Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	26.99	26.99	26.69	26.77	0	-0.29(-1.06%)
Oct 30, 2013	26.76	27.07	26.43	27.06	0	+0.29(+1.07%)
Oct 29, 2013	26.19	26.91	25.80	26.77	0	+0.48(+1.81%)
Oct 28, 2013	25.93	26.70	25.81	26.30	0	+0.44(+1.71%)
Oct 25, 2013	26.12	26.33	25.69	25.86	0	-0.14(-0.53%)
Oct 24, 2013	26.22	26.38	25.92	26.00	0	-0.28(-1.05%)
Oct 23, 2013	26.51	26.84	25.95	26.27	0	-0.57(-2.13%)
Oct 22, 2013	26.50	27.06	26.16	26.84	0	+0.52(+1.97%)
Oct 21, 2013	27.36	27.54	26.16	26.32	0	-1.01(-3.71%)
Oct 18, 2013	26.51	27.60	26.38	27.34	662,517	+0.54(+2.00%)
Oct 17, 2013	26.71	27.16	26.42	26.80	0	-0.02(-0.06%)
Oct 16, 2013	25.95	26.84	25.70	26.82	0	+0.96(+3.72%)
Oct 15, 2013	25.74	26.02	25.38	25.86	0	+0.09(+0.34%)
Oct 14, 2013	24.82	25.98	24.51	25.77	0	+0.72(+2.87%)
Oct 11, 2013	24.44	25.35	24.19	25.05	0	+0.90(+3.73%)
Oct 10, 2013	23.81	24.36	23.45	24.15	0	+0.66(+2.80%)
Oct 09, 2013	23.74	23.81	23.01	23.49	0	-0.23(-0.95%)
Oct 08, 2013	23.76	23.85	23.54	23.72	0	-0.16(-0.69%)
Oct 07, 2013	23.54	24.16	23.17	23.88	0	+0.38(+1.62%)
Oct 04, 2013	23.36	24.39	22.86	23.50	0	+0.23(+1.00%)
Oct 03, 2013	22.36	23.32	22.17	23.27	0	+0.93(+4.15%)
Oct 02, 2013	22.10	22.40	22.06	22.34	0	+0.10(+0.43%)
Oct 01, 2013	22.38	22.73	22.08	22.25	0	-0.71(-3.09%)
Sep 27, 2013	22.95	23.16	22.62	22.96	0	-0.10(-0.45%)
Sep 26, 2013	22.66	23.08	22.50	23.06	0	+0.52(+2.30%)
Sep 25, 2013	22.07	22.56	21.97	22.54	0	+0.55(+2.52%)
Sep 24, 2013	21.88	22.13	21.79	21.99	0	+0.11(+0.51%)
Sep 23, 2013	21.73	22.01	21.60	21.87	0	+0.11(+0.52%)
Sep 20, 2013	22.55	22.55	21.73	21.76	0	-0.52(-2.33%)
Sep 19, 2013	22.86	22.92	22.18	22.28	0	-0.50(-2.20%)
Sep 18, 2013	22.82	23.07	22.60	22.78	0	-0.01(-0.04%)
Sep 17, 2013	22.79	22.86	22.14	22.79	0	+0.42(+1.90%)
Sep 16, 2013	22.50	22.48	22.00	22.37	0	+0.02(+0.08%)
Sep 13, 2013	22.25	22.45	22.17	22.35	0	+0.10(+0.47%)
Sep 12, 2013	22.08	22.39	21.78	22.25	0	+0.23(+1.06%)
Sep 11, 2013	21.92	22.25	21.81	22.01	0	-0.03(-0.12%)
Sep 10, 2013	22.03	22.44	21.96	22.04	0	+0.07(+0.31%)
Sep 09, 2013	21.73	22.31	21.73	21.97	0	+0.28(+1.28%)
Sep 06, 2013	22.26	22.26	21.69	21.69	0	-0.40(-1.80%)
Sep 05, 2013	21.77	22.20	21.76	22.09	0	+0.34(+1.55%)
Sep 04, 2013	21.91	22.49	21.71	21.75	0	-0.23(-1.02%)
Sep 03, 2013	22.93	22.93	21.90	21.98	0	-0.69(-3.06%)
Aug 30, 2013	22.92	23.06	22.60	22.67	0	-0.16(-0.72%)
Aug 29, 2013	22.50	22.94	22.50	22.83	0	+0.19(+0.86%)
Aug 28, 2013	22.12	22.83	22.12	22.64	0	+0.54(+2.45%)
Aug 27, 2013	22.77	23.07	22.08	22.10	0	-1.02(-4.42%)
Aug 26, 2013	22.97	23.38	22.82	23.12	0	+0.15(+0.64%)
Aug 23, 2013	23.11	23.46	22.90	22.97	0	+0.02(+0.08%)
Aug 22, 2013	22.34	23.41	22.34	22.96	0	+0.73(+3.27%)
Aug 21, 2013	21.74	22.35	21.74	22.23	0	+0.23(+1.02%)
Aug 20, 2013	21.54	22.10	21.54	22.00	0	+0.57(+2.67%)
Aug 19, 2013	22.12	22.31	21.35	21.43	0	-0.82(-3.70%)
Aug 16, 2013	22.52	22.73	21.99	22.25	0	-0.23(-1.04%)
Aug 15, 2013	22.89	23.08	22.19	22.49	650,715	-0.78(-3.35%)
Aug 14, 2013	22.99	23.62	22.99	23.27	0	-0.10(-0.44%)
Aug 13, 2013	23.25	23.47	23.21	23.37	229,834	+0.06(+0.26%)
Aug 12, 2013	23.19	23.74	23.19	23.31	372,877	-0.11(-0.48%)
Aug 09, 2013	23.52	23.70	22.96	23.42	770,938	-0.14(-0.59%)
Aug 08, 2013	23.68	24.13	23.30	23.56	1,200,393	-0.67(-2.75%)
Aug 07, 2013	24.42	24.46	23.78	24.23	959,470	-0.29(-1.17%)
Aug 06, 2013	24.88	25.20	24.51	24.51	513,434	-0.16(-0.63%)
Aug 05, 2013	24.73	24.94	24.42	24.67	281,578	-0.02(-0.07%)
Aug 02, 2013	24.98	25.15	24.56	24.69	429,859	-0.26(-1.04%)
Aug 01, 2013	24.51	25.10	24.30	24.95	589,865	+0.71(+2.93%)
Jul 31, 2013	24.34	24.63	24.16	24.24	0	+0.00(+0.00%)
Jul 30, 2013	24.06	24.41	24.06	24.24	0	+0.27(+1.12%)
Jul 29, 2013	24.45	24.64	23.92	23.97	299,956	-0.48(-1.98%)
Jul 26, 2013	24.31	24.77	24.26	24.45	0	+0.03(+0.14%)
Jul 25, 2013	24.67	24.85	24.14	24.42	0	-0.26(-1.05%)
Jul 24, 2013	25.03	25.22	24.31	24.68	0	-0.16(-0.63%)
Jul 23, 2013	25.10	25.20	24.71	24.83	0	-0.14(-0.55%)
Jul 22, 2013	25.04	25.09	24.51	24.97	0	+0.47(+1.91%)
Jul 19, 2013	23.89	24.84	23.83	24.51	595,833	+0.68(+2.87%)
Jul 18, 2013	23.47	24.01	23.29	23.82	0	+0.63(+2.73%)
Jul 17, 2013	23.04	23.47	23.03	23.19	524,053	+0.21(+0.90%)
Jul 16, 2013	23.38	23.47	22.95	22.98	0	-0.40(-1.70%)
Jul 15, 2013	23.25	23.47	23.22	23.38	0	+0.22(+0.93%)
Jul 12, 2013	22.83	23.17	22.83	23.16	0	+0.34(+1.48%)
Jul 11, 2013	22.64	22.89	22.54	22.83	0	+0.49(+2.21%)
Jul 10, 2013	23.21	23.21	22.26	22.33	0	-0.72(-3.12%)
Jul 09, 2013	22.44	23.20	22.37	23.05	0	+0.80(+3.60%)
Jul 08, 2013	22.10	22.49	21.99	22.25	0	+0.29(+1.32%)
Jul 05, 2013	22.09	22.10	21.71	21.96	0	+0.25(+1.16%)
Jul 03, 2013	21.82	21.93	21.63	21.71	0	-0.14(-0.63%)
Jul 02, 2013	21.70	22.19	21.65	21.85	0	+0.02(+0.08%)
Jul 01, 2013	22.42	22.42	21.50	21.83	0	-0.36(-1.64%)
Jun 28, 2013	21.88	22.32	21.59	22.19	368,251	+0.58(+2.68%)
Jun 26, 2013	21.85	22.26	21.58	21.61	0	-0.03(-0.12%)
Jun 25, 2013	21.25	21.70	20.99	21.64	0	+0.69(+3.31%)
Jun 24, 2013	21.28	21.54	20.65	20.95	0	-0.78(-3.60%)
Jun 21, 2013	22.32	22.68	21.26	21.73	1,112,850	-0.48(-2.17%)
Jun 20, 2013	22.73	22.73	22.08	22.21	0	-0.73(-3.17%)
Jun 19, 2013	23.09	23.25	22.82	22.94	557,258	-0.15(-0.64%)
Jun 18, 2013	23.03	23.22	22.87	23.09	0	-0.02(-0.07%)
Jun 17, 2013	23.32	23.41	22.97	23.10	0	-0.10(-0.45%)
Jun 14, 2013	23.12	23.42	22.82	23.21	0	-0.05(-0.22%)
Jun 13, 2013	22.86	23.45	22.60	23.26	1,142,658	+0.72(+3.19%)
Jun 12, 2013	22.86	22.86	22.36	22.54	796,406	-0.07(-0.31%)
Jun 11, 2013	22.99	23.11	22.54	22.61	378,613	-0.57(-2.47%)
Jun 10, 2013	23.15	23.40	22.79	23.18	0	+0.03(+0.11%)
Jun 07, 2013	22.74	23.29	22.74	23.15	0	+0.42(+1.87%)
Jun 06, 2013	22.90	23.05	22.62	22.73	0	-0.66(-2.81%)
Jun 05, 2013	24.19	24.20	23.17	23.39	1,692,499	-0.70(-2.90%)
Jun 04, 2013	24.90	24.90	23.94	24.09	0	-1.36(-5.36%)
Jun 03, 2013	25.65	26.22	25.12	25.45	362,259	+0.20(+0.79%)
May 31, 2013	25.46	25.71	25.09	25.25	182,517	-0.29(-1.12%)
May 30, 2013	25.67	25.93	25.34	25.54	0	-0.17(-0.67%)
May 29, 2013	26.51	26.58	25.54	25.71	218,442	-0.68(-2.59%)
May 28, 2013	26.37	26.80	26.17	26.39	480,167	+0.33(+1.26%)
May 24, 2013	25.63	26.27	25.63	26.06	0	+0.28(+1.07%)
May 23, 2013	25.82	25.93	25.20	25.79	0	-0.29(-1.13%)
May 22, 2013	26.82	27.12	25.61	26.08	0	-0.55(-2.08%)
May 21, 2013	26.19	26.69	26.12	26.64	0	+0.43(+1.65%)
May 20, 2013	26.38	26.82	26.06	26.20	0	+0.06(+0.23%)
May 17, 2013	26.25	26.41	25.90	26.14	0	+0.17(+0.67%)
May 16, 2013	26.47	26.53	25.73	25.97	545,600	-0.24(-0.92%)
May 15, 2013	25.73	26.52	25.73	26.21	0	+0.81(+3.21%)
May 13, 2013	25.86	26.00	25.16	25.40	0	-0.75(-2.88%)
May 10, 2013	26.84	26.89	25.80	26.15	0	-0.65(-2.42%)
May 09, 2013	27.75	27.80	26.71	26.80	0	-1.08(-3.88%)
May 08, 2013	27.73	27.95	27.62	27.88	0	+0.29(+1.04%)
May 07, 2013	27.88	27.97	27.32	27.60	0	-0.08(-0.28%)
May 06, 2013	28.48	28.48	27.61	27.68	621,411	-0.42(-1.48%)
May 03, 2013	28.42	28.36	28.08	28.09	0	+0.39(+1.41%)
May 02, 2013	27.68	28.03	27.08	27.70	0	+0.14(+0.50%)
May 01, 2013	28.23	28.45	27.44	27.56	0	-0.56(-2.00%)
Apr 30, 2013	27.35	28.40	27.21	28.13	0	+0.92(+3.37%)
Apr 29, 2013	27.87	28.09	27.08	27.21	318,548	-0.49(-1.78%)
Apr 26, 2013	27.54	28.06	27.54	27.70	329,869	+0.16(+0.60%)
Apr 25, 2013	27.02	27.61	26.94	27.54	592,807	+0.62(+2.32%)
Apr 24, 2013	26.97	27.23	26.84	26.91	0	-1.32(-4.66%)
Apr 23, 2013	28.57	28.98	28.00	28.23	193,940	-0.01(-0.03%)
Apr 22, 2013	28.39	28.55	27.67	28.24	127,966	+0.17(+0.62%)
Apr 19, 2013	27.43	28.24	27.13	28.06	98,842	+0.78(+2.86%)
Apr 18, 2013	27.61	27.74	27.11	27.29	130,860	-0.33(-1.19%)
Apr 17, 2013	28.16	28.44	27.47	27.61	416,195	-0.85(-2.98%)
Apr 16, 2013	27.72	28.52	27.71	28.46	214,414	+1.09(+3.99%)
Apr 15, 2013	27.62	28.05	27.11	27.37	226,177	-0.54(-1.92%)
Apr 12, 2013	27.71	28.68	27.40	27.91	361,017	-0.16(-0.56%)
Apr 11, 2013	27.56	28.27	27.56	28.06	546,169	+0.76(+2.79%)
Apr 10, 2013	26.88	28.10	26.75	27.30	694,357	+0.75(+2.84%)
Apr 09, 2013	26.58	26.71	26.25	26.55	319,364	+0.28(+1.05%)
Apr 08, 2013	26.37	26.53	26.00	26.27	124,408	+0.18(+0.70%)
Apr 05, 2013	26.32	26.48	25.89	26.09	293,291	-0.47(-1.76%)
Apr 04, 2013	26.45	26.90	26.23	26.56	166,143	+0.25(+0.95%)
Apr 03, 2013	27.09	27.27	26.26	26.31	295,076	-0.13(-0.49%)
Apr 02, 2013	26.27	26.80	26.27	26.44	148,653	+0.16(+0.63%)
Apr 01, 2013	26.68	26.68	26.12	26.27	84,517	+0.08(+0.30%)
Mar 28, 2013	26.00	26.45	26.00	26.19	573,401	+0.00(+0.00%)
Mar 27, 2013	26.49	26.71	26.03	26.19	280,725	-0.43(-1.63%)
Mar 26, 2013	26.73	26.84	26.36	26.63	105,878	+0.03(+0.10%)
Mar 25, 2013	27.48	27.48	26.46	26.60	178,993	+0.06(+0.23%)
Mar 22, 2013	27.24	27.25	26.48	26.54	176,417	-0.27(-1.00%)
Mar 21, 2013	26.92	27.01	25.86	26.81	481,234	+0.16(+0.58%)
Mar 20, 2013	26.55	26.72	26.48	26.65	223,334	+0.24(+0.92%)
Mar 19, 2013	26.67	26.85	26.41	26.41	381,816	-0.18(-0.68%)
Mar 18, 2013	25.98	26.84	25.98	26.59	429,851	+0.54(+2.07%)
Mar 15, 2013	26.18	26.58	25.90	26.05	3,290,805	-1.98(-7.05%)
Mar 14, 2013	28.28	28.48	28.00	28.03	381,467	+0.06(+0.22%)
Mar 13, 2013	28.14	28.49	27.75	27.97	228,091	-0.17(-0.62%)
Mar 12, 2013	28.46	28.46	28.00	28.14	211,845	-0.09(-0.31%)
Mar 11, 2013	28.97	28.97	28.15	28.23	167,249	-0.74(-2.54%)
Mar 08, 2013	29.65	29.65	28.73	28.97	191,409	+0.77(+2.73%)
Mar 07, 2013	27.37	28.55	26.88	28.19	167,333	+1.22(+4.53%)
Mar 06, 2013	26.84	28.01	26.28	26.97	417,082	+0.48(+1.83%)
Mar 05, 2013	26.84	27.32	26.09	26.49	367,700	+0.08(+0.29%)
Mar 04, 2013	26.80	26.95	26.24	26.41	233,198	-0.51(-1.90%)
Mar 01, 2013	27.11	28.02	26.47	26.92	278,687	-0.51(-1.86%)
Feb 28, 2013	28.15	28.15	27.11	27.43	420,477	-1.13(-3.97%)
Feb 27, 2013	27.48	28.57	27.37	28.57	360,360	+1.00(+3.61%)
Feb 26, 2013	28.06	28.06	27.28	27.57	428,944	-2.03(-6.85%)
Feb 22, 2013	29.86	29.94	29.08	29.60	183,052	+0.33(+1.12%)
Feb 21, 2013	30.31	30.52	27.74	29.27	711,565	-2.49(-7.83%)
Feb 20, 2013	32.47	32.81	31.70	31.75	419,988	-0.55(-1.69%)
Feb 19, 2013	31.26	32.68	31.15	32.30	567,125	+1.55(+5.04%)
Feb 15, 2013	29.23	31.68	28.87	30.75	231,587	+1.56(+5.34%)
Feb 14, 2013	29.14	29.44	28.84	29.19	129,008	+0.24(+0.84%)
Feb 13, 2013	28.57	29.42	28.27	28.95	113,101	+0.57(+2.01%)
Feb 12, 2013	28.57	28.57	28.15	28.38	99,491	+0.23(+0.83%)
Feb 11, 2013	28.06	29.12	27.93	28.14	127,149	+0.29(+1.03%)
Feb 08, 2013	27.03	27.88	26.93	27.86	75,960	+0.93(+3.44%)
Feb 07, 2013	27.37	28.04	26.49	26.93	132,461	-0.34(-1.24%)
Feb 06, 2013	27.09	27.71	26.41	27.27	177,721	+0.41(+1.51%)
Feb 04, 2013	27.60	27.99	26.84	26.86	96,344	-0.76(-2.76%)
Feb 01, 2013	28.25	28.94	27.35	27.62	200,116	+0.57(+2.11%)
Jan 31, 2013	26.54	27.25	26.42	27.05	61,411	+0.61(+2.33%)
Jan 30, 2013	26.41	26.67	26.41	26.44	48,739	-0.02(-0.07%)
Jan 29, 2013	26.33	26.60	26.02	26.45	77,363	-0.05(-0.20%)
Jan 28, 2013	26.84	27.22	25.99	26.51	193,235	-0.32(-1.19%)
Jan 25, 2013	26.02	27.48	25.75	26.83	221,503	+1.07(+4.17%)
Jan 24, 2013	25.26	25.96	25.11	25.75	244,549	+0.51(+2.02%)
Jan 23, 2013	25.24	25.28	25.10	25.24	81,886	+0.03(+0.10%)
Jan 22, 2013	24.80	25.38	24.48	25.22	153,076	+0.47(+1.89%)
Jan 18, 2013	24.23	25.25	24.23	24.75	139,085	+0.56(+2.33%)
Jan 17, 2013	24.01	24.45	23.86	24.19	97,303	+0.02(+0.07%)
Jan 16, 2013	23.38	25.04	23.38	24.17	177,697	+0.79(+3.37%)
Jan 15, 2013	23.07	23.38	23.00	23.38	121,205	+0.32(+1.39%)
Jan 14, 2013	22.94	23.15	22.91	23.06	201,245	+0.05(+0.23%)
Jan 11, 2013	23.05	23.12	22.90	23.01	220,073	-0.04(-0.19%)
Jan 10, 2013	23.03	23.13	22.92	23.05	93,958	+0.15(+0.64%)
Jan 09, 2013	23.18	23.18	22.86	22.90	118,914	-0.01(-0.04%)
Jan 08, 2013	22.89	23.16	22.79	22.91	109,013	+0.05(+0.23%)
Jan 07, 2013	22.86	22.92	22.77	22.86	113,791	+0.01(+0.04%)
Jan 04, 2013	22.69	22.95	22.68	22.85	203,641	+0.10(+0.42%)
Jan 03, 2013	22.95	23.32	22.69	22.76	93,603	+0.07(+0.31%)
Jan 02, 2013	22.83	22.90	22.51	22.69	81,364	+0.17(+0.77%)
Dec 31, 2012	22.30	22.60	22.30	22.51	74,023	+0.13(+0.58%)
Dec 28, 2012	22.53	22.69	22.38	22.38	52,719	-0.29(-1.30%)
Dec 27, 2012	22.69	22.69	22.51	22.68	33,982	+0.16(+0.69%)
Dec 26, 2012	22.64	22.79	22.51	22.52	35,011	-0.08(-0.34%)
Dec 24, 2012	22.67	22.67	22.52	22.60	3,221	-0.07(-0.31%)
Dec 21, 2012	22.51	22.67	22.39	22.67	25,960	-0.02(-0.08%)
Dec 20, 2012	22.55	22.90	22.55	22.69	115,442	+0.08(+0.34%)
Dec 19, 2012	22.73	22.73	22.50	22.61	56,801	-0.14(-0.61%)
Dec 18, 2012	21.99	22.77	21.69	22.75	160,791	+0.86(+3.92%)
Dec 17, 2012	21.40	22.57	21.40	21.89	60,211	+0.49(+2.31%)
Dec 14, 2012	21.42	21.62	21.23	21.40	115,288	-0.10(-0.48%)
Dec 13, 2012	21.60	21.60	21.34	21.50	46,140	-0.02(-0.09%)
Dec 12, 2012	21.66	21.86	21.41	21.52	72,425	-0.22(-1.00%)
Dec 11, 2012	21.60	21.78	21.59	21.73	333,376	+0.14(+0.64%)
Dec 10, 2012	21.55	21.62	21.44	21.60	33,902	-0.01(-0.04%)
Dec 07, 2012	21.65	21.81	21.48	21.60	79,886	+0.00(+0.00%)
Dec 06, 2012	21.73	22.06	21.57	21.60	82,426	-0.27(-1.23%)
Dec 05, 2012	21.78	22.00	21.67	21.87	37,945	+0.09(+0.40%)
Dec 04, 2012	21.52	21.83	21.52	21.79	35,314	+0.07(+0.32%)
Nov 30, 2012	21.77	22.05	21.66	21.72	22,917	+0.07(+0.32%)
Nov 29, 2012	21.78	22.08	21.49	21.65	33,987	+0.01(+0.04%)
Nov 28, 2012	21.45	22.06	21.45	21.64	26,176	+0.00(+0.00%)
Nov 27, 2012	21.82	21.96	21.23	21.64	100,406	-0.21(-0.95%)
Nov 26, 2012	22.02	22.21	21.83	21.85	28,485	+0.03(+0.16%)
Nov 23, 2012	21.94	21.96	21.70	21.81	57,495	-0.13(-0.59%)
Nov 21, 2012	22.08	22.31	21.88	21.94	93,923	-0.18(-0.82%)
Nov 20, 2012	22.38	22.48	22.08	22.12	128,181	-0.18(-0.82%)
Nov 19, 2012	22.14	22.51	21.95	22.31	158,101	+0.23(+1.02%)
Nov 16, 2012	22.14	22.14	21.86	22.08	101,933	-0.05(-0.23%)
Nov 15, 2012	22.06	22.21	21.87	22.13	439,241	-0.05(-0.23%)
Nov 14, 2012	22.25	22.36	22.04	22.18	211,558	+0.06(+0.27%)
Nov 13, 2012	22.47	22.64	22.09	22.12	57,108	-0.38(-1.69%)
Nov 12, 2012	22.36	22.64	22.22	22.51	169,268	+0.30(+1.36%)
Nov 09, 2012	22.10	22.83	22.08	22.20	111,175	+0.19(+0.87%)
Nov 08, 2012	22.11	22.54	22.01	22.01	36,985	-0.15(-0.66%)
Nov 07, 2012	22.47	22.53	22.01	22.16	40,794	-0.48(-2.10%)
Nov 06, 2012	22.51	22.73	22.48	22.64	47,490	-0.23(-1.02%)
Nov 05, 2012	22.72	22.87	22.47	22.87	31,700	+0.22(+0.96%)
Nov 02, 2012	22.48	22.72	22.34	22.65	47,598	+0.16(+0.73%)

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.