Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	27.72	28.80	27.48	28.70	59,430	+0.98(+3.53%)
Apr 29, 2014	27.07	27.76	27.07	27.72	12,642	+0.71(+2.62%)
Apr 28, 2014	26.95	27.65	26.91	27.01	48,500	+0.24(+0.88%)
Apr 25, 2014	27.27	27.31	26.55	26.77	83,127	-0.39(-1.44%)
Apr 24, 2014	27.87	28.07	27.02	27.17	62,758	-0.53(-1.92%)
Apr 23, 2014	27.59	27.90	27.59	27.70	14,709	+0.22(+0.78%)
Apr 22, 2014	27.20	27.87	27.20	27.48	36,815	+0.13(+0.48%)
Apr 21, 2014	27.40	27.43	27.13	27.35	21,208	-0.04(-0.14%)
Apr 17, 2014	26.95	27.39	27.39	27.39	44,959	+0.28(+1.05%)
Apr 16, 2014	26.83	27.47	26.83	27.10	26,524	+0.02(+0.06%)
Apr 15, 2014	27.40	27.40	26.94	27.09	16,234	-0.23(-0.86%)
Apr 14, 2014	27.55	27.55	27.26	27.32	20,335	-0.12(-0.43%)
Apr 11, 2014	27.39	27.55	27.13	27.44	46,566	+0.12(+0.45%)
Apr 10, 2014	27.47	27.64	27.04	27.32	35,607	-0.11(-0.39%)
Apr 09, 2014	27.55	27.67	27.32	27.43	30,842	-0.06(-0.22%)
Apr 08, 2014	27.23	27.63	27.23	27.49	51,703	-0.06(-0.22%)
Apr 07, 2014	27.87	27.87	27.44	27.55	134,116	-0.16(-0.58%)
Apr 04, 2014	28.09	28.40	27.71	27.71	50,948	-0.35(-1.26%)
Apr 03, 2014	28.17	28.38	27.66	28.07	37,908	-0.16(-0.57%)
Apr 02, 2014	28.40	28.40	28.23	28.23	17,314	-0.17(-0.60%)
Apr 01, 2014	28.00	28.91	28.00	28.40	60,600	+0.38(+1.35%)
Mar 31, 2014	27.53	28.08	27.31	28.02	46,936	+0.80(+2.94%)
Mar 28, 2014	27.09	27.38	26.71	27.22	93,840	+0.38(+1.43%)
Mar 27, 2014	26.94	27.15	26.59	26.84	27,894	+0.04(+0.14%)
Mar 26, 2014	26.82	27.40	26.60	26.80	69,605	-0.12(-0.46%)
Mar 25, 2014	26.58	27.10	26.05	26.92	48,359	+0.53(+2.01%)
Mar 24, 2014	27.18	27.18	26.34	26.39	42,628	-0.55(-2.06%)
Mar 21, 2014	26.17	27.02	26.17	26.94	52,667	+0.79(+3.00%)
Mar 20, 2014	26.37	26.56	25.77	26.16	64,968	-0.03(-0.12%)
Mar 19, 2014	26.75	27.61	26.17	26.19	120,324	-0.37(-1.39%)
Mar 18, 2014	25.28	26.94	25.28	26.56	111,599	+1.26(+4.99%)
Mar 17, 2014	24.73	25.98	24.73	25.30	97,096	+0.62(+2.53%)
Mar 14, 2014	24.54	24.93	24.54	24.67	63,774	+0.06(+0.25%)
Mar 13, 2014	24.90	24.90	24.48	24.61	87,661	-0.15(-0.62%)
Mar 12, 2014	24.84	25.28	24.63	24.77	67,575	-0.29(-1.17%)
Mar 11, 2014	25.49	25.49	24.85	25.06	111,462	-0.20(-0.79%)
Mar 10, 2014	24.97	25.57	24.72	25.26	43,593	+0.44(+1.76%)
Mar 07, 2014	24.63	25.47	24.60	24.82	103,427	+0.54(+2.22%)
Mar 06, 2014	23.89	24.39	23.89	24.28	27,759	+0.12(+0.51%)
Mar 05, 2014	23.33	24.47	23.24	24.16	128,816	-0.40(-1.63%)
Mar 04, 2014	25.13	25.13	24.44	24.56	69,248	-0.52(-2.09%)
Mar 03, 2014	24.11	25.57	23.99	25.08	126,499	+0.97(+4.02%)
Feb 28, 2014	23.76	24.15	23.09	24.11	79,548	+0.25(+1.03%)
Feb 27, 2014	23.23	24.24	23.23	23.86	227,688	+1.63(+7.34%)
Feb 26, 2014	21.89	22.32	21.86	22.23	65,632	+0.35(+1.58%)
Feb 25, 2014	21.66	21.93	21.62	21.89	31,889	+0.30(+1.39%)
Feb 24, 2014	21.58	21.71	21.55	21.59	23,226	+0.02(+0.07%)
Feb 21, 2014	21.76	21.83	21.38	21.57	19,509	-0.05(-0.21%)
Feb 20, 2014	21.93	21.93	21.55	21.62	27,708	-0.37(-1.68%)
Feb 19, 2014	22.06	22.06	21.25	21.99	61,883	+0.38(+1.75%)
Feb 18, 2014	21.17	22.26	21.04	21.61	80,505	+0.44(+2.07%)
Feb 14, 2014	21.37	21.17	21.17	21.17	100,573	-0.12(-0.58%)
Feb 13, 2014	21.20	21.53	21.17	21.29	35,755	+0.13(+0.62%)
Feb 12, 2014	21.47	21.62	21.08	21.16	45,177	-0.18(-0.83%)
Feb 11, 2014	20.34	21.34	20.28	21.34	201,382	+0.87(+4.25%)
Feb 10, 2014	20.39	20.85	20.24	20.47	139,793	+0.08(+0.38%)
Feb 07, 2014	20.32	20.50	20.19	20.39	503,493	+0.12(+0.57%)
Feb 06, 2014	20.30	20.34	20.13	20.28	36,851	+0.08(+0.42%)
Feb 05, 2014	20.05	20.36	20.02	20.19	24,650	+0.01(+0.04%)
Feb 04, 2014	20.24	20.36	20.07	20.19	24,996	-0.02(-0.08%)
Feb 03, 2014	20.33	20.35	20.04	20.20	20,546	-0.01(-0.04%)
Jan 31, 2014	20.19	20.38	19.88	20.21	48,263	+0.06(+0.30%)
Jan 30, 2014	20.17	20.19	20.01	20.15	9,746	+0.12(+0.62%)
Jan 29, 2014	19.77	20.14	19.43	20.02	32,573	+0.23(+1.15%)
Jan 28, 2014	20.41	20.41	19.48	19.80	86,237	-0.28(-1.40%)
Jan 27, 2014	19.88	20.37	19.76	20.08	45,461	+0.31(+1.58%)
Jan 24, 2014	19.84	19.86	19.66	19.77	61,838	+0.00(+0.00%)
Jan 23, 2014	19.81	20.05	19.75	19.77	168,430	+0.00(+0.00%)
Jan 22, 2014	19.86	20.01	19.71	19.77	29,131	+0.08(+0.39%)
Jan 21, 2014	20.06	20.07	19.69	19.69	30,146	-0.06(-0.31%)
Jan 17, 2014	19.89	19.75	19.75	19.75	80,102	-0.00(-0.01%)
Jan 16, 2014	19.65	20.14	19.41	19.75	44,817	-0.01(-0.07%)
Jan 15, 2014	19.69	20.15	19.61	19.77	37,927	+0.08(+0.39%)
Jan 14, 2014	19.58	20.03	19.28	19.69	90,909	+0.16(+0.82%)
Jan 13, 2014	19.77	19.77	19.27	19.53	41,740	-0.18(-0.93%)
Jan 10, 2014	19.40	19.77	19.38	19.71	38,983	+0.20(+1.01%)
Jan 09, 2014	19.55	19.82	19.48	19.52	8,275	-0.10(-0.50%)
Jan 08, 2014	19.58	19.92	19.27	19.62	37,862	-0.13(-0.65%)
Jan 07, 2014	19.60	20.22	19.58	19.74	39,371	-0.02(-0.08%)
Jan 06, 2014	19.93	20.03	19.50	19.76	35,355	+0.07(+0.35%)
Jan 03, 2014	19.66	20.22	19.62	19.69	38,507	+0.08(+0.39%)
Jan 02, 2014	19.62	19.91	19.47	19.62	28,686	-0.15(-0.77%)
Dec 31, 2013	19.71	19.77	19.77	19.77	67,607	+0.00(+0.00%)
Dec 30, 2013	20.53	20.53	19.69	19.77	83,857	-0.14(-0.73%)
Dec 27, 2013	19.79	20.02	19.79	19.91	42,213	-0.27(-1.32%)
Dec 26, 2013	19.93	20.27	19.69	20.18	36,999	+0.60(+3.07%)
Dec 24, 2013	19.70	19.86	19.51	19.58	78,921	-0.15(-0.77%)
Dec 23, 2013	20.01	20.01	19.55	19.73	35,295	-0.20(-0.99%)
Dec 20, 2013	19.96	20.16	19.77	19.93	113,421	+0.08(+0.38%)
Dec 19, 2013	19.20	19.94	19.19	19.85	73,436	+0.66(+3.45%)
Dec 18, 2013	18.85	19.19	18.82	19.19	80,255	+0.37(+1.98%)
Dec 17, 2013	19.54	19.75	18.64	18.82	60,264	-0.58(-2.98%)
Dec 16, 2013	19.60	19.77	18.25	19.39	70,462	-0.11(-0.58%)
Dec 13, 2013	19.01	19.68	18.85	19.51	36,318	+0.72(+3.84%)
Dec 12, 2013	18.71	18.98	18.71	18.79	33,525	+0.14(+0.73%)
Dec 11, 2013	18.63	18.98	18.41	18.65	68,510	+0.09(+0.49%)
Dec 10, 2013	18.48	18.96	18.48	18.56	51,151	-0.04(-0.20%)
Dec 09, 2013	18.91	18.92	18.59	18.60	34,336	-0.11(-0.57%)
Dec 06, 2013	18.57	18.89	18.43	18.70	32,527	+0.14(+0.74%)
Dec 05, 2013	18.57	18.76	18.46	18.57	26,315	+0.05(+0.25%)
Dec 04, 2013	18.63	18.77	18.44	18.52	15,081	-0.24(-1.30%)
Dec 03, 2013	19.35	19.39	18.63	18.76	50,335	-0.17(-0.88%)
Dec 02, 2013	19.01	19.31	18.86	18.93	111,840	+0.11(+0.57%)
Nov 29, 2013	19.01	19.18	18.82	18.82	45,625	-0.18(-0.96%)
Nov 27, 2013	19.23	19.37	19.01	19.01	154,658	-0.14(-0.75%)
Nov 26, 2013	19.09	19.39	19.08	19.15	11,726	+0.03(+0.16%)
Nov 25, 2013	19.04	19.44	19.04	19.12	67,208	+0.11(+0.56%)
Nov 22, 2013	19.01	19.56	19.01	19.01	64,647	+0.01(+0.04%)
Nov 21, 2013	18.79	19.12	18.77	19.01	57,421	-0.40(-2.08%)
Nov 20, 2013	19.23	19.66	19.23	19.41	16,359	+0.11(+0.55%)
Nov 19, 2013	19.96	19.96	19.22	19.30	24,591	+0.04(+0.20%)
Nov 18, 2013	19.67	20.19	19.09	19.27	70,853	-0.34(-1.74%)
Nov 15, 2013	18.46	19.77	18.46	19.61	24,353	+0.76(+4.03%)
Nov 14, 2013	18.51	19.15	18.35	18.85	35,940	+0.40(+2.18%)
Nov 12, 2013	18.89	19.01	18.27	18.44	61,809	-0.48(-2.53%)
Nov 11, 2013	18.86	19.15	18.63	18.92	34,433	+0.30(+1.63%)
Nov 08, 2013	18.52	18.99	17.80	18.62	76,610	-0.05(-0.28%)
Nov 07, 2013	19.01	19.58	18.25	18.67	54,599	-0.24(-1.25%)
Nov 06, 2013	19.32	19.32	18.84	18.91	87,485	-0.26(-1.35%)
Nov 05, 2013	19.49	19.49	19.06	19.17	38,438	-0.33(-1.72%)
Nov 04, 2013	19.12	19.71	18.73	19.50	41,324	+0.57(+3.01%)
Nov 01, 2013	19.08	19.38	18.63	18.93	34,238	-0.07(-0.36%)
Oct 31, 2013	18.93	19.20	18.66	19.00	37,439	-0.06(-0.32%)
Oct 30, 2013	19.20	19.43	18.63	19.06	36,506	+0.03(+0.15%)
Oct 29, 2013	18.67	19.29	18.45	19.03	20,354	+0.28(+1.48%)
Oct 28, 2013	18.26	18.81	18.23	18.75	57,821	+0.65(+3.57%)
Oct 25, 2013	19.08	19.17	18.09	18.11	43,927	-0.54(-2.90%)
Oct 24, 2013	19.20	19.20	18.56	18.65	59,333	-0.45(-2.36%)
Oct 23, 2013	19.09	19.56	19.09	19.10	88,905	-0.04(-0.20%)
Oct 22, 2013	18.72	20.17	18.72	19.14	73,341	+0.36(+1.92%)
Oct 21, 2013	18.36	18.92	18.36	18.78	59,976	+0.56(+3.05%)
Oct 18, 2013	18.06	18.62	18.02	18.22	50,554	+0.38(+2.11%)
Oct 17, 2013	17.73	17.98	17.63	17.84	22,978	+0.11(+0.59%)
Oct 16, 2013	18.06	18.40	17.74	17.74	33,786	-0.26(-1.46%)
Oct 15, 2013	18.00	18.08	17.80	18.00	43,701	+0.08(+0.42%)
Oct 14, 2013	17.78	18.11	17.78	17.93	134,136	-0.03(-0.17%)
Oct 11, 2013	17.90	18.03	17.51	17.96	25,636	+0.15(+0.84%)
Oct 10, 2013	18.03	18.38	17.57	17.81	55,692	+0.01(+0.04%)
Oct 09, 2013	17.66	17.99	17.61	17.80	14,666	+0.25(+1.41%)
Oct 08, 2013	17.63	17.72	17.49	17.55	21,611	+0.02(+0.13%)
Oct 07, 2013	17.54	17.84	17.48	17.53	139,339	+0.02(+0.09%)
Oct 04, 2013	17.42	17.86	17.36	17.51	14,496	-0.06(-0.34%)
Oct 03, 2013	17.84	17.84	17.36	17.57	92,950	+0.05(+0.30%)
Oct 02, 2013	17.61	17.76	17.35	17.52	41,445	-0.06(-0.34%)
Oct 01, 2013	17.45	17.83	17.28	17.58	32,971	+0.05(+0.26%)
Sep 27, 2013	17.86	17.86	17.51	17.54	17,356	-0.09(-0.51%)
Sep 26, 2013	17.53	18.03	17.24	17.63	53,700	+0.21(+1.21%)
Sep 25, 2013	17.24	17.77	17.24	17.42	151,557	+0.13(+0.74%)
Sep 24, 2013	17.18	17.77	17.10	17.29	48,952	+0.09(+0.52%)
Sep 23, 2013	17.24	17.49	17.17	17.20	60,925	-0.04(-0.22%)
Sep 20, 2013	17.48	17.69	17.17	17.24	33,466	-0.30(-1.71%)
Sep 19, 2013	17.25	17.66	17.24	17.54	44,393	+0.32(+1.88%)
Sep 18, 2013	17.21	17.32	17.06	17.21	29,970	+0.10(+0.57%)
Sep 17, 2013	17.06	17.19	17.06	17.12	6,637	-0.04(-0.22%)
Sep 16, 2013	17.16	17.20	16.95	17.15	20,016	+0.08(+0.44%)
Sep 13, 2013	16.94	17.27	16.94	17.08	66,568	+0.14(+0.80%)
Sep 12, 2013	17.14	17.14	16.92	16.94	31,392	+0.02(+0.13%)
Sep 11, 2013	16.92	17.03	16.92	16.92	231,070	+0.00(+0.00%)
Sep 10, 2013	16.94	17.08	16.91	16.92	48,377	-0.06(-0.35%)
Sep 09, 2013	16.92	17.10	16.91	16.98	21,748	+0.05(+0.31%)
Sep 06, 2013	17.06	17.39	16.86	16.93	26,877	-0.04(-0.22%)
Sep 05, 2013	16.89	17.03	16.79	16.97	66,517	+0.16(+0.94%)
Sep 04, 2013	16.85	17.24	16.70	16.81	44,981	+0.03(+0.18%)
Sep 03, 2013	17.11	17.11	16.75	16.78	18,446	-0.26(-1.54%)
Aug 30, 2013	16.79	17.23	16.79	17.04	17,408	+0.26(+1.52%)
Aug 29, 2013	16.79	17.06	16.70	16.79	72,726	-0.07(-0.40%)
Aug 28, 2013	16.82	16.97	16.73	16.85	19,801	+0.04(+0.22%)
Aug 27, 2013	16.88	16.88	16.66	16.82	18,464	-0.02(-0.09%)
Aug 26, 2013	16.75	16.89	16.64	16.83	33,250	+0.05(+0.31%)
Aug 23, 2013	16.66	16.91	16.66	16.78	290,385	+0.02(+0.13%)
Aug 22, 2013	16.61	16.88	16.61	16.75	166,666	+0.16(+0.95%)
Aug 21, 2013	16.58	16.85	16.57	16.60	92,375	-0.04(-0.23%)
Aug 20, 2013	16.69	16.95	16.55	16.63	98,893	-0.06(-0.36%)
Aug 19, 2013	16.73	16.91	16.63	16.69	62,092	+0.04(+0.23%)
Aug 16, 2013	16.64	16.82	16.60	16.66	69,531	+0.02(+0.09%)
Aug 15, 2013	16.75	17.09	16.60	16.64	51,637	-0.19(-1.12%)
Aug 14, 2013	16.82	17.19	16.76	16.83	159,235	-0.08(-0.49%)
Aug 13, 2013	16.86	17.30	16.70	16.91	141,858	+0.05(+0.27%)
Aug 12, 2013	16.83	17.26	16.57	16.87	64,308	+0.06(+0.36%)
Aug 09, 2013	16.82	16.85	16.58	16.81	30,392	-0.04(-0.22%)
Aug 08, 2013	16.96	17.76	16.79	16.85	127,413	+0.00(+0.00%)
Aug 07, 2013	17.03	17.27	16.69	16.85	557,524	-0.36(-2.10%)
Aug 06, 2013	17.25	17.57	16.93	17.21	135,577	-0.06(-0.35%)
Aug 05, 2013	17.18	17.39	16.91	17.27	57,613	+0.11(+0.61%)
Aug 02, 2013	17.28	17.39	16.91	17.16	57,572	-0.12(-0.70%)
Aug 01, 2013	17.28	17.47	16.96	17.28	83,939	+0.01(+0.04%)
Jul 31, 2013	16.85	17.36	16.81	17.27	30,454	-0.01(-0.04%)
Jul 30, 2013	17.45	17.47	17.19	17.28	46,547	-0.06(-0.35%)
Jul 29, 2013	17.29	17.51	17.03	17.34	48,825	-0.23(-1.33%)
Jul 26, 2013	16.91	17.72	16.91	17.57	120,849	+0.62(+3.68%)
Jul 25, 2013	16.92	17.06	16.71	16.95	168,989	+0.07(+0.40%)
Jul 24, 2013	16.97	17.02	16.63	16.88	46,492	-0.02(-0.09%)
Jul 23, 2013	16.93	16.98	16.63	16.90	55,393	+0.05(+0.27%)
Jul 22, 2013	16.83	16.93	16.73	16.85	74,556	+0.01(+0.09%)
Jul 19, 2013	17.02	17.04	16.78	16.84	48,862	-0.08(-0.49%)
Jul 18, 2013	16.82	17.28	16.82	16.92	116,545	+0.06(+0.36%)
Jul 17, 2013	16.55	16.93	16.54	16.86	44,155	+0.28(+1.67%)
Jul 16, 2013	16.57	16.75	16.49	16.58	74,921	-0.05(-0.27%)
Jul 15, 2013	16.42	16.63	16.30	16.63	45,937	+0.29(+1.75%)
Jul 12, 2013	16.34	16.53	16.30	16.34	86,199	+0.00(+0.00%)
Jul 11, 2013	16.34	16.75	16.30	16.34	83,076	+0.01(+0.05%)
Jul 10, 2013	16.34	16.37	16.06	16.33	41,022	-0.02(-0.09%)
Jul 09, 2013	16.39	16.72	16.18	16.35	64,967	-0.05(-0.32%)
Jul 08, 2013	16.15	16.47	15.98	16.40	30,675	+0.29(+1.82%)
Jul 05, 2013	16.25	16.25	15.87	16.11	14,255	+0.02(+0.14%)
Jul 03, 2013	16.30	16.38	16.03	16.09	27,711	-0.29(-1.79%)
Jul 02, 2013	16.00	16.54	16.00	16.38	105,148	+0.36(+2.25%)
Jul 01, 2013	15.90	16.44	15.90	16.02	107,863	+0.24(+1.52%)
Jun 28, 2013	15.89	16.09	15.71	15.78	213,881	-0.05(-0.33%)
Jun 26, 2013	15.78	16.18	15.64	15.83	179,890	+0.35(+2.28%)
Jun 25, 2013	15.59	15.71	15.43	15.48	175,543	-0.07(-0.44%)
Jun 24, 2013	15.82	15.95	15.55	15.55	172,928	-0.42(-2.63%)
Jun 21, 2013	16.52	16.54	15.94	15.97	182,652	-0.27(-1.67%)
Jun 20, 2013	16.59	16.59	16.16	16.24	114,773	-0.41(-2.44%)
Jun 19, 2013	16.48	16.75	16.27	16.64	101,315	+0.23(+1.42%)
Jun 18, 2013	16.26	16.84	16.16	16.41	454,834	+0.07(+0.41%)
Jun 17, 2013	16.26	16.34	16.15	16.34	147,752	+0.08(+0.51%)
Jun 14, 2013	16.00	16.33	16.00	16.26	177,418	+0.19(+1.17%)
Jun 13, 2013	15.94	16.08	15.94	16.07	148,923	+0.07(+0.42%)
Jun 12, 2013	15.97	16.12	15.93	16.00	215,592	+0.07(+0.42%)
Jun 11, 2013	16.15	16.23	15.82	15.94	216,785	-0.14(-0.89%)
Jun 10, 2013	16.30	16.31	16.07	16.08	464,367	+0.08(+0.47%)
Jun 07, 2013	15.89	16.25	15.89	16.00	167,099	+0.16(+1.00%)
Jun 06, 2013	15.63	15.93	15.63	15.85	271,280	+0.24(+1.54%)
Jun 05, 2013	16.30	16.30	15.48	15.61	314,572	-0.20(-1.24%)
Jun 04, 2013	16.03	16.15	15.79	15.80	192,443	-0.32(-1.96%)
Jun 03, 2013	16.34	16.40	15.97	16.12	141,780	-0.12(-0.74%)
May 31, 2013	16.58	16.72	15.87	16.24	361,630	-0.44(-2.61%)
May 30, 2013	16.79	16.85	16.61	16.67	217,731	-0.05(-0.27%)
May 29, 2013	16.68	16.93	16.55	16.72	570,869	-0.04(-0.22%)
May 28, 2013	16.89	16.90	16.72	16.75	263,986	+0.11(+0.68%)
May 24, 2013	16.53	16.74	16.53	16.64	74,241	+0.08(+0.45%)
May 23, 2013	16.54	16.89	16.53	16.57	237,484	-0.20(-1.21%)
May 22, 2013	16.85	17.21	16.72	16.77	213,323	-0.18(-1.06%)
May 21, 2013	16.75	17.06	16.75	16.95	355,030	+0.23(+1.35%)
May 20, 2013	16.69	17.05	16.64	16.73	290,626	+0.02(+0.14%)
May 17, 2013	16.72	16.89	16.69	16.70	343,567	+0.02(+0.09%)
May 16, 2013	16.68	16.73	16.54	16.69	454,044	+0.05(+0.27%)

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.