Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	26.68	26.92	26.38	26.52	0	-0.26(-0.97%)
Aug 29, 2013	26.22	26.86	26.16	26.78	77,018	+0.58(+2.21%)
Aug 28, 2013	26.13	26.34	26.08	26.20	0	+0.11(+0.42%)
Aug 27, 2013	26.27	26.27	25.90	26.09	186,359	-0.29(-1.10%)
Aug 26, 2013	25.64	26.42	25.55	26.38	0	+0.72(+2.81%)
Aug 23, 2013	25.45	25.69	25.21	25.66	0	+0.21(+0.83%)
Aug 22, 2013	25.34	25.65	25.04	25.45	100,505	+0.11(+0.43%)
Aug 21, 2013	25.48	25.63	25.17	25.34	0	-0.23(-0.90%)
Aug 20, 2013	25.58	25.66	25.43	25.57	111,478	+0.05(+0.20%)
Aug 19, 2013	25.50	25.65	25.42	25.52	127,389	+0.03(+0.12%)
Aug 16, 2013	25.55	26.16	25.10	25.49	0	-0.21(-0.82%)
Aug 15, 2013	26.74	26.86	25.61	25.70	79,260	-1.29(-4.78%)
Aug 14, 2013	26.88	27.08	26.76	26.99	366,189	+0.19(+0.71%)
Aug 13, 2013	26.56	26.85	26.23	26.80	77,586	+0.24(+0.90%)
Aug 12, 2013	26.00	26.57	25.77	26.56	158,171	+0.41(+1.57%)
Aug 09, 2013	26.61	26.65	26.08	26.15	103,727	-0.59(-2.21%)
Aug 08, 2013	26.21	26.85	25.88	26.74	236,550	+0.70(+2.69%)
Aug 07, 2013	26.28	26.49	26.00	26.04	126,205	-0.32(-1.21%)
Aug 06, 2013	26.45	26.62	26.17	26.36	172,876	-0.04(-0.15%)
Aug 05, 2013	26.54	26.87	26.27	26.40	97,684	-0.10(-0.38%)
Aug 02, 2013	26.72	27.04	26.15	26.50	297,832	-0.45(-1.67%)
Aug 01, 2013	27.00	27.19	26.66	26.95	205,801	+0.18(+0.67%)
Jul 31, 2013	27.50	27.50	26.26	26.77	0	-1.37(-4.87%)
Jul 30, 2013	28.24	28.25	27.91	28.14	0	+0.09(+0.32%)
Jul 29, 2013	28.53	28.65	27.92	28.05	0	-0.60(-2.09%)
Jul 26, 2013	28.93	29.03	28.37	28.65	0	-0.54(-1.85%)
Jul 25, 2013	28.17	29.23	28.03	29.19	0	+0.89(+3.14%)
Jul 24, 2013	28.95	29.16	28.11	28.30	0	-0.64(-2.21%)
Jul 23, 2013	29.44	29.75	28.85	28.94	0	-0.46(-1.56%)
Jul 22, 2013	29.73	29.74	29.31	29.40	0	-0.02(-0.07%)
Jul 19, 2013	29.36	29.72	29.23	29.42	0	+0.02(+0.07%)
Jul 18, 2013	29.15	29.48	29.08	29.40	0	+0.27(+0.93%)
Jul 17, 2013	28.91	29.27	28.69	29.13	135,025	+0.36(+1.25%)
Jul 16, 2013	28.69	28.81	28.57	28.77	0	+0.02(+0.07%)
Jul 15, 2013	28.64	28.85	28.43	28.75	0	+0.23(+0.81%)
Jul 12, 2013	28.24	28.67	27.74	28.52	0	+0.33(+1.17%)
Jul 11, 2013	27.99	28.23	27.72	28.19	0	+0.39(+1.40%)
Jul 10, 2013	27.30	27.86	27.07	27.80	0	+0.41(+1.50%)
Jul 09, 2013	28.15	28.20	27.23	27.39	111,066	-0.62(-2.21%)
Jul 08, 2013	28.20	28.52	27.96	28.01	0	-0.03(-0.11%)
Jul 05, 2013	27.41	28.14	27.12	28.04	0	+1.06(+3.93%)
Jul 03, 2013	26.57	27.13	26.53	26.98	0	+0.36(+1.35%)
Jul 02, 2013	26.51	26.68	26.20	26.62	0	+0.17(+0.64%)
Jul 01, 2013	25.56	26.51	25.56	26.45	0	+0.92(+3.60%)
Jun 28, 2013	25.95	26.07	25.51	25.53	417,459	-0.35(-1.35%)
Jun 27, 2013	25.81	25.95	25.56	25.88	0	+0.20(+0.78%)
Jun 26, 2013	25.80	26.09	25.53	25.68	0	+0.11(+0.43%)
Jun 25, 2013	25.69	25.74	25.46	25.57	0	+0.17(+0.67%)
Jun 24, 2013	25.21	25.60	24.73	25.40	0	+0.01(+0.04%)
Jun 21, 2013	24.56	25.46	24.56	25.39	199,281	+0.96(+3.93%)
Jun 20, 2013	24.68	24.88	24.36	24.43	0	-0.52(-2.08%)
Jun 19, 2013	25.38	25.43	24.94	24.95	0	-0.46(-1.81%)
Jun 18, 2013	25.10	25.63	25.00	25.41	0	+0.36(+1.44%)
Jun 17, 2013	25.36	25.39	24.82	25.05	0	-0.01(-0.04%)
Jun 14, 2013	25.27	25.50	24.70	25.06	0	-0.17(-0.67%)
Jun 13, 2013	25.35	25.37	24.94	25.23	214,012	-0.20(-0.79%)
Jun 12, 2013	26.22	26.22	25.39	25.43	186,187	-0.56(-2.15%)
Jun 11, 2013	25.75	26.05	25.55	25.99	139,886	+0.03(+0.12%)
Jun 10, 2013	25.70	25.96	25.37	25.96	0	+0.26(+1.01%)
Jun 07, 2013	24.84	25.79	24.62	25.70	0	+1.09(+4.43%)
Jun 06, 2013	25.11	25.25	24.04	24.61	263,380	-0.51(-2.03%)
Jun 05, 2013	25.15	25.34	25.08	25.12	0	+0.01(+0.04%)
Jun 04, 2013	24.52	25.17	24.43	25.11	0	+0.71(+2.91%)
Jun 03, 2013	24.04	24.43	23.79	24.40	275,410	+0.49(+2.05%)
May 31, 2013	23.80	24.09	23.73	23.91	310,656	+0.14(+0.59%)
May 30, 2013	23.31	23.95	23.10	23.77	156,582	+0.62(+2.68%)
May 29, 2013	23.14	23.30	22.97	23.15	96,913	-0.09(-0.39%)
May 28, 2013	22.88	23.32	22.65	23.24	146,522	+0.62(+2.74%)
May 24, 2013	22.04	22.89	22.04	22.62	0	+0.52(+2.35%)
May 23, 2013	21.72	22.19	21.38	22.10	0	+0.16(+0.73%)
May 22, 2013	22.64	22.83	21.79	21.94	0	-0.71(-3.13%)
May 21, 2013	22.83	22.90	22.62	22.65	0	-0.20(-0.88%)
May 20, 2013	23.03	23.05	22.77	22.85	0	-0.19(-0.82%)
May 17, 2013	22.97	23.10	22.94	23.04	0	+0.22(+0.96%)
May 16, 2013	23.27	23.27	22.68	22.82	154,944	-0.45(-1.93%)
May 15, 2013	23.70	23.70	23.21	23.27	0	-0.50(-2.10%)
May 13, 2013	23.83	23.87	23.54	23.77	0	-0.17(-0.71%)
May 10, 2013	23.91	24.00	23.68	23.94	0	+0.08(+0.34%)
May 09, 2013	23.66	23.98	23.58	23.86	0	+0.14(+0.59%)
May 08, 2013	23.44	23.74	23.27	23.72	0	+0.20(+0.85%)
May 07, 2013	23.45	23.56	23.32	23.52	0	+0.18(+0.77%)
May 06, 2013	23.06	23.54	22.97	23.34	0	+0.27(+1.17%)
May 03, 2013	22.84	23.36	22.53	23.07	0	+0.54(+2.40%)
May 02, 2013	22.35	22.71	22.29	22.53	0	+0.28(+1.26%)
May 01, 2013	22.23	22.32	22.09	22.25	0	-0.07(-0.31%)
Apr 30, 2013	22.10	22.78	22.10	22.32	0	+0.15(+0.68%)
Apr 29, 2013	21.98	22.34	21.98	22.17	199,722	+0.30(+1.37%)
Apr 26, 2013	21.28	21.94	21.28	21.87	208,487	+0.45(+2.10%)
Apr 25, 2013	20.46	21.42	20.31	21.42	390,748	+1.02(+5.00%)
Apr 24, 2013	21.21	21.21	20.27	20.40	529,530	-0.71(-3.36%)
Apr 23, 2013	21.26	21.30	20.98	21.11	308,686	+0.01(+0.05%)
Apr 22, 2013	21.39	21.39	20.91	21.10	193,244	-0.23(-1.08%)
Apr 19, 2013	21.42	21.51	21.21	21.33	182,297	-0.12(-0.56%)
Apr 18, 2013	21.22	21.69	21.13	21.45	188,331	+0.22(+1.04%)
Apr 17, 2013	21.44	21.51	20.87	21.23	419,769	-0.38(-1.76%)
Apr 16, 2013	21.56	21.75	21.28	21.61	199,166	+0.26(+1.22%)
Apr 15, 2013	22.21	22.21	21.28	21.35	197,944	-0.98(-4.39%)
Apr 12, 2013	21.91	22.71	21.91	22.33	74,140	+0.25(+1.13%)
Apr 11, 2013	22.64	22.69	21.97	22.08	166,693	-0.52(-2.30%)
Apr 10, 2013	22.73	22.78	22.45	22.60	289,933	-0.18(-0.79%)
Apr 09, 2013	22.69	22.85	22.61	22.78	112,189	+0.19(+0.84%)
Apr 08, 2013	22.50	22.69	22.46	22.59	159,179	+0.11(+0.49%)
Apr 05, 2013	22.28	22.61	22.18	22.48	168,374	-0.08(-0.35%)
Apr 04, 2013	22.68	22.86	22.35	22.56	203,486	-0.07(-0.31%)
Apr 03, 2013	23.64	23.64	22.60	22.63	168,265	-0.90(-3.82%)
Apr 02, 2013	23.67	24.00	23.46	23.53	165,690	-0.07(-0.30%)
Apr 01, 2013	23.77	23.85	23.21	23.60	184,542	-0.15(-0.63%)
Mar 28, 2013	23.98	24.05	23.59	23.75	233,640	-0.19(-0.79%)
Mar 27, 2013	23.61	24.07	23.45	23.94	398,173	+0.18(+0.76%)
Mar 26, 2013	23.73	23.79	23.40	23.76	176,995	+0.04(+0.17%)
Mar 25, 2013	23.51	23.79	23.33	23.72	173,357	+0.28(+1.19%)
Mar 22, 2013	23.14	23.46	23.11	23.44	112,997	+0.31(+1.34%)
Mar 21, 2013	23.37	23.51	23.08	23.13	155,393	-0.45(-1.91%)
Mar 20, 2013	23.81	23.95	23.32	23.58	127,865	-0.17(-0.72%)
Mar 19, 2013	23.37	23.76	23.30	23.75	191,575	+0.50(+2.15%)
Mar 18, 2013	23.73	23.79	23.04	23.25	231,029	-0.67(-2.80%)
Mar 15, 2013	24.44	24.44	23.86	23.92	333,399	-0.59(-2.41%)
Mar 14, 2013	24.22	24.55	24.22	24.51	175,403	+0.30(+1.24%)
Mar 13, 2013	24.04	24.26	23.75	24.21	113,829	+0.23(+0.96%)
Mar 12, 2013	23.87	24.05	23.50	23.98	274,151	+0.13(+0.55%)
Mar 11, 2013	23.87	24.04	23.68	23.85	1,561,796	-0.14(-0.58%)
Mar 08, 2013	24.94	24.94	23.88	23.99	905,934	-0.34(-1.40%)
Mar 07, 2013	24.68	24.81	24.18	24.33	313,075	-0.29(-1.18%)
Mar 06, 2013	24.62	24.95	24.38	24.62	324,159	+0.08(+0.33%)
Mar 05, 2013	24.22	24.70	24.02	24.54	487,605	+0.40(+1.66%)
Mar 04, 2013	23.01	24.24	22.76	24.14	641,808	-0.02(-0.08%)
Mar 01, 2013	23.44	24.16	23.35	24.16	463,725	+0.49(+2.07%)
Feb 28, 2013	23.55	23.86	23.40	23.67	199,701	+0.22(+0.94%)
Feb 27, 2013	22.72	23.76	22.72	23.45	290,362	+0.69(+3.03%)
Feb 26, 2013	22.30	22.81	22.13	22.76	214,776	+0.55(+2.48%)
Feb 25, 2013	22.40	22.78	22.18	22.21	156,922	-0.22(-0.98%)
Feb 22, 2013	22.39	22.61	22.20	22.43	146,652	+0.18(+0.81%)
Feb 21, 2013	22.81	23.12	21.84	22.25	237,308	-0.61(-2.67%)
Feb 20, 2013	22.85	23.36	22.76	22.86	266,985	+0.05(+0.22%)
Feb 19, 2013	22.61	22.94	22.52	22.81	141,826	+0.22(+0.97%)
Feb 15, 2013	22.66	22.75	22.44	22.59	258,040	+0.07(+0.31%)
Feb 14, 2013	23.15	23.44	22.36	22.52	239,820	-0.73(-3.14%)
Feb 13, 2013	22.30	23.69	22.07	23.25	643,930	+0.25(+1.09%)
Feb 12, 2013	23.69	23.70	22.68	23.00	421,225	-0.64(-2.71%)
Feb 11, 2013	23.41	23.64	23.31	23.64	247,936	+0.26(+1.11%)
Feb 08, 2013	23.31	23.45	23.20	23.38	87,101	+0.11(+0.47%)
Feb 07, 2013	23.08	23.45	23.04	23.27	148,769	+0.11(+0.47%)
Feb 06, 2013	22.86	23.24	22.81	23.16	149,531	+0.50(+2.21%)
Feb 04, 2013	22.62	22.75	22.41	22.66	138,306	-0.04(-0.18%)
Feb 01, 2013	22.54	22.85	22.08	22.70	90,221	+0.26(+1.16%)
Jan 31, 2013	22.31	22.72	22.00	22.44	140,138	+0.05(+0.22%)
Jan 30, 2013	22.98	22.98	22.18	22.39	239,468	-0.69(-2.99%)
Jan 29, 2013	22.70	23.10	22.49	23.08	364,152	+0.30(+1.32%)
Jan 28, 2013	22.60	22.89	22.39	22.78	329,893	+0.18(+0.80%)
Jan 25, 2013	21.93	22.64	21.61	22.60	255,174	+0.71(+3.24%)
Jan 24, 2013	22.01	22.09	21.63	21.89	320,364	-0.12(-0.55%)
Jan 23, 2013	21.87	22.28	21.82	22.01	289,375	+0.18(+0.82%)
Jan 22, 2013	21.36	22.19	21.18	21.83	410,381	+0.47(+2.20%)
Jan 18, 2013	21.04	21.41	20.89	21.36	349,079	+0.37(+1.76%)
Jan 17, 2013	21.27	21.53	20.92	20.99	189,666	-0.14(-0.66%)
Jan 16, 2013	21.21	21.79	21.06	21.13	183,875	-0.09(-0.42%)
Jan 15, 2013	21.44	21.52	21.14	21.22	255,509	-0.43(-1.99%)
Jan 14, 2013	21.33	22.14	21.23	21.65	289,127	+0.26(+1.22%)
Jan 11, 2013	21.86	22.12	21.38	21.39	297,356	-0.36(-1.66%)
Jan 10, 2013	22.00	22.02	21.53	21.75	231,546	-0.13(-0.59%)
Jan 09, 2013	21.84	22.12	21.66	21.88	301,590	+0.17(+0.78%)
Jan 08, 2013	22.54	22.60	21.65	21.71	399,646	-0.83(-3.68%)
Jan 07, 2013	21.61	22.80	21.47	22.54	509,262	+0.90(+4.16%)
Jan 04, 2013	21.83	21.83	20.42	21.64	1,661,957	+1.65(+8.25%)
Jan 03, 2013	19.84	20.01	19.84	19.99	95,422	+0.12(+0.60%)
Jan 02, 2013	19.45	20.10	18.66	19.87	305,601	+1.21(+6.48%)
Dec 31, 2012	18.52	18.74	18.29	18.66	133,713	+0.19(+1.03%)
Dec 28, 2012	18.08	18.59	18.08	18.47	154,739	+0.34(+1.88%)
Dec 27, 2012	18.17	18.24	17.96	18.13	76,512	-0.07(-0.38%)
Dec 26, 2012	18.14	18.24	17.90	18.20	98,998	+0.05(+0.28%)
Dec 24, 2012	18.37	18.47	18.07	18.15	24,962	-0.26(-1.41%)
Dec 21, 2012	18.64	18.64	18.35	18.41	154,973	-0.33(-1.76%)
Dec 20, 2012	18.84	18.84	18.66	18.74	144,031	-0.02(-0.11%)
Dec 19, 2012	18.87	18.88	18.69	18.76	71,526	-0.17(-0.90%)
Dec 18, 2012	18.65	18.98	18.43	18.93	105,403	+0.37(+1.99%)
Dec 17, 2012	18.30	18.56	18.23	18.56	147,475	+0.39(+2.15%)
Dec 14, 2012	18.34	18.53	18.12	18.17	57,217	-0.25(-1.36%)
Dec 13, 2012	18.08	18.58	18.04	18.42	190,158	+0.32(+1.77%)
Dec 12, 2012	18.33	18.40	17.98	18.10	235,696	-0.14(-0.77%)
Dec 11, 2012	18.18	18.31	18.03	18.24	81,336	+0.22(+1.22%)
Dec 10, 2012	18.08	18.18	17.89	18.02	87,274	-0.02(-0.11%)
Dec 07, 2012	18.00	18.28	17.82	18.04	170,770	+0.09(+0.50%)
Dec 06, 2012	17.85	18.00	17.78	17.95	50,118	+0.06(+0.34%)
Dec 05, 2012	18.12	18.18	17.88	17.89	89,692	-0.21(-1.16%)
Dec 04, 2012	18.33	18.37	17.84	18.10	131,570	+0.57(+3.25%)
Nov 30, 2012	17.45	17.62	17.25	17.53	156,678	+0.08(+0.46%)
Nov 29, 2012	17.04	17.49	16.96	17.45	222,644	+0.60(+3.56%)
Nov 28, 2012	16.99	17.09	16.66	16.85	41,345	-0.23(-1.35%)
Nov 27, 2012	17.46	17.46	16.94	17.08	67,375	-0.34(-1.95%)
Nov 26, 2012	17.10	17.55	17.10	17.42	33,848	+0.23(+1.34%)
Nov 23, 2012	16.88	17.19	16.83	17.19	14,307	+0.31(+1.84%)
Nov 21, 2012	16.66	16.94	16.50	16.88	56,335	+0.30(+1.81%)
Nov 20, 2012	16.62	16.72	16.41	16.58	42,985	-0.10(-0.60%)
Nov 19, 2012	16.58	16.91	16.39	16.68	181,375	+0.25(+1.52%)
Nov 16, 2012	16.56	16.56	16.22	16.43	121,522	-0.19(-1.14%)
Nov 15, 2012	16.76	16.99	16.43	16.62	120,681	-0.19(-1.13%)
Nov 14, 2012	17.19	17.19	16.73	16.81	107,797	-0.29(-1.70%)
Nov 13, 2012	17.60	17.63	16.90	17.10	55,313	-0.56(-3.17%)
Nov 12, 2012	17.49	17.85	17.31	17.66	100,627	+0.18(+1.03%)
Nov 09, 2012	17.17	17.64	16.92	17.48	78,347	+0.12(+0.69%)
Nov 08, 2012	17.63	17.66	17.26	17.36	85,285	-0.25(-1.42%)
Nov 07, 2012	17.53	17.71	17.08	17.61	124,593	-0.16(-0.90%)
Nov 06, 2012	17.91	17.94	17.54	17.77	29,655	+0.08(+0.45%)
Nov 05, 2012	17.49	17.89	16.19	17.69	136,613	+0.19(+1.09%)
Nov 02, 2012	17.57	17.65	17.36	17.50	107,867	-0.16(-0.91%)
Nov 01, 2012	17.54	17.88	17.49	17.66	120,754	+0.13(+0.74%)
Oct 31, 2012	17.84	17.84	17.19	17.53	143,261	-0.32(-1.79%)
Oct 26, 2012	17.15	17.85	17.85	17.85	99,500	+0.67(+3.90%)
Oct 25, 2012	16.79	17.90	16.39	17.18	199,283	+0.52(+3.12%)
Oct 24, 2012	17.10	17.10	16.36	16.66	168,847	-0.34(-2.00%)
Oct 23, 2012	16.82	17.09	16.04	17.00	92,205	-0.20(-1.16%)
Oct 19, 2012	17.37	17.44	17.08	17.20	93,257	-0.30(-1.71%)
Oct 18, 2012	17.57	17.65	17.47	17.50	83,174	-0.09(-0.51%)
Oct 17, 2012	17.50	17.61	17.44	17.59	62,058	+0.12(+0.69%)
Oct 16, 2012	17.40	17.49	17.26	17.47	72,406	+0.19(+1.10%)
Oct 15, 2012	17.12	17.31	16.97	17.28	45,785	+0.18(+1.05%)
Oct 12, 2012	17.36	17.37	17.08	17.10	36,665	-0.27(-1.55%)
Oct 11, 2012	17.48	17.51	17.28	17.37	58,254	+0.03(+0.17%)
Oct 10, 2012	17.47	17.48	17.18	17.34	54,083	-0.09(-0.52%)
Oct 09, 2012	17.92	17.92	17.15	17.43	149,351	-0.48(-2.68%)
Oct 08, 2012	17.86	18.03	17.75	17.91	126,400	-0.06(-0.33%)
Oct 05, 2012	18.07	18.09	17.79	17.97	99,778	-0.07(-0.39%)
Oct 04, 2012	18.40	18.40	17.52	18.04	357,737	-0.13(-0.72%)
Oct 03, 2012	18.60	18.60	18.13	18.17	96,158	-0.45(-2.42%)
Oct 02, 2012	18.84	18.94	18.46	18.62	100,137	-0.34(-1.79%)
Oct 01, 2012	18.97	19.00	18.77	18.96	68,011	+0.03(+0.16%)
Sep 28, 2012	18.79	19.02	18.67	18.93	118,575	+0.06(+0.32%)
Sep 27, 2012	18.70	18.93	18.40	18.87	116,799	+0.19(+1.02%)
Sep 26, 2012	18.45	18.71	18.21	18.68	147,644	+0.25(+1.36%)
Sep 25, 2012	18.36	18.71	18.05	18.43	207,784	+0.21(+1.15%)
Sep 24, 2012	18.22	18.30	17.72	18.22	200,027	-0.05(-0.27%)
Sep 21, 2012	18.16	18.69	18.00	18.27	196,662	+0.30(+1.67%)
Sep 20, 2012	17.82	18.05	17.62	17.97	150,222	+0.03(+0.17%)
Sep 19, 2012	17.98	18.04	17.76	17.94	77,431	-0.06(-0.33%)
Sep 18, 2012	17.95	18.04	17.84	18.00	145,159	-0.01(-0.06%)
Sep 17, 2012	17.82	18.06	17.66	18.01	61,437	+0.08(+0.45%)
Sep 14, 2012	17.65	18.08	17.55	17.93	88,589	+0.30(+1.70%)
Sep 13, 2012	17.60	17.74	17.47	17.63	95,333	+0.04(+0.23%)
Sep 12, 2012	17.50	17.75	17.45	17.59	55,878	+0.09(+0.51%)
Sep 11, 2012	17.60	17.70	17.37	17.50	53,353	-0.14(-0.79%)
Sep 10, 2012	17.46	17.75	17.18	17.64	98,929	+0.12(+0.68%)
Sep 07, 2012	17.37	17.66	17.26	17.52	81,951	+0.09(+0.52%)
Sep 06, 2012	16.83	17.48	16.82	17.43	89,347	+0.71(+4.25%)
Sep 05, 2012	16.87	17.03	16.48	16.72	74,150	-0.23(-1.36%)

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.