Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	19.20	19.61	18.86	19.29	1,830,711	-0.02(-0.11%)
Oct 30, 2013	19.18	19.40	18.54	19.32	1,357,148	+0.21(+1.07%)
Oct 29, 2013	19.15	19.41	18.55	19.11	763,179	+0.06(+0.31%)
Oct 28, 2013	18.99	19.95	18.96	19.05	1,086,518	+0.24(+1.29%)
Oct 25, 2013	19.20	19.49	18.72	18.81	619,646	-0.50(-2.58%)
Oct 24, 2013	19.03	19.33	18.66	19.31	886,992	+0.32(+1.70%)
Oct 23, 2013	19.32	19.62	18.91	18.99	1,264,777	-0.25(-1.30%)
Oct 22, 2013	18.83	19.52	18.66	19.23	1,541,873	+0.54(+2.90%)
Oct 21, 2013	18.87	18.96	18.50	18.69	1,480,269	-0.18(-0.93%)
Oct 18, 2013	18.85	18.95	18.56	18.87	1,823,445	+0.18(+0.98%)
Oct 17, 2013	18.33	19.12	18.29	18.68	1,600,604	+0.41(+2.25%)
Oct 16, 2013	18.36	18.40	17.84	18.27	1,189,545	+0.03(+0.16%)
Oct 15, 2013	18.25	18.45	18.07	18.25	1,046,632	+0.04(+0.20%)
Oct 14, 2013	17.66	18.27	17.61	18.21	1,619,878	+0.48(+2.73%)
Oct 11, 2013	17.53	18.26	17.35	17.72	2,023,006	+0.21(+1.17%)
Oct 10, 2013	15.95	18.16	15.95	17.52	3,807,176	+1.81(+11.52%)
Oct 09, 2013	15.88	16.06	15.53	15.71	1,280,738	-0.26(-1.61%)
Oct 08, 2013	16.25	16.38	15.79	15.97	1,368,435	-0.29(-1.80%)
Oct 07, 2013	16.45	16.66	16.11	16.26	992,308	-0.37(-2.20%)
Oct 04, 2013	16.54	16.83	16.22	16.63	960,152	+0.10(+0.62%)
Oct 03, 2013	16.21	16.65	15.95	16.52	1,093,993	+0.29(+1.81%)
Oct 02, 2013	16.19	16.58	16.13	16.23	756,075	-0.04(-0.23%)
Oct 01, 2013	16.38	16.66	16.19	16.27	882,763	-0.29(-1.77%)
Sep 27, 2013	16.68	16.71	16.49	16.56	817,620	-0.07(-0.44%)
Sep 26, 2013	16.67	16.73	16.49	16.63	761,525	-0.01(-0.09%)
Sep 25, 2013	16.52	16.83	16.51	16.65	572,099	+0.14(+0.84%)
Sep 24, 2013	16.55	16.66	16.45	16.51	1,706,039	-0.04(-0.27%)
Sep 23, 2013	16.24	16.81	16.16	16.55	2,544,980	+0.25(+1.53%)
Sep 20, 2013	16.23	16.94	16.04	16.30	1,866,791	+0.01(+0.09%)
Sep 19, 2013	16.90	17.03	16.27	16.29	1,074,454	-0.63(-3.72%)
Sep 18, 2013	16.69	17.21	16.60	16.92	565,442	+0.12(+0.74%)
Sep 17, 2013	16.77	16.93	16.60	16.79	1,052,930	+0.04(+0.22%)
Sep 16, 2013	16.51	16.92	16.15	16.76	1,886,088	+0.36(+2.19%)
Sep 13, 2013	15.83	16.55	15.77	16.40	1,028,834	+0.61(+3.85%)
Sep 12, 2013	15.31	15.81	15.09	15.79	1,076,134	+0.42(+2.72%)
Sep 11, 2013	15.66	15.66	15.13	15.37	920,538	-0.32(-2.05%)
Sep 10, 2013	15.67	15.83	15.41	15.70	996,087	+0.01(+0.09%)
Sep 09, 2013	16.05	16.22	15.66	15.68	962,094	-0.30(-1.88%)
Sep 06, 2013	16.54	16.60	15.93	15.98	1,457,640	-0.42(-2.55%)
Sep 05, 2013	16.73	16.77	16.26	16.40	753,861	-0.37(-2.23%)
Sep 04, 2013	16.66	17.09	16.45	16.77	1,006,045	+0.04(+0.26%)
Sep 03, 2013	16.26	16.74	15.93	16.73	1,689,812	+0.63(+3.91%)
Aug 30, 2013	16.10	16.24	15.88	16.10	903,779	+0.05(+0.32%)
Aug 29, 2013	15.92	16.33	15.72	16.05	1,212,578	+0.12(+0.74%)
Aug 28, 2013	16.04	16.19	15.75	15.93	947,715	-0.14(-0.87%)
Aug 27, 2013	16.47	16.56	16.05	16.07	816,139	-0.44(-2.66%)
Aug 26, 2013	16.73	16.77	16.46	16.51	857,906	-0.21(-1.23%)
Aug 23, 2013	16.57	16.89	16.46	16.71	560,784	+0.20(+1.20%)
Aug 22, 2013	16.06	16.71	15.82	16.52	507,470	+0.48(+3.02%)
Aug 21, 2013	16.01	16.30	15.75	16.03	787,281	+0.03(+0.18%)
Aug 20, 2013	15.71	16.18	14.76	16.00	2,838,540	-0.13(-0.82%)
Aug 19, 2013	16.24	16.34	16.05	16.13	845,788	-0.11(-0.68%)
Aug 16, 2013	16.39	16.48	16.05	16.24	1,142,522	-0.24(-1.47%)
Aug 15, 2013	16.49	16.58	16.13	16.49	1,189,327	-0.10(-0.62%)
Aug 14, 2013	17.00	17.02	16.49	16.59	823,963	-0.29(-1.74%)
Aug 13, 2013	17.36	17.44	16.57	16.88	1,022,955	-0.44(-2.54%)
Aug 12, 2013	16.99	17.34	16.77	17.32	618,539	+0.17(+0.98%)
Aug 09, 2013	17.61	17.89	17.04	17.15	1,257,676	-0.46(-2.62%)
Aug 08, 2013	17.34	17.70	16.79	17.61	1,180,624	+0.67(+3.93%)
Aug 07, 2013	17.79	18.08	16.88	16.95	2,106,055	-0.82(-4.64%)
Aug 06, 2013	16.36	18.26	16.33	17.77	4,387,918	+1.56(+9.59%)
Aug 05, 2013	16.58	16.66	16.14	16.22	1,431,247	-0.42(-2.52%)
Aug 02, 2013	16.25	16.72	16.10	16.64	2,857,990	+0.36(+2.22%)
Aug 01, 2013	16.85	17.37	15.77	16.28	2,241,899	-0.28(-1.70%)
Jul 31, 2013	16.82	16.82	16.25	16.56	1,683,795	-0.14(-0.82%)
Jul 30, 2013	16.78	16.90	16.60	16.70	1,033,241	-0.01(-0.09%)
Jul 29, 2013	16.74	16.97	16.50	16.71	2,440,815	+0.01(+0.04%)
Jul 26, 2013	16.59	16.83	16.54	16.70	673,341	+0.07(+0.39%)
Jul 25, 2013	16.20	17.02	15.94	16.64	2,431,783	+0.41(+2.54%)
Jul 24, 2013	16.45	16.62	15.93	16.22	1,136,509	-0.25(-1.54%)
Jul 23, 2013	16.20	16.57	15.94	16.48	1,290,129	+0.44(+2.75%)
Jul 22, 2013	15.62	16.25	15.60	16.04	853,514	+0.35(+2.26%)
Jul 19, 2013	15.73	15.90	15.46	15.68	1,437,174	-0.17(-1.10%)
Jul 18, 2013	16.55	16.64	15.52	15.86	2,275,549	-0.67(-4.03%)
Jul 17, 2013	16.60	16.67	16.26	16.52	1,305,857	+0.06(+0.35%)
Jul 16, 2013	16.64	16.67	15.99	16.46	1,830,557	-0.17(-1.04%)
Jul 15, 2013	16.69	16.99	16.54	16.64	1,137,924	-0.08(-0.48%)
Jul 12, 2013	16.31	17.01	16.24	16.72	1,868,098	+0.12(+0.70%)
Jul 11, 2013	16.09	16.60	15.34	16.60	2,951,213	+0.67(+4.22%)
Jul 10, 2013	16.89	17.01	15.86	15.93	2,444,322	-0.96(-5.70%)
Jul 09, 2013	16.48	16.95	15.99	16.89	1,820,872	+0.38(+2.32%)
Jul 08, 2013	15.99	16.64	15.73	16.51	4,142,732	+0.04(+0.22%)
Jul 05, 2013	16.83	16.88	16.36	16.47	1,001,513	-0.30(-1.77%)
Jul 03, 2013	17.10	17.12	16.28	16.77	1,217,437	-0.33(-1.95%)
Jul 02, 2013	18.00	18.10	16.94	17.10	2,956,788	-0.72(-4.06%)
Jul 01, 2013	18.73	19.28	17.77	17.82	2,514,845	-0.91(-4.86%)
Jun 28, 2013	18.21	18.81	17.74	18.73	2,246,267	+0.91(+5.11%)
Jun 26, 2013	18.26	18.45	17.74	17.82	1,270,675	-0.12(-0.68%)
Jun 25, 2013	17.77	18.28	17.77	17.95	1,233,519	+0.48(+2.73%)
Jun 24, 2013	17.92	18.01	17.03	17.47	1,868,695	-0.50(-2.78%)
Jun 21, 2013	18.71	18.76	17.69	17.97	3,970,042	-0.58(-3.12%)
Jun 20, 2013	19.08	19.09	18.49	18.55	2,031,239	-0.68(-3.54%)
Jun 19, 2013	19.31	19.40	19.07	19.23	639,450	-0.08(-0.41%)
Jun 18, 2013	19.07	19.47	19.04	19.31	967,177	+0.32(+1.68%)
Jun 17, 2013	19.23	19.28	18.97	18.99	1,266,615	-0.21(-1.09%)
Jun 14, 2013	19.31	19.45	18.99	19.20	1,102,351	-0.15(-0.79%)
Jun 13, 2013	19.36	19.47	18.99	19.35	1,334,891	+0.15(+0.79%)
Jun 12, 2013	19.51	19.51	19.04	19.20	1,374,683	+0.03(+0.15%)
Jun 11, 2013	19.30	19.42	19.13	19.17	2,180,584	-0.36(-1.85%)
Jun 10, 2013	19.62	19.82	19.52	19.53	2,799,420	-0.03(-0.15%)
Jun 07, 2013	19.55	19.61	19.38	19.56	13,411,048	-0.29(-1.46%)
Jun 06, 2013	20.20	21.01	19.82	19.85	1,782,889	-0.40(-1.96%)
Jun 05, 2013	20.36	21.09	20.08	20.25	741,394	-0.12(-0.57%)
Jun 04, 2013	20.10	20.49	19.57	20.36	1,845,629	-0.19(-0.91%)
Jun 03, 2013	21.09	21.22	20.40	20.55	973,937	-0.55(-2.61%)
May 31, 2013	21.28	21.69	21.09	21.10	972,631	-0.02(-0.10%)
May 30, 2013	21.36	22.13	21.06	21.12	949,025	-0.27(-1.28%)
May 29, 2013	20.67	21.64	20.57	21.40	830,815	+0.72(+3.46%)
May 28, 2013	21.75	21.83	20.64	20.68	1,944,221	-0.81(-3.77%)
May 24, 2013	22.06	22.44	21.41	21.49	651,551	-0.64(-2.88%)
May 23, 2013	21.88	22.13	21.30	22.13	1,014,686	-0.18(-0.81%)
May 22, 2013	22.97	23.72	21.78	22.31	1,282,297	-0.71(-3.08%)
May 21, 2013	23.85	23.85	22.57	23.02	1,248,086	-0.61(-2.60%)
May 20, 2013	22.77	24.02	22.65	23.63	804,195	+0.95(+4.18%)
May 17, 2013	22.47	22.75	22.34	22.68	521,982	+0.04(+0.19%)
May 16, 2013	22.79	23.03	22.42	22.64	609,526	+0.23(+1.03%)
May 15, 2013	22.00	22.93	21.94	22.41	398,907	+1.15(+5.41%)
May 13, 2013	21.72	21.82	21.19	21.26	1,030,962	-0.46(-2.10%)
May 10, 2013	22.63	22.70	21.59	21.72	1,092,428	-0.98(-4.33%)
May 09, 2013	22.31	23.02	22.31	22.70	1,899,623	+0.37(+1.65%)
May 08, 2013	22.84	23.27	22.12	22.33	977,764	-0.46(-2.00%)
May 07, 2013	22.02	22.90	21.83	22.79	1,113,973	+1.21(+5.60%)
May 06, 2013	20.92	22.00	20.89	21.58	1,784,396	+0.97(+4.70%)
May 03, 2013	20.40	21.23	20.07	20.61	1,640,102	+0.54(+2.70%)
May 02, 2013	19.99	20.97	18.81	20.07	7,074,490	-1.24(-5.81%)
May 01, 2013	22.04	22.09	21.01	21.30	1,802,603	-0.72(-3.28%)
Apr 30, 2013	23.23	23.44	21.62	22.03	1,372,828	-1.30(-5.58%)
Apr 29, 2013	23.14	23.49	22.95	23.33	763,807	+0.38(+1.67%)
Apr 26, 2013	22.45	23.18	22.25	22.94	477,263	-0.23(-1.00%)
Apr 25, 2013	23.05	23.59	22.81	23.18	942,441	+0.25(+1.07%)
Apr 24, 2013	22.68	23.04	22.68	22.93	837,230	+0.22(+0.96%)
Apr 23, 2013	22.64	23.10	22.07	22.71	816,530	+0.05(+0.22%)
Apr 22, 2013	21.70	22.89	21.43	22.66	846,391	+1.00(+4.61%)
Apr 19, 2013	21.19	21.77	20.79	21.66	875,995	+0.61(+2.92%)
Apr 18, 2013	21.49	21.57	20.62	21.05	1,695,161	-0.22(-1.05%)
Apr 17, 2013	22.45	22.47	20.93	21.27	1,847,367	-1.32(-5.86%)
Apr 16, 2013	22.27	23.10	22.11	22.60	1,193,053	+0.61(+2.76%)
Apr 15, 2013	22.60	22.64	21.74	21.99	1,277,307	-0.72(-3.18%)
Apr 12, 2013	23.22	23.22	22.57	22.71	1,328,746	-0.61(-2.64%)
Apr 11, 2013	24.96	25.11	23.29	23.33	2,207,987	-1.56(-6.28%)
Apr 10, 2013	24.67	25.04	24.29	24.89	1,146,045	+0.29(+1.18%)
Apr 09, 2013	24.12	25.19	24.12	24.60	1,005,375	+0.38(+1.58%)
Apr 08, 2013	24.72	25.38	23.70	24.22	2,831,993	-0.39(-1.59%)
Apr 05, 2013	24.30	24.71	23.53	24.61	1,390,265	-0.01(-0.06%)
Apr 04, 2013	24.32	25.08	23.94	24.62	2,041,967	+0.53(+2.19%)
Apr 03, 2013	25.41	25.65	23.91	24.09	4,064,046	-2.11(-8.06%)
Apr 02, 2013	26.83	27.09	26.08	26.21	1,252,127	-0.49(-1.84%)
Apr 01, 2013	27.13	28.21	26.61	26.70	1,294,389	-0.19(-0.70%)
Mar 28, 2013	27.42	27.42	26.79	26.89	2,247,159	-0.31(-1.14%)
Mar 27, 2013	27.94	27.99	26.97	27.20	1,551,320	-0.96(-3.42%)
Mar 26, 2013	28.80	28.90	27.72	28.16	947,484	-0.39(-1.37%)
Mar 25, 2013	29.59	29.82	28.44	28.55	912,458	-0.94(-3.19%)
Mar 22, 2013	29.19	29.62	29.19	29.49	464,060	+0.41(+1.42%)
Mar 21, 2013	29.84	30.37	28.95	29.08	522,892	-0.72(-2.40%)
Mar 20, 2013	29.04	29.80	28.93	29.80	733,651	+0.86(+2.98%)
Mar 19, 2013	28.56	29.25	28.56	28.93	656,343	+0.30(+1.04%)
Mar 18, 2013	28.20	29.58	28.12	28.64	969,866	-0.08(-0.28%)
Mar 15, 2013	27.73	29.14	27.57	28.72	2,310,691	+1.19(+4.31%)
Mar 14, 2013	27.39	27.76	26.88	27.53	1,659,706	+0.22(+0.82%)
Mar 13, 2013	27.81	28.20	26.84	27.31	2,743,468	-0.95(-3.35%)
Mar 12, 2013	27.26	28.57	27.26	28.25	2,057,120	+0.85(+3.09%)
Mar 11, 2013	28.67	28.71	27.10	27.41	1,640,095	-1.13(-3.95%)
Mar 08, 2013	28.98	29.32	28.39	28.54	4,265,042	-0.39(-1.35%)
Mar 07, 2013	29.12	29.21	28.07	28.93	1,558,308	-0.22(-0.74%)
Mar 06, 2013	30.13	30.29	28.94	29.14	944,082	-0.69(-2.33%)
Mar 05, 2013	30.68	30.74	29.64	29.84	623,403	-0.53(-1.74%)
Mar 04, 2013	29.86	30.37	29.32	30.37	1,334,776	+0.46(+1.52%)
Mar 01, 2013	29.66	30.44	29.25	29.91	977,784	-0.29(-0.96%)
Feb 28, 2013	29.66	30.74	29.66	30.20	1,147,858	+0.77(+2.63%)
Feb 27, 2013	29.29	30.02	28.98	29.43	1,208,452	+0.49(+1.70%)
Feb 26, 2013	29.14	29.28	27.87	28.93	1,787,960	-0.12(-0.42%)
Feb 22, 2013	27.86	29.17	27.86	29.06	2,848,602	+1.45(+5.24%)
Feb 21, 2013	28.21	28.78	26.50	27.61	1,798,765	-0.06(-0.21%)
Feb 20, 2013	28.30	28.52	27.38	27.67	746,527	-0.33(-1.16%)
Feb 19, 2013	28.09	28.10	27.50	27.99	478,772	+0.20(+0.70%)
Feb 15, 2013	28.10	28.22	27.42	27.80	634,034	-0.05(-0.18%)
Feb 14, 2013	28.05	28.05	27.49	27.85	732,631	-0.04(-0.13%)
Feb 13, 2013	27.47	27.90	27.47	27.89	639,992	+0.56(+2.04%)
Feb 12, 2013	27.55	27.55	26.68	27.33	1,128,340	-0.28(-1.02%)
Feb 11, 2013	28.27	28.93	27.21	27.61	1,667,290	-0.43(-1.52%)
Feb 08, 2013	26.30	28.28	26.30	28.04	1,300,790	+1.74(+6.63%)
Feb 07, 2013	26.20	26.39	25.81	26.29	1,196,115	+0.34(+1.31%)
Feb 06, 2013	26.01	26.22	25.74	25.95	465,314	+1.63(+6.72%)
Feb 04, 2013	24.12	24.41	23.89	24.32	703,066	+0.23(+0.96%)
Feb 01, 2013	24.59	24.69	23.86	24.09	982,449	-0.07(-0.30%)
Jan 31, 2013	23.73	24.16	23.46	24.16	702,365	+0.14(+0.60%)
Jan 30, 2013	23.87	24.36	23.70	24.02	802,471	+0.14(+0.61%)
Jan 29, 2013	23.13	23.96	22.90	23.87	733,072	+0.80(+3.48%)
Jan 28, 2013	21.79	23.80	21.78	23.07	2,012,068	+1.40(+6.48%)
Jan 25, 2013	21.29	21.90	21.08	21.66	685,972	+0.35(+1.63%)
Jan 24, 2013	20.98	21.64	20.76	21.32	663,767	+0.38(+1.83%)
Jan 23, 2013	20.86	21.22	20.43	20.93	662,974	-0.08(-0.38%)
Jan 22, 2013	20.80	21.47	20.62	21.01	1,256,957	+0.40(+1.93%)
Jan 18, 2013	21.19	21.37	20.40	20.62	725,738	-0.67(-3.13%)
Jan 17, 2013	21.09	21.68	20.51	21.28	595,824	+0.15(+0.72%)
Jan 16, 2013	20.91	21.34	20.77	21.13	982,648	+0.32(+1.53%)
Jan 15, 2013	19.99	20.95	20.27	20.81	664,324	+0.54(+2.68%)
Jan 14, 2013	20.36	20.41	20.12	20.27	227,900	-0.07(-0.36%)
Jan 11, 2013	20.20	20.42	19.86	20.34	1,091,839	+0.41(+2.03%)
Jan 10, 2013	19.62	20.00	19.62	19.94	217,909	+0.07(+0.33%)
Jan 09, 2013	20.12	20.20	19.61	19.87	537,377	+0.09(+0.44%)
Jan 08, 2013	20.03	20.04	19.67	19.78	423,950	-0.11(-0.55%)
Jan 07, 2013	20.18	20.53	19.71	19.89	694,347	-0.41(-2.03%)
Jan 04, 2013	20.39	20.70	20.25	20.30	216,203	-0.17(-0.81%)
Jan 03, 2013	21.12	21.16	20.27	20.47	595,761	-0.76(-3.58%)
Jan 02, 2013	21.38	21.56	20.33	21.23	607,448	+0.22(+1.03%)
Dec 31, 2012	20.03	21.01	20.00	21.01	281,276	+0.90(+4.46%)
Dec 28, 2012	20.25	20.30	20.07	20.12	146,002	-0.35(-1.73%)
Dec 27, 2012	20.43	20.47	19.96	20.47	275,260	+0.17(+0.86%)
Dec 26, 2012	20.30	20.62	20.04	20.30	262,498	+0.12(+0.61%)
Dec 24, 2012	20.25	20.25	19.89	20.17	21,520	-0.02(-0.11%)
Dec 21, 2012	19.86	20.21	19.72	20.20	560,946	+0.07(+0.32%)
Dec 20, 2012	19.82	20.33	19.62	20.13	1,388,356	+0.17(+0.83%)
Dec 19, 2012	19.99	20.35	19.53	19.96	1,560,476	-0.20(-0.97%)
Dec 18, 2012	20.28	20.68	19.91	20.16	1,278,403	-0.12(-0.61%)
Dec 17, 2012	19.96	20.57	19.71	20.28	1,130,644	+0.74(+3.77%)
Dec 14, 2012	18.99	19.89	18.99	19.55	1,399,252	+0.56(+2.93%)

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.