Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	36.97	37.06	36.85	36.85	17,128	+0.03(+0.08%)
Nov 27, 2013	36.70	36.85	36.60	36.83	10,733	+0.22(+0.61%)
Nov 26, 2013	36.45	36.66	36.40	36.60	13,039	+0.28(+0.77%)
Nov 25, 2013	36.52	36.54	36.25	36.32	52,524	-0.03(-0.08%)
Nov 22, 2013	36.01	36.35	36.01	36.35	12,446	+0.33(+0.91%)
Nov 21, 2013	35.79	36.03	35.77	36.02	28,201	+0.42(+1.17%)
Nov 20, 2013	35.64	35.83	35.46	35.61	17,080	+0.02(+0.04%)
Nov 19, 2013	35.82	35.95	35.53	35.59	9,318	-0.23(-0.63%)
Nov 18, 2013	36.32	36.52	35.75	35.82	18,357	-0.35(-0.96%)
Nov 15, 2013	36.16	36.16	35.90	36.16	6,565	+0.24(+0.66%)
Nov 14, 2013	35.80	35.92	35.62	35.92	4,126	+0.71(+2.02%)
Nov 12, 2013	35.26	35.26	35.10	35.21	3,267	-0.03(-0.09%)
Nov 11, 2013	35.16	35.31	35.16	35.24	11,618	+0.13(+0.37%)
Nov 08, 2013	34.73	35.11	34.68	35.11	4,325	+0.67(+1.93%)
Nov 07, 2013	35.13	35.17	34.45	34.45	6,691	-0.74(-2.12%)
Nov 06, 2013	35.62	35.65	35.15	35.19	6,382	-0.23(-0.65%)
Nov 05, 2013	35.42	35.49	35.33	35.42	6,302	-0.16(-0.44%)
Nov 04, 2013	35.23	35.63	35.23	35.58	14,923	+0.20(+0.57%)
Nov 01, 2013	35.37	35.38	35.16	35.38	5,463	-0.01(-0.04%)
Oct 31, 2013	35.33	36.03	35.33	35.39	11,891	-0.14(-0.39%)
Oct 30, 2013	35.93	35.95	35.33	35.53	8,837	-0.39(-1.08%)
Oct 29, 2013	35.84	35.93	35.77	35.92	34,179	+0.30(+0.83%)
Oct 28, 2013	35.62	35.82	35.62	35.62	35,546	-0.17(-0.47%)
Oct 25, 2013	35.84	36.09	35.66	35.79	15,928	-0.09(-0.25%)
Oct 24, 2013	35.69	35.90	35.69	35.88	9,379	+0.29(+0.82%)
Oct 23, 2013	35.86	35.86	35.47	35.58	8,962	-0.24(-0.67%)
Oct 22, 2013	35.88	35.94	35.70	35.83	24,590	+0.26(+0.73%)
Oct 21, 2013	35.66	35.85	35.56	35.56	11,667	-0.14(-0.38%)
Oct 18, 2013	35.89	37.68	35.54	35.70	23,310	+0.18(+0.51%)
Oct 17, 2013	35.19	35.52	35.05	35.52	15,702	+0.31(+0.87%)
Oct 16, 2013	35.02	35.21	35.02	35.21	13,336	+0.50(+1.45%)
Oct 15, 2013	35.32	35.32	34.63	34.71	6,420	-0.28(-0.79%)
Oct 14, 2013	34.50	34.99	34.49	34.99	33,043	+0.12(+0.34%)
Oct 11, 2013	35.05	35.05	34.59	34.87	61,052	+0.22(+0.63%)
Oct 10, 2013	34.37	35.82	34.33	34.65	24,438	+0.83(+2.45%)
Oct 09, 2013	34.13	34.20	33.47	33.82	12,388	-0.25(-0.72%)
Oct 08, 2013	34.96	34.96	33.92	34.06	11,427	-0.82(-2.35%)
Oct 07, 2013	35.18	35.53	34.82	34.89	14,970	-0.36(-1.04%)
Oct 04, 2013	34.95	35.27	34.95	35.25	6,063	+0.35(+1.00%)
Oct 03, 2013	35.30	35.30	34.74	34.90	9,116	-0.39(-1.10%)
Oct 02, 2013	35.15	35.29	35.15	35.29	5,421	-0.01(-0.03%)
Oct 01, 2013	35.00	35.36	34.92	35.30	25,305	+0.43(+1.22%)
Sep 27, 2013	34.90	35.04	34.83	34.88	43,695	+0.02(+0.05%)
Sep 26, 2013	34.84	34.96	34.82	34.86	1,450	+0.15(+0.43%)
Sep 25, 2013	34.73	34.81	34.60	34.71	8,440	-0.01(-0.02%)
Sep 24, 2013	34.73	34.77	34.49	34.71	4,619	+0.13(+0.39%)
Sep 23, 2013	35.00	35.00	34.37	34.58	17,474	-0.30(-0.85%)
Sep 20, 2013	35.23	35.23	34.88	34.88	9,207	-0.23(-0.64%)
Sep 19, 2013	35.11	35.22	34.99	35.10	7,651	+0.13(+0.36%)
Sep 18, 2013	34.76	35.08	34.53	34.97	5,382	+0.29(+0.83%)
Sep 17, 2013	34.61	34.69	34.59	34.69	1,632	+0.19(+0.56%)
Sep 16, 2013	34.71	34.63	34.49	34.49	7,401	+0.18(+0.52%)
Sep 13, 2013	34.08	34.33	34.07	34.31	6,250	+0.18(+0.52%)
Sep 12, 2013	34.39	34.43	34.13	34.13	2,770	-0.26(-0.75%)
Sep 11, 2013	34.46	34.54	34.09	34.39	9,079	+0.08(+0.23%)
Sep 10, 2013	34.29	34.33	34.09	34.31	2,571	+0.31(+0.90%)
Sep 09, 2013	33.78	34.02	33.78	34.01	5,986	+0.32(+0.94%)
Sep 06, 2013	33.41	33.69	33.41	33.69	8,889	+0.11(+0.32%)
Sep 05, 2013	33.50	33.61	33.50	33.58	10,754	+0.31(+0.92%)
Sep 04, 2013	33.23	33.38	33.18	33.27	19,654	+0.44(+1.33%)
Sep 03, 2013	32.72	33.11	32.72	32.84	10,888	+0.21(+0.64%)
Aug 30, 2013	33.12	33.12	32.57	32.63	1,594	-0.27(-0.82%)
Aug 29, 2013	32.63	33.03	32.63	32.90	23,499	+0.43(+1.33%)
Aug 28, 2013	32.32	32.60	32.26	32.47	16,716	+0.07(+0.20%)
Aug 27, 2013	32.65	32.65	32.38	32.40	13,582	-0.65(-1.95%)
Aug 26, 2013	33.15	33.30	33.04	33.05	2,968	-0.14(-0.42%)
Aug 23, 2013	33.31	33.37	33.14	33.18	960	+0.02(+0.05%)
Aug 22, 2013	33.07	33.21	33.07	33.17	9,744	+0.03(+0.10%)
Aug 21, 2013	32.98	33.13	32.98	33.13	1,359	+0.06(+0.17%)
Aug 20, 2013	33.12	33.12	33.08	33.08	7,456	+0.23(+0.70%)
Aug 19, 2013	33.06	33.06	32.85	32.85	9,651	-0.16(-0.48%)
Aug 16, 2013	33.00	33.15	32.99	33.01	17,794	+0.01(+0.03%)
Aug 15, 2013	33.44	33.44	32.88	33.00	33,272	-0.49(-1.48%)
Aug 14, 2013	33.67	33.67	33.49	33.49	3,436	-0.08(-0.24%)
Aug 13, 2013	33.69	33.69	33.38	33.57	5,981	+0.05(+0.15%)
Aug 12, 2013	33.48	33.56	33.46	33.52	3,354	-0.03(-0.09%)
Aug 09, 2013	33.74	33.74	33.45	33.55	15,309	-0.15(-0.45%)
Aug 08, 2013	33.88	33.88	33.57	33.70	14,231	+0.30(+0.89%)
Aug 07, 2013	33.61	33.61	33.27	33.40	4,399	-0.26(-0.76%)
Aug 06, 2013	33.79	33.79	33.55	33.66	1,514	-0.24(-0.70%)
Aug 05, 2013	33.84	33.90	33.79	33.90	11,447	+0.16(+0.49%)
Aug 02, 2013	33.64	33.84	33.64	33.73	10,241	+0.12(+0.35%)
Aug 01, 2013	33.67	33.68	33.55	33.61	8,237	+0.35(+1.05%)
Jul 31, 2013	33.31	33.38	33.13	33.26	3,381	+0.24(+0.72%)
Jul 30, 2013	32.94	33.10	32.94	33.03	1,167	+0.04(+0.13%)
Jul 29, 2013	33.19	33.28	32.98	32.98	3,638	-0.17(-0.52%)
Jul 26, 2013	33.11	33.17	32.94	33.16	2,806	+0.28(+0.85%)
Jul 25, 2013	32.88	32.88	32.88	32.88	404	-0.11(-0.32%)
Jul 24, 2013	33.33	33.33	32.88	32.98	2,526	-0.22(-0.67%)
Jul 23, 2013	33.16	33.24	33.08	33.20	2,801	+0.01(+0.04%)
Jul 22, 2013	33.24	33.24	33.16	33.19	931	+0.16(+0.48%)
Jul 19, 2013	33.02	33.10	33.02	33.03	1,848	-0.07(-0.22%)
Jul 18, 2013	32.85	33.19	32.85	33.11	35,140	+0.17(+0.51%)
Jul 17, 2013	32.68	33.22	32.68	32.94	5,305	+0.18(+0.54%)
Jul 16, 2013	32.91	32.91	32.67	32.76	6,141	-0.09(-0.28%)
Jul 15, 2013	33.02	33.02	32.74	32.85	5,566	-0.04(-0.11%)
Jul 12, 2013	32.72	32.89	32.70	32.89	10,192	+0.37(+1.13%)
Jul 11, 2013	32.80	32.80	32.40	32.52	2,688	+0.33(+1.01%)
Jul 10, 2013	32.08	32.21	31.95	32.20	19,046	+0.04(+0.12%)
Jul 09, 2013	31.96	32.17	31.96	32.16	24,905	+0.33(+1.03%)
Jul 08, 2013	31.78	31.86	31.78	31.83	1,405	+0.40(+1.26%)
Jul 05, 2013	31.36	31.57	31.29	31.43	1,862	+0.17(+0.54%)
Jul 03, 2013	31.25	31.26	30.95	31.26	4,396	-0.10(-0.32%)
Jul 02, 2013	31.48	31.56	31.33	31.36	7,799	-0.11(-0.36%)
Jul 01, 2013	31.51	31.51	31.44	31.48	656	+0.31(+1.00%)
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%)

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.