Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	29.21	29.35	29.20	29.32	0	+0.11(+0.37%)
Nov 27, 2013	28.94	29.22	28.93	29.22	0	+0.21(+0.72%)
Nov 26, 2013	28.80	29.01	28.74	29.01	0	+0.26(+0.91%)
Nov 25, 2013	28.78	28.93	28.75	28.75	0	+0.19(+0.65%)
Nov 22, 2013	28.37	28.63	28.28	28.56	0	+0.21(+0.75%)
Nov 21, 2013	28.03	28.37	28.03	28.35	0	+0.56(+2.02%)
Nov 20, 2013	29.13	29.13	27.76	27.79	0	-0.03(-0.09%)
Nov 19, 2013	27.94	27.96	27.79	27.81	0	-0.10(-0.36%)
Nov 18, 2013	27.86	28.18	27.85	27.91	0	+0.03(+0.12%)
Nov 15, 2013	27.84	28.45	27.77	27.88	0	-0.07(-0.25%)
Nov 14, 2013	28.43	28.43	27.86	27.95	0	+0.36(+1.30%)
Nov 12, 2013	27.77	27.89	27.59	27.59	0	-0.30(-1.08%)
Nov 11, 2013	28.02	28.02	27.81	27.89	0	-0.14(-0.50%)
Nov 08, 2013	27.13	28.16	27.13	28.03	0	+0.91(+3.36%)
Nov 07, 2013	27.40	27.40	27.12	27.12	0	-0.30(-1.09%)
Nov 06, 2013	27.62	27.62	27.35	27.42	0	+0.15(+0.53%)
Nov 05, 2013	27.63	27.63	27.10	27.28	0	-0.03(-0.11%)
Nov 04, 2013	27.60	28.46	27.12	27.31	0	+0.03(+0.11%)
Nov 01, 2013	27.15	27.49	27.07	27.28	0	-0.10(-0.37%)
Oct 31, 2013	27.79	27.79	27.38	27.38	0	-0.34(-1.23%)
Oct 30, 2013	27.64	27.80	27.58	27.72	0	-0.05(-0.19%)
Oct 29, 2013	28.35	28.45	27.53	27.77	0	-0.02(-0.06%)
Oct 28, 2013	27.91	27.91	27.66	27.79	0	+0.19(+0.71%)
Oct 25, 2013	27.72	27.72	27.51	27.59	0	+0.07(+0.25%)
Oct 24, 2013	27.44	27.63	27.44	27.52	0	+0.01(+0.03%)
Oct 23, 2013	27.37	27.54	27.23	27.52	0	+0.16(+0.58%)
Oct 22, 2013	27.44	27.50	27.36	27.36	0	-0.11(-0.40%)
Oct 21, 2013	27.35	27.51	27.35	27.47	0	+0.11(+0.42%)
Oct 18, 2013	27.50	27.50	27.20	27.35	10,426	+0.14(+0.52%)
Oct 17, 2013	26.97	27.21	26.97	27.21	0	+0.15(+0.54%)
Oct 16, 2013	26.94	27.15	26.94	27.06	0	+0.28(+1.03%)
Oct 15, 2013	26.80	26.99	26.70	26.79	0	-0.13(-0.48%)
Oct 14, 2013	26.82	27.01	26.70	26.92	0	+0.10(+0.36%)
Oct 11, 2013	26.37	26.82	25.95	26.82	0	+0.51(+1.95%)
Oct 10, 2013	26.05	26.31	26.05	26.31	0	+0.69(+2.69%)
Oct 09, 2013	25.72	25.76	25.62	25.62	0	-0.10(-0.38%)
Oct 08, 2013	25.84	25.84	25.62	25.71	0	-0.11(-0.43%)
Oct 07, 2013	25.99	25.99	25.73	25.82	0	-0.26(-1.01%)
Oct 04, 2013	26.05	26.20	26.02	26.09	0	+0.07(+0.28%)
Oct 03, 2013	25.93	26.11	25.86	26.02	0	-0.14(-0.53%)
Oct 02, 2013	26.64	26.64	26.07	26.15	0	-0.21(-0.80%)
Oct 01, 2013	26.36	26.53	26.17	26.36	0	+0.27(+1.03%)
Sep 27, 2013	26.09	26.10	25.85	26.10	0	+0.25(+0.98%)
Sep 26, 2013	26.26	26.26	25.73	25.84	0	-0.19(-0.72%)
Sep 25, 2013	25.75	26.13	25.99	26.03	0	+0.04(+0.16%)
Sep 24, 2013	26.15	26.15	25.69	25.99	0	+0.25(+0.98%)
Sep 23, 2013	25.78	26.29	25.58	25.74	0	-0.24(-0.94%)
Sep 20, 2013	25.89	25.98	25.70	25.98	0	+0.33(+1.30%)
Sep 19, 2013	25.98	25.98	25.42	25.65	0	-0.33(-1.26%)
Sep 18, 2013	26.22	26.30	25.98	25.98	0	-0.19(-0.74%)
Sep 17, 2013	25.94	26.21	25.80	26.17	0	+0.30(+1.16%)
Sep 16, 2013	25.80	25.91	25.81	25.87	0	+0.08(+0.29%)
Sep 13, 2013	25.90	25.90	25.74	25.80	0	+0.06(+0.22%)
Sep 12, 2013	25.99	25.99	25.74	25.74	0	-0.09(-0.35%)
Sep 11, 2013	26.03	26.06	25.81	25.83	0	-0.06(-0.25%)
Sep 10, 2013	25.87	25.90	25.30	25.90	0	+0.21(+0.84%)
Sep 09, 2013	25.68	25.68	25.43	25.68	0	+0.05(+0.21%)
Sep 06, 2013	25.69	25.83	25.31	25.63	0	+0.10(+0.37%)
Sep 05, 2013	25.54	25.70	25.49	25.53	0	+0.16(+0.64%)
Sep 04, 2013	25.43	25.62	25.37	25.37	0	+0.02(+0.06%)
Sep 03, 2013	25.86	25.94	25.22	25.35	0	+0.01(+0.03%)
Aug 30, 2013	25.86	25.86	25.31	25.34	0	-0.30(-1.18%)
Aug 29, 2013	25.60	25.81	25.56	25.65	0	+0.07(+0.29%)
Aug 28, 2013	25.43	25.65	25.42	25.57	0	+0.03(+0.12%)
Aug 27, 2013	26.06	26.06	25.50	25.54	0	-0.87(-3.31%)
Aug 26, 2013	26.49	26.67	26.39	26.41	0	-0.15(-0.55%)
Aug 23, 2013	26.89	26.89	26.40	26.56	0	-0.11(-0.43%)
Aug 22, 2013	26.59	26.73	26.47	26.67	0	+0.10(+0.39%)
Aug 21, 2013	26.60	26.61	26.32	26.57	0	-0.01(-0.03%)
Aug 20, 2013	26.31	26.66	25.96	26.58	0	+0.39(+1.49%)
Aug 19, 2013	26.46	26.46	26.18	26.19	0	-0.12(-0.46%)
Aug 16, 2013	26.54	26.57	26.31	26.31	0	-0.05(-0.18%)
Aug 15, 2013	26.68	26.68	26.24	26.36	17,460	-0.26(-0.97%)
Aug 14, 2013	26.75	26.75	26.59	26.62	0	-0.02(-0.06%)
Aug 13, 2013	26.75	26.75	26.40	26.63	14,195	+0.02(+0.09%)
Aug 12, 2013	26.67	26.67	26.44	26.61	41,599	+0.08(+0.31%)
Aug 09, 2013	26.88	26.89	26.53	26.53	8,544	-0.18(-0.67%)
Aug 08, 2013	26.76	26.76	26.60	26.71	29,741	+0.07(+0.28%)
Aug 07, 2013	26.83	26.83	26.47	26.63	18,027	-0.19(-0.70%)
Aug 06, 2013	27.09	27.63	26.76	26.82	14,888	-0.22(-0.80%)
Aug 05, 2013	27.07	27.10	26.83	27.04	11,602	+0.06(+0.23%)
Aug 02, 2013	27.05	27.05	26.79	26.97	18,415	-0.08(-0.29%)
Aug 01, 2013	26.87	27.09	26.87	27.05	38,741	+0.45(+1.69%)
Jul 31, 2013	26.64	26.94	26.59	26.60	0	+0.15(+0.56%)
Jul 30, 2013	26.68	26.74	26.44	26.46	0	-0.03(-0.12%)
Jul 29, 2013	26.93	26.93	26.46	26.49	0	-0.35(-1.30%)
Jul 26, 2013	27.01	27.01	26.75	26.84	0	-0.09(-0.33%)
Jul 25, 2013	26.96	27.04	26.83	26.93	0	-0.05(-0.18%)
Jul 24, 2013	27.02	27.14	26.97	26.97	0	+0.06(+0.21%)
Jul 23, 2013	26.97	27.08	26.76	26.92	0	+0.06(+0.24%)
Jul 22, 2013	26.71	26.93	26.71	26.85	0	+0.21(+0.79%)
Jul 19, 2013	26.68	26.68	26.55	26.64	0	+0.11(+0.43%)
Jul 18, 2013	26.10	26.61	26.10	26.53	0	+0.52(+2.00%)
Jul 17, 2013	26.02	26.16	25.96	26.01	10,841	+0.11(+0.44%)
Jul 16, 2013	26.24	26.24	25.81	25.90	0	-0.20(-0.78%)
Jul 15, 2013	26.16	26.16	25.89	26.10	0	+0.18(+0.69%)
Jul 12, 2013	25.64	25.92	25.61	25.92	0	+0.40(+1.57%)
Jul 11, 2013	25.99	25.99	25.47	25.52	0	-0.35(-1.36%)
Jul 10, 2013	26.02	26.04	25.84	25.87	0	-0.21(-0.81%)
Jul 09, 2013	26.20	26.20	25.70	26.08	0	+0.10(+0.37%)
Jul 08, 2013	26.28	26.44	25.95	25.99	0	+0.08(+0.31%)
Jul 05, 2013	25.63	25.91	25.53	25.90	0	+0.60(+2.37%)
Jul 03, 2013	25.17	25.43	25.09	25.30	0	+0.15(+0.61%)
Jul 02, 2013	25.23	25.41	24.65	25.15	0	+0.18(+0.71%)
Jul 01, 2013	24.58	25.17	24.58	24.97	0	+0.39(+1.58%)
Jun 28, 2013	24.71	24.72	24.39	24.58	4,359	+0.38(+1.58%)
Jun 26, 2013	24.25	24.38	24.12	24.20	0	+0.13(+0.54%)
Jun 25, 2013	23.88	24.15	23.77	24.07	0	+0.37(+1.57%)
Jun 24, 2013	23.52	23.84	23.52	23.70	0	-0.12(-0.51%)
Jun 21, 2013	23.91	23.91	23.54	23.82	14,180	+0.06(+0.24%)
Jun 20, 2013	23.74	23.80	23.55	23.76	0	+0.07(+0.31%)
Jun 19, 2013	23.98	24.12	23.68	23.69	0	-0.19(-0.78%)
Jun 18, 2013	23.62	23.89	23.58	23.88	0	+0.34(+1.42%)
Jun 17, 2013	23.62	23.64	23.54	23.54	0	+0.06(+0.27%)
Jun 14, 2013	23.71	23.75	23.36	23.48	0	-0.22(-0.91%)
Jun 13, 2013	23.46	23.70	23.42	23.70	6,553	+0.30(+1.27%)
Jun 12, 2013	23.98	23.98	23.28	23.40	43,864	-0.41(-1.72%)
Jun 11, 2013	23.91	23.97	23.72	23.81	0	-0.19(-0.80%)
Jun 10, 2013	23.95	24.01	23.89	24.00	0	+0.25(+1.03%)
Jun 07, 2013	23.81	23.81	23.63	23.75	0	+0.15(+0.65%)
Jun 06, 2013	23.38	23.62	23.36	23.60	0	+0.18(+0.76%)
Jun 05, 2013	23.73	23.73	23.32	23.42	0	-0.24(-0.99%)
Jun 04, 2013	24.01	24.01	23.64	23.66	0	-0.04(-0.17%)
Jun 03, 2013	23.88	23.88	23.56	23.70	6,446	-0.07(-0.31%)
May 31, 2013	23.93	24.05	23.76	23.77	15,764	-0.28(-1.15%)
May 30, 2013	23.78	24.08	23.78	24.05	0	+0.31(+1.30%)
May 29, 2013	23.82	23.97	23.70	23.74	147,645	-0.24(-1.01%)
May 28, 2013	23.89	24.21	23.86	23.98	15,972	+0.35(+1.50%)
May 24, 2013	23.40	23.64	23.36	23.63	0	+0.08(+0.32%)
May 23, 2013	24.10	24.10	23.40	23.55	0	-0.06(-0.24%)
May 22, 2013	24.24	24.24	23.61	23.61	0	-0.31(-1.29%)
May 21, 2013	23.88	23.98	23.84	23.92	0	-0.00(-0.01%)
May 20, 2013	23.67	23.97	23.67	23.92	0	+0.31(+1.32%)
May 17, 2013	23.56	23.80	23.56	23.61	0	+0.17(+0.73%)
May 16, 2013	23.40	23.64	23.40	23.44	7,777	-0.05(-0.21%)
May 15, 2013	23.28	23.49	23.28	23.49	0	+0.40(+1.75%)
May 13, 2013	22.93	23.12	22.92	23.08	0	+0.04(+0.18%)
May 10, 2013	22.39	23.05	22.39	23.04	0	-0.01(-0.03%)
May 09, 2013	23.05	23.05	23.04	23.05	0	+0.01(+0.04%)
May 08, 2013	23.48	23.48	22.99	23.04	0	-0.07(-0.32%)
May 07, 2013	23.11	23.11	22.89	23.11	0	+0.34(+1.50%)
May 06, 2013	22.95	22.95	22.69	22.77	0	+0.21(+0.93%)
May 03, 2013	22.40	22.60	22.40	22.56	0	+0.28(+1.27%)
May 02, 2013	22.44	22.44	22.03	22.28	0	+0.19(+0.86%)
May 01, 2013	22.95	22.95	22.09	22.09	0	-0.40(-1.78%)
Apr 30, 2013	22.30	22.50	22.30	22.49	0	+0.11(+0.50%)
Apr 29, 2013	21.93	22.38	21.93	22.38	1,282	+0.15(+0.66%)
Apr 26, 2013	22.23	22.23	22.23	22.23	625	-0.21(-0.94%)
Apr 25, 2013	22.70	22.70	22.43	22.44	8,169	+0.10(+0.44%)
Apr 24, 2013	22.30	22.34	22.25	22.34	0	+0.12(+0.55%)
Apr 23, 2013	22.47	22.47	22.15	22.22	4,165	+0.24(+1.07%)
Apr 22, 2013	21.98	22.04	21.75	21.99	8,259	+0.01(+0.05%)
Apr 19, 2013	21.82	21.99	21.82	21.98	1,803	+0.26(+1.19%)
Apr 18, 2013	21.90	21.90	21.65	21.72	3,701	-0.14(-0.62%)
Apr 17, 2013	21.95	22.04	21.70	21.86	37,720	-0.30(-1.36%)
Apr 16, 2013	21.99	22.18	21.94	22.16	33,446	+0.38(+1.75%)
Apr 15, 2013	22.42	22.45	21.69	21.78	25,406	-0.72(-3.21%)
Apr 12, 2013	22.55	22.57	22.48	22.50	2,800	-0.16(-0.69%)
Apr 11, 2013	22.72	22.72	22.63	22.65	4,315	-0.07(-0.31%)
Apr 10, 2013	22.47	22.72	22.47	22.72	1,851	+0.28(+1.23%)
Apr 09, 2013	22.58	22.59	22.39	22.45	3,918	-0.00(-0.00%)
Apr 08, 2013	22.42	22.45	22.34	22.45	1,902	+0.13(+0.57%)
Apr 05, 2013	22.21	22.35	22.21	22.32	1,171	-0.03(-0.13%)
Apr 04, 2013	22.33	22.42	22.30	22.35	6,745	+0.11(+0.47%)
Apr 03, 2013	22.65	22.65	22.22	22.25	20,993	-0.34(-1.52%)
Apr 02, 2013	22.86	22.86	22.58	22.59	6,607	-0.10(-0.42%)
Apr 01, 2013	23.13	23.17	22.59	22.68	10,053	-0.55(-2.37%)
Mar 28, 2013	22.98	23.24	22.97	23.24	6,565	+0.19(+0.85%)
Mar 27, 2013	22.98	23.04	22.98	23.04	3,131	+0.03(+0.14%)
Mar 26, 2013	23.09	23.11	22.94	23.01	78,260	-0.02(-0.07%)
Mar 25, 2013	23.07	23.09	22.90	23.02	12,453	+0.02(+0.11%)
Mar 22, 2013	22.99	23.00	22.96	23.00	2,835	+0.07(+0.31%)
Mar 21, 2013	23.13	23.13	22.86	22.93	36,052	-0.20(-0.87%)
Mar 20, 2013	23.02	23.16	23.00	23.13	11,782	+0.22(+0.96%)
Mar 19, 2013	23.02	23.02	22.83	22.91	6,099	+0.06(+0.28%)
Mar 18, 2013	23.01	23.17	22.79	22.85	6,261	-0.30(-1.30%)
Mar 15, 2013	23.36	23.36	22.99	23.15	10,944	+0.17(+0.74%)
Mar 14, 2013	22.75	22.98	22.75	22.98	617	+0.19(+0.82%)
Mar 13, 2013	22.69	22.79	22.67	22.79	1,431	+0.12(+0.54%)
Mar 12, 2013	23.00	23.00	22.59	22.67	2,707	-0.07(-0.32%)
Mar 11, 2013	23.19	23.19	22.66	22.74	2,065	+0.02(+0.07%)
Mar 08, 2013	22.74	22.74	22.63	22.72	1,616	+0.16(+0.72%)
Mar 07, 2013	22.50	22.61	22.50	22.56	1,329	+0.06(+0.29%)
Mar 06, 2013	22.31	22.52	22.31	22.50	2,658	+0.06(+0.29%)
Mar 05, 2013	22.53	22.53	22.35	22.43	5,845	+0.15(+0.65%)
Mar 04, 2013	22.14	22.29	22.12	22.29	3,082	+0.19(+0.87%)
Mar 01, 2013	22.15	22.15	21.84	22.10	1,191	-0.05(-0.24%)
Feb 28, 2013	22.11	22.25	22.04	22.15	29,235	+0.06(+0.26%)
Feb 27, 2013	21.85	22.09	21.85	22.09	493	+0.13(+0.59%)
Feb 26, 2013	21.87	22.04	21.86	21.96	2,452	-0.28(-1.28%)
Feb 22, 2013	22.07	22.25	22.07	22.25	2,896	+0.18(+0.81%)
Feb 21, 2013	22.13	22.15	22.03	22.07	3,575	-0.35(-1.58%)
Feb 20, 2013	22.36	22.42	22.36	22.42	420	+0.06(+0.28%)
Feb 19, 2013	22.26	22.36	22.22	22.36	641	+0.10(+0.44%)
Feb 15, 2013	22.20	22.26	22.20	22.26	1,399	-0.07(-0.29%)
Feb 14, 2013	22.25	22.36	22.25	22.33	67,230	+0.07(+0.33%)
Feb 13, 2013	22.29	22.31	22.21	22.25	2,014	-0.03(-0.16%)
Feb 12, 2013	22.07	22.30	22.07	22.29	1,851	+0.30(+1.38%)
Feb 11, 2013	22.08	22.08	21.99	21.99	2,364	-0.11(-0.51%)
Feb 08, 2013	22.01	22.10	22.01	22.10	612	+0.09(+0.41%)
Feb 07, 2013	21.95	22.01	21.86	22.01	2,018	+0.07(+0.33%)
Feb 06, 2013	21.84	21.95	21.84	21.94	2,096	+0.19(+0.86%)
Feb 04, 2013	21.81	21.81	21.75	21.75	616	-0.26(-1.19%)
Feb 01, 2013	21.94	22.01	21.94	22.01	1,773	+0.28(+1.28%)
Jan 31, 2013	21.51	21.74	21.51	21.74	468	+0.08(+0.37%)
Jan 30, 2013	22.16	22.16	21.59	21.65	2,223	-0.04(-0.18%)
Jan 29, 2013	21.74	21.77	21.62	21.69	5,643	+0.11(+0.50%)
Jan 28, 2013	21.45	21.66	21.45	21.58	4,292	+0.02(+0.09%)
Jan 25, 2013	21.63	21.63	21.50	21.57	2,092	+0.02(+0.11%)
Jan 24, 2013	21.69	21.69	21.54	21.54	4,436	-0.12(-0.56%)
Jan 23, 2013	21.80	21.80	21.66	21.66	1,676	-0.11(-0.50%)
Jan 22, 2013	21.60	21.77	21.60	21.77	885	+0.21(+0.97%)
Jan 18, 2013	21.69	21.69	21.41	21.56	6,163	-0.13(-0.61%)
Jan 17, 2013	21.52	21.73	21.52	21.69	3,731	+0.17(+0.78%)
Jan 16, 2013	21.44	21.59	21.44	21.52	2,919	+0.11(+0.49%)
Jan 15, 2013	21.36	21.42	21.33	21.42	413	+0.14(+0.65%)
Jan 12, 2013		21.28	21.28	21.28	0	+0.00(+0.00%)
Jan 11, 2013	21.49	21.52	21.26	21.28	1,812	-0.27(-1.24%)
Jan 10, 2013	21.45	21.57	21.45	21.55	6,586	+0.10(+0.45%)
Jan 09, 2013	21.48	21.58	21.45	21.45	818	-0.03(-0.15%)
Jan 08, 2013	21.55	21.55	21.39	21.48	1,109	-0.06(-0.26%)
Jan 07, 2013	22.00	22.00	21.44	21.54	3,965	-0.16(-0.76%)
Jan 04, 2013	21.65	21.94	21.65	21.70	5,481	+0.28(+1.30%)
Jan 03, 2013	21.28	21.43	21.28	21.43	3,088	+0.31(+1.46%)
Jan 02, 2013	21.12	21.42	20.71	21.12	0	+0.41(+1.98%)
Dec 31, 2012	20.54	20.71	20.47	20.71	9,333	+0.04(+0.17%)
Dec 28, 2012	19.89	20.67	19.89	20.67	2,912	+0.21(+1.04%)
Dec 27, 2012	20.57	20.62	20.36	20.46	2,290	-0.15(-0.75%)
Dec 26, 2012	20.84	20.86	20.60	20.62	5,795	-0.23(-1.09%)
Dec 24, 2012	20.84	20.84	20.84	20.84	246	+0.00(+0.00%)
Dec 21, 2012	20.80	20.87	20.74	20.84	13,471	-0.18(-0.87%)
Dec 20, 2012	21.15	21.15	21.00	21.03	1,109	+0.01(+0.06%)
Dec 19, 2012	20.92	21.04	20.92	21.01	1,136	+0.24(+1.13%)
Dec 18, 2012	20.59	20.83	20.59	20.78	1,600	+0.19(+0.91%)
Dec 17, 2012	20.36	20.59	20.36	20.59	612	+0.24(+1.16%)
Dec 14, 2012	20.36	20.36	20.36	20.36	295	+0.01(+0.04%)
Dec 12, 2012	20.62	20.35	20.35	20.35	1,356	-0.29(-1.40%)
Dec 11, 2012	20.49	20.64	20.49	20.64	5,324	+0.16(+0.77%)
Dec 10, 2012	20.43	20.48	20.43	20.48	1,546	+0.14(+0.69%)
Dec 07, 2012	20.42	20.45	20.34	20.34	1,305	-0.07(-0.36%)
Dec 06, 2012	20.40	20.42	20.35	20.41	1,664	-0.11(-0.51%)
Dec 05, 2012	20.45	20.52	20.41	20.52	2,394	+0.25(+1.22%)

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.