25(-0.88%)
Jul 29, 2013	28.30	28.37	28.18	28.18	105,068	-0.42(-1.46%)
Jul 26, 2013	28.46	28.62	28.18	28.60	339,702	+0.02(+0.06%)
Jul 25, 2013	28.33	28.59	28.32	28.58	48,841	+0.20(+0.71%)
Jul 24, 2013	28.69	28.69	28.22	28.38	96,752	-0.36(-1.26%)
Jul 23, 2013	28.81	28.83	28.63	28.75	106,821	+0.40(+1.42%)
Jul 22, 2013	28.11	28.38	28.04	28.34	72,290	+0.17(+0.60%)
Jul 19, 2013	28.17	28.20	28.11	28.18	76,928	-0.02(-0.06%)
Jul 18, 2013	28.22	28.37	28.14	28.19	101,257	-0.12(-0.44%)
Jul 17, 2013	28.26	28.38	28.22	28.32	68,294	+0.26(+0.93%)
Jul 16, 2013	28.13	28.13	27.88	28.05	124,347	+0.00(+0.00%)
Jul 15, 2013	27.67	28.09	27.67	28.05	91,989	+0.43(+1.57%)
Jul 12, 2013	27.64	27.69	27.52	27.62	133,264	-0.28(-1.01%)
Jul 11, 2013	27.56	27.91	27.45	27.90	131,549	+1.17(+4.39%)
Jul 10, 2013	26.79	26.91	26.65	26.73	68,811	-0.18(-0.66%)
Jul 09, 2013	26.84	26.99	26.66	26.91	100,468	+0.24(+0.90%)
Jul 08, 2013	26.64	26.87	26.59	26.66	104,118	+0.08(+0.30%)
Jul 05, 2013	26.79	26.79	26.36	26.58	142,970	-0.05(-0.18%)
Jul 03, 2013	26.52	26.78	26.39	26.63	184,543	-0.18(-0.66%)
Jul 02, 2013	27.27	27.37	26.62	26.81	690,673	-0.58(-2.11%)
Jul 01, 2013	27.45	27.52	27.29	27.39	63,776	+0.02(+0.09%)
Jun 28, 2013	27.13	27.46	27.08	27.36	73,380	+0.48(+1.79%)
Jun 26, 2013	26.74	26.98	26.69	26.88	85,002	+0.33(+1.25%)
Jun 25, 2013	26.43	26.58	26.18	26.55	84,133	+0.40(+1.54%)
Jun 24, 2013	26.03	26.36	25.69	26.15	245,692	-0.54(-2.04%)
Jun 21, 2013	26.71	26.90	26.33	26.69	653,755	+0.29(+1.10%)
Jun 20, 2013	26.77	26.77	26.08	26.40	848,876	-0.95(-3.46%)
Jun 19, 2013	28.06	28.06	27.33	27.35	134,810	-0.87(-3.07%)
Jun 18, 2013	28.18	28.25	28.02	28.21	169,822	-0.01(-0.03%)
Jun 17, 2013	28.29	28.47	28.07	28.22	316,924	+0.26(+0.93%)
Jun 14, 2013	28.33	28.43	27.91	27.96	220,249	-0.43(-1.53%)
Jun 13, 2013	27.87	28.47	27.83	28.40	223,956	+0.42(+1.49%)
Jun 12, 2013	28.34	28.35	27.91	27.98	153,661	-0.23(-0.81%)
Jun 11, 2013	28.14	28.40	28.05	28.21	215,532	-0.59(-2.05%)
Jun 10, 2013	28.94	28.94	28.65	28.80	115,161	-0.34(-1.16%)
Jun 07, 2013	29.07	29.36	28.98	29.14	228,277	-0.28(-0.96%)
Jun 06, 2013	29.05	29.42	29.01	29.42	147,793	+0.28(+0.95%)
Jun 05, 2013	29.62	29.62	29.13	29.14	296,946	-0.48(-1.62%)
Jun 04, 2013	29.92	29.95	29.50	29.62	199,293	-0.33(-1.10%)
Jun 03, 2013	29.71	29.97	29.58	29.95	206,728	+0.40(+1.36%)
May 31, 2013	30.08	30.08	29.51	29.55	141,840	-0.73(-2.42%)
May 30, 2013	30.22	30.50	30.20	30.29	467,999	+0.02(+0.08%)
May 29, 2013	30.62	30.62	30.25	30.26	115,407	-0.58(-1.89%)
May 28, 2013	31.05	31.13	30.81	30.85	109,645	+0.22(+0.72%)
May 24, 2013	30.61	30.65	30.47	30.62	77,826	-0.26(-0.84%)
May 23, 2013	30.70	30.92	30.45	30.88	175,082	-0.32(-1.01%)
May 22, 2013	31.55	31.82	31.08	31.20	126,200	-0.35(-1.12%)
May 21, 2013	31.49	31.64	31.33	31.55	34,126	-0.03(-0.10%)
May 20, 2013	31.40	31.59	31.36	31.59	72,308	+0.28(+0.88%)
May 17, 2013	31.27	31.38	31.21	31.31	316,403	+0.20(+0.63%)
May 16, 2013	31.18	31.32	31.07	31.11	124,122	-0.13(-0.43%)
May 15, 2013	31.22	31.32	31.14	31.25	73,343	+0.04(+0.13%)
May 13, 2013	31.27	31.33	31.15	31.21	244,156	-0.32(-1.02%)
May 10, 2013	31.59	31.61	31.40	31.53	94,749	-0.04(-0.12%)
May 09, 2013	31.73	31.83	31.48	31.57	176,881	-0.29(-0.91%)
May 08, 2013	31.73	31.90	31.71	31.86	69,236	+0.17(+0.55%)
May 07, 2013	31.43	31.75	31.43	31.69	199,742	+0.43(+1.36%)
May 06, 2013	31.20	31.28	31.14	31.26	131,937	-0.02(-0.08%)
May 03, 2013	31.13	31.49	30.97	31.29	308,066	+0.32(+1.02%)
May 02, 2013	30.93	30.98	30.82	30.97	222,684	+0.26(+0.85%)
May 01, 2013	31.00	31.09	30.62	30.71	213,456	-0.40(-1.29%)
Apr 30, 2013	30.68	31.14	30.62	31.11	115,797	+0.46(+1.52%)
Apr 29, 2013	30.49	30.72	30.45	30.65	48,662	+0.32(+1.06%)
Apr 26, 2013	30.45	30.61	30.28	30.33	109,115	-0.28(-0.93%)
Apr 25, 2013	30.57	30.76	30.49	30.61	34,575	+0.17(+0.54%)
Apr 24, 2013	30.20	30.53	30.17	30.44	154,407	+0.38(+1.26%)
Apr 23, 2013	29.84	30.17	29.78	30.07	129,416	+0.10(+0.34%)
Apr 22, 2013	29.89	29.96	29.71	29.96	135,199	+0.09(+0.29%)
Apr 19, 2013	29.74	29.90	29.68	29.88	129,887	+0.56(+1.91%)
Apr 18, 2013	29.42	29.42	29.15	29.32	125,008	+0.12(+0.40%)
Apr 17, 2013	29.47	29.48	29.04	29.20	139,216	-0.59(-1.98%)
Apr 16, 2013	29.77	29.84	29.56	29.79	76,626	+0.58(+2.00%)
Apr 15, 2013	29.67	29.70	29.21	29.21	85,621	-0.91(-3.03%)
Apr 12, 2013	30.15	30.19	29.85	30.12	188,163	-0.25(-0.83%)
Apr 11, 2013	30.45	30.53	30.36	30.37	123,689	-0.24(-0.77%)
Apr 10, 2013	30.55	30.79	30.53	30.61	119,154	+0.27(+0.88%)
Apr 09, 2013	30.03	30.47	29.98	30.34	94,636	+0.43(+1.42%)
Apr 08, 2013	29.75	29.94	29.69	29.92	84,688	+0.04(+0.13%)
Apr 05, 2013	29.34	29.95	29.28	29.88	1,359,773	+0.02(+0.06%)
Apr 04, 2013	29.91	29.95	29.67	29.86	8,694,113	-0.02(-0.06%)
Apr 03, 2013	30.07	30.18	29.81	29.88	310,109	-0.39(-1.28%)
Apr 02, 2013	30.44	30.46	30.22	30.26	109,095	-0.04(-0.13%)
Apr 01, 2013	30.62	30.62	30.25	30.30	70,854	-0.30(-0.98%)
Mar 28, 2013	30.47	30.62	30.41	30.60	66,963	+0.01(+0.03%)
Mar 27, 2013	30.32	30.59	30.24	30.59	260,544	+0.11(+0.36%)
Mar 26, 2013	30.43	30.60	30.43	30.48	80,005	+0.20(+0.68%)
Mar 25, 2013	30.57	30.58	30.15	30.28	132,040	-0.18(-0.59%)
Mar 22, 2013	30.44	30.53	30.37	30.46	55,123	+0.05(+0.16%)
Mar 21, 2013	30.60	30.67	30.38	30.41	166,423	-0.36(-1.18%)
Mar 20, 2013	30.80	30.85	30.72	30.77	56,611	+0.29(+0.96%)
Mar 19, 2013	30.67	30.74	30.27	30.48	225,097	-0.35(-1.12%)
Mar 18, 2013	30.81	30.96	30.75	30.83	140,153	-0.50(-1.58%)
Mar 15, 2013	31.30	31.36	31.21	31.33	145,395	-0.12(-0.38%)
Mar 14, 2013	31.51	31.58	31.40	31.44	95,695	+0.19(+0.61%)
Mar 13, 2013	31.48	31.48	31.23	31.25	120,658	-0.43(-1.34%)
Mar 12, 2013	31.94	31.97	31.59	31.68	161,260	-0.37(-1.16%)
Mar 11, 2013	32.10	32.12	31.95	32.05	240,757	-0.23(-0.71%)
Mar 08, 2013	32.25	32.34	32.05	32.28	186,807	+0.32(+1.01%)
Mar 07, 2013	31.79	31.98	31.78	31.96	94,419	+0.30(+0.94%)
Mar 06, 2013	31.57	31.70	31.47	31.66	248,121	+0.36(+1.16%)
Mar 05, 2013	31.33	31.48	31.27	31.29	176,900	+0.24(+0.76%)
Mar 04, 2013	30.95	31.06	30.82	31.06	91,748	-0.25(-0.81%)
Mar 01, 2013	31.16	31.37	31.12	31.31	236,613	-0.10(-0.33%)
Feb 28, 2013	31.47	31.63	31.40	31.41	73,027	-0.11(-0.35%)
Feb 27, 2013	31.16	31.56	31.16	31.52	92,341	+0.32(+1.03%)
Feb 26, 2013	31.16	31.25	30.88	31.20	105,107	-0.34(-1.07%)
Feb 22, 2013	31.53	31.56	31.35	31.54	244,084	+0.18(+0.58%)
Feb 21, 2013	31.55	31.60	31.19	31.36	120,850	-0.46(-1.44%)
Feb 20, 2013	32.31	32.34	31.79	31.81	162,616	-0.52(-1.61%)
Feb 19, 2013	32.33	32.43	32.29	32.33	224,492	-0.07(-0.22%)
Feb 15, 2013	32.46	32.52	32.33	32.40	50,066	-0.04(-0.12%)
Feb 14, 2013	32.37	32.49	32.35	32.44	56,238	-0.09(-0.29%)
Feb 13, 2013	32.50	32.63	32.49	32.54	39,055	+0.17(+0.51%)
Feb 12, 2013	32.33	32.51	32.24	32.37	49,107	+0.06(+0.17%)
Feb 11, 2013	32.42	32.42	32.23	32.32	61,014	-0.10(-0.32%)
Feb 08, 2013	32.28	32.46	32.28	32.42	68,385	+0.19(+0.59%)
Feb 07, 2013	32.60	32.60	32.09	32.23	135,423	-0.43(-1.33%)
Feb 06, 2013	32.56	32.66	32.40	32.66	180,022	+0.05(+0.15%)
Feb 04, 2013	32.87	32.91	32.55	32.62	73,623	-0.61(-1.83%)
Feb 01, 2013	33.15	33.31	33.09	33.22	114,295	+0.19(+0.57%)
Jan 31, 2013	32.98	33.14	32.94	33.03	171,621	-0.08(-0.24%)
Jan 30, 2013	33.08	33.18	33.01	33.11	93,566	-0.15(-0.45%)
Jan 29, 2013	32.95	33.28	32.95	33.26	127,198	+0.43(+1.32%)
Jan 28, 2013	33.11	33.11	32.76	32.83	108,755	-0.17(-0.50%)
Jan 25, 2013	33.03	33.04	32.81	33.00	149,486	+0.01(+0.02%)
Jan 24, 2013	33.02	33.22	32.89	32.99	99,450	-0.07(-0.21%)
Jan 23, 2013	33.06	33.09	32.92	33.06	277,139	-0.03(-0.10%)
Jan 22, 2013	33.06	33.12	32.97	33.09	172,952	-0.06(-0.17%)
Jan 18, 2013	33.09	33.20	33.00	33.15	178,701	+0.15(+0.45%)
Jan 17, 2013	32.92	33.10	32.89	33.00	115,911	+0.28(+0.85%)
Jan 16, 2013	32.50	32.74	32.50	32.72	92,162	-0.09(-0.27%)
Jan 15, 2013	32.75	32.81	32.66	32.81	94,798	-0.04(-0.12%)
Jan 14, 2013	32.91	32.95	32.76	32.85	180,162	+0.30(+0.92%)
Jan 11, 2013	32.72	32.72	32.51	32.55	269,923	-0.40(-1.22%)
Jan 10, 2013	32.81	33.02	32.68	32.95	108,785	+0.26(+0.80%)
Jan 09, 2013	32.63	32.74	32.55	32.69	144,924	+0.17(+0.53%)
Jan 08, 2013	32.56	32.59	32.30	32.51	390,110	-0.28(-0.84%)
Jan 07, 2013	32.76	32.86	32.67	32.79	64,913	-0.28(-0.86%)
Jan 04, 2013	32.86	33.09	32.77	33.07	137,640	+0.08(+0.24%)
Jan 03, 2013	32.85	33.23	32.84	33.00	72,404	-0.09(-0.29%)
Jan 02, 2013	32.95	33.09	32.17	33.09	289,877	+0.92(+2.86%)
Dec 31, 2012	31.74	32.24	31.61	32.17	487,810	+0.44(+1.39%)
Dec 28, 2012	31.54	31.83	31.54	31.73	78,988	+0.02(+0.07%)
Dec 27, 2012	31.63	31.74	31.44	31.70	73,458	+0.02(+0.05%)
Dec 26, 2012	31.68	31.88	31.67	31.69	89,162	+0.29(+0.93%)
Dec 24, 2012	31.44	31.65	31.34	31.39	23,431	-0.12(-0.37%)
Dec 21, 2012	31.39	31.51	31.26	31.51	152,091	-0.34(-1.06%)
Dec 20, 2012	31.66	31.87	31.60	31.85	89,270	+0.27(+0.85%)
Dec 19, 2012	31.67	31.74	31.54	31.58	74,427	+0.06(+0.18%)
Dec 18, 2012	31.17	31.54	31.16	31.53	107,863	+0.27(+0.86%)
Dec 17, 2012	31.11	31.33	31.10	31.26	101,212	+0.03(+0.10%)
Dec 14, 2012	31.15	31.30	31.02	31.23	80,564	+0.19(+0.61%)
Dec 13, 2012	31.12	31.23	30.90	31.04	450,189	-0.18(-0.58%)
Dec 12, 2012	31.31	31.45	31.15	31.22	133,706	+0.11(+0.35%)
Dec 11, 2012	31.05	31.21	30.88	31.11	282,862	+0.03(+0.10%)
Dec 10, 2012	30.73	31.16	30.73	31.08	495,746	+0.30(+0.97%)
Dec 07, 2012	30.67	30.80	30.58	30.78	109,681	+0.09(+0.31%)
Dec 06, 2012	30.47	30.71	30.45	30.69	116,805	+0.20(+0.64%)
Dec 05, 2012	30.29	30.64	30.29	30.49	155,118	+0.52(+1.73%)
Dec 04, 2012	29.96	30.16	29.96	29.97	51,130	-0.03(-0.10%)
Nov 30, 2012	30.05	30.09	29.93	30.00	201,701	+0.12(+0.39%)
Nov 29, 2012	29.77	29.99	29.72	29.89	93,078	+0.24(+0.79%)
Nov 28, 2012	29.31	29.66	29.23	29.65	56,323	+0.12(+0.40%)
Nov 27, 2012	29.76	29.88	29.51	29.53	89,069	-0.35(-1.18%)
Nov 26, 2012	29.75	29.89	29.69	29.89	26,652	-0.03(-0.10%)
Nov 23, 2012	29.68	29.93	29.67	29.92	55,931	+0.45(+1.54%)
Nov 21, 2012	29.42	29.52	29.34	29.46	92,523	+0.05(+0.19%)
Nov 20, 2012	29.29	29.41	29.12	29.41	98,778	-0.12(-0.40%)
Nov 19, 2012	29.27	29.54	29.27	29.53	56,105	+0.49(+1.70%)
Nov 16, 2012	29.07	29.08	28.75	29.03	93,707	+0.02(+0.05%)
Nov 15, 2012	29.02	29.20	28.89	29.02	109,657	+0.06(+0.22%)
Nov 14, 2012	29.42	29.47	28.89	28.95	153,450	-0.41(-1.39%)
Nov 13, 2012	29.32	29.53	29.25	29.36	158,845	-0.40(-1.34%)
Nov 12, 2012	29.86	29.86	29.72	29.76	113,442	+0.03(+0.11%)
Nov 09, 2012	29.66	29.96	29.64	29.73	195,100	-0.09(-0.29%)
Nov 08, 2012	30.20	30.36	29.80	29.82	157,798	-0.43(-1.43%)
Nov 07, 2012	30.47	30.55	30.13	30.25	96,445	-0.62(-2.01%)
Nov 06, 2012	30.65	30.97	30.62	30.87	131,714	+0.21(+0.69%)
Nov 05, 2012	30.46	30.70	30.38	30.65	39,953	+0.18(+0.59%)
Nov 02, 2012	30.79	30.80	30.43	30.47	77,505	-0.14(-0.46%)
Nov 01, 2012	30.36	30.62	30.29	30.62	86,154	+0.71(+2.36%)
Oct 31, 2012	30.11	30.17	29.86	29.91	89,980	-0.13(-0.44%)
Oct 26, 2012	30.13	30.04	30.04	30.04	46,938	-0.28(-0.93%)
Oct 25, 2012	30.40	30.48	30.20	30.33	68,396	+0.27(+0.91%)
Oct 24, 2012	30.26	30.35	30.04	30.05	85,784	+0.05(+0.18%)
Oct 23, 2012	30.21	30.21	29.91	30.00	148,526	-0.25(-0.83%)
Oct 19, 2012	30.58	30.60	30.22	30.25	153,181	-0.49(-1.58%)
Oct 18, 2012	30.54	30.88	30.53	30.73	689,041	+0.11(+0.36%)
Oct 17, 2012	30.42	30.67	30.35	30.62	47,646	+0.27(+0.88%)
Oct 16, 2012	30.32	30.46	30.26	30.36	184,785	+0.16(+0.52%)
Oct 15, 2012	30.06	30.21	29.89	30.20	76,836	+0.29(+0.97%)
Oct 12, 2012	29.99	30.11	29.88	29.91	47,504	-0.06(-0.21%)
Oct 11, 2012	30.02	30.16	29.97	29.97	50,721	+0.38(+1.27%)
Oct 10, 2012	29.79	29.80	29.52	29.60	80,024	-0.10(-0.34%)
Oct 09, 2012	29.89	29.96	29.62	29.70	113,745	-0.25(-0.84%)
Oct 08, 2012	29.81	29.97	29.71	29.95	179,356	-0.15(-0.49%)
Oct 05, 2012	30.30	30.39	30.00	30.10	64,165	-0.02(-0.08%)
Oct 04, 2012	29.89	30.15	29.82	30.12	44,393	+0.33(+1.10%)
Oct 03, 2012	29.96	29.96	29.74	29.79	43,017	-0.12(-0.39%)
Oct 02, 2012	30.05	30.08	29.80	29.91	65,604	+0.02(+0.05%)
Oct 01, 2012	29.86	30.12	29.83	29.89	146,844	+0.31(+1.03%)
Sep 28, 2012	29.66	29.72	29.46	29.59	77,899	-0.17(-0.58%)
Sep 27, 2012	29.69	29.86	29.53	29.76	90,139	+0.44(+1.50%)
Sep 26, 2012	29.42	29.42	29.11	29.32	121,417	-0.16(-0.53%)
Sep 25, 2012	30.06	30.06	29.46	29.48	78,404	-0.53(-1.75%)
Sep 24, 2012	29.88	30.04	29.82	30.00	57,614	+0.04(+0.13%)
Sep 21, 2012	30.17	30.19	29.96	29.96	115,058	+0.12(+0.39%)
Sep 20, 2012	29.71	29.87	29.56	29.85	209,897	-0.14(-0.47%)
Sep 19, 2012	30.07	30.16	29.97	29.99	83,448	-0.03(-0.10%)
Sep 18, 2012	30.11	30.16	29.96	30.02	166,719	-0.13(-0.42%)
Sep 17, 2012	30.33	30.33	30.08	30.15	360,251	-0.28(-0.93%)
Sep 14, 2012	30.40	30.78	30.33	30.43	238,779	+0.50(+1.66%)
Sep 13, 2012	29.10	29.99	28.99	29.93	154,936	+0.80(+2.73%)
Sep 12, 2012	29.21	29.23	29.00	29.13	92,423	+0.12(+0.41%)
Sep 11, 2012	28.83	29.06	28.83	29.02	104,741	+0.34(+1.18%)
Sep 10, 2012	28.91	29.00	28.66	28.68	291,702	-0.38(-1.32%)
Sep 07, 2012	28.71	29.11	28.70	29.06	260,815	+0.72(+2.54%)
Sep 06, 2012	27.84	28.39	27.84	28.34	227,343	+0.68(+2.47%)
Sep 05, 2012	27.63	27.66	27.44	27.66	196,188	-0.01(-0.03%)
Sep 04, 2012	27.80	27.89	27.63	27.67	123,074	-0.29(-1.04%)
Aug 31, 2012	27.94	28.08	27.77	27.96	173,208	+0.16(+0.56%)
Aug 30, 2012	27.88	27.93	27.74	27.80	174,007	-0.31(-1.09%)
Aug 29, 2012	28.29	28.29	27.98	28.11	107,113	-0.27(-0.97%)
Aug 27, 2012	28.53	28.53	28.34	28.38	90,114	-0.33(-1.15%)
Aug 24, 2012	28.55	28.80	28.41	28.71	242,959	+0.01(+0.03%)
Aug 23, 2012	28.93	28.98	28.64	28.70	81,311	-0.24(-0.84%)
Aug 22, 2012	28.72	29.01	28.67	28.95	187,998	+0.05(+0.16%)
Aug 21, 2012	29.17	29.40	28.82	28.90	59,996	-0.06(-0.22%)
Aug 20, 2012	28.77	28.99	28.70	28.96	100,960	-0.02(-0.08%)
Aug 17, 2012	29.00	29.20	28.86	28.98	85,768	-0.04(-0.14%)
Aug 16, 2012	28.90	29.07	28.77	29.02	126,866	+0.19(+0.65%)
Aug 15, 2012	28.74	28.93	28.74	28.84	120,021	-0.07(-0.24%)
Aug 14, 2012	29.15	29.18	28.84	28.91	43,258	-0.09(-0.30%)
Aug 13, 2012	29.04	29.13	28.82	28.99	153,339	-0.20(-0.70%)
Aug 10, 2012	28.94	29.22	28.87	29.20	97,335	+0.09(+0.30%)
Aug 09, 2012	29.14	29.32	29.04	29.11	63,857	+0.03(+0.11%)
Aug 08, 2012	28.92	29.21	28.90	29.08	68,986	+0.09(+0.30%)
Aug 07, 2012	28.95	29.21	28.95	28.99	49,827	+0.19(+0.65%)
Aug 06, 2012	28.62	29.02	28.59	28.80	95,066	+0.29(+1.02%)
Aug 03, 2012	28.29	28.65	28.26	28.51	132,936	+0.80(+2.89%)
Aug 02, 2012	27.76	27.99	27.56	27.71	45,817	-0.38(-1.37%)

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.