Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	33.28	33.37	32.76	32.96	0	-0.45(-1.34%)
Aug 29, 2013	33.00	33.55	32.92	33.41	68,632	+0.40(+1.22%)
Aug 28, 2013	32.61	33.12	32.53	33.01	0	+0.34(+1.04%)
Aug 27, 2013	33.03	33.38	32.53	32.67	87,534	-0.81(-2.43%)
Aug 26, 2013	33.62	33.81	33.36	33.48	0	-0.10(-0.29%)
Aug 23, 2013	33.46	33.64	33.29	33.58	0	+0.10(+0.29%)
Aug 22, 2013	33.01	33.54	33.01	33.48	48,765	+0.66(+2.02%)
Aug 21, 2013	32.94	33.01	32.61	32.82	0	-0.28(-0.84%)
Aug 20, 2013	32.45	33.19	32.45	33.10	86,941	+0.65(+2.01%)
Aug 19, 2013	32.51	32.72	32.18	32.45	65,250	-0.15(-0.47%)
Aug 16, 2013	32.45	32.87	32.43	32.60	0	-0.03(-0.08%)
Aug 15, 2013	32.71	32.73	32.50	32.62	126,490	-0.48(-1.46%)
Aug 14, 2013	33.00	33.21	33.00	33.11	77,461	+0.01(+0.03%)
Aug 13, 2013	33.32	33.45	33.06	33.10	38,134	-0.30(-0.91%)
Aug 12, 2013	32.78	33.57	32.78	33.40	158,442	+0.29(+0.89%)
Aug 09, 2013	32.77	33.28	32.72	33.11	101,184	+0.34(+1.04%)
Aug 08, 2013	32.87	33.12	32.54	32.77	66,508	+0.09(+0.27%)
Aug 07, 2013	32.68	32.72	32.34	32.68	133,375	-0.18(-0.54%)
Aug 06, 2013	32.83	33.15	32.67	32.86	92,691	+0.05(+0.16%)
Aug 05, 2013	32.94	32.96	32.46	32.80	155,344	-0.08(-0.24%)
Aug 02, 2013	32.85	33.03	32.60	32.88	112,864	-0.12(-0.35%)
Aug 01, 2013	32.96	33.16	32.75	33.00	161,545	+0.36(+1.09%)
Jul 31, 2013	32.73	33.00	32.59	32.64	0	-0.07(-0.22%)
Jul 30, 2013	32.81	32.81	32.31	32.71	0	-0.04(-0.14%)
Jul 29, 2013	33.03	33.03	32.40	32.76	0	-0.31(-0.94%)
Jul 26, 2013	33.15	33.36	32.95	33.07	0	-0.37(-1.12%)
Jul 25, 2013	33.18	33.51	33.03	33.45	0	+0.18(+0.54%)
Jul 24, 2013	33.40	33.89	33.15	33.27	0	+0.02(+0.05%)
Jul 23, 2013	33.66	33.66	33.07	33.25	0	-0.21(-0.61%)
Jul 22, 2013	33.44	33.72	33.31	33.45	0	-0.15(-0.45%)
Jul 19, 2013	32.61	34.88	32.61	33.61	0	-2.32(-6.46%)
Jul 18, 2013	35.62	36.03	35.03	35.93	0	+0.63(+1.78%)
Jul 17, 2013	35.73	35.93	35.23	35.30	89,645	-0.20(-0.57%)
Jul 16, 2013	35.75	35.88	35.27	35.50	0	-0.14(-0.40%)
Jul 15, 2013	35.70	35.97	35.53	35.64	0	+0.07(+0.20%)
Jul 12, 2013	36.40	36.40	35.47	35.57	0	-0.97(-2.66%)
Jul 11, 2013	36.62	37.44	35.85	36.54	0	+0.29(+0.81%)
Jul 10, 2013	36.19	36.40	36.07	36.25	0	+0.06(+0.17%)
Jul 09, 2013	35.20	36.22	35.15	36.19	0	+1.04(+2.97%)
Jul 08, 2013	35.39	35.42	34.83	35.14	77,732	-0.29(-0.81%)
Jul 05, 2013	35.17	35.46	34.77	35.43	0	+0.80(+2.32%)
Jul 03, 2013	34.38	34.85	34.32	34.62	0	+0.16(+0.47%)
Jul 02, 2013	34.52	34.75	34.22	34.46	0	-0.17(-0.49%)
Jul 01, 2013	34.28	34.82	34.12	34.63	0	+0.46(+1.36%)
Jun 28, 2013	34.37	34.84	34.14	34.17	184,846	-0.37(-1.06%)
Jun 27, 2013	34.15	34.59	33.99	34.53	0	+0.59(+1.74%)
Jun 26, 2013	34.26	34.59	33.73	33.95	0	-0.01(-0.03%)
Jun 25, 2013	34.03	34.13	33.45	33.95	0	+0.26(+0.77%)
Jun 24, 2013	34.02	34.02	33.37	33.70	0	-0.65(-1.90%)
Jun 21, 2013	34.45	34.74	34.15	34.35	240,908	+0.02(+0.05%)
Jun 20, 2013	34.37	34.55	33.87	34.33	0	-0.48(-1.38%)
Jun 19, 2013	34.73	35.20	34.45	34.81	0	-0.02(-0.05%)
Jun 18, 2013	34.29	34.89	34.17	34.83	0	+0.67(+1.96%)
Jun 17, 2013	34.49	34.49	33.79	34.16	0	-0.01(-0.03%)
Jun 14, 2013	34.72	34.92	34.04	34.17	0	-0.59(-1.69%)
Jun 13, 2013	34.25	34.81	34.25	34.76	71,815	+0.43(+1.25%)
Jun 12, 2013	34.65	35.04	34.14	34.33	67,115	-0.05(-0.16%)
Jun 11, 2013	34.27	34.77	33.62	34.38	59,657	-0.25(-0.72%)
Jun 10, 2013	34.62	34.70	34.37	34.63	0	+0.07(+0.21%)
Jun 07, 2013	34.36	34.76	33.95	34.56	0	+0.48(+1.40%)
Jun 06, 2013	34.00	34.20	33.71	34.08	100,798	+0.18(+0.54%)
Jun 05, 2013	34.14	34.48	33.81	33.90	0	-0.37(-1.07%)
Jun 04, 2013	34.81	34.96	33.98	34.27	0	-0.29(-0.83%)
Jun 03, 2013	34.78	34.86	34.32	34.55	193,319	-0.05(-0.15%)
May 31, 2013	34.59	35.11	34.15	34.61	156,392	-0.23(-0.67%)
May 30, 2013	34.75	34.87	34.26	34.84	48,254	+0.09(+0.26%)
May 29, 2013	35.10	35.35	34.70	34.75	24,926	-0.62(-1.74%)
May 28, 2013	35.06	35.37	34.74	35.37	303,797	+0.72(+2.09%)
May 24, 2013	34.87	34.95	34.53	34.64	0	-0.31(-0.89%)
May 23, 2013	34.53	35.00	34.50	34.95	0	+0.13(+0.38%)
May 22, 2013	34.92	35.40	34.58	34.82	0	-0.13(-0.38%)
May 21, 2013	34.60	34.98	34.51	34.95	0	+0.29(+0.82%)
May 20, 2013	34.54	34.74	34.54	34.67	0	+0.02(+0.05%)
May 17, 2013	34.17	34.65	33.76	34.65	0	+0.69(+2.02%)
May 16, 2013	33.91	34.26	33.81	33.97	123,238	-0.10(-0.29%)
May 15, 2013	33.81	34.27	33.80	34.06	0	+0.67(+2.00%)
May 13, 2013	33.63	33.74	33.17	33.40	0	-0.38(-1.13%)
May 10, 2013	33.73	34.21	33.69	33.78	0	+0.01(+0.03%)
May 09, 2013	34.24	34.24	33.56	33.77	0	-0.42(-1.22%)
May 08, 2013	33.95	34.29	33.82	34.19	0	+0.10(+0.29%)
May 07, 2013	33.13	34.10	32.96	34.09	0	+0.95(+2.87%)
May 06, 2013	33.20	33.44	33.06	33.14	0	+0.06(+0.19%)
May 03, 2013	32.82	33.31	32.44	33.08	0	+0.63(+1.95%)
May 02, 2013	32.20	32.61	32.20	32.44	0	+0.45(+1.42%)
May 01, 2013	32.66	32.87	31.99	31.99	179,259	-0.85(-2.60%)
Apr 30, 2013	32.50	32.85	32.14	32.84	0	+0.26(+0.79%)
Apr 29, 2013	32.67	32.88	32.46	32.59	41,424	+0.10(+0.30%)
Apr 26, 2013	32.76	32.80	32.32	32.49	60,402	-0.27(-0.82%)
Apr 25, 2013	33.03	33.33	32.72	32.75	100,924	-0.12(-0.35%)
Apr 24, 2013	33.09	33.19	32.64	32.87	80,941	-0.21(-0.65%)
Apr 23, 2013	32.73	33.08	32.50	33.08	84,446	+0.54(+1.67%)
Apr 22, 2013	32.71	32.72	32.39	32.54	237,572	-0.04(-0.14%)
Apr 19, 2013	32.85	33.35	32.05	32.59	329,935	-0.23(-0.71%)
Apr 18, 2013	32.59	33.09	32.50	32.82	157,967	+0.23(+0.71%)
Apr 17, 2013	33.16	33.39	32.59	32.59	142,324	-0.88(-2.63%)
Apr 16, 2013	33.13	33.56	32.95	33.47	80,110	+0.53(+1.59%)
Apr 15, 2013	33.61	33.85	32.82	32.94	155,306	-0.77(-2.30%)
Apr 12, 2013	33.79	33.89	33.43	33.72	139,406	-0.12(-0.34%)
Apr 11, 2013	33.83	34.04	33.69	33.83	98,667	-0.08(-0.24%)
Apr 10, 2013	33.64	34.38	33.64	33.91	133,200	+0.30(+0.90%)
Apr 09, 2013	33.86	33.86	33.49	33.61	105,846	-0.19(-0.55%)
Apr 08, 2013	33.08	33.80	33.06	33.80	87,372	+0.91(+2.76%)
Apr 05, 2013	32.50	33.08	32.50	32.89	115,078	+0.06(+0.19%)
Apr 04, 2013	32.55	32.83	32.45	32.83	97,310	+0.30(+0.93%)
Apr 03, 2013	32.55	32.99	32.47	32.52	115,865	-0.08(-0.25%)
Apr 02, 2013	33.01	33.05	32.48	32.60	100,451	-0.28(-0.87%)
Apr 01, 2013	33.24	33.24	32.46	32.89	175,369	-0.31(-0.94%)
Mar 28, 2013	33.41	33.53	32.94	33.20	78,231	-0.12(-0.35%)
Mar 27, 2013	33.36	33.45	32.88	33.32	62,241	-0.10(-0.29%)
Mar 26, 2013	33.58	33.67	32.97	33.41	58,453	+0.04(+0.11%)
Mar 25, 2013	33.11	33.47	32.68	33.38	109,071	+0.27(+0.81%)
Mar 22, 2013	32.94	33.36	32.75	33.11	93,337	+0.28(+0.84%)
Mar 21, 2013	32.93	33.07	32.51	32.83	121,804	-0.25(-0.75%)
Mar 20, 2013	33.51	33.57	32.98	33.08	114,435	-0.48(-1.43%)
Mar 19, 2013	33.80	33.81	33.26	33.56	65,281	-0.21(-0.63%)
Mar 18, 2013	33.66	33.97	33.61	33.78	115,543	+0.03(+0.08%)
Mar 15, 2013	33.70	33.76	33.34	33.75	378,705	+0.04(+0.11%)
Mar 14, 2013	33.61	33.79	33.43	33.72	125,671	+0.11(+0.32%)
Mar 13, 2013	33.72	33.72	33.23	33.61	175,007	-0.06(-0.19%)
Mar 12, 2013	33.52	33.79	33.28	33.67	128,900	+0.00(+0.00%)
Mar 11, 2013	34.10	34.26	33.51	33.67	85,341	-0.55(-1.61%)
Mar 08, 2013	34.24	34.38	33.87	34.22	109,163	+0.19(+0.55%)
Mar 07, 2013	33.79	34.22	33.72	34.04	132,254	+0.36(+1.06%)
Mar 06, 2013	34.36	34.36	32.91	33.68	834,369	-1.18(-3.40%)
Mar 05, 2013	33.91	35.15	33.91	34.86	123,148	+1.25(+3.73%)
Mar 04, 2013	32.97	33.69	32.86	33.61	103,767	+0.49(+1.47%)
Mar 01, 2013	33.16	33.27	32.63	33.12	115,534	-0.37(-1.11%)
Feb 28, 2013	33.34	33.74	33.22	33.50	86,771	+0.20(+0.61%)
Feb 27, 2013	32.95	33.61	32.78	33.29	65,392	+0.35(+1.05%)
Feb 26, 2013	33.03	33.23	32.86	32.95	63,457	+0.05(+0.16%)
Feb 25, 2013	33.56	34.07	32.87	32.89	162,848	-0.59(-1.78%)
Feb 22, 2013	32.85	33.54	32.68	33.49	91,514	+0.87(+2.67%)
Feb 21, 2013	32.80	33.36	32.51	32.62	114,814	-0.26(-0.78%)
Feb 20, 2013	33.67	33.78	32.79	32.88	151,109	-0.77(-2.30%)
Feb 19, 2013	33.42	33.65	33.23	33.65	168,928	+0.28(+0.85%)
Feb 15, 2013	33.60	33.60	33.26	33.36	108,914	-0.04(-0.11%)
Feb 14, 2013	32.67	33.44	32.67	33.40	95,999	+0.64(+1.95%)
Feb 13, 2013	33.15	33.63	32.50	32.76	182,532	-0.42(-1.26%)
Feb 12, 2013	33.05	34.34	32.67	33.18	120,774	+0.10(+0.30%)
Feb 11, 2013	32.93	33.10	32.64	33.08	83,133	+0.09(+0.27%)
Feb 08, 2013	33.11	33.14	32.92	32.99	80,781	+0.01(+0.03%)
Feb 07, 2013	33.16	33.16	32.82	32.98	35,689	-0.20(-0.62%)
Feb 06, 2013	33.16	33.29	32.92	33.19	41,004	+0.20(+0.62%)
Feb 04, 2013	33.11	33.43	32.76	32.98	57,017	-0.23(-0.70%)
Feb 01, 2013	33.17	33.41	32.87	33.21	87,410	+0.26(+0.78%)
Jan 31, 2013	32.82	33.15	32.63	32.96	113,313	+0.19(+0.57%)
Jan 30, 2013	33.36	33.51	32.57	32.77	182,726	-0.71(-2.12%)
Jan 29, 2013	33.52	33.69	33.36	33.48	116,057	-0.02(-0.05%)
Jan 28, 2013	33.75	33.91	33.44	33.50	164,216	-0.32(-0.95%)
Jan 25, 2013	33.94	34.07	33.67	33.82	103,102	-0.05(-0.16%)
Jan 24, 2013	33.55	34.29	33.55	33.87	171,712	+0.26(+0.77%)
Jan 23, 2013	33.80	33.86	33.47	33.61	88,659	-0.26(-0.76%)
Jan 22, 2013	33.36	33.88	33.26	33.87	273,202	+0.44(+1.30%)
Jan 18, 2013	33.40	33.56	33.39	33.44	106,384	-0.08(-0.24%)
Jan 17, 2013	33.51	33.90	33.49	33.52	73,052	+0.04(+0.11%)
Jan 16, 2013	33.29	33.66	33.29	33.48	44,985	+0.04(+0.11%)
Jan 15, 2013	33.30	33.59	33.18	33.44	51,761	-0.12(-0.34%)
Jan 14, 2013	32.92	33.59	32.88	33.56	69,617	+0.45(+1.37%)
Jan 11, 2013	33.21	33.37	32.66	33.11	107,847	-0.03(-0.08%)
Jan 10, 2013	33.17	33.28	32.84	33.13	75,080	+0.01(+0.03%)
Jan 09, 2013	32.73	33.13	32.07	33.12	149,485	+0.56(+1.72%)
Jan 08, 2013	32.70	32.83	32.20	32.56	93,611	-0.06(-0.19%)
Jan 07, 2013	32.31	32.70	31.93	32.63	133,065	+0.09(+0.27%)
Jan 04, 2013	32.03	32.68	31.76	32.54	151,643	+0.68(+2.15%)
Jan 03, 2013	31.91	32.02	31.33	31.85	153,889	-0.05(-0.17%)
Jan 02, 2013	32.13	32.17	31.10	31.91	192,206	+0.81(+2.60%)
Dec 31, 2012	30.59	31.16	30.59	31.10	88,780	+0.44(+1.45%)
Dec 28, 2012	30.55	30.92	30.37	30.66	70,453	+0.01(+0.03%)
Dec 27, 2012	30.81	30.92	29.99	30.65	55,025	-0.11(-0.35%)
Dec 26, 2012	30.69	31.08	30.46	30.75	109,715	+0.07(+0.23%)
Dec 24, 2012	30.74	30.88	30.28	30.68	52,477	-0.13(-0.43%)
Dec 21, 2012	29.96	30.82	29.80	30.82	408,272	+0.75(+2.48%)
Dec 20, 2012	30.36	30.36	29.73	30.07	138,527	-0.20(-0.67%)
Dec 19, 2012	29.77	30.73	29.77	30.27	122,087	+0.45(+1.52%)
Dec 18, 2012	29.46	30.03	29.23	29.82	122,802	+0.35(+1.18%)
Dec 17, 2012	29.13	29.50	28.91	29.47	92,646	+0.46(+1.59%)
Dec 14, 2012	28.45	29.12	28.36	29.01	94,965	+0.57(+2.00%)
Dec 13, 2012	28.29	28.94	26.49	28.44	48,742	-0.27(-0.93%)
Dec 12, 2012	29.39	29.39	28.60	28.71	85,494	-0.62(-2.12%)
Dec 11, 2012	29.72	29.84	29.05	29.33	118,118	-0.14(-0.48%)
Dec 10, 2012	29.29	29.47	29.04	29.47	37,594	+0.28(+0.94%)
Dec 07, 2012	29.17	29.26	28.74	29.20	38,191	+0.23(+0.80%)
Dec 06, 2012	29.23	29.23	28.84	28.97	45,071	-0.22(-0.76%)
Dec 05, 2012	29.18	29.42	28.91	29.19	71,387	+0.17(+0.58%)
Dec 04, 2012	29.08	29.26	28.61	29.02	107,177	-0.51(-1.71%)
Nov 30, 2012	29.92	29.92	29.32	29.53	155,542	-0.27(-0.89%)
Nov 29, 2012	29.47	29.79	29.23	29.79	112,461	+0.53(+1.82%)
Nov 28, 2012	28.91	29.28	28.77	29.26	144,353	+0.38(+1.31%)
Nov 27, 2012	28.59	29.00	28.55	28.88	120,585	+0.24(+0.85%)
Nov 26, 2012	28.36	28.68	28.30	28.64	73,529	+0.20(+0.69%)
Nov 23, 2012	28.19	28.49	28.04	28.44	24,568	+0.32(+1.14%)
Nov 21, 2012	28.02	28.20	27.88	28.12	33,859	+0.06(+0.22%)
Nov 20, 2012	28.32	28.62	27.81	28.06	51,631	-0.18(-0.63%)
Nov 19, 2012	28.16	28.33	27.82	28.24	62,723	+0.37(+1.33%)
Nov 16, 2012	27.79	27.96	27.54	27.87	118,983	-0.02(-0.06%)
Nov 15, 2012	28.09	28.35	27.70	27.89	99,384	-0.22(-0.79%)
Nov 14, 2012	28.46	28.46	28.09	28.11	98,712	-0.33(-1.15%)
Nov 13, 2012	28.48	28.80	28.17	28.43	61,822	-0.27(-0.93%)
Nov 12, 2012	28.65	28.82	28.39	28.70	41,319	+0.08(+0.28%)
Nov 09, 2012	28.63	28.75	28.51	28.62	89,027	-0.04(-0.12%)
Nov 08, 2012	28.71	28.93	28.66	28.66	121,120	-0.19(-0.64%)
Nov 07, 2012	29.27	29.27	28.59	28.84	135,646	-0.73(-2.46%)
Nov 06, 2012	28.88	29.66	28.84	29.57	103,625	+0.68(+2.36%)
Nov 05, 2012	28.82	29.00	28.74	28.89	74,126	+0.12(+0.40%)
Nov 02, 2012	29.15	29.33	28.66	28.77	134,755	-0.26(-0.88%)
Nov 01, 2012	29.47	29.47	28.91	29.03	112,265	-0.48(-1.62%)
Oct 31, 2012	28.97	29.73	28.84	29.50	149,525	+0.46(+1.58%)
Oct 26, 2012	28.95	29.05	29.05	29.05	63,031	+0.08(+0.27%)
Oct 25, 2012	29.13	29.13	28.71	28.97	61,075	-0.02(-0.06%)
Oct 24, 2012	29.20	29.20	28.74	28.98	130,353	-0.12(-0.40%)
Oct 23, 2012	28.23	29.11	27.97	29.10	121,346	+0.29(+1.01%)
Oct 19, 2012	27.19	30.18	27.19	28.81	783,476	+1.71(+6.30%)
Oct 18, 2012	27.28	27.31	26.90	27.10	128,420	-0.13(-0.49%)
Oct 17, 2012	27.17	27.27	27.00	27.23	142,680	+0.03(+0.10%)
Oct 16, 2012	27.24	27.27	26.99	27.20	75,369	+0.09(+0.33%)
Oct 15, 2012	26.62	27.16	26.58	27.12	119,462	+0.50(+1.86%)
Oct 12, 2012	26.78	27.28	26.58	26.62	109,625	-0.16(-0.60%)
Oct 11, 2012	26.92	27.23	26.71	26.78	108,564	+0.03(+0.10%)
Oct 10, 2012	26.42	26.89	26.42	26.75	172,706	+0.41(+1.55%)
Oct 09, 2012	26.73	26.90	26.28	26.35	177,075	-0.42(-1.55%)
Oct 08, 2012	26.60	27.00	26.41	26.76	132,974	-0.04(-0.13%)
Oct 05, 2012	26.75	27.12	26.66	26.80	185,529	+0.10(+0.36%)
Oct 04, 2012	26.75	26.86	26.43	26.70	178,973	+0.03(+0.10%)
Oct 03, 2012	26.43	26.84	26.38	26.67	193,547	+0.26(+0.97%)
Oct 02, 2012	26.98	27.22	26.25	26.42	256,754	-0.55(-2.04%)
Oct 01, 2012	26.94	27.43	26.61	26.97	204,091	+0.04(+0.16%)
Sep 28, 2012	27.32	27.42	26.87	26.92	336,523	-0.58(-2.09%)
Sep 27, 2012	27.19	27.53	26.97	27.50	164,695	+0.30(+1.11%)
Sep 26, 2012	27.21	27.43	26.81	27.20	319,871	-0.11(-0.39%)
Sep 25, 2012	27.89	29.02	27.07	27.30	914,768	-3.51(-11.40%)
Sep 24, 2012	30.01	30.88	29.73	30.82	124,764	+0.62(+2.05%)
Sep 21, 2012	31.04	31.06	30.10	30.20	291,199	-0.41(-1.33%)
Sep 20, 2012	30.93	31.18	30.52	30.60	155,426	-0.68(-2.18%)
Sep 19, 2012	31.20	31.49	30.99	31.29	101,327	+0.18(+0.57%)
Sep 18, 2012	31.25	31.25	30.60	31.11	136,195	-0.03(-0.09%)
Sep 17, 2012	31.27	31.41	30.86	31.13	149,166	-0.16(-0.51%)
Sep 14, 2012	31.64	31.68	31.16	31.29	164,628	-0.32(-1.01%)
Sep 13, 2012	32.37	32.45	31.45	31.61	247,244	-0.77(-2.38%)
Sep 12, 2012	31.85	32.40	31.57	32.38	125,378	+0.55(+1.72%)
Sep 11, 2012	31.20	31.83	31.06	31.83	110,258	+0.81(+2.63%)
Sep 10, 2012	30.64	31.24	30.64	31.02	73,873	+0.35(+1.13%)
Sep 07, 2012	31.02	31.02	30.56	30.67	87,168	-0.13(-0.43%)
Sep 06, 2012	30.51	31.25	30.51	30.81	160,036	+0.35(+1.16%)
Sep 05, 2012	30.53	30.86	30.04	30.45	149,301	-0.25(-0.81%)

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.