Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	28.34	28.34	28.25	28.31	94,750	-0.15(-0.53%)
Sep 26, 2013	28.46	28.56	28.35	28.47	109,548	+0.05(+0.19%)
Sep 25, 2013	28.47	28.50	28.39	28.41	69,492	-0.03(-0.11%)
Sep 24, 2013	28.45	28.59	28.40	28.44	106,763	-0.06(-0.22%)
Sep 23, 2013	28.60	28.60	28.43	28.51	97,743	-0.15(-0.53%)
Sep 20, 2013	28.93	28.93	28.64	28.66	70,476	-0.23(-0.80%)
Sep 19, 2013	29.08	29.08	28.86	28.89	180,818	-0.10(-0.34%)
Sep 18, 2013	28.68	29.06	28.56	28.99	78,669	+0.32(+1.13%)
Sep 17, 2013	28.58	28.67	28.58	28.67	72,540	+0.12(+0.42%)
Sep 16, 2013	28.64	28.66	28.52	28.55	343,088	+0.20(+0.71%)
Sep 13, 2013	28.25	28.35	28.24	28.34	65,454	+0.14(+0.48%)
Sep 12, 2013	28.31	28.35	28.18	28.21	104,548	-0.10(-0.34%)
Sep 11, 2013	28.22	28.31	28.16	28.31	168,673	+0.12(+0.44%)
Sep 10, 2013	28.13	28.19	28.07	28.18	147,506	+0.24(+0.87%)
Sep 09, 2013	27.77	27.97	27.77	27.94	81,430	+0.24(+0.87%)
Sep 06, 2013	27.84	27.86	27.50	27.70	106,343	+0.00(+0.00%)
Sep 05, 2013	27.67	27.76	27.67	27.70	79,429	+0.02(+0.08%)
Sep 04, 2013	27.44	27.72	27.41	27.68	90,098	+0.26(+0.94%)
Sep 03, 2013	27.65	27.65	27.32	27.42	65,029	+0.04(+0.16%)
Aug 30, 2013	27.50	27.51	27.30	27.38	72,763	-0.08(-0.30%)
Aug 29, 2013	27.38	27.60	27.37	27.46	70,099	+0.03(+0.11%)
Aug 28, 2013	27.36	27.52	27.26	27.43	64,631	+0.07(+0.25%)
Aug 27, 2013	27.49	27.59	27.34	27.36	144,274	-0.40(-1.43%)
Aug 26, 2013	27.94	27.97	27.74	27.76	115,309	-0.16(-0.59%)
Aug 23, 2013	27.86	27.94	27.74	27.92	111,348	+0.12(+0.43%)
Aug 22, 2013	27.69	27.84	27.68	27.80	90,167	+0.25(+0.93%)
Aug 21, 2013	27.71	27.79	27.52	27.55	129,972	-0.21(-0.76%)
Aug 20, 2013	27.64	27.85	27.62	27.76	85,441	+0.13(+0.46%)
Aug 19, 2013	27.84	27.86	27.62	27.63	168,749	-0.24(-0.86%)
Aug 16, 2013	27.94	28.01	27.80	27.87	165,421	-0.11(-0.40%)
Aug 15, 2013	28.20	28.20	27.95	27.98	283,319	-0.39(-1.37%)
Aug 14, 2013	28.50	28.52	28.37	28.37	111,300	-0.14(-0.50%)
Aug 13, 2013	28.55	28.58	28.37	28.52	92,863	+0.04(+0.13%)
Aug 12, 2013	28.42	28.52	28.38	28.48	87,341	-0.07(-0.26%)
Aug 09, 2013	28.60	28.65	28.46	28.55	128,032	-0.09(-0.31%)
Aug 08, 2013	28.73	28.73	28.50	28.64	211,254	+0.09(+0.32%)
Aug 07, 2013	28.54	28.59	28.46	28.55	110,305	-0.11(-0.37%)
Aug 06, 2013	28.79	28.79	28.61	28.66	123,747	-0.17(-0.60%)
Aug 05, 2013	28.86	28.88	28.79	28.83	106,887	-0.08(-0.29%)
Aug 02, 2013	28.82	28.91	28.77	28.91	85,260	+0.04(+0.13%)
Aug 01, 2013	28.77	28.91	28.77	28.88	80,527	+0.32(+1.13%)
Jul 31, 2013	28.60	28.76	28.53	28.55	126,631	+0.00(+0.00%)
Jul 30, 2013	28.62	28.71	28.50	28.55	70,851	-0.01(-0.03%)
Jul 29, 2013	28.58	28.62	28.49	28.56	97,171	-0.10(-0.34%)
Jul 26, 2013	28.52	28.66	28.38	28.66	151,638	+0.02(+0.08%)
Jul 25, 2013	28.49	28.64	28.45	28.64	173,792	+0.07(+0.26%)
Jul 24, 2013	28.83	28.83	28.50	28.56	102,735	-0.16(-0.55%)
Jul 23, 2013	28.78	28.79	28.68	28.72	376,493	+0.02(+0.08%)
Jul 22, 2013	28.66	28.73	28.62	28.70	166,120	+0.04(+0.13%)
Jul 19, 2013	28.58	28.66	28.52	28.66	247,312	+0.10(+0.34%)
Jul 18, 2013	28.41	28.62	28.41	28.56	148,549	+0.19(+0.66%)
Jul 17, 2013	28.41	28.46	28.35	28.38	126,255	+0.11(+0.40%)
Jul 16, 2013	28.41	28.41	28.21	28.26	121,043	-0.15(-0.53%)
Jul 15, 2013	28.39	28.44	28.31	28.41	122,290	+0.10(+0.34%)
Jul 12, 2013	28.28	28.34	28.21	28.31	106,108	+0.07(+0.27%)
Jul 11, 2013	28.34	28.34	28.10	28.24	155,376	+0.35(+1.26%)
Jul 10, 2013	27.91	27.98	27.81	27.89	134,460	-0.05(-0.18%)
Jul 09, 2013	27.92	27.97	27.83	27.94	153,369	+0.20(+0.72%)
Jul 08, 2013	27.75	27.79	27.66	27.74	155,243	+0.17(+0.63%)
Jul 05, 2013	27.48	27.56	27.30	27.56	218,870	+0.29(+1.07%)
Jul 03, 2013	27.20	27.34	27.11	27.27	90,793	-0.02(-0.08%)
Jul 02, 2013	27.30	27.48	27.19	27.29	84,940	-0.02(-0.05%)
Jul 01, 2013	27.33	27.50	27.28	27.31	214,426	+0.16(+0.58%)
Jun 28, 2013	27.29	27.37	27.15	27.15	131,242	+0.02(+0.06%)
Jun 26, 2013	27.08	27.20	26.97	27.14	135,704	+0.28(+1.03%)
Jun 25, 2013	26.80	26.95	26.66	26.86	176,357	+0.30(+1.15%)
Jun 24, 2013	26.69	26.77	26.34	26.55	247,476	-0.55(-2.04%)
Jun 21, 2013	27.23	27.24	26.81	27.11	249,756	+0.14(+0.53%)
Jun 20, 2013	27.43	27.44	26.90	26.96	288,689	-0.69(-2.51%)
Jun 19, 2013	28.07	28.07	27.66	27.66	130,280	-0.39(-1.40%)
Jun 18, 2013	27.84	28.09	27.84	28.05	89,445	+0.19(+0.70%)
Jun 17, 2013	27.86	27.98	27.72	27.86	96,490	+0.19(+0.68%)
Jun 14, 2013	27.83	27.90	27.63	27.67	111,077	-0.18(-0.64%)
Jun 13, 2013	27.38	27.87	27.33	27.85	102,716	+0.43(+1.58%)
Jun 12, 2013	27.83	27.83	27.38	27.41	96,118	-0.21(-0.76%)
Jun 11, 2013	27.69	27.86	27.57	27.62	91,306	-0.27(-0.95%)
Jun 10, 2013	28.01	28.01	27.81	27.89	131,043	+0.00(+0.01%)
Jun 07, 2013	27.73	27.90	27.62	27.89	69,484	+0.33(+1.20%)
Jun 06, 2013	27.29	27.56	27.14	27.56	172,034	+0.26(+0.96%)
Jun 05, 2013	27.65	27.65	27.27	27.29	146,627	-0.41(-1.46%)
Jun 04, 2013	27.84	27.95	27.56	27.70	143,173	-0.12(-0.43%)
Jun 03, 2013	27.74	27.82	27.54	27.82	97,399	+0.19(+0.68%)
May 31, 2013	28.00	28.13	27.63	27.63	212,810	-0.42(-1.50%)
May 30, 2013	28.00	28.18	27.97	28.05	374,752	+0.08(+0.29%)
May 29, 2013	28.06	28.06	27.80	27.97	146,722	-0.19(-0.67%)
May 28, 2013	28.30	28.43	28.09	28.16	86,661	+0.12(+0.43%)
May 24, 2013	27.93	28.04	27.82	28.04	88,682	-0.02(-0.05%)
May 23, 2013	27.83	28.12	27.80	28.05	215,888	-0.09(-0.32%)
May 22, 2013	28.38	28.68	28.04	28.14	190,062	-0.20(-0.69%)
May 21, 2013	28.31	28.40	28.22	28.34	109,012	+0.05(+0.19%)
May 20, 2013	28.28	28.39	28.24	28.28	159,108	-0.02(-0.08%)
May 17, 2013	28.16	28.31	28.13	28.31	144,397	+0.26(+0.94%)
May 16, 2013	28.15	28.23	28.02	28.04	173,966	-0.17(-0.61%)
May 15, 2013	28.01	28.28	27.97	28.22	152,591	+0.53(+1.92%)
May 13, 2013	27.64	27.70	27.54	27.68	74,788	+0.01(+0.03%)
May 10, 2013	27.65	27.68	27.52	27.68	93,741	+0.08(+0.27%)
May 09, 2013	27.71	27.72	27.54	27.60	96,107	-0.10(-0.35%)
May 08, 2013	27.59	27.70	27.57	27.70	142,386	+0.10(+0.35%)
May 07, 2013	27.50	27.62	27.45	27.60	108,020	+0.20(+0.71%)
May 06, 2013	27.38	27.44	27.33	27.41	111,016	+0.04(+0.16%)
May 03, 2013	27.36	27.46	27.34	27.36	128,844	+0.21(+0.77%)
May 02, 2013	27.05	27.16	27.00	27.15	137,384	+0.21(+0.78%)
May 01, 2013	27.17	27.17	26.93	26.94	166,475	-0.27(-0.99%)
Apr 30, 2013	27.16	27.21	27.05	27.21	171,228	+0.04(+0.14%)
Apr 29, 2013	27.11	27.23	27.04	27.17	108,535	+0.16(+0.58%)
Apr 26, 2013	27.03	27.07	26.94	27.02	125,616	-0.03(-0.11%)
Apr 25, 2013	27.06	27.17	27.01	27.05	104,803	+0.06(+0.22%)
Apr 24, 2013	27.03	27.04	26.93	26.99	119,654	-0.02(-0.06%)
Apr 23, 2013	26.78	27.00	26.78	27.00	101,907	+0.30(+1.12%)
Apr 22, 2013	26.66	26.75	26.48	26.70	134,441	+0.10(+0.37%)
Apr 19, 2013	26.49	26.62	26.40	26.60	107,149	+0.20(+0.77%)
Apr 18, 2013	26.58	26.58	26.32	26.40	114,872	-0.11(-0.42%)
Apr 17, 2013	26.68	26.68	26.38	26.51	199,409	-0.34(-1.28%)
Apr 16, 2013	26.72	26.87	26.63	26.86	140,756	+0.36(+1.36%)
Apr 15, 2013	26.98	26.98	26.50	26.50	284,053	-0.59(-2.19%)
Apr 12, 2013	27.07	27.12	26.96	27.09	131,698	-0.06(-0.22%)
Apr 11, 2013	27.04	27.22	27.02	27.15	147,159	+0.14(+0.51%)
Apr 10, 2013	26.79	27.05	26.79	27.01	172,788	+0.29(+1.08%)
Apr 09, 2013	26.72	26.82	26.63	26.72	110,088	+0.07(+0.25%)
Apr 08, 2013	26.45	26.66	26.37	26.66	92,491	+0.19(+0.74%)
Apr 05, 2013	26.25	26.48	26.20	26.46	227,984	-0.08(-0.31%)
Apr 04, 2013	26.45	26.58	26.43	26.54	108,043	+0.14(+0.54%)
Apr 03, 2013	26.70	26.72	26.33	26.40	165,551	-0.29(-1.10%)
Apr 02, 2013	26.69	26.75	26.63	26.69	124,740	+0.12(+0.45%)
Apr 01, 2013	26.62	26.68	26.50	26.57	187,802	-0.04(-0.14%)
Mar 28, 2013	26.51	26.64	26.51	26.61	126,931	+0.08(+0.31%)
Mar 27, 2013	26.42	26.54	26.39	26.53	108,665	-0.04(-0.17%)
Mar 26, 2013	26.48	26.57	26.46	26.57	180,866	+0.20(+0.77%)
Mar 25, 2013	26.57	26.60	26.27	26.37	186,411	-0.10(-0.37%)
Mar 22, 2013	26.34	26.48	26.34	26.47	66,226	+0.16(+0.60%)
Mar 21, 2013	26.37	26.47	26.27	26.31	193,415	-0.20(-0.76%)
Mar 20, 2013	26.47	26.55	26.45	26.51	1,323,549	+0.20(+0.77%)
Mar 19, 2013	26.39	26.45	26.17	26.31	190,231	-0.05(-0.17%)
Mar 18, 2013	26.26	26.47	26.20	26.36	167,547	-0.29(-1.07%)
Mar 15, 2013	26.63	26.67	26.54	26.64	123,473	-0.04(-0.14%)
Mar 14, 2013	26.60	26.68	26.60	26.68	196,183	+0.15(+0.57%)
Mar 13, 2013	26.50	26.55	26.41	26.53	82,882	+0.05(+0.17%)
Mar 12, 2013	26.54	26.55	26.40	26.48	80,355	-0.04(-0.14%)
Mar 11, 2013	26.42	26.54	26.36	26.52	140,870	+0.12(+0.45%)
Mar 08, 2013	26.43	26.45	26.29	26.40	237,534	+0.09(+0.34%)
Mar 07, 2013	26.31	26.35	26.28	26.31	158,470	+0.06(+0.23%)
Mar 06, 2013	26.27	26.30	26.18	26.25	124,277	+0.06(+0.23%)
Mar 05, 2013	26.15	26.25	26.11	26.19	120,623	+0.21(+0.81%)
Mar 04, 2013	25.78	25.98	25.77	25.98	114,366	+0.18(+0.70%)
Mar 01, 2013	25.64	25.86	25.57	25.80	95,031	+0.06(+0.23%)
Feb 28, 2013	25.81	25.93	25.74	25.74	89,402	-0.05(-0.20%)
Feb 27, 2013	25.49	25.83	25.47	25.79	86,089	+0.32(+1.27%)
Feb 26, 2013	25.41	25.52	25.26	25.47	112,370	-0.31(-1.19%)
Feb 22, 2013	25.67	25.78	25.61	25.78	83,289	+0.24(+0.94%)
Feb 21, 2013	25.63	25.63	25.46	25.54	119,742	-0.14(-0.55%)
Feb 20, 2013	25.94	25.95	25.67	25.68	125,604	-0.27(-1.04%)
Feb 19, 2013	25.80	25.95	25.80	25.95	117,571	+0.22(+0.85%)
Feb 15, 2013	25.80	25.86	25.63	25.73	104,535	+0.00(+0.00%)
Feb 14, 2013	25.67	25.76	25.61	25.73	72,702	+0.00(+0.00%)
Feb 13, 2013	25.81	25.81	25.66	25.73	118,534	+0.02(+0.06%)
Feb 12, 2013	25.64	25.75	25.59	25.72	102,436	+0.10(+0.41%)
Feb 11, 2013	25.59	25.64	25.56	25.61	106,887	+0.02(+0.06%)
Feb 08, 2013	25.55	25.65	25.55	25.60	76,340	+0.10(+0.38%)
Feb 07, 2013	25.58	25.58	25.33	25.50	97,198	-0.06(-0.23%)
Feb 06, 2013	25.43	25.56	25.39	25.56	131,070	+0.26(+1.04%)
Feb 04, 2013	25.40	25.49	25.28	25.30	179,747	-0.25(-1.00%)
Feb 01, 2013	25.49	25.58	25.42	25.55	112,810	+0.24(+0.95%)
Jan 31, 2013	25.30	25.39	25.28	25.31	292,056	-0.06(-0.24%)
Jan 30, 2013	25.48	25.48	25.35	25.37	133,585	-0.10(-0.38%)
Jan 29, 2013	25.29	25.49	25.29	25.47	159,034	+0.17(+0.68%)
Jan 28, 2013	25.39	25.39	25.22	25.30	168,111	-0.05(-0.21%)
Jan 25, 2013	25.31	25.35	25.22	25.35	145,029	+0.14(+0.57%)
Jan 24, 2013	25.19	25.30	25.15	25.21	160,316	+0.09(+0.36%)
Jan 23, 2013	25.10	25.13	25.03	25.12	183,554	+0.03(+0.12%)
Jan 22, 2013	24.95	25.09	24.91	25.09	175,269	+0.14(+0.54%)
Jan 18, 2013	24.86	24.95	24.81	24.95	108,536	+0.07(+0.27%)
Jan 17, 2013	24.78	24.94	24.78	24.89	83,532	+0.17(+0.70%)
Jan 16, 2013	24.68	24.74	24.65	24.71	100,814	-0.02(-0.06%)
Jan 15, 2013	24.60	24.74	24.59	24.73	145,766	+0.04(+0.15%)
Jan 14, 2013	24.70	24.71	24.61	24.69	181,181	+0.00(+0.00%)
Jan 11, 2013	24.71	24.71	24.61	24.69	117,999	+0.00(+0.00%)
Jan 10, 2013	24.62	24.70	24.53	24.69	96,402	+0.21(+0.86%)
Jan 09, 2013	24.48	24.55	24.41	24.48	141,154	+0.06(+0.25%)
Jan 08, 2013	24.46	24.48	24.36	24.42	102,772	-0.09(-0.37%)
Jan 07, 2013	24.55	24.55	24.44	24.51	186,146	-0.11(-0.43%)
Jan 04, 2013	24.50	24.62	24.46	24.62	95,906	+0.16(+0.64%)
Jan 03, 2013	24.49	24.53	24.39	24.46	86,129	-0.03(-0.12%)
Jan 02, 2013	24.35	24.49	24.26	24.49	1,213,182	+0.62(+2.58%)
Dec 31, 2012	23.44	23.87	23.40	23.87	230,498	+0.36(+1.53%)
Dec 28, 2012	23.61	23.72	23.51	23.51	184,996	-0.26(-1.10%)
Dec 27, 2012	23.84	23.92	23.51	23.78	120,529	-0.05(-0.22%)
Dec 26, 2012	23.95	23.95	23.75	23.83	130,056	-0.06(-0.25%)
Dec 24, 2012	23.92	23.92	23.85	23.89	69,547	-0.30(-1.24%)
Dec 21, 2012	24.08	24.23	24.04	24.19	140,340	-0.22(-0.92%)
Dec 20, 2012	24.22	24.41	24.22	24.41	145,085	+0.16(+0.68%)
Dec 19, 2012	24.47	24.47	24.24	24.25	94,685	-0.18(-0.74%)
Dec 18, 2012	24.28	24.45	24.17	24.43	95,976	+0.22(+0.93%)
Dec 17, 2012	24.02	24.21	24.01	24.20	105,891	+0.26(+1.10%)
Dec 14, 2012	23.99	24.01	23.91	23.94	89,426	-0.06(-0.25%)
Dec 13, 2012	24.13	24.16	23.96	24.00	110,912	-0.14(-0.59%)
Dec 12, 2012	24.20	24.31	24.12	24.14	118,617	+0.04(+0.16%)
Dec 11, 2012	24.05	24.18	24.04	24.11	102,849	+0.14(+0.56%)
Dec 10, 2012	23.96	24.01	23.93	23.97	129,474	-0.01(-0.03%)
Dec 07, 2012	23.94	23.98	23.83	23.98	117,271	+0.14(+0.57%)
Dec 06, 2012	23.78	23.84	23.74	23.84	78,121	+0.07(+0.32%)
Dec 05, 2012	23.64	23.85	23.56	23.77	47,643	+0.16(+0.68%)
Dec 04, 2012	23.65	23.70	23.57	23.61	187,594	-0.15(-0.64%)
Nov 30, 2012	23.79	23.81	23.69	23.76	202,628	+0.01(+0.04%)
Nov 29, 2012	23.75	23.78	23.63	23.75	316,633	+0.09(+0.37%)
Nov 28, 2012	23.39	23.66	23.24	23.66	177,037	+0.20(+0.86%)
Nov 27, 2012	23.57	23.70	23.46	23.46	79,769	-0.14(-0.57%)
Nov 26, 2012	23.57	23.60	23.48	23.60	108,428	-0.06(-0.25%)
Nov 23, 2012	23.48	23.66	23.48	23.66	73,600	+0.28(+1.19%)
Nov 21, 2012	23.33	23.38	23.30	23.38	58,530	+0.07(+0.29%)
Nov 20, 2012	23.27	23.36	23.14	23.31	181,047	+0.01(+0.06%)
Nov 19, 2012	23.15	23.30	23.14	23.30	79,133	+0.40(+1.74%)
Nov 16, 2012	22.79	22.93	22.64	22.90	560,047	+0.15(+0.66%)
Nov 15, 2012	22.77	22.89	22.67	22.75	164,668	-0.04(-0.16%)
Nov 14, 2012	23.18	23.18	22.76	22.79	879,881	-0.37(-1.59%)
Nov 13, 2012	23.12	23.38	23.12	23.15	36,987	-0.07(-0.32%)
Nov 12, 2012	23.29	23.30	23.18	23.23	321,138	-0.02(-0.06%)
Nov 09, 2012	23.14	23.43	23.09	23.24	134,185	+0.00(+0.00%)
Nov 08, 2012	23.49	23.58	23.24	23.24	112,913	-0.24(-1.01%)
Nov 07, 2012	23.81	23.81	23.35	23.48	208,365	-0.53(-2.23%)
Nov 06, 2012	23.89	24.12	23.89	24.02	112,680	+0.17(+0.72%)
Nov 05, 2012	23.79	23.89	23.72	23.84	98,698	+0.01(+0.03%)
Nov 02, 2012	24.17	24.17	23.82	23.84	90,635	-0.20(-0.84%)
Nov 01, 2012	23.85	24.04	23.85	24.04	244,950	+0.22(+0.91%)
Oct 31, 2012	23.90	23.93	23.70	23.82	129,128	+0.04(+0.16%)
Oct 26, 2012	23.81	23.78	23.78	23.78	265,187	-0.02(-0.08%)
Oct 25, 2012	23.89	23.94	23.69	23.80	58,701	+0.07(+0.30%)
Oct 24, 2012	23.84	23.84	23.69	23.73	66,468	-0.04(-0.16%)
Oct 23, 2012	23.87	23.87	23.66	23.77	125,742	-0.38(-1.58%)
Oct 19, 2012	24.44	24.44	24.08	24.15	99,870	-0.35(-1.44%)
Oct 18, 2012	24.44	24.56	24.43	24.50	90,813	+0.03(+0.12%)
Oct 17, 2012	24.37	24.51	24.35	24.48	70,482	+0.13(+0.53%)
Oct 16, 2012	24.26	24.35	24.25	24.35	94,718	+0.21(+0.87%)
Oct 15, 2012	23.99	24.16	23.95	24.14	147,727	+0.21(+0.88%)
Oct 12, 2012	24.06	24.10	23.88	23.93	47,159	-0.13(-0.56%)
Oct 11, 2012	24.19	24.19	24.06	24.06	88,099	+0.02(+0.06%)
Oct 10, 2012	24.18	24.19	24.01	24.05	53,924	-0.18(-0.76%)
Oct 09, 2012	24.40	24.41	24.22	24.23	48,853	-0.17(-0.71%)
Oct 08, 2012	24.38	24.43	24.34	24.40	76,724	-0.05(-0.19%)
Oct 05, 2012	24.53	24.58	24.40	24.45	49,727	+0.04(+0.15%)
Oct 04, 2012	24.31	24.42	24.31	24.41	101,688	+0.21(+0.87%)
Oct 03, 2012	24.16	24.26	24.09	24.20	50,560	+0.11(+0.44%)
Oct 02, 2012	24.17	24.20	24.00	24.10	51,976	+0.04(+0.16%)

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.