Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	31.13	31.22	31.08	31.17	22,076	+0.18(+0.59%)
Jun 26, 2013	30.84	30.98	30.83	30.98	61,975	+0.39(+1.26%)
Jun 25, 2013	30.27	30.60	30.27	30.60	4,311	+0.23(+0.77%)
Jun 24, 2013	30.04	30.36	29.80	30.36	3,769	-0.33(-1.06%)
Jun 21, 2013	30.67	30.73	30.40	30.69	2,887	-0.18(-0.58%)
Jun 20, 2013	31.18	31.19	30.66	30.87	8,764	-0.76(-2.41%)
Jun 19, 2013	32.03	32.03	31.63	31.63	4,638	-0.30(-0.93%)
Jun 18, 2013	31.84	32.06	31.84	31.93	2,994	+0.21(+0.65%)
Jun 17, 2013	31.85	31.85	31.72	31.72	1,453	+0.07(+0.22%)
Jun 14, 2013	31.75	31.75	31.64	31.65	1,399	+0.07(+0.23%)
Jun 13, 2013	31.20	31.58	31.20	31.58	22,033	+0.41(+1.31%)
Jun 12, 2013	31.56	31.56	31.17	31.17	2,642	-0.53(-1.66%)
Jun 11, 2013	31.86	31.86	31.36	31.70	4,952	-0.16(-0.50%)
Jun 10, 2013	31.93	31.95	31.86	31.86	5,407	+0.01(+0.03%)
Jun 07, 2013	31.42	31.85	31.42	31.85	1,642	+0.78(+2.52%)
Jun 06, 2013	31.25	31.25	31.07	31.07	5,619	-0.11(-0.35%)
Jun 05, 2013	31.40	31.46	31.06	31.18	11,532	-0.33(-1.04%)
Jun 04, 2013	31.50	31.51	31.50	31.50	3,854	-0.25(-0.78%)
Jun 03, 2013	31.89	31.89	31.47	31.75	14,289	-0.44(-1.37%)
May 31, 2013	32.15	32.41	32.15	32.19	1,104	-0.11(-0.35%)
May 30, 2013	32.33	32.33	32.26	32.30	1,313	+0.19(+0.59%)
May 29, 2013	31.93	32.12	31.80	32.12	13,242	-0.07(-0.22%)
May 28, 2013	32.44	32.55	32.10	32.19	3,897	+0.22(+0.68%)
May 24, 2013	31.75	32.05	31.75	31.97	11,946	-0.14(-0.43%)
May 23, 2013	31.68	32.20	31.63	32.11	12,823	-0.10(-0.31%)
May 22, 2013	32.67	32.94	32.07	32.20	73,757	-0.37(-1.12%)
May 21, 2013	32.64	32.66	32.57	32.57	3,537	-0.04(-0.12%)
May 20, 2013	32.52	32.62	32.52	32.61	9,877	+0.19(+0.58%)
May 17, 2013	32.42	32.47	32.38	32.42	2,895	+0.22(+0.68%)
May 16, 2013	32.42	32.42	32.15	32.20	16,428	-0.11(-0.34%)
May 15, 2013	32.53	32.53	32.22	32.31	26,701	+0.30(+0.93%)
May 13, 2013	31.90	32.02	31.90	32.02	2,572	+0.08(+0.25%)
May 10, 2013	31.95	31.95	31.79	31.94	8,089	+0.14(+0.43%)
May 09, 2013	31.99	32.02	31.80	31.80	5,035	-0.09(-0.29%)
May 08, 2013	31.67	32.05	31.67	31.89	16,382	+0.05(+0.17%)
May 07, 2013	31.76	31.85	31.74	31.84	14,909	+0.03(+0.09%)
May 06, 2013	31.92	31.92	31.61	31.81	6,469	+0.25(+0.78%)
May 03, 2013	31.31	31.64	31.31	31.56	3,234	+0.50(+1.62%)
May 02, 2013	30.87	31.09	30.87	31.06	53,896	+0.43(+1.39%)
May 01, 2013	30.48	30.75	30.48	30.63	12,767	-0.13(-0.42%)
Apr 30, 2013	30.69	30.76	30.66	30.76	5,356	-0.02(-0.06%)
Apr 29, 2013	30.57	30.80	30.57	30.78	6,347	+0.21(+0.68%)
Apr 26, 2013	30.51	30.64	30.44	30.57	4,840	-0.10(-0.32%)
Apr 25, 2013	30.61	30.76	30.61	30.67	4,143	+0.27(+0.88%)
Apr 24, 2013	30.43	30.43	30.40	30.40	3,002	+0.10(+0.33%)
Apr 23, 2013	30.25	30.35	30.24	30.31	20,757	+0.46(+1.56%)
Apr 22, 2013	29.86	29.86	29.55	29.84	1,490	+0.20(+0.66%)
Apr 19, 2013	29.26	29.72	29.26	29.64	934	+0.31(+1.05%)
Apr 18, 2013	29.52	29.52	29.31	29.34	4,695	-0.26(-0.88%)
Apr 17, 2013	29.76	29.89	29.51	29.60	7,751	-0.49(-1.64%)
Apr 16, 2013	30.02	30.09	30.02	30.09	1,418	+0.31(+1.03%)
Apr 15, 2013	30.64	30.64	29.70	29.78	13,659	-0.84(-2.75%)
Apr 12, 2013	30.70	30.70	30.50	30.62	2,830	-0.22(-0.71%)
Apr 11, 2013	30.67	30.84	30.65	30.84	3,012	+0.18(+0.58%)
Apr 10, 2013	30.34	30.66	30.34	30.66	2,590	+0.41(+1.34%)
Apr 09, 2013	30.15	30.26	30.15	30.26	629	+0.14(+0.46%)
Apr 08, 2013	29.96	30.12	29.88	30.12	1,770	+0.33(+1.10%)
Apr 05, 2013	29.68	29.79	29.65	29.79	333	-0.06(-0.20%)
Apr 04, 2013	29.81	29.85	29.81	29.85	429	-0.00(-0.00%)
Apr 03, 2013	30.14	30.14	29.84	29.85	5,892	-0.33(-1.08%)
Apr 02, 2013	30.35	30.36	30.18	30.18	5,300	-0.06(-0.20%)
Apr 01, 2013	30.64	30.64	30.24	30.24	7,430	-0.22(-0.71%)
Mar 28, 2013	30.45	30.46	30.38	30.45	5,011	+0.03(+0.10%)
Mar 27, 2013	30.42	30.42	30.42	30.42	2,223	+0.09(+0.29%)
Mar 26, 2013	30.38	30.38	30.33	30.33	202	+0.16(+0.52%)
Mar 25, 2013	30.47	30.47	30.15	30.18	15,408	+0.01(+0.03%)
Mar 22, 2013	30.26	30.29	30.17	30.17	1,547	+0.03(+0.10%)
Mar 21, 2013	30.41	30.41	30.08	30.14	3,872	-0.12(-0.39%)
Mar 20, 2013	30.29	30.29	30.20	30.26	3,881	+0.26(+0.86%)
Mar 19, 2013	30.17	30.17	29.85	30.00	4,909	-0.23(-0.75%)
Mar 18, 2013	30.09	30.23	30.00	30.23	597	-0.00(-0.00%)
Mar 15, 2013	30.27	30.27	30.23	30.23	1,472	-0.13(-0.42%)
Mar 14, 2013	30.27	30.35	30.19	30.35	6,854	+0.20(+0.66%)
Mar 13, 2013	30.12	30.16	30.12	30.16	1,313	+0.07(+0.23%)
Mar 12, 2013	30.30	30.30	30.00	30.09	6,415	-0.26(-0.85%)
Mar 11, 2013	29.99	30.35	29.99	30.34	5,832	+0.22(+0.72%)
Mar 08, 2013	30.32	30.32	30.12	30.13	6,337	+0.11(+0.36%)
Mar 07, 2013	29.82	30.02	29.82	30.02	3,681	+0.06(+0.20%)
Mar 06, 2013	30.00	30.00	29.86	29.96	7,391	+0.08(+0.26%)
Mar 05, 2013	29.90	29.96	29.83	29.88	5,356	+0.45(+1.51%)
Mar 04, 2013	29.52	29.52	29.39	29.43	2,951	-0.09(-0.30%)
Mar 01, 2013	29.27	29.55	29.26	29.52	10,081	+0.02(+0.07%)
Feb 28, 2013	29.64	29.75	29.50	29.50	11,850	-0.19(-0.63%)
Feb 27, 2013	29.34	29.69	29.34	29.69	7,449	+0.51(+1.76%)
Feb 26, 2013	29.05	29.20	28.91	29.18	2,248	-0.20(-0.67%)
Feb 22, 2013	29.25	29.38	29.25	29.38	453	+0.22(+0.75%)
Feb 21, 2013	29.12	29.30	29.11	29.16	7,228	-0.37(-1.24%)
Feb 20, 2013	30.24	30.24	29.52	29.52	2,970	-0.42(-1.39%)
Feb 19, 2013	30.11	30.11	29.81	29.94	5,891	+0.16(+0.53%)
Feb 15, 2013	30.10	30.10	29.78	29.78	1,313	-0.06(-0.20%)
Feb 14, 2013	29.78	29.84	29.73	29.84	747	+0.20(+0.67%)
Feb 13, 2013	29.71	29.79	29.64	29.64	2,175	+0.11(+0.37%)
Feb 12, 2013	30.06	30.06	29.53	29.53	5,674	-0.02(-0.07%)
Feb 11, 2013	29.72	29.72	29.36	29.55	5,890	+0.08(+0.27%)
Feb 08, 2013	29.43	29.47	29.43	29.47	1,237	+0.18(+0.61%)
Feb 07, 2013	29.30	29.30	29.30	29.30	342	+0.14(+0.47%)
Feb 06, 2013	29.31	29.31	29.16	29.16	8,874	+0.21(+0.72%)
Feb 04, 2013	29.60	29.60	28.95	28.95	25,197	-0.46(-1.55%)
Feb 01, 2013	29.27	29.40	29.24	29.40	1,670	+0.32(+1.09%)
Jan 31, 2013	29.12	29.12	29.05	29.09	1,970	+0.02(+0.07%)
Jan 30, 2013	29.14	29.19	29.07	29.07	39,973	-0.12(-0.41%)
Jan 29, 2013	29.14	29.19	29.02	29.19	5,730	+0.10(+0.34%)
Jan 28, 2013	29.10	29.10	29.09	29.09	960	-0.02(-0.07%)
Jan 25, 2013	29.03	29.11	29.03	29.11	4,047	+0.14(+0.48%)
Jan 24, 2013	29.08	29.08	28.96	28.97	11,617	-0.15(-0.51%)
Jan 23, 2013	28.96	29.13	28.96	29.12	10,511	+0.15(+0.52%)
Jan 22, 2013	28.87	28.97	28.76	28.97	8,894	+0.20(+0.69%)
Jan 18, 2013	28.88	28.88	28.73	28.77	6,078	-0.18(-0.61%)
Jan 17, 2013	28.88	28.99	28.85	28.95	20,169	+0.29(+1.00%)
Jan 16, 2013	28.63	28.66	28.63	28.66	2,672	-0.07(-0.24%)
Jan 15, 2013	28.64	28.73	28.64	28.73	2,659	+0.11(+0.38%)
Jan 14, 2013	28.70	28.72	28.62	28.62	3,951	-0.20(-0.69%)
Jan 11, 2013	28.69	28.82	28.69	28.82	1,741	-0.01(-0.02%)
Jan 10, 2013	28.72	28.83	28.72	28.83	353	+0.20(+0.72%)
Jan 09, 2013	28.68	28.72	28.62	28.62	1,836	+0.11(+0.38%)
Jan 08, 2013	28.49	28.51	28.47	28.51	9,218	+0.02(+0.07%)
Jan 07, 2013	28.59	28.59	28.49	28.49	976	-0.09(-0.31%)
Jan 04, 2013	28.47	28.58	28.39	28.58	3,294	+0.01(+0.03%)
Jan 03, 2013	28.52	28.57	28.52	28.57	5,356	+0.31(+1.08%)
Jan 02, 2013	28.27	28.27	27.60	28.27	1,920	+0.66(+2.40%)
Dec 31, 2012	26.96	27.60	26.96	27.60	1,984	+0.35(+1.27%)
Dec 28, 2012	27.23	27.35	27.23	27.26	6,897	+0.25(+0.91%)
Dec 27, 2012	27.00	27.01	27.00	27.01	908	-0.49(-1.80%)
Dec 24, 2012	27.51	27.51	27.51	27.51	606	+0.14(+0.51%)
Dec 21, 2012	27.65	27.65	27.37	27.37	404	-0.34(-1.21%)
Dec 20, 2012	27.65	27.70	27.65	27.70	606	+0.07(+0.24%)
Dec 19, 2012	27.81	27.82	27.62	27.64	13,240	-0.04(-0.13%)
Dec 18, 2012	27.53	27.81	27.53	27.67	1,263	+0.34(+1.23%)
Dec 17, 2012	27.25	27.34	27.25	27.34	507	+0.25(+0.91%)
Dec 14, 2012	27.11	27.11	26.93	27.09	2,995	+0.03(+0.11%)
Dec 13, 2012	27.45	27.45	27.06	27.06	919	-0.33(-1.19%)
Dec 12, 2012	27.51	27.53	27.34	27.39	3,244	-0.12(-0.43%)
Dec 11, 2012	27.51	27.51	27.51	27.51	202	+0.29(+1.08%)
Dec 10, 2012	26.91	27.25	26.91	27.21	4,355	+0.16(+0.59%)
Dec 07, 2012	27.26	27.27	27.04	27.05	3,234	+0.03(+0.12%)
Dec 06, 2012	27.01	27.02	26.88	27.02	323	-0.17(-0.62%)
Dec 04, 2012	27.19	27.19	27.19	27.19	404	+0.07(+0.26%)
Nov 30, 2012	27.16	27.16	27.12	27.12	1,212	-0.17(-0.61%)
Nov 29, 2012	27.27	27.30	27.24	27.29	1,272	+0.30(+1.13%)
Nov 28, 2012	26.83	26.98	26.83	26.98	202	-0.11(-0.40%)
Nov 27, 2012	27.09	27.09	27.09	27.09	505	+0.14(+0.51%)
Nov 26, 2012	26.78	27.00	26.78	26.95	3,364	-0.11(-0.40%)
Nov 23, 2012	27.06	27.06	27.06	27.06	707	+0.28(+1.03%)
Nov 21, 2012	26.78	26.78	26.78	26.78	2,276	+0.07(+0.26%)
Nov 20, 2012	26.71	26.71	26.70	26.71	1,382	+0.03(+0.09%)
Nov 19, 2012	25.95	26.69	25.95	26.69	2,157	+0.66(+2.53%)
Nov 15, 2012	26.12	26.03	26.03	26.03	2,122	-0.07(-0.27%)
Nov 14, 2012	26.61	26.61	26.10	26.10	2,122	-0.51(-1.93%)
Nov 13, 2012	26.61	26.61	26.61	26.61	202	+0.00(+0.00%)
Nov 12, 2012	26.98	26.98	26.61	26.61	985	-0.35(-1.28%)
Nov 09, 2012	26.88	26.96	26.88	26.96	1,313	+0.11(+0.41%)
Nov 08, 2012	26.85	26.85	26.85	26.85	303	-0.12(-0.43%)
Nov 07, 2012	27.01	27.09	26.71	26.97	4,643	-0.59(-2.13%)
Nov 06, 2012	27.44	27.86	27.42	27.55	29,799	+0.26(+0.94%)
Nov 05, 2012	27.32	27.32	27.24	27.30	8,802	-0.16(-0.58%)
Nov 02, 2012	27.67	27.67	27.46	27.46	2,157	-0.11(-0.39%)
Nov 01, 2012	27.52	27.56	27.52	27.56	5,894	+0.26(+0.95%)
Oct 31, 2012	27.59	27.59	26.78	27.30	859	+0.01(+0.02%)
Oct 26, 2012	27.17	27.30	27.30	27.30	10,814	+0.12(+0.44%)
Oct 25, 2012	27.28	27.28	27.18	27.18	2,282	-0.25(-0.90%)
Oct 24, 2012	27.52	27.52	27.38	27.42	3,560	+0.14(+0.52%)
Oct 23, 2012	27.43	27.43	26.25	27.28	2,985	-0.26(-0.96%)
Oct 19, 2012	27.98	27.98	27.49	27.54	1,719	-0.76(-2.69%)
Oct 17, 2012	28.31	28.31	28.31	28.31	0	+0.20(+0.70%)
Oct 16, 2012	27.98	28.13	27.98	28.11	1,313	+0.50(+1.83%)
Oct 15, 2012	27.70	27.71	27.60	27.60	505	-0.07(-0.26%)
Oct 12, 2012	27.75	27.75	27.68	27.68	861	-0.06(-0.21%)
Oct 11, 2012	27.91	27.91	27.69	27.73	42,356	-0.07(-0.25%)
Oct 10, 2012	27.80	27.80	27.80	27.80	1,010	+0.06(+0.21%)
Oct 09, 2012	28.35	28.35	27.74	27.74	3,235	-0.41(-1.44%)
Oct 08, 2012	28.40	28.40	27.56	28.15	7,782	-0.18(-0.63%)
Oct 05, 2012	28.64	28.64	28.30	28.33	13,960	-0.07(-0.24%)
Oct 04, 2012	28.37	28.40	28.37	28.40	1,010	+0.19(+0.67%)
Oct 03, 2012	28.09	28.21	28.09	28.21	6,973	+0.25(+0.91%)
Oct 02, 2012	28.38	28.38	27.95	27.95	1,687	-0.22(-0.77%)
Oct 01, 2012	28.10	28.17	28.07	28.17	960	+0.25(+0.89%)
Sep 28, 2012	28.11	28.11	27.81	27.92	1,819	-0.15(-0.52%)
Sep 27, 2012	27.85	28.11	27.85	28.07	2,675	+0.41(+1.48%)
Sep 26, 2012	27.81	27.81	27.66	27.66	808	-0.29(-1.05%)
Sep 25, 2012	28.30	28.30	27.95	27.95	1,950	-0.33(-1.15%)
Sep 24, 2012	28.47	28.47	28.28	28.28	5,278	-0.17(-0.59%)
Sep 21, 2012	28.61	28.61	28.45	28.45	283	+0.06(+0.21%)
Sep 20, 2012	28.67	28.67	28.32	28.39	2,173	-0.21(-0.73%)
Sep 19, 2012	28.46	28.61	28.46	28.59	9,908	+0.18(+0.63%)
Sep 18, 2012	28.45	28.47	28.40	28.42	4,042	-0.04(-0.14%)
Sep 17, 2012	28.47	28.50	28.45	28.46	2,021	-0.03(-0.10%)
Sep 14, 2012	28.69	28.72	28.47	28.48	4,800	+0.13(+0.45%)
Sep 13, 2012	28.28	28.36	28.28	28.36	3,234	+0.53(+1.92%)
Sep 12, 2012	27.83	27.83	27.81	27.82	6,468	+0.10(+0.36%)
Sep 11, 2012	27.67	27.75	27.67	27.72	958	-0.04(-0.15%)
Sep 10, 2012	27.81	27.81	27.76	27.76	606	-0.18(-0.64%)
Sep 07, 2012	27.98	27.98	27.85	27.94	5,433	+0.09(+0.32%)
Sep 06, 2012	27.84	27.85	27.72	27.85	1,010	+0.45(+1.62%)
Sep 05, 2012	27.41	27.43	27.41	27.41	606	+0.00(+0.00%)
Sep 04, 2012	27.32	27.41	27.20	27.41	664	+0.14(+0.51%)
Aug 31, 2012	27.24	27.27	27.24	27.27	656	-0.04(-0.14%)
Aug 29, 2012	27.31	27.31	27.31	27.31	202	-0.10(-0.36%)
Aug 27, 2012	27.65	27.65	27.41	27.41	202	+0.18(+0.66%)
Aug 24, 2012	27.23	27.23	27.23	27.23	101	+0.07(+0.25%)
Aug 23, 2012	27.17	27.17	27.15	27.16	343	-0.07(-0.24%)
Aug 22, 2012	27.31	27.31	27.22	27.22	1,035	-0.13(-0.48%)
Aug 21, 2012	27.61	27.64	27.36	27.36	4,637	-0.04(-0.13%)
Aug 17, 2012	27.37	27.39	27.39	27.39	2,728	+0.04(+0.13%)
Aug 16, 2012	27.06	27.36	27.06	27.36	6,618	+0.38(+1.39%)
Aug 15, 2012	26.98	26.98	26.98	26.98	184	+0.06(+0.21%)
Aug 14, 2012	26.92	26.92	26.92	26.92	505	+0.03(+0.12%)
Aug 13, 2012	26.81	26.89	26.70	26.89	808	-0.01(-0.04%)
Aug 10, 2012	26.87	26.90	26.87	26.90	642	-0.01(-0.04%)
Aug 09, 2012	26.91	26.91	26.91	26.91	202	-0.01(-0.04%)
Aug 08, 2012	26.93	26.93	26.92	26.92	1,617	+0.34(+1.26%)
Aug 06, 2012	26.46	26.59	26.59	26.59	707	+0.85(+3.31%)
Aug 03, 2012	26.11	26.40	25.73	25.73	1,736	+0.03(+0.12%)
Aug 02, 2012	25.98	25.98	24.26	25.70	38,897	-0.49(-1.89%)
Aug 01, 2012	26.57	26.57	26.20	26.20	10,248	-0.03(-0.11%)
Jul 31, 2012	26.23	26.23	26.23	26.23	212	-0.14(-0.53%)
Jul 27, 2012	26.22	26.37	26.37	26.37	8,388	+0.69(+2.70%)
Jul 26, 2012	25.76	25.80	25.67	25.67	555	+0.33(+1.29%)
Jul 25, 2012	25.35	25.35	25.35	25.35	606	-0.18(-0.70%)
Jul 23, 2012	25.20	25.53	25.53	25.53	2,931	-0.29(-1.10%)
Jul 20, 2012	26.08	26.08	25.76	25.81	2,526	-0.34(-1.31%)
Jul 19, 2012	26.19	26.19	26.09	26.16	1,604	+0.15(+0.57%)
Jul 18, 2012	26.34	26.34	25.90	26.01	1,566	+0.04(+0.17%)
Jul 17, 2012	25.94	25.96	25.94	25.96	1,794	+0.19(+0.73%)
Jul 16, 2012	25.81	25.81	25.77	25.77	2,465	+0.03(+0.12%)
Jul 13, 2012	25.74	25.74	25.74	25.74	1,010	+0.39(+1.53%)
Jul 12, 2012	25.36	25.36	25.35	25.36	1,010	-0.10(-0.39%)
Jul 11, 2012	25.57	25.57	25.46	25.46	7,984	-0.10(-0.39%)
Jul 10, 2012	25.85	25.85	25.52	25.56	2,995	-0.17(-0.65%)
Jul 09, 2012	25.23	25.74	25.23	25.72	2,958	-0.03(-0.12%)
Jul 06, 2012	25.72	25.75	25.55	25.75	10,809	-0.21(-0.80%)
Jul 05, 2012	25.92	26.12	25.90	25.96	7,504	-0.06(-0.23%)
Jul 03, 2012	25.91	26.09	25.91	26.02	2,534	+0.28(+1.08%)

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.