Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	32.53	32.98	32.34	32.76	1,406,539	+0.54(+1.68%)
Jun 26, 2013	32.46	32.71	32.00	32.22	260,026	-0.05(-0.16%)
Jun 25, 2013	32.39	32.66	32.03	32.27	238,804	+0.03(+0.08%)
Jun 24, 2013	32.27	32.51	32.10	32.25	363,141	-0.24(-0.75%)
Jun 21, 2013	32.66	32.84	32.46	32.49	729,083	-0.12(-0.38%)
Jun 20, 2013	32.35	32.86	32.21	32.61	325,007	-0.08(-0.24%)
Jun 19, 2013	32.86	33.19	32.58	32.69	235,298	-0.16(-0.48%)
Jun 18, 2013	32.33	32.88	32.25	32.85	243,652	+0.50(+1.54%)
Jun 17, 2013	31.56	32.39	31.56	32.35	276,236	+1.03(+3.30%)
Jun 14, 2013	31.69	31.71	31.02	31.32	348,158	-0.35(-1.11%)
Jun 13, 2013	31.13	31.76	31.06	31.67	163,718	+0.45(+1.43%)
Jun 12, 2013	31.59	31.59	31.06	31.22	126,794	-0.15(-0.47%)
Jun 11, 2013	31.38	31.68	31.13	31.37	139,682	-0.34(-1.08%)
Jun 10, 2013	31.69	31.86	31.51	31.71	170,213	+0.05(+0.17%)
Jun 07, 2013	31.50	31.85	31.46	31.66	169,363	+0.24(+0.75%)
Jun 06, 2013	30.92	31.44	30.66	31.42	287,485	+0.53(+1.70%)
Jun 05, 2013	31.18	31.23	30.88	30.90	223,826	-0.39(-1.23%)
Jun 04, 2013	31.19	31.37	30.82	31.28	423,009	+0.10(+0.31%)
Jun 03, 2013	30.79	31.24	30.48	31.19	438,036	+0.37(+1.19%)
May 31, 2013	31.36	31.46	30.82	30.82	222,198	-0.72(-2.28%)
May 30, 2013	31.20	31.57	30.85	31.54	441,959	+0.34(+1.09%)
May 29, 2013	30.03	31.26	29.82	31.20	439,573	+0.86(+2.83%)
May 28, 2013	30.19	30.58	30.08	30.34	194,457	+0.45(+1.49%)
May 24, 2013	29.80	29.92	29.52	29.89	120,679	-0.03(-0.09%)
May 23, 2013	29.59	30.00	29.40	29.92	239,807	+0.07(+0.23%)
May 22, 2013	30.12	30.55	29.70	29.85	184,879	-0.39(-1.30%)
May 21, 2013	30.21	30.40	30.09	30.24	137,833	+0.01(+0.03%)
May 20, 2013	30.08	30.34	30.08	30.23	177,160	+0.01(+0.03%)
May 17, 2013	30.22	30.36	30.15	30.22	209,985	+0.05(+0.17%)
May 16, 2013	30.35	30.44	30.10	30.17	141,233	-0.30(-0.98%)
May 15, 2013	30.14	30.51	30.02	30.47	267,424	+0.59(+1.99%)
May 13, 2013	30.15	30.20	29.78	29.87	312,163	-0.38(-1.27%)
May 10, 2013	30.02	30.26	29.99	30.26	152,462	+0.22(+0.73%)
May 09, 2013	30.29	30.46	29.99	30.04	237,469	-0.30(-0.98%)
May 08, 2013	30.54	30.58	29.89	30.34	464,978	-0.62(-2.01%)
May 07, 2013	30.50	30.97	30.35	30.96	261,751	+0.57(+1.87%)
May 06, 2013	30.23	30.53	30.23	30.39	217,608	+0.16(+0.52%)
May 03, 2013	29.94	30.35	29.63	30.23	363,910	+0.60(+2.04%)
May 02, 2013	29.21	29.75	29.08	29.63	399,141	+0.63(+2.17%)
May 01, 2013	29.64	29.80	28.98	29.00	307,438	-0.72(-2.41%)
Apr 30, 2013	29.66	29.81	29.52	29.72	255,527	+0.06(+0.21%)
Apr 29, 2013	29.38	29.72	29.12	29.66	184,018	+0.31(+1.04%)
Apr 26, 2013	29.48	29.48	29.23	29.35	185,056	-0.13(-0.45%)
Apr 25, 2013	29.38	29.75	29.26	29.48	246,745	+0.24(+0.84%)
Apr 24, 2013	28.90	29.25	28.71	29.24	325,775	+0.41(+1.43%)
Apr 23, 2013	28.68	28.95	28.47	28.82	240,763	+0.32(+1.14%)
Apr 22, 2013	28.70	28.75	28.01	28.50	306,309	+0.37(+1.31%)
Apr 19, 2013	27.70	28.15	27.61	28.13	275,867	+0.43(+1.55%)
Apr 18, 2013	27.86	27.96	27.52	27.70	261,264	-0.18(-0.63%)
Apr 17, 2013	28.37	28.41	27.83	27.88	240,686	-0.70(-2.45%)
Apr 16, 2013	28.12	28.61	28.03	28.58	406,207	+0.60(+2.13%)
Apr 15, 2013	28.74	28.87	27.98	27.98	442,236	-0.93(-3.21%)
Apr 12, 2013	28.88	29.02	28.78	28.91	282,213	-0.07(-0.24%)
Apr 11, 2013	28.83	29.00	28.61	28.98	454,849	+0.11(+0.39%)
Apr 10, 2013	28.61	28.96	28.45	28.87	523,458	+0.22(+0.76%)
Apr 09, 2013	28.47	28.87	28.33	28.65	835,680	+0.73(+2.60%)
Apr 08, 2013	27.71	27.96	27.49	27.92	271,274	+0.30(+1.08%)
Apr 05, 2013	27.44	27.63	27.24	27.63	302,685	-0.18(-0.66%)
Apr 04, 2013	27.70	27.83	27.34	27.81	424,206	-0.04(-0.13%)
Apr 03, 2013	28.13	28.16	27.77	27.84	383,055	-0.32(-1.12%)
Apr 02, 2013	28.32	28.48	28.07	28.16	288,910	-0.09(-0.31%)
Apr 01, 2013	28.68	28.68	28.15	28.25	431,935	-0.44(-1.53%)
Mar 28, 2013	28.42	28.74	28.41	28.68	280,304	+0.17(+0.58%)
Mar 27, 2013	28.47	28.55	28.27	28.52	235,836	-0.07(-0.24%)
Mar 26, 2013	28.65	28.82	28.48	28.59	383,591	+0.07(+0.25%)
Mar 25, 2013	28.52	28.72	28.40	28.52	261,652	+0.00(+0.00%)
Mar 22, 2013	28.48	28.61	28.40	28.52	186,744	+0.04(+0.12%)
Mar 21, 2013	28.54	28.65	28.41	28.48	216,895	-0.20(-0.70%)
Mar 20, 2013	28.66	28.83	28.63	28.68	319,848	+0.09(+0.31%)
Mar 19, 2013	28.54	28.68	28.47	28.60	306,843	+0.04(+0.15%)
Mar 18, 2013	28.40	28.69	28.39	28.55	390,866	-0.19(-0.67%)
Mar 15, 2013	28.62	28.75	28.38	28.75	682,556	+0.18(+0.61%)
Mar 14, 2013	28.15	28.57	28.15	28.57	334,288	+0.41(+1.46%)
Mar 13, 2013	28.04	28.19	28.01	28.16	242,887	+0.09(+0.31%)
Mar 12, 2013	27.91	28.12	27.91	28.07	206,013	+0.04(+0.12%)
Mar 11, 2013	27.90	28.05	27.89	28.04	225,601	+0.13(+0.47%)
Mar 08, 2013	27.92	27.96	27.73	27.91	410,010	+0.18(+0.66%)
Mar 07, 2013	27.78	27.88	27.63	27.72	510,852	-0.01(-0.03%)
Mar 06, 2013	27.65	27.81	27.56	27.73	465,685	+0.20(+0.73%)
Mar 05, 2013	27.21	27.54	27.19	27.53	698,719	+0.47(+1.75%)
Mar 04, 2013	27.16	27.18	26.96	27.06	559,538	-0.22(-0.80%)
Mar 01, 2013	27.35	27.47	27.01	27.28	494,934	-0.26(-0.95%)
Feb 28, 2013	27.40	27.71	27.34	27.54	567,316	-0.03(-0.10%)
Feb 27, 2013	27.31	27.70	27.30	27.56	385,359	+0.19(+0.70%)
Feb 26, 2013	27.31	27.55	27.18	27.37	463,026	-0.58(-2.07%)
Feb 22, 2013	28.10	28.17	27.93	27.95	349,607	+0.00(+0.00%)
Feb 21, 2013	28.09	28.14	27.80	27.95	479,616	-0.22(-0.78%)
Feb 20, 2013	28.43	28.57	28.16	28.17	578,694	-0.39(-1.35%)
Feb 19, 2013	28.44	28.55	28.24	28.55	780,372	+0.14(+0.49%)
Feb 15, 2013	28.43	28.43	28.09	28.41	679,654	+0.10(+0.34%)
Feb 14, 2013	28.29	28.34	28.05	28.32	645,253	+0.03(+0.09%)
Feb 13, 2013	28.47	28.52	27.98	28.29	975,736	-0.10(-0.34%)
Feb 12, 2013	28.12	28.47	27.84	28.39	10,797,526	-0.76(-2.61%)
Feb 11, 2013	28.92	29.38	28.68	29.15	979,053	-0.28(-0.95%)
Feb 08, 2013	29.98	30.06	29.21	29.43	3,103,318	+0.95(+3.32%)
Feb 07, 2013	28.89	28.89	28.35	28.48	314,897	-0.34(-1.18%)
Feb 06, 2013	28.66	28.96	28.61	28.82	185,128	+0.10(+0.34%)
Feb 04, 2013	28.87	29.05	28.68	28.73	305,961	-0.21(-0.73%)
Feb 01, 2013	28.82	29.06	28.72	28.94	278,116	+0.17(+0.58%)
Jan 31, 2013	28.79	28.82	28.58	28.77	198,652	+0.07(+0.24%)
Jan 30, 2013	28.64	28.80	28.46	28.70	212,051	+0.00(+0.00%)
Jan 29, 2013	28.81	28.86	28.62	28.70	189,228	-0.10(-0.33%)
Jan 28, 2013	28.58	28.88	28.44	28.80	444,210	+0.26(+0.92%)
Jan 25, 2013	28.49	28.54	28.27	28.54	189,055	+0.10(+0.37%)
Jan 24, 2013	28.12	28.58	28.09	28.43	307,952	-0.24(-0.85%)
Jan 23, 2013	28.81	28.82	28.59	28.68	261,135	-0.09(-0.30%)
Jan 22, 2013	28.43	28.87	28.37	28.76	267,954	+0.37(+1.29%)
Jan 18, 2013	28.45	28.46	28.18	28.40	241,346	-0.10(-0.34%)
Jan 17, 2013	28.40	28.53	28.24	28.49	311,906	+0.23(+0.80%)
Jan 16, 2013	28.10	28.26	27.96	28.26	201,725	+0.18(+0.65%)
Jan 15, 2013	27.80	28.19	27.78	28.08	190,663	+0.12(+0.44%)
Jan 14, 2013	27.78	27.96	27.72	27.96	181,934	+0.13(+0.47%)
Jan 11, 2013	27.91	27.91	27.60	27.83	133,853	-0.04(-0.16%)
Jan 10, 2013	27.98	27.98	27.71	27.87	192,876	+0.11(+0.41%)
Jan 09, 2013	27.71	27.91	27.67	27.76	159,480	+0.04(+0.13%)
Jan 08, 2013	27.52	27.75	27.52	27.72	283,524	+0.12(+0.44%)
Jan 07, 2013	27.73	27.73	27.49	27.60	329,138	-0.19(-0.69%)
Jan 04, 2013	27.43	27.92	27.37	27.79	473,536	+0.46(+1.70%)
Jan 03, 2013	27.01	27.49	26.92	27.33	503,282	+0.42(+1.56%)
Jan 02, 2013	26.65	27.02	26.26	26.91	530,707	+0.65(+2.47%)
Dec 31, 2012	25.84	26.30	25.71	26.26	329,937	+0.36(+1.39%)
Dec 28, 2012	25.78	26.02	25.75	25.90	235,810	-0.08(-0.30%)
Dec 27, 2012	26.00	26.04	25.78	25.98	309,019	+0.02(+0.07%)
Dec 26, 2012	26.26	26.32	25.80	25.96	395,758	-0.31(-1.17%)
Dec 24, 2012	25.95	26.29	25.95	26.27	146,567	+0.21(+0.81%)
Dec 21, 2012	25.67	26.19	25.67	26.06	812,259	+0.11(+0.40%)
Dec 20, 2012	25.53	26.04	25.53	25.95	703,542	+0.40(+1.58%)
Dec 19, 2012	25.53	25.74	25.42	25.55	736,080	-0.01(-0.03%)
Dec 18, 2012	25.62	25.81	25.40	25.56	341,451	-0.06(-0.24%)
Dec 17, 2012	25.04	25.76	25.04	25.62	439,569	+0.60(+2.41%)
Dec 14, 2012	25.39	25.56	25.01	25.02	419,993	-0.52(-2.06%)
Dec 13, 2012	25.35	25.82	25.24	25.54	479,067	+0.29(+1.14%)
Dec 12, 2012	25.60	25.68	25.25	25.25	280,906	-0.28(-1.10%)
Dec 11, 2012	25.64	25.64	25.37	25.53	359,830	+0.04(+0.17%)
Dec 10, 2012	25.45	25.59	25.35	25.49	212,412	+0.06(+0.24%)
Dec 07, 2012	25.59	25.71	25.38	25.43	180,166	-0.10(-0.38%)
Dec 06, 2012	25.39	25.67	25.36	25.53	156,901	+0.08(+0.31%)
Dec 05, 2012	25.25	25.57	25.09	25.45	275,556	+0.32(+1.25%)
Dec 04, 2012	25.25	25.31	25.02	25.13	151,186	+0.08(+0.31%)
Nov 30, 2012	25.31	25.35	24.96	25.05	321,821	-0.13(-0.52%)
Nov 29, 2012	25.17	25.32	25.08	25.18	144,386	+0.11(+0.45%)
Nov 28, 2012	24.94	25.17	24.78	25.07	130,709	+0.02(+0.07%)
Nov 27, 2012	24.81	25.25	24.75	25.05	250,909	+0.16(+0.63%)
Nov 26, 2012	24.69	24.91	24.52	24.90	236,070	+0.17(+0.71%)
Nov 23, 2012	24.56	24.80	24.41	24.72	171,743	+0.16(+0.64%)
Nov 21, 2012	24.45	24.56	24.20	24.56	456,762	+0.28(+1.15%)
Nov 20, 2012	24.06	24.34	23.98	24.28	2,309,414	-0.49(-1.98%)
Nov 19, 2012	24.40	24.81	24.28	24.77	238,360	+0.56(+2.31%)
Nov 16, 2012	24.06	24.33	23.84	24.21	253,009	+0.08(+0.33%)
Nov 15, 2012	23.92	24.39	23.82	24.13	367,245	+0.18(+0.77%)
Nov 14, 2012	24.39	24.39	23.89	23.95	189,258	-0.37(-1.51%)
Nov 13, 2012	24.54	25.05	24.31	24.32	212,813	-0.25(-1.03%)
Nov 12, 2012	25.00	25.11	24.49	24.57	239,216	-0.44(-1.75%)
Nov 09, 2012	24.81	25.15	24.79	25.01	232,166	+0.10(+0.39%)
Nov 08, 2012	24.10	25.36	23.85	24.91	314,216	+0.81(+3.38%)
Nov 07, 2012	24.86	24.92	24.07	24.10	186,563	-1.07(-4.24%)
Nov 06, 2012	24.88	25.25	24.86	25.17	100,501	+0.29(+1.16%)
Nov 05, 2012	24.56	24.98	24.38	24.88	196,980	+0.28(+1.14%)
Nov 02, 2012	25.08	25.08	24.60	24.60	180,556	-0.34(-1.37%)
Nov 01, 2012	24.81	24.96	24.11	24.94	260,596	+0.21(+0.85%)
Oct 31, 2012	25.00	25.00	24.45	24.73	226,834	+0.01(+0.04%)
Oct 26, 2012	24.81	24.72	24.72	24.72	167,874	-0.05(-0.21%)
Oct 25, 2012	24.56	24.77	24.41	24.77	140,686	+0.42(+1.73%)
Oct 24, 2012	24.50	24.52	24.31	24.35	111,595	-0.02(-0.07%)
Oct 23, 2012	24.24	24.42	24.20	24.37	210,862	+0.15(+0.61%)
Oct 19, 2012	25.07	25.14	24.20	24.22	356,941	-0.97(-3.86%)
Oct 18, 2012	25.47	25.58	25.16	25.19	208,507	-0.24(-0.93%)
Oct 17, 2012	25.14	25.43	25.02	25.43	121,171	+0.33(+1.33%)
Oct 16, 2012	24.71	25.11	24.71	25.10	230,865	+0.42(+1.70%)
Oct 15, 2012	24.67	24.80	24.56	24.68	215,357	+0.04(+0.14%)
Oct 12, 2012	24.97	24.98	24.56	24.64	407,360	-0.39(-1.57%)
Oct 11, 2012	24.74	25.04	24.69	25.04	310,490	+0.09(+0.35%)
Oct 10, 2012	24.90	25.03	24.83	24.95	349,167	+0.00(+0.00%)
Oct 09, 2012	25.04	25.28	24.94	24.95	357,664	-0.16(-0.63%)
Oct 08, 2012	25.19	25.25	25.03	25.11	307,417	-0.20(-0.80%)
Oct 05, 2012	25.19	25.40	25.05	25.31	538,843	+0.13(+0.52%)
Oct 04, 2012	25.32	25.45	25.02	25.18	405,631	+0.03(+0.10%)
Oct 03, 2012	25.15	25.28	25.02	25.15	282,446	-0.04(-0.17%)
Oct 02, 2012	25.24	25.38	25.10	25.19	340,618	+0.04(+0.14%)
Oct 01, 2012	25.05	25.31	25.04	25.16	267,362	+0.10(+0.38%)
Sep 28, 2012	25.07	25.30	25.02	25.06	304,462	-0.24(-0.93%)
Sep 27, 2012	25.15	25.35	25.07	25.30	494,699	+0.18(+0.73%)
Sep 26, 2012	25.35	25.45	24.99	25.11	216,724	-0.24(-0.93%)
Sep 25, 2012	25.66	25.77	25.33	25.35	267,227	-0.26(-1.02%)
Sep 24, 2012	25.41	25.79	25.39	25.61	196,747	+0.06(+0.24%)
Sep 21, 2012	25.81	25.86	25.37	25.55	569,221	+0.01(+0.03%)
Sep 20, 2012	25.70	25.84	25.39	25.54	313,741	-0.26(-1.02%)
Sep 19, 2012	25.92	26.02	25.75	25.81	244,674	-0.07(-0.27%)
Sep 18, 2012	26.08	26.14	25.75	25.88	250,903	-0.20(-0.77%)
Sep 17, 2012	26.34	26.46	26.05	26.08	283,370	-0.40(-1.52%)
Sep 14, 2012	26.36	26.49	26.22	26.48	323,219	+0.20(+0.77%)
Sep 13, 2012	26.10	26.51	25.99	26.28	389,498	+0.11(+0.43%)
Sep 12, 2012	26.09	26.24	25.93	26.16	518,784	+0.08(+0.30%)
Sep 11, 2012	25.99	26.16	25.86	26.09	207,030	+0.14(+0.54%)
Sep 10, 2012	25.97	26.06	25.81	25.95	219,336	-0.06(-0.24%)
Sep 07, 2012	26.09	26.16	25.94	26.01	280,891	+0.00(+0.00%)
Sep 06, 2012	25.85	26.02	25.76	26.01	347,330	+0.31(+1.23%)
Sep 05, 2012	25.81	25.87	25.63	25.69	250,082	-0.12(-0.47%)
Sep 04, 2012	25.58	25.81	25.38	25.81	239,941	+0.30(+1.17%)
Aug 31, 2012	25.53	25.74	25.27	25.52	368,875	+0.10(+0.38%)
Aug 30, 2012	25.39	25.51	25.28	25.42	118,100	-0.11(-0.41%)
Aug 29, 2012	25.52	25.60	25.39	25.53	193,840	+0.04(+0.17%)
Aug 27, 2012	25.42	25.64	25.30	25.48	235,638	+0.10(+0.38%)
Aug 24, 2012	25.25	25.52	25.22	25.39	133,910	+0.06(+0.24%)
Aug 23, 2012	25.68	25.71	25.27	25.32	187,380	-0.36(-1.40%)
Aug 22, 2012	25.81	25.90	25.59	25.68	275,888	-0.14(-0.54%)
Aug 21, 2012	25.78	26.21	25.67	25.82	661,579	+0.05(+0.20%)
Aug 20, 2012	25.60	25.77	25.44	25.77	243,047	+0.09(+0.34%)
Aug 17, 2012	25.43	25.74	25.43	25.68	414,014	+0.14(+0.55%)
Aug 16, 2012	25.38	25.55	25.22	25.54	320,481	+0.18(+0.72%)
Aug 15, 2012	25.19	25.44	25.18	25.36	309,919	+0.09(+0.35%)
Aug 14, 2012	25.15	25.49	25.12	25.27	335,717	+0.20(+0.80%)
Aug 13, 2012	24.94	25.07	24.76	25.07	232,852	+0.15(+0.60%)
Aug 10, 2012	25.04	25.28	24.84	24.92	196,197	-0.33(-1.32%)
Aug 09, 2012	25.12	25.40	24.87	25.25	274,999	+0.17(+0.66%)
Aug 08, 2012	23.88	25.37	22.77	25.09	450,384	+1.31(+5.52%)
Aug 07, 2012	23.76	24.10	23.64	23.78	555,104	+0.11(+0.48%)
Aug 06, 2012	24.14	24.14	23.66	23.66	326,538	-0.39(-1.64%)
Aug 03, 2012	23.82	24.17	23.71	24.06	278,639	+0.49(+2.08%)
Aug 02, 2012	23.15	23.59	23.02	23.57	337,345	+0.30(+1.28%)
Aug 01, 2012	23.99	24.01	23.27	23.27	277,371	-0.68(-2.85%)
Jul 31, 2012	23.85	24.12	23.85	23.95	275,615	+0.02(+0.07%)
Jul 30, 2012	23.89	24.17	23.84	23.93	283,334	+0.03(+0.11%)
Jul 27, 2012	23.85	24.21	23.75	23.91	245,773	+0.23(+0.96%)
Jul 26, 2012	23.80	23.88	23.52	23.68	193,904	+0.14(+0.59%)
Jul 25, 2012	23.46	23.59	23.31	23.54	196,716	+0.21(+0.90%)
Jul 24, 2012	23.38	23.39	23.12	23.33	225,497	+0.01(+0.04%)
Jul 23, 2012	22.96	23.41	22.84	23.32	219,912	+0.04(+0.19%)
Jul 20, 2012	23.43	23.43	23.03	23.28	369,391	-0.36(-1.52%)
Jul 19, 2012	23.99	23.99	23.23	23.64	428,960	-0.73(-2.98%)
Jul 18, 2012	24.27	24.47	24.18	24.36	130,154	-0.02(-0.07%)
Jul 17, 2012	24.42	24.46	24.05	24.38	202,708	+0.02(+0.07%)
Jul 16, 2012	24.42	24.47	24.20	24.36	133,374	-0.09(-0.36%)
Jul 13, 2012	24.07	24.46	24.07	24.45	178,458	+0.50(+2.08%)
Jul 12, 2012	23.92	24.10	23.76	23.95	278,847	-0.12(-0.51%)
Jul 11, 2012	23.86	24.11	23.48	24.07	203,669	+0.17(+0.70%)
Jul 10, 2012	24.15	24.41	23.76	23.91	168,048	-0.08(-0.33%)
Jul 09, 2012	24.01	24.06	23.70	23.99	206,548	+0.01(+0.04%)
Jul 06, 2012	23.78	24.04	23.69	23.98	270,927	-0.05(-0.22%)
Jul 05, 2012	24.13	24.28	23.83	24.03	311,723	-0.43(-1.75%)
Jul 03, 2012	23.63	24.47	23.60	24.46	284,213	+0.75(+3.17%)

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.