Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	31.01	32.10	30.47	31.19	0	+0.29(+0.93%)
Jul 30, 2013	30.85	30.95	30.04	30.90	0	+0.13(+0.42%)
Jul 29, 2013	30.63	30.89	30.18	30.77	0	+0.16(+0.53%)
Jul 26, 2013	30.63	31.97	30.35	30.61	0	-0.23(-0.74%)
Jul 25, 2013	30.44	31.24	30.31	30.84	0	+0.28(+0.91%)
Jul 24, 2013	31.79	31.87	30.28	30.56	0	-1.13(-3.56%)
Jul 23, 2013	32.59	32.67	31.59	31.69	223,400	-0.56(-1.72%)
Jul 22, 2013	31.95	32.36	31.49	32.24	0	+0.09(+0.28%)
Jul 19, 2013	31.16	32.51	30.53	32.15	0	+1.05(+3.36%)
Jul 18, 2013	30.67	32.22	30.60	31.11	0	+0.28(+0.90%)
Jul 17, 2013	30.38	31.73	30.38	30.83	236,395	+0.02(+0.08%)
Jul 16, 2013	30.37	30.97	29.91	30.80	0	+0.36(+1.18%)
Jul 15, 2013	30.39	30.90	29.59	30.44	0	+0.02(+0.05%)
Jul 12, 2013	30.54	30.77	29.59	30.43	0	-0.29(-0.93%)
Jul 11, 2013	31.15	31.15	30.49	30.71	0	+0.36(+1.18%)
Jul 10, 2013	29.85	30.43	29.26	30.35	0	+0.54(+1.81%)
Jul 09, 2013	29.77	30.17	29.24	29.82	0	+0.33(+1.11%)
Jul 08, 2013	29.46	30.88	29.11	29.49	0	+0.17(+0.58%)
Jul 05, 2013	29.19	29.59	28.39	29.32	0	+0.56(+1.96%)
Jul 03, 2013	28.21	29.60	27.94	28.75	0	+0.52(+1.85%)
Jul 02, 2013	27.86	28.33	27.37	28.23	0	+0.24(+0.85%)
Jul 01, 2013	27.36	28.30	27.30	27.99	0	+0.78(+2.85%)
Jun 28, 2013	27.08	27.51	26.64	27.22	1,104,314	-0.27(-0.98%)
Jun 26, 2013	27.15	27.55	26.95	27.49	0	+0.60(+2.22%)
Jun 25, 2013	26.62	27.24	25.72	26.89	0	+0.74(+2.81%)
Jun 24, 2013	26.88	26.88	25.12	26.16	0	-0.92(-3.41%)
Jun 21, 2013	26.79	27.37	25.81	27.08	1,588,784	+0.42(+1.56%)
Jun 20, 2013	28.03	28.03	26.52	26.66	785,937	-1.61(-5.69%)
Jun 19, 2013	28.79	28.98	27.90	28.27	4,092,023	-0.33(-1.14%)
Jun 18, 2013	27.65	28.97	27.12	28.60	0	+0.46(+1.63%)
Jun 17, 2013	28.79	28.82	27.60	28.14	228,578	-0.36(-1.26%)
Jun 14, 2013	28.56	29.10	28.26	28.50	0	-0.07(-0.23%)
Jun 13, 2013	28.21	28.83	27.30	28.57	345,270	+0.44(+1.57%)
Jun 12, 2013	28.39	28.63	27.93	28.12	80,376	-0.02(-0.09%)
Jun 11, 2013	28.23	28.79	27.92	28.15	150,862	-0.23(-0.81%)
Jun 10, 2013	28.23	29.05	27.36	28.38	0	-0.58(-2.00%)
Jun 07, 2013	28.47	29.11	27.90	28.96	0	+0.71(+2.52%)
Jun 06, 2013	27.67	29.30	27.45	28.25	134,712	+0.52(+1.89%)
Jun 05, 2013	27.99	28.33	27.63	27.72	0	-0.11(-0.41%)
Jun 04, 2013	28.28	28.94	27.45	27.84	0	-0.42(-1.50%)
Jun 03, 2013	27.50	28.39	26.86	28.26	414,696	+0.68(+2.46%)
May 31, 2013	28.29	28.78	27.50	27.59	730,512	-0.96(-3.38%)
May 30, 2013	28.41	29.12	28.10	28.55	435,173	-0.01(-0.03%)
May 29, 2013	28.43	28.84	28.03	28.56	281,456	+0.01(+0.03%)
May 28, 2013	28.40	29.33	28.03	28.55	469,150	+0.51(+1.84%)
May 24, 2013	27.27	28.32	26.77	28.03	0	+0.86(+3.16%)
May 23, 2013	26.12	28.02	25.75	27.18	0	+0.60(+2.24%)
May 22, 2013	26.34	28.46	26.03	26.58	0	+0.68(+2.62%)
May 21, 2013	26.47	26.47	25.51	25.90	0	-0.26(-1.00%)
May 20, 2013	25.83	26.34	25.52	26.16	0	+0.49(+1.91%)
May 17, 2013	24.93	26.47	24.67	25.67	0	+1.22(+4.98%)
May 16, 2013	25.46	25.81	24.29	24.46	4,822,371	+0.38(+1.56%)
May 15, 2013	23.11	24.32	22.21	24.08	0	+0.67(+2.86%)
May 13, 2013	23.25	23.69	23.16	23.41	0	+0.07(+0.28%)
May 10, 2013	23.40	23.44	22.80	23.35	0	-0.08(-0.35%)
May 09, 2013	24.15	24.24	23.25	23.43	0	-0.69(-2.88%)
May 08, 2013	23.18	24.30	22.47	24.12	0	+0.81(+3.47%)
May 07, 2013	23.45	23.53	22.77	23.31	0	-0.18(-0.76%)
May 06, 2013	22.53	24.02	22.53	23.49	0	+1.05(+4.66%)
May 03, 2013	22.41	22.59	22.14	22.45	0	+0.31(+1.40%)
May 02, 2013	21.61	22.26	21.61	22.14	0	+0.54(+2.50%)
May 01, 2013	21.32	22.06	21.20	21.60	0	+0.15(+0.69%)
Apr 30, 2013	21.61	21.84	21.34	21.45	0	+0.18(+0.84%)
Apr 29, 2013	22.04	22.04	21.06	21.27	420,492	-0.69(-3.13%)
Apr 26, 2013	22.29	22.36	21.62	21.96	179,900	-0.34(-1.54%)
Apr 25, 2013	22.47	22.61	22.19	22.30	83,772	+0.16(+0.74%)
Apr 24, 2013	22.41	22.56	22.09	22.14	95,366	-0.32(-1.42%)
Apr 23, 2013	22.10	22.61	22.02	22.46	131,114	+0.42(+1.89%)
Apr 22, 2013	21.52	22.33	21.41	22.04	182,662	+0.62(+2.90%)
Apr 19, 2013	21.85	21.91	21.31	21.42	155,236	-0.24(-1.09%)
Apr 18, 2013	21.16	21.79	20.80	21.65	90,698	+0.58(+2.75%)
Apr 17, 2013	21.65	21.68	20.76	21.07	195,853	-0.77(-3.52%)
Apr 16, 2013	21.30	21.87	21.13	21.84	203,531	+0.77(+3.64%)
Apr 15, 2013	21.53	21.53	20.43	21.07	463,646	-0.68(-3.12%)
Apr 12, 2013	21.65	22.09	21.43	21.75	337,551	+0.11(+0.49%)
Apr 11, 2013	21.35	21.81	20.50	21.65	202,613	+0.34(+1.61%)
Apr 10, 2013	21.85	22.25	21.17	21.30	281,653	-0.56(-2.54%)
Apr 09, 2013	21.48	22.37	21.35	21.86	349,161	+0.58(+2.73%)
Apr 08, 2013	20.56	21.52	20.44	21.28	176,509	+0.71(+3.46%)
Apr 05, 2013	20.17	20.72	20.07	20.57	69,034	+0.11(+0.52%)
Apr 04, 2013	20.32	20.64	19.47	20.46	165,327	+0.11(+0.52%)
Apr 03, 2013	22.10	22.10	20.00	20.36	644,672	-1.73(-7.84%)
Apr 02, 2013	22.44	22.78	21.85	22.09	603,800	-0.29(-1.31%)
Apr 01, 2013	22.00	22.85	22.00	22.38	265,056	+0.46(+2.09%)
Mar 28, 2013	21.43	22.23	21.27	21.92	192,773	+0.60(+2.80%)
Mar 27, 2013	20.78	21.46	20.78	21.33	102,245	+0.38(+1.79%)
Mar 26, 2013	20.61	21.13	20.49	20.95	234,237	+0.37(+1.79%)
Mar 25, 2013	20.17	20.69	20.11	20.58	241,132	+0.53(+2.65%)
Mar 22, 2013	19.92	20.11	19.80	20.05	58,876	+0.20(+0.99%)
Mar 21, 2013	19.54	19.99	19.51	19.86	162,757	+0.25(+1.29%)
Mar 20, 2013	19.64	19.85	19.32	19.60	99,084	+0.20(+1.01%)
Mar 19, 2013	19.79	20.54	19.25	19.41	106,746	-0.19(-0.96%)
Mar 18, 2013	19.50	20.05	19.30	19.60	47,499	-0.13(-0.66%)
Mar 15, 2013	20.36	20.39	19.20	19.73	227,887	-0.58(-2.86%)
Mar 14, 2013	21.12	21.12	19.78	20.31	187,184	-0.73(-3.46%)
Mar 13, 2013	20.32	21.56	20.15	21.03	378,014	+0.67(+3.29%)
Mar 12, 2013	20.03	20.41	19.85	20.36	131,277	+0.36(+1.80%)
Mar 11, 2013	20.36	20.41	19.67	20.00	267,000	-0.33(-1.65%)
Mar 08, 2013	20.23	20.39	19.51	20.34	155,626	+0.32(+1.59%)
Mar 07, 2013	19.20	20.33	18.40	20.02	158,733	+0.78(+4.08%)
Mar 06, 2013	19.47	19.63	19.10	19.24	16,813	-0.12(-0.63%)
Mar 05, 2013	18.31	19.51	18.31	19.36	133,045	+1.07(+5.85%)
Mar 04, 2013	18.27	18.68	17.83	18.29	47,678	+0.04(+0.22%)
Mar 01, 2013	18.38	18.63	17.90	18.25	56,231	-0.30(-1.63%)
Feb 28, 2013	17.03	19.04	16.50	18.55	250,886	+1.43(+8.35%)
Feb 27, 2013	16.41	17.56	16.21	17.12	194,026	+0.74(+4.54%)
Feb 26, 2013	16.21	16.76	16.09	16.38	146,000	-0.76(-4.43%)
Feb 22, 2013	18.17	18.49	16.52	17.14	380,158	+0.20(+1.21%)
Feb 21, 2013	17.39	17.39	16.79	16.93	94,128	-0.45(-2.58%)
Feb 20, 2013	18.63	19.02	17.33	17.38	117,720	-1.26(-6.75%)
Feb 19, 2013	18.23	18.64	18.16	18.64	124,754	+0.42(+2.33%)
Feb 15, 2013	18.03	18.50	17.73	18.22	179,326	+0.25(+1.36%)
Feb 14, 2013	17.60	18.73	17.60	17.97	464,508	+0.36(+2.04%)
Feb 13, 2013	17.60	17.98	17.34	17.61	393,719	-0.01(-0.05%)
Feb 12, 2013	17.58	17.77	17.19	17.62	189,333	+0.01(+0.05%)
Feb 11, 2013	18.08	18.08	17.40	17.61	72,352	-0.40(-2.22%)
Feb 08, 2013	18.29	18.58	18.00	18.01	117,960	-0.30(-1.65%)
Feb 07, 2013	18.02	18.53	17.97	18.31	75,045	-0.17(-0.93%)
Feb 06, 2013	18.37	18.65	18.14	18.49	166,505	+0.07(+0.40%)
Feb 04, 2013	18.50	18.55	17.84	18.41	98,012	-0.13(-0.70%)
Feb 01, 2013	18.43	18.75	18.26	18.54	114,541	+0.23(+1.25%)
Jan 31, 2013	18.40	18.40	17.60	18.31	318,696	-0.20(-1.10%)
Jan 30, 2013	18.00	18.69	18.00	18.52	416,767	+0.44(+2.44%)
Jan 29, 2013	17.71	18.10	17.67	18.08	139,162	+0.40(+2.26%)
Jan 28, 2013	18.13	18.17	17.43	17.68	111,306	-0.29(-1.64%)
Jan 25, 2013	17.60	18.55	17.60	17.97	87,132	+0.47(+2.66%)
Jan 24, 2013	17.35	18.45	17.31	17.51	140,146	+0.00(+0.00%)
Jan 23, 2013	17.76	17.76	17.11	17.51	52,270	-0.29(-1.65%)
Jan 22, 2013	16.83	17.88	16.83	17.80	195,957	+1.02(+6.09%)
Jan 18, 2013	17.29	17.80	16.59	16.78	146,090	-0.47(-2.75%)
Jan 17, 2013	17.46	17.82	16.96	17.25	158,784	-0.13(-0.75%)
Jan 16, 2013	17.22	17.58	16.39	17.38	293,192	-0.36(-2.03%)
Jan 15, 2013	17.70	18.46	17.29	17.74	72,540	-0.07(-0.37%)
Jan 14, 2013	17.71	18.35	17.71	17.81	159,626	+0.11(+0.60%)
Jan 11, 2013	17.64	17.79	16.79	17.70	203,475	+0.03(+0.19%)
Jan 10, 2013	16.78	17.96	16.61	17.67	287,832	+0.95(+5.67%)
Jan 09, 2013	16.92	17.13	16.66	16.72	210,273	-0.11(-0.63%)
Jan 08, 2013	16.90	17.24	16.65	16.83	280,836	-0.14(-0.82%)
Jan 07, 2013	16.25	17.35	16.04	16.97	257,410	+0.59(+3.59%)
Jan 04, 2013	15.72	16.74	15.50	16.38	212,109	+0.74(+4.75%)
Jan 03, 2013	15.72	15.89	15.23	15.63	109,007	-0.08(-0.52%)
Jan 02, 2013	15.70	16.27	15.26	15.72	232,158	+0.08(+0.52%)
Dec 31, 2012	15.31	15.70	15.17	15.63	116,117	+0.29(+1.92%)
Dec 28, 2012	15.04	15.45	14.96	15.34	81,290	+0.20(+1.29%)
Dec 27, 2012	15.17	15.92	15.02	15.14	198,419	-0.09(-0.59%)
Dec 26, 2012	15.32	15.52	14.92	15.23	99,486	+0.01(+0.05%)
Dec 24, 2012	15.56	15.89	14.71	15.23	194,611	-0.28(-1.79%)
Dec 21, 2012	15.21	15.67	14.44	15.50	2,370,650	-0.03(-0.21%)
Dec 20, 2012	15.48	15.54	15.06	15.54	245,432	-0.13(-0.83%)
Dec 19, 2012	15.36	16.25	14.81	15.67	235,729	+0.31(+2.02%)
Dec 18, 2012	14.65	15.72	14.46	15.36	174,473	+0.67(+4.56%)
Dec 17, 2012	14.43	15.11	14.29	14.69	131,711	+0.33(+2.33%)
Dec 14, 2012	14.24	14.42	14.09	14.35	54,654	-0.25(-1.73%)
Dec 13, 2012	14.22	14.69	14.12	14.61	166,265	+0.20(+1.36%)
Dec 12, 2012	14.27	14.52	14.27	14.41	70,923	+0.08(+0.57%)
Dec 11, 2012	14.22	14.57	14.05	14.33	88,317	-0.07(-0.45%)
Dec 10, 2012	14.61	14.64	14.18	14.39	88,455	-0.11(-0.73%)
Dec 07, 2012	14.44	14.58	14.38	14.50	51,927	+0.11(+0.74%)
Dec 06, 2012	14.51	14.52	14.15	14.39	51,290	-0.29(-2.00%)
Dec 05, 2012	14.36	14.79	14.36	14.69	40,369	+0.12(+0.84%)
Dec 04, 2012	14.89	14.89	14.22	14.56	36,743	-0.14(-0.94%)
Nov 30, 2012	15.06	15.10	14.52	14.70	54,084	-0.13(-0.88%)
Nov 29, 2012	14.26	14.99	14.05	14.83	201,237	+0.74(+5.28%)
Nov 28, 2012	14.25	14.29	13.87	14.09	114,970	+0.02(+0.12%)
Nov 27, 2012	13.94	14.16	13.83	14.07	68,202	-0.02(-0.17%)
Nov 26, 2012	14.13	14.23	13.94	14.10	94,678	-0.05(-0.35%)
Nov 23, 2012	14.09	14.34	13.94	14.15	115,033	+0.10(+0.70%)
Nov 21, 2012	13.98	14.28	13.76	14.05	40,454	+0.06(+0.41%)
Nov 20, 2012	14.00	14.12	13.75	13.99	307,748	+0.01(+0.06%)
Nov 19, 2012	13.76	14.09	13.48	13.98	94,490	+0.25(+1.78%)
Nov 16, 2012	13.81	14.45	13.29	13.74	128,052	+0.10(+0.72%)
Nov 15, 2012	13.38	14.10	12.83	13.64	449,242	+0.53(+4.05%)
Nov 14, 2012	13.05	13.45	12.78	13.11	151,048	+0.01(+0.06%)
Nov 13, 2012	13.49	13.69	13.05	13.10	58,249	-0.38(-2.79%)
Nov 12, 2012	13.45	13.52	13.36	13.48	15,645	-0.04(-0.30%)
Nov 09, 2012	13.34	13.84	13.34	13.52	256,532	-0.16(-1.19%)
Nov 08, 2012	13.31	14.11	13.31	13.68	173,317	-0.25(-1.82%)
Nov 07, 2012	13.68	14.21	13.68	13.94	190,695	+0.04(+0.29%)
Nov 06, 2012	13.49	14.28	13.14	13.89	453,614	+0.25(+1.79%)
Nov 05, 2012	13.71	13.89	13.48	13.65	40,761	-0.24(-1.71%)
Nov 02, 2012	13.88	14.07	13.53	13.89	88,156	-0.19(-1.33%)
Nov 01, 2012	13.97	14.28	13.49	14.07	248,455	+0.16(+1.17%)
Oct 31, 2012	13.48	13.91	13.48	13.91	44,501	-0.09(-0.64%)
Oct 26, 2012	14.30	14.00	14.00	14.00	244,230	+0.09(+0.65%)
Oct 25, 2012	14.69	14.69	13.27	13.91	253,214	-0.29(-2.07%)
Oct 24, 2012	13.82	14.27	13.82	14.21	193,627	+0.21(+1.52%)
Oct 23, 2012	13.76	14.13	13.68	13.99	203,297	-0.23(-1.61%)
Oct 19, 2012	14.47	14.54	14.22	14.22	364,819	-0.24(-1.64%)
Oct 18, 2012	14.38	14.60	14.31	14.46	178,752	+0.00(+0.00%)
Oct 17, 2012	14.46	14.76	14.29	14.46	148,084	-0.07(-0.51%)
Oct 16, 2012	14.35	14.66	14.09	14.53	220,663	+0.03(+0.23%)
Oct 15, 2012	14.34	14.57	14.29	14.50	774,981	+0.20(+1.43%)

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.