Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	26.47	26.55	26.16	26.30	404,338	-0.27(-1.02%)
Sep 26, 2013	26.47	26.69	26.35	26.58	501,617	+0.09(+0.35%)
Sep 25, 2013	26.46	26.56	26.25	26.48	451,743	+0.02(+0.06%)
Sep 24, 2013	26.58	26.69	26.40	26.47	688,998	-0.12(-0.44%)
Sep 23, 2013	26.59	26.91	26.41	26.58	464,243	-0.10(-0.36%)
Sep 20, 2013	26.81	26.85	26.37	26.68	1,381,913	-0.01(-0.04%)
Sep 19, 2013	26.70	27.03	26.41	26.69	948,254	-0.02(-0.06%)
Sep 18, 2013	25.75	26.83	25.55	26.71	1,192,486	+0.88(+3.41%)
Sep 17, 2013	26.11	26.43	25.82	25.83	412,945	-0.41(-1.55%)
Sep 16, 2013	25.81	26.26	25.37	26.23	1,119,423	+0.87(+3.43%)
Sep 13, 2013	25.57	25.57	25.29	25.37	614,848	-0.06(-0.25%)
Sep 12, 2013	25.77	25.89	25.38	25.43	567,375	-0.23(-0.91%)
Sep 11, 2013	25.78	25.90	25.57	25.66	561,693	-0.10(-0.37%)
Sep 10, 2013	26.26	26.26	25.65	25.76	685,251	-0.33(-1.26%)
Sep 09, 2013	26.17	26.17	25.48	26.09	365,610	+0.49(+1.93%)
Sep 06, 2013	25.57	26.03	25.46	25.59	651,076	+0.24(+0.94%)
Sep 05, 2013	26.48	26.91	25.22	25.36	456,964	-0.35(-1.36%)
Sep 04, 2013	25.65	25.91	25.49	25.70	238,381	+0.07(+0.27%)
Sep 03, 2013	26.21	26.21	25.34	25.64	464,930	-0.31(-1.20%)
Aug 30, 2013	26.17	26.36	25.78	25.95	494,665	-0.21(-0.79%)
Aug 29, 2013	26.09	26.26	25.97	26.16	400,397	+0.11(+0.41%)
Aug 28, 2013	26.37	26.37	26.04	26.05	338,363	-0.27(-1.04%)
Aug 27, 2013	26.35	26.67	26.29	26.32	522,775	-0.29(-1.09%)
Aug 26, 2013	26.92	27.01	26.58	26.61	301,582	-0.27(-1.02%)
Aug 23, 2013	26.57	26.94	26.46	26.89	565,368	+0.32(+1.21%)
Aug 22, 2013	26.80	26.80	26.23	26.57	418,350	-0.07(-0.28%)
Aug 21, 2013	26.67	27.21	26.39	26.64	403,097	-0.15(-0.57%)
Aug 20, 2013	26.11	27.05	26.08	26.79	643,111	+0.85(+3.29%)
Aug 19, 2013	26.42	26.60	25.94	25.94	555,062	-0.47(-1.80%)
Aug 16, 2013	26.84	26.97	26.34	26.41	1,257,815	-0.56(-2.07%)
Aug 15, 2013	27.01	27.08	26.68	26.97	703,249	-0.25(-0.93%)
Aug 14, 2013	27.25	27.37	27.04	27.22	549,483	-0.01(-0.04%)
Aug 13, 2013	27.62	27.77	26.98	27.23	620,744	-0.45(-1.62%)
Aug 12, 2013	27.96	27.96	27.40	27.68	222,327	-0.04(-0.15%)
Aug 09, 2013	27.37	27.94	27.37	27.72	300,681	+0.37(+1.35%)
Aug 08, 2013	27.46	27.52	27.11	27.36	363,400	+0.14(+0.50%)
Aug 07, 2013	27.14	27.29	26.98	27.22	322,163	+0.08(+0.29%)
Aug 06, 2013	27.07	27.37	26.91	27.14	765,735	-0.04(-0.14%)
Aug 05, 2013	26.79	27.20	26.78	27.18	601,329	+0.33(+1.24%)
Aug 02, 2013	26.68	26.91	26.63	26.84	406,050	+0.14(+0.51%)
Aug 01, 2013	26.71	26.78	26.28	26.71	543,125	+0.16(+0.60%)
Jul 31, 2013	27.52	27.65	26.16	26.55	575,964	-0.60(-2.19%)
Jul 30, 2013	26.96	27.35	26.96	27.14	346,832	+0.22(+0.80%)
Jul 29, 2013	27.10	27.43	26.70	26.93	286,044	-0.37(-1.37%)
Jul 26, 2013	27.86	27.86	27.13	27.30	297,728	-0.03(-0.10%)
Jul 25, 2013	27.09	27.56	26.63	27.33	2,025,907	+0.26(+0.97%)
Jul 24, 2013	27.63	27.65	26.50	27.07	1,698,092	-0.30(-1.10%)
Jul 23, 2013	27.55	27.65	27.25	27.37	351,504	-0.02(-0.08%)
Jul 22, 2013	27.46	27.43	27.25	27.39	505,239	+0.12(+0.42%)
Jul 19, 2013	27.56	27.73	27.19	27.27	669,390	-0.34(-1.24%)
Jul 18, 2013	27.47	27.70	27.34	27.61	236,231	+0.27(+0.98%)
Jul 17, 2013	27.42	27.55	27.25	27.35	331,503	+0.18(+0.66%)
Jul 16, 2013	27.31	27.45	27.12	27.17	569,609	-0.14(-0.50%)
Jul 15, 2013	27.28	27.39	27.15	27.30	321,197	+0.03(+0.12%)
Jul 12, 2013	27.56	27.73	27.19	27.27	316,569	-0.13(-0.46%)
Jul 11, 2013	26.97	27.51	26.93	27.40	605,400	+0.83(+3.13%)
Jul 10, 2013	26.63	26.81	26.45	26.57	625,712	+0.01(+0.02%)
Jul 09, 2013	26.04	26.80	25.93	26.56	904,096	+0.63(+2.42%)
Jul 08, 2013	26.11	26.41	25.89	25.93	703,760	-0.05(-0.20%)
Jul 05, 2013	26.75	26.75	25.44	25.99	586,344	-0.40(-1.50%)
Jul 03, 2013	26.48	26.52	26.07	26.38	301,686	-0.15(-0.58%)
Jul 02, 2013	26.27	26.64	26.14	26.53	592,164	+0.28(+1.06%)
Jul 01, 2013	26.67	26.75	26.13	26.25	474,559	-0.24(-0.90%)
Jun 28, 2013	26.61	26.76	26.40	26.49	876,805	+0.50(+1.91%)
Jun 26, 2013	25.56	26.05	25.44	26.00	844,238	+0.53(+2.07%)
Jun 25, 2013	25.44	25.74	25.04	25.47	1,075,906	+0.39(+1.55%)
Jun 24, 2013	25.44	25.70	24.60	25.08	1,488,461	-0.75(-2.90%)
Jun 21, 2013	25.69	26.03	25.05	25.83	1,517,925	+0.21(+0.80%)
Jun 20, 2013	26.61	26.65	25.52	25.62	885,674	-1.12(-4.18%)
Jun 19, 2013	27.78	27.86	26.67	26.74	494,480	-0.96(-3.46%)
Jun 18, 2013	27.49	27.98	27.13	27.70	536,599	+0.26(+0.94%)
Jun 17, 2013	27.60	27.83	27.26	27.44	352,390	-0.02(-0.08%)
Jun 14, 2013	27.39	27.87	27.13	27.46	433,787	-0.05(-0.17%)
Jun 13, 2013	26.61	27.65	26.61	27.51	698,146	+0.54(+1.99%)
Jun 12, 2013	27.66	27.66	26.70	26.97	658,642	-0.49(-1.78%)
Jun 11, 2013	27.35	27.67	27.09	27.46	480,620	-0.14(-0.52%)
Jun 10, 2013	27.70	27.86	27.48	27.60	542,688	-0.11(-0.38%)
Jun 07, 2013	27.70	27.95	27.33	27.71	868,323	+0.11(+0.40%)
Jun 06, 2013	27.17	27.61	26.86	27.60	612,702	+0.55(+2.05%)
Jun 05, 2013	27.41	27.45	26.94	27.04	572,258	-0.36(-1.33%)
Jun 04, 2013	28.08	28.27	27.37	27.41	733,516	-0.56(-2.00%)
Jun 03, 2013	27.67	28.15	27.34	27.97	1,020,593	+0.34(+1.24%)
May 31, 2013	27.84	28.12	27.60	27.62	793,504	-0.22(-0.78%)
May 30, 2013	28.44	28.77	27.71	27.84	926,770	-0.57(-2.02%)
May 29, 2013	29.27	29.55	27.99	28.41	1,364,941	-1.02(-3.47%)
May 28, 2013	29.80	30.28	29.34	29.44	1,068,090	-0.36(-1.20%)
May 24, 2013	30.37	30.43	29.23	29.80	897,468	-0.67(-2.21%)
May 23, 2013	30.74	30.95	30.32	30.47	1,531,307	-0.42(-1.36%)
May 22, 2013	31.96	32.24	30.73	30.89	616,575	-1.10(-3.43%)
May 21, 2013	31.65	32.14	31.65	31.99	496,125	+0.43(+1.37%)
May 20, 2013	31.82	31.97	31.36	31.56	736,783	-0.35(-1.11%)
May 17, 2013	31.59	31.91	31.33	31.91	797,926	+0.31(+0.98%)
May 16, 2013	31.14	31.62	30.97	31.60	990,421	+0.32(+1.03%)
May 15, 2013	30.79	31.28	30.64	31.28	908,142	+0.83(+2.72%)
May 13, 2013	30.30	30.48	30.12	30.45	414,555	+0.18(+0.59%)
May 10, 2013	30.63	30.83	30.12	30.27	875,560	-0.31(-1.00%)
May 09, 2013	31.09	31.09	30.52	30.58	465,851	-0.56(-1.81%)
May 08, 2013	30.95	31.24	30.87	31.14	751,347	+0.05(+0.17%)
May 07, 2013	30.54	31.19	30.54	31.09	421,219	+0.47(+1.55%)
May 06, 2013	30.41	30.73	30.41	30.61	339,963	+0.20(+0.66%)
May 03, 2013	30.05	30.62	29.89	30.41	533,921	+0.52(+1.75%)
May 02, 2013	29.61	29.97	29.48	29.89	578,416	+0.47(+1.59%)
May 01, 2013	29.82	32.15	29.29	29.42	647,703	-0.37(-1.26%)
Apr 30, 2013	29.79	29.95	29.54	29.80	635,015	+0.07(+0.25%)
Apr 29, 2013	29.53	29.77	29.35	29.72	254,746	+0.36(+1.22%)
Apr 26, 2013	29.44	29.55	29.24	29.36	466,540	-0.19(-0.64%)
Apr 25, 2013	29.38	29.83	29.16	29.55	444,641	+0.31(+1.06%)
Apr 24, 2013	29.08	29.29	28.93	29.24	368,341	+0.23(+0.78%)
Apr 23, 2013	28.91	29.12	28.81	29.02	428,297	+0.32(+1.10%)
Apr 22, 2013	28.84	28.84	28.31	28.70	564,761	-0.04(-0.15%)
Apr 19, 2013	28.09	28.76	28.04	28.74	831,879	+0.67(+2.38%)
Apr 18, 2013	27.96	28.20	27.67	28.07	650,619	+0.28(+1.00%)
Apr 17, 2013	28.06	28.09	27.51	27.79	708,352	-0.32(-1.12%)
Apr 16, 2013	28.00	28.41	27.91	28.11	500,300	+0.23(+0.83%)
Apr 15, 2013	28.50	28.60	27.75	27.88	692,198	-0.75(-2.63%)
Apr 12, 2013	28.44	28.63	28.25	28.63	685,059	+0.16(+0.56%)
Apr 11, 2013	28.37	28.60	28.19	28.47	383,651	+0.14(+0.48%)
Apr 10, 2013	28.09	28.46	28.09	28.34	508,215	+0.18(+0.66%)
Apr 09, 2013	27.98	28.34	27.85	28.15	677,624	+0.15(+0.55%)
Apr 08, 2013	27.74	28.03	27.48	28.00	560,573	+0.33(+1.20%)
Apr 05, 2013	27.49	27.88	27.45	27.67	589,411	-0.03(-0.10%)
Apr 04, 2013	27.54	27.92	27.45	27.69	658,138	+0.24(+0.88%)
Apr 03, 2013	27.67	27.70	27.39	27.45	375,125	-0.11(-0.38%)
Apr 02, 2013	27.68	27.87	27.48	27.56	350,064	-0.04(-0.13%)
Apr 01, 2013	27.45	27.67	27.32	27.59	590,340	+0.16(+0.60%)
Mar 28, 2013	27.48	27.69	27.23	27.43	566,602	+0.07(+0.27%)
Mar 27, 2013	27.38	27.42	27.15	27.36	435,981	+0.14(+0.50%)
Mar 26, 2013	26.95	27.22	26.86	27.22	359,350	+0.01(+0.04%)
Mar 25, 2013	27.26	27.53	27.10	27.21	637,649	+0.13(+0.47%)
Mar 22, 2013	27.24	27.37	27.02	27.08	660,863	-0.11(-0.39%)
Mar 21, 2013	27.09	27.48	27.03	27.19	1,132,118	+0.02(+0.08%)
Mar 20, 2013	27.10	27.22	27.01	27.17	895,819	+0.16(+0.59%)
Mar 19, 2013	26.98	27.11	26.90	27.01	645,957	+0.02(+0.06%)
Mar 18, 2013	26.80	27.06	26.80	26.99	567,664	-0.06(-0.21%)
Mar 15, 2013	26.96	27.19	26.33	27.05	1,589,487	+0.56(+2.13%)
Mar 14, 2013	26.33	26.69	26.23	26.49	693,414	+0.27(+1.03%)
Mar 13, 2013	26.03	26.24	25.93	26.22	340,836	+0.13(+0.48%)
Mar 12, 2013	26.12	26.18	25.94	26.09	324,207	+0.03(+0.10%)
Mar 11, 2013	26.12	26.18	25.93	26.06	357,388	-0.06(-0.22%)
Mar 08, 2013	26.34	26.35	26.04	26.12	344,194	-0.02(-0.06%)
Mar 07, 2013	25.98	26.21	25.95	26.14	395,581	+0.25(+0.98%)
Mar 06, 2013	25.90	26.03	25.73	25.89	467,363	+0.11(+0.43%)
Mar 05, 2013	25.73	25.85	25.52	25.77	240,098	+0.22(+0.87%)
Mar 04, 2013	25.59	25.70	25.42	25.55	375,252	-0.07(-0.29%)
Mar 01, 2013	25.63	25.79	25.51	25.63	434,218	-0.08(-0.33%)
Feb 28, 2013	25.50	25.99	25.49	25.71	929,275	+0.17(+0.66%)
Feb 27, 2013	25.54	26.45	25.50	25.54	802,159	+0.73(+2.93%)
Feb 26, 2013	24.85	24.91	24.59	24.82	434,178	-0.16(-0.63%)
Feb 22, 2013	25.05	25.06	24.89	24.97	384,903	+0.09(+0.38%)
Feb 21, 2013	25.11	25.30	24.77	24.88	430,463	-0.12(-0.48%)
Feb 20, 2013	25.49	25.51	24.98	25.00	383,655	-0.31(-1.23%)
Feb 19, 2013	25.15	25.31	25.03	25.31	664,595	+0.17(+0.69%)
Feb 15, 2013	24.96	25.15	24.74	25.14	951,373	+0.20(+0.78%)
Feb 14, 2013	25.01	25.14	24.90	24.94	270,623	-0.06(-0.25%)
Feb 13, 2013	24.84	25.19	24.84	25.01	583,963	+0.11(+0.42%)
Feb 12, 2013	24.78	24.90	24.64	24.90	370,893	+0.21(+0.83%)
Feb 11, 2013	24.73	24.82	24.67	24.69	228,887	-0.04(-0.17%)
Feb 08, 2013	24.82	24.87	24.66	24.74	301,481	-0.01(-0.04%)
Feb 07, 2013	24.92	24.92	24.67	24.75	354,840	-0.12(-0.49%)
Feb 06, 2013	24.90	25.04	24.72	24.87	441,700	-0.13(-0.53%)
Feb 04, 2013	24.85	25.08	24.84	25.00	509,845	-0.02(-0.08%)
Feb 01, 2013	24.81	25.13	24.77	25.02	913,998	+0.33(+1.32%)
Jan 31, 2013	24.63	24.79	24.51	24.69	631,177	+0.10(+0.41%)
Jan 30, 2013	24.74	24.87	24.43	24.59	573,302	-0.26(-1.06%)
Jan 29, 2013	24.94	24.96	24.76	24.86	544,715	-0.12(-0.49%)
Jan 28, 2013	24.93	25.03	24.75	24.98	403,232	+0.02(+0.06%)
Jan 25, 2013	25.16	25.20	24.81	24.96	480,265	-0.15(-0.59%)
Jan 24, 2013	25.23	25.28	24.92	25.11	494,195	-0.04(-0.17%)
Jan 23, 2013	25.16	25.26	25.00	25.15	581,059	+0.02(+0.08%)
Jan 22, 2013	24.97	25.15	24.85	25.13	763,111	+0.22(+0.89%)
Jan 18, 2013	24.71	24.92	24.52	24.91	768,132	+0.28(+1.13%)
Jan 17, 2013	24.28	24.89	24.24	24.63	1,231,730	+0.36(+1.48%)
Jan 16, 2013	24.27	24.41	24.20	24.27	1,069,020	+0.01(+0.02%)
Jan 15, 2013	24.21	24.37	24.14	24.27	779,844	-0.05(-0.19%)
Jan 14, 2013	24.33	24.59	24.17	24.32	581,822	+0.07(+0.28%)
Jan 11, 2013	24.30	24.32	24.08	24.25	687,410	+0.02(+0.09%)
Jan 10, 2013	24.22	24.43	24.19	24.23	629,423	+0.01(+0.04%)
Jan 09, 2013	24.33	24.38	24.18	24.21	639,636	+0.01(+0.04%)
Jan 08, 2013	24.40	24.40	24.11	24.20	340,177	-0.04(-0.15%)
Jan 07, 2013	24.25	24.49	24.14	24.24	551,415	-0.18(-0.73%)
Jan 04, 2013	24.48	24.50	24.21	24.42	816,370	+0.08(+0.35%)
Jan 03, 2013	24.43	24.75	24.24	24.34	680,782	-0.04(-0.15%)
Jan 02, 2013	24.39	24.47	24.20	24.37	691,122	+0.07(+0.30%)
Dec 31, 2012	23.85	24.37	23.71	24.30	698,556	+0.31(+1.30%)
Dec 28, 2012	24.26	24.37	23.96	23.99	358,164	-0.41(-1.68%)
Dec 27, 2012	24.16	24.45	23.80	24.40	426,377	+0.01(+0.02%)
Dec 26, 2012	24.54	24.64	24.31	24.39	311,451	-0.08(-0.34%)
Dec 24, 2012	24.46	24.59	24.25	24.48	210,283	-0.08(-0.34%)
Dec 21, 2012	24.33	24.59	24.20	24.56	1,922,822	+0.16(+0.67%)
Dec 20, 2012	24.32	24.58	24.26	24.40	338,674	+0.06(+0.26%)
Dec 19, 2012	24.28	24.42	24.17	24.34	563,233	+0.12(+0.50%)
Dec 18, 2012	24.06	24.29	24.03	24.21	286,957	+0.17(+0.70%)
Dec 17, 2012	23.95	24.08	23.88	24.05	506,791	+0.11(+0.44%)
Dec 14, 2012	23.87	24.03	23.53	23.94	619,561	+0.13(+0.55%)
Dec 13, 2012	23.92	23.96	23.68	23.81	305,411	-0.06(-0.24%)
Dec 12, 2012	24.07	24.10	23.80	23.87	427,491	-0.17(-0.72%)
Dec 11, 2012	24.31	24.32	23.92	24.04	755,516	-0.20(-0.83%)
Dec 10, 2012	24.52	24.61	24.18	24.24	403,291	-0.20(-0.80%)
Dec 07, 2012	24.28	24.59	24.10	24.44	391,623	+0.20(+0.83%)
Dec 06, 2012	24.14	24.31	23.98	24.24	197,230	+0.06(+0.26%)
Dec 05, 2012	24.27	24.30	23.98	24.17	241,599	-0.07(-0.30%)
Dec 04, 2012	24.04	24.41	24.00	24.25	511,788	+0.35(+1.46%)
Nov 30, 2012	23.91	24.11	23.63	23.90	466,617	+0.06(+0.27%)
Nov 29, 2012	23.70	23.87	23.54	23.84	398,947	+0.31(+1.32%)
Nov 28, 2012	23.31	23.67	23.16	23.52	462,316	+0.21(+0.88%)
Nov 27, 2012	23.61	23.69	23.29	23.32	251,148	-0.25(-1.07%)
Nov 26, 2012	23.72	24.00	23.42	23.57	792,924	-0.15(-0.64%)
Nov 23, 2012	23.67	23.84	23.54	23.72	147,691	+0.17(+0.74%)
Nov 21, 2012	23.61	23.62	23.34	23.55	338,543	+0.02(+0.09%)
Nov 20, 2012	23.22	23.57	22.92	23.53	428,755	+0.26(+1.11%)
Nov 19, 2012	23.05	23.36	22.96	23.27	334,471	+0.35(+1.54%)
Nov 16, 2012	22.68	23.01	22.37	22.92	1,011,509	+0.21(+0.93%)
Nov 15, 2012	22.71	22.97	22.40	22.71	378,907	-0.07(-0.30%)
Nov 14, 2012	23.32	23.51	22.67	22.78	501,207	-0.20(-0.85%)
Nov 13, 2012	22.95	23.17	22.80	22.97	163,225	-0.09(-0.41%)

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.