Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	35.08	35.40	34.86	35.21	142,658	-0.18(-0.52%)
Sep 26, 2013	35.45	35.52	35.07	35.39	157,531	+0.01(+0.02%)
Sep 25, 2013	35.39	35.54	35.32	35.38	161,535	-0.03(-0.07%)
Sep 24, 2013	35.51	35.69	35.21	35.41	238,852	+0.01(+0.02%)
Sep 23, 2013	35.43	35.71	35.18	35.40	280,182	-0.03(-0.07%)
Sep 20, 2013	35.50	35.68	35.12	35.43	1,285,928	+0.08(+0.22%)
Sep 19, 2013	35.85	35.85	35.17	35.35	158,612	-0.34(-0.96%)
Sep 18, 2013	35.69	36.16	35.51	35.69	229,543	+0.02(+0.05%)
Sep 17, 2013	34.60	35.68	34.47	35.67	286,737	+1.03(+2.96%)
Sep 16, 2013	35.00	35.06	34.60	34.65	223,645	+0.01(+0.03%)
Sep 13, 2013	34.61	34.86	34.43	34.64	308,954	+0.19(+0.56%)
Sep 12, 2013	34.31	34.53	34.31	34.44	227,626	+0.08(+0.23%)
Sep 11, 2013	34.15	34.54	34.01	34.37	245,129	+0.24(+0.69%)
Sep 10, 2013	33.78	34.15	33.66	34.13	280,670	+0.53(+1.57%)
Sep 09, 2013	33.22	33.62	33.18	33.60	230,423	+0.42(+1.27%)
Sep 06, 2013	33.26	33.29	32.31	33.18	294,942	+0.12(+0.37%)
Sep 05, 2013	32.98	33.29	32.98	33.06	200,510	+0.10(+0.29%)
Sep 04, 2013	32.38	33.19	32.36	32.96	359,254	+0.57(+1.76%)
Sep 03, 2013	33.06	33.45	31.96	32.39	445,777	-0.19(-0.59%)
Aug 30, 2013	33.15	33.30	32.52	32.58	264,528	-0.61(-1.82%)
Aug 29, 2013	32.69	33.26	32.53	33.19	208,648	+0.46(+1.39%)
Aug 28, 2013	32.85	33.02	32.66	32.73	150,102	-0.11(-0.32%)
Aug 27, 2013	33.57	33.68	32.82	32.84	233,359	-1.02(-3.01%)
Aug 26, 2013	33.90	34.25	33.80	33.86	175,890	-0.04(-0.13%)
Aug 23, 2013	33.92	34.01	33.55	33.90	137,172	+0.01(+0.03%)
Aug 22, 2013	33.48	33.96	33.48	33.89	96,143	+0.48(+1.44%)
Aug 21, 2013	33.80	33.86	33.39	33.41	135,743	-0.48(-1.42%)
Aug 20, 2013	33.66	33.99	33.38	33.89	176,254	+0.25(+0.73%)
Aug 19, 2013	33.87	34.10	33.61	33.65	131,723	-0.28(-0.83%)
Aug 16, 2013	33.69	34.19	33.63	33.93	156,366	+0.07(+0.21%)
Aug 15, 2013	34.42	34.42	33.78	33.86	199,724	-0.87(-2.49%)
Aug 14, 2013	35.00	35.01	34.66	34.72	139,882	-0.38(-1.07%)
Aug 13, 2013	34.95	35.12	34.63	35.10	197,506	+0.12(+0.35%)
Aug 12, 2013	35.22	35.48	34.87	34.98	309,747	-0.47(-1.33%)
Aug 09, 2013	35.19	35.69	35.12	35.45	232,985	-0.21(-0.59%)
Aug 08, 2013	35.85	36.08	35.26	35.66	200,334	-0.03(-0.10%)
Aug 07, 2013	35.46	35.86	34.20	35.69	215,417	-0.19(-0.54%)
Aug 06, 2013	35.95	36.05	35.56	35.89	188,113	-0.17(-0.49%)
Aug 05, 2013	36.02	36.14	35.83	36.06	171,312	-0.02(-0.05%)
Aug 02, 2013	36.88	37.02	36.01	36.08	237,155	-0.92(-2.48%)
Aug 01, 2013	36.28	37.08	36.18	37.00	325,031	+1.09(+3.02%)
Jul 31, 2013	35.68	36.17	35.60	35.91	253,301	+0.35(+0.98%)
Jul 30, 2013	35.69	35.83	35.41	35.56	123,225	-0.03(-0.07%)
Jul 29, 2013	35.68	35.68	35.25	35.59	160,644	-0.18(-0.51%)
Jul 26, 2013	35.60	35.90	35.48	35.77	179,361	-0.10(-0.27%)
Jul 25, 2013	35.63	35.95	35.55	35.87	240,479	+0.20(+0.56%)
Jul 24, 2013	36.04	36.04	35.47	35.67	199,011	-0.28(-0.78%)
Jul 23, 2013	35.91	36.12	35.83	35.95	268,843	+0.17(+0.49%)
Jul 22, 2013	35.71	35.82	35.19	35.77	208,310	+0.58(+1.64%)
Jul 19, 2013	35.28	35.47	35.00	35.19	263,784	-0.23(-0.64%)
Jul 18, 2013	35.37	35.45	35.19	35.42	227,810	+0.32(+0.92%)
Jul 17, 2013	35.46	35.55	35.04	35.10	164,157	-0.30(-0.84%)
Jul 16, 2013	35.76	35.86	35.26	35.40	273,326	-0.40(-1.12%)
Jul 15, 2013	35.62	35.84	35.42	35.80	237,038	+0.28(+0.79%)
Jul 12, 2013	35.06	35.53	34.88	35.52	165,772	+0.43(+1.22%)
Jul 11, 2013	35.00	35.13	34.63	35.09	157,354	+0.40(+1.16%)
Jul 10, 2013	34.57	34.81	34.47	34.69	346,794	+0.06(+0.18%)
Jul 09, 2013	34.74	34.73	34.52	34.63	289,816	+0.12(+0.36%)
Jul 08, 2013	33.86	34.58	33.85	34.50	267,949	+0.73(+2.18%)
Jul 05, 2013	33.29	33.79	33.20	33.77	180,705	+0.80(+2.42%)
Jul 03, 2013	32.65	33.11	32.65	32.97	100,990	-0.05(-0.16%)
Jul 02, 2013	32.99	33.25	32.78	33.02	135,477	-0.05(-0.16%)
Jul 01, 2013	32.86	33.24	32.67	33.08	282,399	+0.31(+0.96%)
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%)

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.