Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	28.13	28.84	27.83	27.90	274,577	-0.24(-0.85%)
Sep 26, 2013	27.48	28.79	27.21	28.13	234,649	+0.81(+2.97%)
Sep 25, 2013	26.52	27.39	25.69	27.32	143,256	+0.91(+3.43%)
Sep 24, 2013	26.28	26.64	26.01	26.42	145,855	+0.26(+0.98%)
Sep 23, 2013	25.46	26.35	25.10	26.16	438,096	+1.19(+4.76%)
Sep 20, 2013	25.17	25.54	24.36	24.97	1,548,575	-0.19(-0.77%)
Sep 19, 2013	24.45	25.18	24.21	25.17	51,529	+0.58(+2.36%)
Sep 18, 2013	24.70	24.81	24.20	24.58	42,416	-0.10(-0.39%)
Sep 17, 2013	24.88	25.44	23.83	24.68	87,216	-0.78(-3.05%)
Sep 16, 2013	26.05	27.31	25.09	25.46	144,168	-1.85(-6.77%)
Sep 13, 2013	26.93	27.51	26.68	27.31	70,580	+0.36(+1.34%)
Sep 12, 2013	26.16	27.57	26.04	26.95	39,784	+0.50(+1.90%)
Sep 11, 2013	25.57	26.64	25.02	26.44	44,028	+0.92(+3.59%)
Sep 10, 2013	25.03	25.61	24.44	25.53	47,915	+0.52(+2.08%)
Sep 09, 2013	24.08	25.10	23.61	25.01	62,987	+0.93(+3.88%)
Sep 06, 2013	23.79	24.09	22.73	24.07	43,910	+0.47(+1.98%)
Sep 05, 2013	23.61	24.05	23.43	23.61	18,251	-0.26(-1.11%)
Sep 04, 2013	23.61	24.14	23.56	23.87	13,249	-0.22(-0.91%)
Sep 03, 2013	24.54	24.54	23.48	24.09	14,998	-0.11(-0.47%)
Aug 30, 2013	24.46	24.65	24.19	24.21	16,114	-0.33(-1.33%)
Aug 29, 2013	24.44	24.65	24.10	24.53	12,873	+0.06(+0.25%)
Aug 28, 2013	24.48	24.65	24.18	24.47	30,996	-0.10(-0.39%)
Aug 27, 2013	24.30	24.82	24.30	24.57	65,099	+0.05(+0.22%)
Aug 26, 2013	24.90	24.96	24.33	24.51	18,629	-0.27(-1.10%)
Aug 23, 2013	24.61	25.13	24.28	24.79	17,035	+0.04(+0.18%)
Aug 22, 2013	24.31	24.75	24.31	24.74	3,942	+0.26(+1.04%)
Aug 21, 2013	24.44	24.82	24.22	24.49	12,994	-0.05(-0.22%)
Aug 20, 2013	24.61	25.09	24.27	24.54	30,396	+0.02(+0.07%)
Aug 19, 2013	24.08	24.87	24.08	24.52	28,114	-0.49(-1.97%)
Aug 16, 2013	24.31	25.11	23.45	25.02	86,256	+0.46(+1.86%)
Aug 15, 2013	25.71	25.74	23.55	24.56	104,543	-1.23(-4.78%)
Aug 14, 2013	26.24	26.35	25.73	25.79	11,349	-0.71(-2.69%)
Aug 13, 2013	26.15	27.33	26.07	26.50	21,649	+0.34(+1.31%)
Aug 12, 2013	26.21	26.43	25.35	26.16	40,901	-0.41(-1.53%)
Aug 09, 2013	27.09	27.27	26.57	26.57	25,655	-0.72(-2.65%)
Aug 08, 2013	27.31	27.55	27.04	27.29	27,206	+0.16(+0.58%)
Aug 07, 2013	26.95	27.68	26.58	27.13	60,883	-0.35(-1.28%)
Aug 06, 2013	27.39	27.87	27.10	27.48	73,689	+0.10(+0.35%)
Aug 05, 2013	27.65	27.65	27.13	27.39	35,281	-0.32(-1.14%)
Aug 02, 2013	28.02	28.02	27.40	27.70	69,463	-0.35(-1.26%)
Aug 01, 2013	27.23	28.08	26.91	28.05	133,498	+0.83(+3.04%)
Jul 31, 2013	25.04	27.59	25.04	27.23	71,811	+2.33(+9.38%)
Jul 30, 2013	24.20	25.26	23.88	24.89	53,559	+0.65(+2.69%)
Jul 29, 2013	23.84	24.52	23.35	24.24	44,780	+0.41(+1.70%)
Jul 26, 2013	23.62	24.17	23.50	23.84	40,705	+0.06(+0.26%)
Jul 25, 2013	23.35	23.77	23.35	23.77	26,810	+0.34(+1.47%)
Jul 24, 2013	23.21	23.62	22.91	23.43	9,902	+0.06(+0.26%)
Jul 23, 2013	23.42	23.62	22.90	23.37	31,803	-0.05(-0.23%)
Jul 22, 2013	23.34	23.48	23.26	23.42	21,973	+0.08(+0.34%)
Jul 19, 2013	23.56	23.78	23.18	23.34	156,961	-0.22(-0.93%)
Jul 18, 2013	23.67	23.78	23.40	23.56	21,687	+0.04(+0.15%)
Jul 17, 2013	23.68	23.69	23.39	23.53	10,458	-0.04(-0.19%)
Jul 16, 2013	23.61	23.69	23.32	23.57	32,405	-0.04(-0.15%)
Jul 15, 2013	23.64	23.86	23.37	23.61	47,142	+0.02(+0.07%)
Jul 12, 2013	23.78	23.78	23.26	23.59	25,856	-0.17(-0.70%)
Jul 11, 2013	23.37	23.77	23.15	23.76	23,798	+0.72(+3.14%)
Jul 10, 2013	22.92	23.19	22.74	23.03	32,254	+0.04(+0.19%)
Jul 09, 2013	23.40	23.22	22.63	22.99	32,702	-0.23(-0.99%)
Jul 08, 2013	22.90	23.52	22.86	23.22	139,270	+0.36(+1.58%)
Jul 05, 2013	22.41	22.86	21.65	22.86	76,635	+0.77(+3.47%)
Jul 03, 2013	22.19	22.20	21.99	22.09	8,379	-0.07(-0.32%)
Jul 02, 2013	22.02	22.37	21.94	22.16	17,398	+0.05(+0.24%)
Jul 01, 2013	22.15	22.45	21.87	22.11	221,988	+0.09(+0.40%)
Jun 28, 2013	21.64	22.02	21.61	22.02	141,046	+0.15(+0.68%)
Jun 26, 2013	22.58	22.82	21.64	21.87	11,161	-0.48(-2.13%)
Jun 25, 2013	22.13	22.40	21.85	22.35	18,269	+0.34(+1.56%)
Jun 24, 2013	21.52	22.03	21.49	22.00	38,308	+0.17(+0.77%)
Jun 21, 2013	21.88	21.89	21.61	21.84	27,072	+0.11(+0.53%)
Jun 20, 2013	22.24	22.24	21.70	21.72	11,826	-0.73(-3.26%)
Jun 19, 2013	22.51	22.64	22.18	22.45	10,229	-0.33(-1.43%)
Jun 18, 2013	22.77	22.89	22.26	22.78	20,786	+0.13(+0.58%)
Jun 17, 2013	22.56	22.75	22.31	22.65	13,018	+0.23(+1.02%)
Jun 14, 2013	22.46	22.47	22.14	22.42	6,998	-0.18(-0.82%)
Jun 13, 2013	21.50	22.73	21.48	22.60	13,018	+0.94(+4.35%)
Jun 12, 2013	21.68	21.72	20.95	21.66	101,051	+0.18(+0.86%)
Jun 11, 2013	21.76	22.02	20.14	21.48	74,291	-0.39(-1.77%)
Jun 10, 2013	21.61	22.45	21.40	21.86	50,266	+0.50(+2.35%)
Jun 07, 2013	21.05	21.40	21.01	21.36	96,986	+0.39(+1.85%)
Jun 06, 2013	20.74	21.12	20.58	20.97	36,530	+0.36(+1.75%)
Jun 05, 2013	20.88	20.97	20.41	20.61	38,002	-0.37(-1.76%)
Jun 04, 2013	20.90	21.08	20.45	20.98	57,466	+0.17(+0.80%)
Jun 03, 2013	20.69	20.89	20.51	20.81	34,219	+0.03(+0.13%)
May 31, 2013	21.09	21.13	20.65	20.79	59,840	-0.31(-1.46%)
May 30, 2013	21.21	21.40	21.03	21.10	18,115	-0.15(-0.70%)
May 29, 2013	21.32	21.58	21.13	21.25	8,428	-0.08(-0.37%)
May 28, 2013	21.05	21.56	21.05	21.33	109,750	+0.56(+2.72%)
May 24, 2013	20.69	21.00	20.54	20.76	3,859	+0.04(+0.17%)
May 23, 2013	20.70	20.73	20.44	20.73	10,968	+0.00(+0.00%)
May 22, 2013	20.61	20.87	20.61	20.73	28,538	+0.19(+0.94%)
May 21, 2013	20.30	20.67	20.14	20.53	14,062	+0.09(+0.43%)
May 20, 2013	20.61	20.92	20.22	20.44	32,449	-0.37(-1.78%)
May 17, 2013	21.14	21.27	20.78	20.81	11,854	-0.31(-1.46%)
May 16, 2013	21.40	21.40	20.60	21.12	23,687	+0.01(+0.04%)
May 15, 2013	21.21	21.25	20.95	21.11	14,089	-0.07(-0.33%)
May 13, 2013	21.03	21.20	20.83	21.18	56,243	-0.07(-0.33%)
May 10, 2013	21.18	21.33	21.13	21.25	19,250	+0.20(+0.96%)
May 09, 2013	21.14	21.25	20.88	21.05	26,786	+0.00(+0.00%)
May 08, 2013	20.87	21.24	20.74	21.05	391,795	+0.29(+1.40%)
May 07, 2013	20.76	20.90	20.50	20.76	13,445	+0.09(+0.43%)
May 06, 2013	20.61	21.05	20.44	20.67	26,695	+0.05(+0.26%)
May 03, 2013	19.70	21.77	19.32	20.62	46,676	+1.30(+6.75%)
May 02, 2013	19.25	19.72	18.94	19.32	24,049	+0.20(+1.06%)
May 01, 2013	18.98	19.82	18.98	19.11	67,810	+0.02(+0.09%)
Apr 30, 2013	19.33	19.33	18.67	19.10	17,797	-0.20(-1.05%)
Apr 29, 2013	19.17	19.36	18.84	19.30	56,076	+0.02(+0.09%)
Apr 26, 2013	19.17	19.39	19.04	19.28	39,211	+0.11(+0.60%)
Apr 25, 2013	18.97	19.38	18.95	19.17	6,256	+0.36(+1.92%)
Apr 24, 2013	18.66	18.87	18.58	18.81	6,347	+0.26(+1.38%)
Apr 23, 2013	18.17	18.75	18.07	18.55	5,851	+0.51(+2.83%)
Apr 22, 2013	17.85	18.13	17.84	18.04	35,301	+0.12(+0.69%)
Apr 19, 2013	17.86	18.14	17.78	17.92	10,835	+0.06(+0.35%)
Apr 18, 2013	17.76	18.02	17.69	17.85	12,109	+0.19(+1.10%)
Apr 17, 2013	17.66	17.74	17.55	17.66	14,408	-0.05(-0.30%)
Apr 16, 2013	17.62	17.78	17.62	17.71	8,195	+0.16(+0.90%)
Apr 15, 2013	17.66	17.70	17.56	17.56	69,199	-0.14(-0.80%)
Apr 12, 2013	17.97	17.97	17.66	17.70	6,483	-0.33(-1.81%)
Apr 11, 2013	17.95	18.23	17.63	18.02	27,398	+0.17(+0.94%)
Apr 10, 2013	17.66	17.97	17.66	17.85	11,553	+0.19(+1.10%)
Apr 09, 2013	17.81	17.81	17.62	17.66	4,197	-0.07(-0.40%)
Apr 08, 2013	17.76	17.93	17.48	17.73	12,031	+0.08(+0.45%)
Apr 05, 2013	17.45	17.82	17.36	17.65	9,680	-0.02(-0.10%)
Apr 04, 2013	17.62	18.12	17.62	17.67	14,218	+0.03(+0.15%)
Apr 03, 2013	17.63	17.84	17.54	17.64	34,973	+0.02(+0.10%)
Apr 02, 2013	17.50	17.79	17.50	17.63	52,567	+0.26(+1.52%)
Apr 01, 2013	17.75	17.84	16.94	17.36	87,712	-0.43(-2.43%)
Mar 28, 2013	17.76	17.93	17.57	17.79	80,566	+0.13(+0.75%)
Mar 27, 2013	17.53	17.73	17.48	17.66	44,660	-0.02(-0.10%)
Mar 26, 2013	17.70	17.78	17.58	17.68	39,752	+0.00(+0.00%)
Mar 25, 2013	17.66	17.75	17.62	17.68	8,419	+0.02(+0.10%)
Mar 22, 2013	17.71	17.92	17.66	17.66	43,963	-0.02(-0.10%)
Mar 21, 2013	18.09	18.09	17.63	17.68	29,903	-0.41(-2.24%)
Mar 20, 2013	17.14	18.39	17.12	18.08	38,409	+0.97(+5.66%)
Mar 19, 2013	17.18	17.18	17.09	17.11	11,829	+0.01(+0.05%)
Mar 18, 2013	16.91	17.11	16.65	17.11	29,563	-0.05(-0.31%)
Mar 15, 2013	16.72	17.39	16.52	17.16	236,657	+0.52(+3.12%)
Mar 14, 2013	16.26	16.64	16.01	16.64	85,870	+0.08(+0.48%)
Mar 13, 2013	16.68	16.70	16.46	16.56	14,314	-0.04(-0.21%)
Mar 12, 2013	16.38	16.67	16.28	16.60	54,017	+0.26(+1.62%)
Mar 11, 2013	16.54	16.65	16.07	16.33	47,146	-0.30(-1.80%)
Mar 08, 2013	16.70	16.70	16.52	16.63	18,452	-0.07(-0.42%)
Mar 07, 2013	16.74	17.04	16.60	16.70	19,002	+0.04(+0.21%)
Mar 06, 2013	16.82	16.82	16.45	16.67	15,563	-0.04(-0.26%)
Mar 05, 2013	16.82	16.82	16.57	16.71	31,374	+0.01(+0.05%)
Mar 04, 2013	16.08	16.82	15.92	16.70	95,833	+0.74(+4.64%)
Mar 01, 2013	15.86	16.22	15.67	15.96	49,559	+0.14(+0.89%)
Feb 28, 2013	15.21	15.94	15.21	15.82	7,919	+0.41(+2.63%)
Feb 27, 2013	15.41	15.49	15.34	15.41	77,208	-0.01(-0.06%)
Feb 26, 2013	15.37	15.47	15.24	15.42	54,938	+0.03(+0.17%)
Feb 22, 2013	15.41	15.41	15.23	15.40	61,623	+0.01(+0.06%)
Feb 21, 2013	15.40	15.41	15.19	15.39	16,225	+0.02(+0.11%)
Feb 20, 2013	15.42	15.49	15.30	15.37	55,850	-0.09(-0.57%)
Feb 19, 2013	15.56	15.77	15.29	15.46	19,298	-0.07(-0.45%)
Feb 15, 2013	15.17	15.61	15.14	15.53	91,584	+0.44(+2.92%)
Feb 14, 2013	15.04	15.17	14.96	15.09	6,926	-0.05(-0.35%)
Feb 13, 2013	15.14	15.19	14.96	15.14	9,373	-0.10(-0.64%)
Feb 12, 2013	14.49	15.27	14.47	15.24	28,418	+0.80(+5.55%)
Feb 11, 2013	14.71	14.74	14.43	14.44	19,711	-0.40(-2.67%)
Feb 08, 2013	14.64	14.88	14.64	14.83	3,307	+0.19(+1.26%)
Feb 07, 2013	15.05	15.05	14.27	14.65	66,876	-0.36(-2.41%)
Feb 06, 2013	14.56	15.28	14.37	15.01	15,280	+0.48(+3.27%)
Feb 04, 2013	14.67	14.69	14.47	14.53	51,577	-0.15(-1.02%)
Feb 01, 2013	14.78	14.85	14.62	14.68	25,960	-0.11(-0.77%)
Jan 31, 2013	14.66	15.01	14.66	14.80	28,354	+0.17(+1.14%)
Jan 30, 2013	14.54	14.67	14.54	14.63	3,980	+0.10(+0.67%)
Jan 29, 2013	14.62	14.81	14.45	14.53	20,707	-0.18(-1.20%)
Jan 28, 2013	14.42	14.77	14.42	14.71	8,254	+0.22(+1.52%)
Jan 25, 2013	14.33	14.58	14.29	14.49	14,899	+0.29(+2.05%)
Jan 24, 2013	14.47	14.57	14.16	14.20	33,527	-0.27(-1.89%)
Jan 23, 2013	14.11	14.49	14.11	14.47	14,723	+0.26(+1.86%)
Jan 22, 2013	14.02	14.21	14.02	14.21	14,717	+0.23(+1.64%)
Jan 18, 2013	14.16	14.17	13.98	13.98	10,090	-0.23(-1.61%)
Jan 17, 2013	13.83	14.22	13.83	14.21	28,687	+0.46(+3.33%)
Jan 16, 2013	13.87	14.09	13.69	13.75	44,637	-0.83(-5.68%)
Jan 15, 2013	14.55	14.69	14.47	14.58	10,656	-0.05(-0.36%)
Jan 14, 2013	14.76	14.76	14.45	14.63	26,615	-0.07(-0.48%)
Jan 11, 2013	15.03	15.06	14.69	14.70	13,364	-0.29(-1.94%)
Jan 10, 2013	14.97	15.24	14.80	14.99	21,614	-0.04(-0.23%)
Jan 09, 2013	15.37	15.37	14.79	15.03	23,861	-0.26(-1.67%)
Jan 08, 2013	15.28	15.33	15.28	15.28	3,425	-0.05(-0.34%)
Jan 07, 2013	15.22	15.41	15.22	15.34	2,561	+0.00(+0.00%)
Jan 04, 2013	15.18	15.41	15.18	15.34	11,885	+0.32(+2.11%)
Jan 03, 2013	14.84	15.30	14.84	15.02	15,603	+0.28(+1.91%)
Jan 02, 2013	14.67	14.75	14.58	14.74	19,494	+0.16(+1.09%)
Dec 31, 2012	14.14	14.62	14.14	14.58	32,454	+0.44(+3.12%)
Dec 28, 2012	14.09	14.16	14.07	14.14	17,621	-0.04(-0.31%)
Dec 27, 2012	14.17	14.21	14.03	14.18	14,245	+0.06(+0.44%)
Dec 26, 2012	14.09	14.17	14.06	14.12	17,195	+0.03(+0.19%)
Dec 24, 2012	14.09	14.17	14.06	14.09	14,394	+0.00(+0.00%)
Dec 21, 2012	14.09	14.30	14.01	14.09	139,808	-0.22(-1.54%)
Dec 20, 2012	14.08	14.31	13.98	14.31	22,566	+0.38(+2.72%)
Dec 19, 2012	14.40	14.40	13.86	13.94	23,211	-0.64(-4.41%)
Dec 18, 2012	14.57	14.70	14.25	14.58	8,416	-0.06(-0.42%)
Dec 17, 2012	14.84	14.84	14.55	14.64	9,662	-0.11(-0.72%)
Dec 14, 2012	14.66	14.79	14.66	14.75	3,463	+0.00(+0.00%)
Dec 13, 2012	14.79	14.84	14.74	14.75	16,671	-0.04(-0.24%)
Dec 12, 2012	14.61	14.87	14.52	14.78	46,791	+0.24(+1.64%)
Dec 11, 2012	15.08	15.31	14.43	14.54	28,057	-0.43(-2.88%)
Dec 10, 2012	15.15	15.30	14.97	14.97	21,366	-0.12(-0.82%)
Dec 07, 2012	15.18	15.36	14.89	15.10	6,708	+0.08(+0.53%)
Dec 06, 2012	15.32	15.41	14.99	15.02	7,576	-0.22(-1.45%)
Dec 05, 2012	15.68	15.68	15.07	15.24	11,681	-0.43(-2.75%)
Dec 04, 2012	15.43	15.67	15.16	15.67	25,364	+0.26(+1.66%)
Nov 30, 2012	15.50	15.50	15.08	15.41	385,869	-0.04(-0.29%)
Nov 29, 2012	15.46	15.58	15.27	15.46	52,494	+0.04(+0.29%)
Nov 28, 2012	14.79	15.47	14.64	15.41	18,839	+0.62(+4.17%)
Nov 27, 2012	12.95	15.38	12.95	14.80	104,347	-0.84(-5.35%)
Nov 26, 2012	15.31	15.77	15.28	15.63	16,795	+0.12(+0.79%)
Nov 23, 2012	15.11	15.73	15.10	15.51	19,121	+0.41(+2.74%)
Nov 21, 2012	14.97	15.10	14.53	15.10	32,038	+0.16(+1.06%)
Nov 20, 2012	14.90	15.11	14.81	14.94	70,447	-0.04(-0.24%)
Nov 19, 2012	14.97	15.15	14.77	14.97	65,819	+0.11(+0.71%)
Nov 16, 2012	14.82	15.16	14.74	14.87	24,773	-0.04(-0.24%)
Nov 15, 2012	14.56	15.41	14.55	14.90	28,724	+0.27(+1.87%)
Nov 14, 2012	15.18	15.21	14.61	14.63	6,211	-0.47(-3.09%)
Nov 13, 2012	15.20	15.33	14.94	15.10	5,349	-0.08(-0.52%)
Nov 12, 2012	15.12	15.35	15.05	15.18	2,217	+0.15(+1.00%)
Nov 09, 2012	14.89	15.31	14.89	15.03	6,212	+0.04(+0.29%)
Nov 08, 2012	14.99	15.41	14.97	14.98	38,348	+0.03(+0.18%)
Nov 07, 2012	15.00	15.29	14.96	14.96	42,242	-0.24(-1.57%)
Nov 06, 2012	15.33	15.35	15.07	15.19	11,670	-0.15(-0.98%)
Nov 05, 2012	14.96	15.38	14.84	15.34	25,222	+0.34(+2.29%)
Nov 02, 2012	15.09	15.19	14.86	15.00	10,598	-0.11(-0.70%)
Nov 01, 2012	15.41	15.41	14.61	15.11	43,399	-0.29(-1.89%)
Oct 31, 2012	15.30	15.63	15.17	15.40	12,755	+0.03(+0.17%)
Oct 26, 2012	15.42	15.37	15.37	15.37	15,439	-0.13(-0.85%)
Oct 25, 2012	15.77	15.77	15.32	15.50	8,771	-0.10(-0.62%)
Oct 24, 2012	15.40	15.62	15.24	15.60	17,064	+0.18(+1.14%)
Oct 23, 2012	15.56	15.67	15.42	15.42	3,988	-0.33(-2.12%)
Oct 19, 2012	15.82	15.89	15.38	15.76	43,949	-0.20(-1.27%)
Oct 18, 2012	15.81	16.02	15.44	15.96	7,539	+0.08(+0.50%)
Oct 17, 2012	15.98	15.99	15.77	15.88	10,794	-0.13(-0.82%)
Oct 16, 2012	15.83	16.09	15.64	16.01	13,728	+0.16(+1.00%)
Oct 15, 2012	15.78	15.95	15.27	15.86	26,905	+0.06(+0.39%)
Oct 12, 2012	15.47	15.94	15.47	15.79	5,838	+0.40(+2.57%)
Oct 11, 2012	15.01	15.71	15.01	15.40	10,023	+0.47(+3.13%)
Oct 10, 2012	15.12	15.12	14.91	14.93	11,025	-0.22(-1.45%)
Oct 09, 2012	15.17	15.18	15.12	15.15	11,139	+0.00(+0.00%)
Oct 08, 2012	15.07	15.36	15.07	15.15	1,259	+0.14(+0.94%)
Oct 05, 2012	15.48	15.62	14.98	15.01	30,014	-0.41(-2.63%)
Oct 04, 2012	15.32	15.41	15.14	15.41	8,445	+0.18(+1.16%)
Oct 03, 2012	15.27	15.40	15.19	15.24	15,112	+0.05(+0.35%)
Oct 02, 2012	15.35	15.53	15.19	15.19	21,084	-0.08(-0.52%)

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.