Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.01	24.64	23.84	24.64	79,297	+0.16(+0.65%)
Jul 30, 2013	24.67	24.70	24.41	24.48	82,109	-0.04(-0.16%)
Jul 29, 2013	24.68	24.69	24.49	24.52	10,527	-0.39(-1.58%)
Jul 26, 2013	24.84	24.92	24.72	24.91	11,962	+0.32(+1.30%)
Jul 25, 2013	24.36	24.62	24.33	24.59	29,351	-0.01(-0.05%)
Jul 24, 2013	24.68	24.76	24.50	24.61	8,140	-0.63(-2.51%)
Jul 23, 2013	25.28	25.28	25.13	25.24	8,538	-0.30(-1.17%)
Jul 22, 2013	25.54	25.62	25.45	25.54	15,266	+0.08(+0.33%)
Jul 19, 2013	24.96	25.45	24.95	25.45	14,147	+0.83(+3.38%)
Jul 18, 2013	25.15	25.15	24.62	24.62	71,105	-0.63(-2.50%)
Jul 17, 2013	25.41	25.45	25.25	25.25	56,081	+0.09(+0.37%)
Jul 16, 2013	24.98	25.19	24.96	25.16	19,072	+0.38(+1.54%)
Jul 15, 2013	24.87	25.01	24.76	24.78	7,410	+0.12(+0.49%)
Jul 12, 2013	24.85	25.15	24.57	24.66	29,948	-0.04(-0.16%)
Jul 11, 2013	24.60	24.71	24.36	24.70	35,057	+0.53(+2.21%)
Jul 10, 2013	24.50	24.52	24.12	24.16	23,225	-0.46(-1.85%)
Jul 09, 2013	24.59	24.63	24.46	24.62	11,879	+0.15(+0.60%)
Jul 08, 2013	24.49	24.60	24.43	24.47	24,314	+0.38(+1.57%)
Jul 05, 2013	25.07	25.07	24.09	24.09	73,030	-1.76(-6.80%)
Jul 03, 2013	26.04	26.05	25.83	25.85	14,372	-0.19(-0.74%)
Jul 02, 2013	26.10	26.25	25.97	26.04	11,906	-0.05(-0.19%)
Jul 01, 2013	25.63	26.09	25.59	26.09	84,727	+0.18(+0.69%)
Jun 28, 2013	25.33	25.97	25.23	25.91	61,220	+0.77(+3.06%)
Jun 26, 2013	25.15	25.36	24.73	25.14	51,821	+0.33(+1.35%)
Jun 25, 2013	25.31	25.31	24.80	24.81	36,941	-0.45(-1.78%)
Jun 24, 2013	24.81	25.44	24.71	25.26	103,722	+0.09(+0.37%)
Jun 21, 2013	25.79	25.96	24.99	25.16	178,402	-0.86(-3.32%)
Jun 20, 2013	25.80	26.36	25.48	26.03	154,838	-0.79(-2.93%)
Jun 19, 2013	27.58	27.58	26.67	26.81	64,869	-0.48(-1.77%)
Jun 18, 2013	27.05	27.47	27.04	27.30	13,337	+0.03(+0.11%)
Jun 17, 2013	27.65	27.65	27.27	27.27	34,990	-0.41(-1.50%)
Jun 14, 2013	27.70	28.00	27.68	27.68	19,281	+0.05(+0.18%)
Jun 13, 2013	27.23	27.69	27.20	27.63	16,972	+0.71(+2.65%)
Jun 12, 2013	27.21	27.67	26.92	26.92	49,270	-0.66(-2.40%)
Jun 11, 2013	26.93	27.58	26.83	27.58	21,471	+0.53(+1.97%)
Jun 10, 2013	27.47	27.47	27.01	27.05	71,954	-0.29(-1.07%)
Jun 07, 2013	27.75	28.05	27.34	27.34	55,396	-0.97(-3.43%)
Jun 06, 2013	28.15	29.02	28.05	28.31	144,539	-0.10(-0.34%)
Jun 05, 2013	27.87	28.41	27.85	28.41	78,383	+0.63(+2.26%)
Jun 04, 2013	27.65	27.94	27.61	27.78	23,476	-0.33(-1.16%)
Jun 03, 2013	27.65	28.45	27.28	28.11	35,852	+0.24(+0.86%)
May 31, 2013	28.03	28.03	27.25	27.87	47,817	-0.14(-0.49%)
May 30, 2013	28.20	28.27	27.88	28.00	92,915	-0.14(-0.49%)
May 29, 2013	27.87	28.14	27.82	28.14	136,480	+0.58(+2.10%)
May 28, 2013	28.59	28.66	27.56	27.56	76,605	-1.44(-4.96%)
May 24, 2013	29.20	29.20	28.97	29.00	5,279	+0.10(+0.34%)
May 23, 2013	28.99	29.09	28.59	28.90	20,911	+0.24(+0.84%)
May 22, 2013	29.58	29.83	28.55	28.66	62,497	-0.87(-2.94%)
May 21, 2013	28.82	29.53	28.82	29.53	8,499	+0.46(+1.58%)
May 20, 2013	29.38	29.38	28.99	29.07	8,904	-0.02(-0.06%)
May 17, 2013	29.58	29.67	29.09	29.09	39,591	-0.78(-2.62%)
May 16, 2013	29.62	30.06	29.62	29.87	224,902	+0.63(+2.15%)
May 15, 2013	29.34	29.39	28.82	29.25	38,733	-0.29(-0.98%)
May 13, 2013	29.57	29.68	29.54	29.54	21,895	-0.48(-1.59%)
May 10, 2013	30.28	30.31	29.57	30.01	25,612	-0.74(-2.41%)
May 09, 2013	30.92	31.23	30.73	30.75	23,930	-0.02(-0.05%)
May 08, 2013	30.73	30.96	30.71	30.77	11,340	+0.04(+0.12%)
May 07, 2013	30.83	30.83	30.69	30.73	19,382	-0.19(-0.62%)
May 06, 2013	31.24	31.24	30.78	30.93	26,676	-0.14(-0.46%)
May 03, 2013	31.73	31.74	31.05	31.07	380,390	-1.61(-4.93%)
May 02, 2013	32.52	32.68	32.45	32.68	64,541	-0.04(-0.11%)
May 01, 2013	32.51	32.80	32.51	32.72	105,399	+0.64(+1.99%)
Apr 30, 2013	32.23	32.39	32.08	32.08	21,610	+0.05(+0.15%)
Apr 29, 2013	32.36	32.42	31.99	32.03	193,372	-0.22(-0.68%)
Apr 26, 2013	32.17	32.25	31.70	32.25	79,214	+0.54(+1.71%)
Apr 25, 2013	31.64	31.73	31.60	31.70	108,276	-0.23(-0.73%)
Apr 24, 2013	31.81	31.97	31.76	31.94	19,198	+0.19(+0.59%)
Apr 23, 2013	32.23	32.67	31.75	31.75	63,216	-0.28(-0.89%)
Apr 22, 2013	32.11	32.17	31.90	32.03	20,584	+0.10(+0.32%)
Apr 19, 2013	31.99	32.00	31.88	31.93	22,037	-0.20(-0.61%)
Apr 18, 2013	32.01	32.15	31.93	32.13	10,361	+0.26(+0.82%)
Apr 17, 2013	31.74	32.29	31.74	31.87	21,224	+0.30(+0.96%)
Apr 16, 2013	31.47	31.81	31.47	31.56	89,089	-0.46(-1.43%)
Apr 15, 2013	31.62	32.06	31.49	32.02	87,537	+0.50(+1.60%)
Apr 12, 2013	31.17	31.52	30.97	31.52	26,461	+0.95(+3.12%)
Apr 11, 2013	30.63	30.75	30.50	30.56	16,977	+0.01(+0.04%)
Apr 10, 2013	30.80	30.84	30.48	30.55	43,191	-0.84(-2.68%)
Apr 09, 2013	31.62	31.69	31.35	31.39	10,813	-0.15(-0.47%)
Apr 08, 2013	31.87	31.96	31.48	31.54	12,605	-0.40(-1.25%)
Apr 05, 2013	31.66	32.30	31.66	31.94	62,809	+1.21(+3.92%)
Apr 04, 2013	30.32	30.76	30.30	30.73	229,243	+0.65(+2.16%)
Apr 03, 2013	29.71	30.20	29.71	30.08	16,072	+0.59(+2.01%)
Apr 02, 2013	29.60	29.61	29.41	29.49	101,921	-0.24(-0.81%)
Apr 01, 2013	29.61	29.75	29.61	29.73	10,132	+0.47(+1.61%)
Mar 28, 2013	29.54	29.64	29.26	29.26	32,975	-0.30(-1.02%)
Mar 27, 2013	29.61	29.74	29.54	29.56	15,780	+0.44(+1.50%)
Mar 26, 2013	28.90	29.22	28.90	29.13	11,340	+0.11(+0.40%)
Mar 25, 2013	28.84	29.24	28.79	29.01	13,577	-0.17(-0.59%)
Mar 22, 2013	28.93	29.18	28.87	29.18	245,571	+0.19(+0.64%)
Mar 21, 2013	28.87	29.01	28.75	29.00	16,743	+0.41(+1.45%)
Mar 20, 2013	28.80	28.86	28.58	28.58	6,564	-0.60(-2.07%)
Mar 19, 2013	28.89	29.38	28.86	29.19	22,133	+0.46(+1.59%)
Mar 18, 2013	28.82	28.86	28.52	28.73	21,693	+0.45(+1.61%)
Mar 15, 2013	28.09	28.29	28.09	28.28	1,695	+0.24(+0.84%)
Mar 14, 2013	28.04	28.22	28.00	28.04	17,368	-0.20(-0.72%)
Mar 13, 2013	28.11	28.33	28.07	28.24	34,707	-0.04(-0.15%)
Mar 12, 2013	28.13	28.31	28.11	28.29	23,530	+0.38(+1.37%)
Mar 11, 2013	28.04	28.04	27.85	27.90	10,813	+0.04(+0.13%)
Mar 08, 2013	27.93	28.14	27.78	27.87	409,404	-0.60(-2.10%)
Mar 07, 2013	28.67	28.67	28.45	28.46	17,087	-0.47(-1.62%)
Mar 06, 2013	29.04	29.17	28.93	28.93	21,875	-0.43(-1.48%)
Mar 05, 2013	29.41	29.50	29.35	29.36	10,114	-0.25(-0.85%)
Mar 04, 2013	29.89	29.91	29.62	29.62	29,733	-0.25(-0.83%)
Mar 01, 2013	29.94	30.00	29.79	29.87	13,541	+0.28(+0.93%)
Feb 28, 2013	29.57	29.60	29.50	29.59	18,792	+0.12(+0.39%)
Feb 27, 2013	30.09	30.13	29.36	29.47	37,152	-0.21(-0.71%)
Feb 26, 2013	29.70	30.12	29.69	29.69	9,227	+0.74(+2.55%)
Feb 22, 2013	28.82	29.00	28.82	28.95	328,471	+0.14(+0.50%)
Feb 21, 2013	28.81	28.98	28.72	28.81	36,476	+0.30(+1.06%)
Feb 20, 2013	28.16	28.51	28.15	28.50	43,023	+0.19(+0.67%)
Feb 19, 2013	28.65	28.74	28.31	28.31	15,753	-0.25(-0.89%)
Feb 15, 2013	28.71	28.71	28.42	28.57	8,778	-0.19(-0.67%)
Feb 14, 2013	28.50	28.80	28.45	28.76	11,556	+0.45(+1.57%)
Feb 13, 2013	28.28	28.46	28.14	28.31	25,538	-0.31(-1.09%)
Feb 12, 2013	28.71	28.78	28.61	28.62	26,074	-0.42(-1.44%)
Feb 11, 2013	28.88	29.05	28.86	29.04	18,726	+0.29(+1.02%)
Feb 08, 2013	28.71	28.83	28.63	28.75	8,309	-0.03(-0.10%)
Feb 07, 2013	28.72	29.10	28.70	28.78	17,361	+0.03(+0.09%)
Feb 06, 2013	28.62	28.76	28.42	28.75	44,413	-0.13(-0.46%)
Feb 04, 2013	28.66	28.94	28.61	28.89	35,291	+0.65(+2.30%)
Feb 01, 2013	29.26	29.26	28.24	28.24	49,537	-0.62(-2.15%)
Jan 31, 2013	28.76	28.90	28.60	28.86	39,479	+0.21(+0.75%)
Jan 30, 2013	28.59	28.72	28.38	28.64	111,469	-0.11(-0.37%)
Jan 29, 2013	29.04	29.27	28.73	28.75	68,195	-0.31(-1.08%)
Jan 28, 2013	28.73	29.06	28.73	29.06	13,842	-0.22(-0.76%)
Jan 25, 2013	29.44	29.49	29.18	29.28	51,610	-0.82(-2.72%)
Jan 24, 2013	30.20	30.21	29.92	30.10	17,952	-0.23(-0.77%)
Jan 23, 2013	30.42	30.53	30.34	30.34	10,723	-0.03(-0.11%)
Jan 22, 2013	30.03	30.38	29.97	30.37	13,503	+0.10(+0.34%)
Jan 18, 2013	30.15	30.28	30.15	30.27	4,715	+0.41(+1.36%)
Jan 17, 2013	29.90	29.96	29.67	29.86	13,245	-0.58(-1.92%)
Jan 16, 2013	30.34	30.44	30.34	30.44	898	+0.16(+0.53%)
Jan 15, 2013	30.53	30.57	30.28	30.28	22,344	+0.29(+0.97%)
Jan 14, 2013	30.34	30.34	30.00	30.00	25,618	-0.06(-0.19%)
Jan 11, 2013	29.50	30.08	29.49	30.05	17,067	+0.40(+1.34%)
Jan 10, 2013	29.59	29.88	29.45	29.66	30,438	-0.16(-0.54%)
Jan 09, 2013	29.81	29.95	29.79	29.82	3,368	-0.06(-0.21%)
Jan 08, 2013	29.82	29.92	29.77	29.88	32,598	+0.37(+1.24%)
Jan 07, 2013	29.51	29.58	29.43	29.51	28,163	+0.00(+0.01%)
Jan 04, 2013	29.10	29.51	28.98	29.51	69,070	+0.20(+0.68%)
Jan 03, 2013	30.03	30.03	29.28	29.31	36,645	-0.80(-2.66%)
Jan 02, 2013	30.13	30.96	30.08	30.11	196,721	-0.85(-2.75%)
Dec 31, 2012	31.73	31.73	30.92	30.96	23,703	-0.93(-2.92%)
Dec 28, 2012	31.91	32.01	31.73	31.89	51,615	+0.25(+0.80%)
Dec 27, 2012	31.25	31.79	31.25	31.64	26,162	+0.25(+0.81%)
Dec 26, 2012	31.29	31.42	31.29	31.38	51,426	+0.18(+0.58%)
Dec 24, 2012	31.23	31.23	31.20	31.20	2,331	-0.04(-0.11%)
Dec 21, 2012	31.28	31.35	31.17	31.24	25,196	+0.61(+1.98%)
Dec 20, 2012	30.87	30.96	30.53	30.63	40,148	-0.03(-0.11%)
Dec 19, 2012	30.72	30.99	30.64	30.66	20,673	+0.21(+0.71%)
Dec 18, 2012	30.97	31.03	30.25	30.45	59,854	-0.69(-2.22%)
Dec 17, 2012	31.96	31.96	31.13	31.14	72,104	-0.92(-2.86%)
Dec 14, 2012	31.87	32.06	31.87	32.06	108,943	+0.50(+1.59%)
Dec 13, 2012	31.37	31.75	31.37	31.55	69,870	+0.00(+0.00%)
Dec 12, 2012	32.20	32.20	31.55	31.55	33,647	-0.74(-2.30%)
Dec 11, 2012	32.41	32.41	32.20	32.30	17,851	-0.35(-1.08%)
Dec 10, 2012	32.71	32.82	32.63	32.65	39,573	+0.18(+0.56%)
Dec 07, 2012	32.61	32.61	32.47	32.47	1,122	-0.57(-1.73%)
Dec 06, 2012	33.27	33.27	33.04	33.04	4,940	-0.01(-0.03%)
Dec 05, 2012	32.96	33.18	32.96	33.05	7,181	+0.11(+0.34%)
Dec 04, 2012	32.82	32.95	32.76	32.93	9,699	+0.35(+1.08%)
Nov 30, 2012	32.82	32.82	32.58	32.58	2,820	-0.16(-0.48%)
Nov 29, 2012	32.57	32.87	32.56	32.74	6,231	-0.02(-0.07%)
Nov 28, 2012	33.15	33.25	32.76	32.76	17,193	-0.07(-0.20%)
Nov 27, 2012	32.64	32.83	32.56	32.83	7,381	+0.28(+0.88%)
Nov 26, 2012	32.76	32.89	32.54	32.54	2,106	+0.25(+0.76%)
Nov 23, 2012	32.32	32.37	32.20	32.30	176,819	-0.06(-0.19%)
Nov 21, 2012	32.27	32.36	32.21	32.36	41,844	-0.05(-0.15%)
Nov 20, 2012	32.96	32.96	32.41	32.41	9,717	-0.65(-1.98%)
Nov 19, 2012	32.96	33.06	32.65	33.06	18,086	-0.35(-1.06%)
Nov 16, 2012	33.36	33.77	33.36	33.42	26,440	-0.11(-0.34%)
Nov 15, 2012	33.27	33.72	33.23	33.53	16,151	-0.02(-0.07%)
Nov 14, 2012	33.02	33.64	33.02	33.55	30,885	+0.09(+0.27%)
Nov 13, 2012	33.67	33.67	33.28	33.46	10,543	+0.20(+0.60%)
Nov 12, 2012	33.13	33.45	33.13	33.26	16,272	+0.01(+0.04%)
Nov 09, 2012	33.02	33.25	32.81	33.25	203,592	+0.10(+0.30%)
Nov 08, 2012	32.09	33.15	32.01	33.15	20,150	+1.01(+3.15%)
Nov 07, 2012	32.14	32.43	32.07	32.14	16,097	+1.03(+3.32%)
Nov 06, 2012	31.44	31.56	31.06	31.11	38,601	-0.51(-1.62%)
Nov 05, 2012	31.69	31.73	31.62	31.62	37,950	+0.33(+1.05%)
Nov 02, 2012	31.13	31.29	31.09	31.29	194,354	-0.04(-0.14%)
Nov 01, 2012	31.51	31.58	31.23	31.34	56,510	-0.42(-1.33%)
Oct 31, 2012	31.42	31.82	31.38	31.76	44,785	+0.43(+1.38%)
Oct 26, 2012	30.73	31.33	31.33	31.33	191,782	+0.91(+3.00%)
Oct 25, 2012	30.32	30.82	30.28	30.41	25,964	-0.43(-1.39%)
Oct 24, 2012	31.02	31.11	30.84	30.84	8,780	-0.45(-1.44%)
Oct 23, 2012	31.12	31.39	31.12	31.29	41,363	+0.35(+1.14%)
Oct 19, 2012	30.24	30.95	30.24	30.94	190,767	+0.86(+2.86%)
Oct 18, 2012	30.65	30.69	29.96	30.08	15,987	-0.40(-1.31%)
Oct 17, 2012	30.55	30.55	30.35	30.48	18,807	-0.60(-1.93%)
Oct 16, 2012	31.54	31.54	31.08	31.08	9,032	-0.83(-2.59%)
Oct 15, 2012	31.93	32.06	31.84	31.91	13,912	-0.17(-0.54%)
Oct 12, 2012	32.11	32.48	32.04	32.08	13,584	+0.23(+0.73%)
Oct 11, 2012	31.14	31.86	31.05	31.85	24,889	+0.29(+0.92%)
Oct 10, 2012	30.78	31.57	30.73	31.56	21,372	+0.55(+1.78%)
Oct 09, 2012	30.85	31.12	30.76	31.01	33,766	-0.15(-0.49%)
Oct 08, 2012	31.04	31.18	30.91	31.16	8,291	+0.46(+1.49%)
Oct 05, 2012	30.76	30.83	30.64	30.70	20,312	-0.81(-2.57%)
Oct 04, 2012	31.81	32.03	31.42	31.51	13,222	-0.72(-2.24%)
Oct 03, 2012	32.05	32.27	31.99	32.23	8,661	-0.00(-0.01%)
Oct 02, 2012	32.05	32.28	32.05	32.24	23,328	-0.16(-0.49%)
Oct 01, 2012	32.28	32.42	31.93	32.40	7,258	+0.20(+0.64%)
Sep 28, 2012	32.39	32.55	31.95	32.19	154,528	+0.13(+0.40%)
Sep 27, 2012	32.29	32.39	31.91	32.07	16,901	-0.45(-1.38%)
Sep 26, 2012	32.31	32.52	32.24	32.52	53,321	+0.67(+2.11%)
Sep 25, 2012	31.27	31.85	31.11	31.84	27,053	+0.61(+1.95%)
Sep 24, 2012	31.05	31.29	31.05	31.23	14,154	+0.41(+1.31%)
Sep 21, 2012	30.34	30.83	30.34	30.83	26,063	+0.15(+0.48%)
Sep 20, 2012	31.07	31.14	30.54	30.68	28,610	+0.17(+0.55%)
Sep 19, 2012	30.66	30.66	30.38	30.51	51,395	+0.28(+0.93%)
Sep 18, 2012	30.35	30.45	30.05	30.23	25,221	+0.37(+1.25%)
Sep 17, 2012	29.43	29.88	29.43	29.86	19,054	+0.71(+2.44%)
Sep 14, 2012	29.86	29.86	29.09	29.14	112,603	-1.72(-5.58%)
Sep 13, 2012	31.26	31.48	30.32	30.87	62,520	-0.18(-0.59%)
Sep 12, 2012	31.12	31.17	30.96	31.05	29,885	-0.83(-2.60%)
Sep 11, 2012	32.07	32.08	31.88	31.88	5,726	-0.28(-0.86%)
Sep 10, 2012	31.83	32.15	31.83	32.15	9,937	+0.06(+0.19%)
Sep 07, 2012	33.19	33.19	31.99	32.09	11,634	-0.30(-0.92%)
Sep 06, 2012	32.75	32.78	32.36	32.39	15,046	-1.08(-3.22%)
Sep 05, 2012	33.50	33.65	33.39	33.47	26,544	-0.23(-0.68%)
Sep 04, 2012	33.86	33.86	33.70	33.70	3,480	-0.08(-0.25%)
Aug 31, 2012	33.17	33.82	33.10	33.78	44,992	+0.88(+2.68%)
Aug 30, 2012	33.14	33.16	32.87	32.90	9,034	+0.44(+1.34%)
Aug 29, 2012	32.52	32.66	32.39	32.46	19,694	-0.28(-0.86%)
Aug 27, 2012	32.64	32.80	32.60	32.74	7,691	+0.44(+1.36%)
Aug 24, 2012	32.68	32.68	32.28	32.30	63,631	-0.09(-0.29%)
Aug 23, 2012	32.33	32.47	32.28	32.40	44,085	+0.24(+0.76%)
Aug 22, 2012	31.69	32.16	31.60	32.15	83,351	+1.03(+3.31%)
Aug 21, 2012	30.66	31.12	30.32	31.12	8,533	+0.28(+0.91%)
Aug 20, 2012	30.69	31.02	30.69	30.84	118,069	+0.10(+0.33%)
Aug 17, 2012	30.62	30.99	30.62	30.74	9,735	+0.24(+0.80%)
Aug 16, 2012	31.07	31.16	30.24	30.50	29,005	-0.55(-1.76%)
Aug 15, 2012	31.30	31.30	30.94	31.04	62,217	-0.83(-2.59%)
Aug 14, 2012	31.89	32.17	31.84	31.87	73,364	-0.96(-2.92%)
Aug 13, 2012	33.10	33.22	32.83	32.83	76,746	-0.03(-0.08%)
Aug 10, 2012	33.14	33.16	32.84	32.85	10,512	+0.31(+0.94%)
Aug 09, 2012	32.37	32.60	31.95	32.55	142,743	-0.06(-0.18%)
Aug 08, 2012	33.13	33.16	32.54	32.60	14,823	-0.30(-0.92%)
Aug 07, 2012	32.96	33.06	32.71	32.91	85,862	-0.83(-2.47%)
Aug 06, 2012	33.87	34.12	33.74	33.74	8,497	+0.01(+0.04%)
Aug 03, 2012	33.97	34.05	33.54	33.73	14,985	-1.13(-3.23%)
Aug 02, 2012	34.96	35.31	34.83	34.85	12,688	+0.46(+1.34%)

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.