Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	22.78	23.36	22.71	23.29	0	+0.32(+1.40%)
Sep 27, 2013	22.86	23.42	22.85	22.97	0	+0.03(+0.14%)
Sep 26, 2013	22.96	23.14	22.80	22.93	81,611	+0.09(+0.40%)
Sep 25, 2013	23.11	23.21	22.71	22.84	74,117	-0.16(-0.68%)
Sep 24, 2013	22.64	23.40	22.61	23.00	220,149	+0.16(+0.68%)
Sep 23, 2013	22.51	22.93	22.33	22.84	157,419	+0.30(+1.35%)
Sep 20, 2013	22.47	22.95	22.11	22.54	0	+0.09(+0.40%)
Sep 19, 2013	22.80	22.97	22.15	22.45	49,271	-0.27(-1.20%)
Sep 18, 2013	22.87	23.04	22.64	22.72	0	-0.12(-0.50%)
Sep 17, 2013	22.48	22.93	22.24	22.84	0	+0.40(+1.76%)
Sep 16, 2013	22.66	22.66	22.28	22.44	0	-0.22(-0.98%)
Sep 13, 2013	22.60	22.88	22.45	22.66	0	+0.11(+0.47%)
Sep 12, 2013	22.47	22.84	22.35	22.56	0	+0.04(+0.18%)
Sep 11, 2013	22.48	22.62	21.99	22.52	0	+0.04(+0.18%)
Sep 10, 2013	22.23	22.75	22.10	22.47	157,699	+0.33(+1.49%)
Sep 09, 2013	21.64	22.19	21.64	22.14	0	+0.61(+2.83%)
Sep 06, 2013	21.53	21.72	21.10	21.54	0	+0.14(+0.65%)
Sep 05, 2013	21.30	21.72	20.88	21.40	72,463	+0.17(+0.81%)
Sep 04, 2013	21.02	21.35	20.87	21.22	0	+0.21(+1.02%)
Sep 03, 2013	21.20	21.35	20.82	21.01	0	+0.03(+0.16%)
Aug 30, 2013	20.92	21.09	20.86	20.98	0	-0.01(-0.04%)
Aug 29, 2013	20.63	20.98	20.63	20.98	36,322	+0.32(+1.55%)
Aug 28, 2013	20.48	20.87	20.48	20.66	0	+0.24(+1.17%)
Aug 27, 2013	20.57	20.75	20.24	20.42	82,596	-0.24(-1.16%)
Aug 26, 2013	20.63	20.81	20.52	20.66	0	+0.03(+0.16%)
Aug 23, 2013	20.68	20.81	20.46	20.63	0	-0.05(-0.24%)
Aug 22, 2013	20.54	20.79	19.12	20.68	43,930	+0.14(+0.68%)
Aug 21, 2013	20.89	21.14	20.42	20.54	0	-0.48(-2.27%)
Aug 20, 2013	20.35	21.08	20.17	21.02	31,703	+0.68(+3.36%)
Aug 19, 2013	20.62	20.85	20.27	20.33	30,606	-0.29(-1.40%)
Aug 16, 2013	20.27	20.95	20.25	20.62	0	+0.22(+1.09%)
Aug 15, 2013	20.88	21.03	20.25	20.40	65,533	-0.64(-3.05%)
Aug 14, 2013	21.36	21.41	20.97	21.04	40,847	-0.26(-1.20%)
Aug 13, 2013	21.31	21.49	21.06	21.30	46,726	+0.06(+0.27%)
Aug 12, 2013	20.53	21.50	20.53	21.24	93,238	+0.70(+3.41%)
Aug 09, 2013	20.46	20.65	20.27	20.54	54,857	-0.06(-0.28%)
Aug 08, 2013	20.75	20.84	20.50	20.60	80,444	+0.02(+0.12%)
Aug 07, 2013	20.95	20.95	20.54	20.57	102,326	-0.37(-1.77%)
Aug 06, 2013	21.12	21.29	20.79	20.94	58,424	-0.17(-0.82%)
Aug 05, 2013	21.16	21.20	20.87	21.12	79,965	-0.01(-0.04%)
Aug 02, 2013	21.29	21.44	20.91	21.12	84,645	-0.46(-2.14%)
Aug 01, 2013	21.87	21.96	21.21	21.58	59,261	-0.04(-0.19%)
Jul 31, 2013	21.87	22.03	21.54	21.63	0	-0.07(-0.34%)
Jul 30, 2013	21.49	21.78	21.29	21.70	0	+0.42(+1.97%)
Jul 29, 2013	21.21	21.44	20.75	21.28	0	+0.09(+0.43%)
Jul 26, 2013	22.06	22.52	20.80	21.19	0	-1.04(-4.67%)
Jul 25, 2013	21.54	22.78	21.43	22.23	0	+0.63(+2.94%)
Jul 24, 2013	21.12	21.75	21.06	21.59	0	+0.56(+2.66%)
Jul 23, 2013	20.49	21.12	20.27	21.03	128,912	+0.72(+3.53%)
Jul 22, 2013	20.15	20.59	20.14	20.32	0	-0.21(-1.00%)
Jul 19, 2013	20.20	20.61	19.95	20.52	0	+0.20(+0.97%)
Jul 18, 2013	20.42	20.54	20.23	20.33	0	+0.02(+0.12%)
Jul 17, 2013	20.50	20.58	20.20	20.30	49,248	-0.15(-0.72%)
Jul 16, 2013	20.32	20.58	20.21	20.45	0	+0.09(+0.44%)
Jul 15, 2013	19.96	20.36	19.88	20.36	0	+0.47(+2.36%)
Jul 12, 2013	19.14	19.91	19.12	19.89	0	+0.69(+3.60%)
Jul 11, 2013	19.91	19.91	18.96	19.20	0	-0.58(-2.95%)
Jul 10, 2013	19.59	19.92	19.59	19.78	0	+0.12(+0.63%)
Jul 09, 2013	20.68	20.52	19.54	19.66	0	-0.86(-4.21%)
Jul 08, 2013	20.37	20.62	20.30	20.52	0	+0.21(+1.01%)
Jul 05, 2013	20.27	20.37	20.10	20.32	0	+0.67(+3.39%)
Jul 03, 2013	19.50	19.81	19.34	19.65	0	+0.27(+1.40%)
Jul 02, 2013	18.90	19.51	18.65	19.38	0	+0.49(+2.57%)
Jul 01, 2013	18.42	19.09	18.35	18.89	0	+0.47(+2.55%)
Jun 28, 2013	18.57	18.65	18.23	18.42	260,769	-0.16(-0.84%)
Jun 27, 2013	18.29	18.66	18.06	18.58	0	+0.30(+1.67%)
Jun 26, 2013	17.98	18.32	17.49	18.28	0	+0.38(+2.12%)
Jun 25, 2013	17.98	18.22	17.73	17.90	0	+0.05(+0.28%)
Jun 24, 2013	17.89	18.00	17.81	17.85	0	-0.14(-0.78%)
Jun 21, 2013	18.14	18.14	17.78	17.99	115,608	-0.09(-0.50%)
Jun 20, 2013	18.70	18.70	18.00	18.08	0	-0.90(-4.73%)
Jun 19, 2013	18.98	19.10	18.85	18.98	0	-0.02(-0.09%)
Jun 18, 2013	18.44	19.07	18.41	18.99	59,105	+0.63(+3.45%)
Jun 17, 2013	18.30	18.76	18.14	18.36	0	+0.21(+1.18%)
Jun 14, 2013	18.51	18.62	18.05	18.14	0	-0.35(-1.87%)
Jun 13, 2013	18.44	18.53	18.12	18.49	55,279	+0.11(+0.58%)
Jun 12, 2013	18.68	18.92	18.22	18.38	65,110	-0.35(-1.85%)
Jun 11, 2013	18.70	19.06	18.62	18.73	58,800	-0.13(-0.70%)
Jun 10, 2013	18.84	19.11	18.69	18.86	0	+0.13(+0.70%)
Jun 07, 2013	18.72	18.77	18.53	18.73	0	+0.16(+0.89%)
Jun 06, 2013	18.56	18.78	18.23	18.56	57,784	+0.06(+0.31%)
Jun 05, 2013	18.52	18.89	18.29	18.51	0	-0.01(-0.07%)
Jun 04, 2013	18.59	18.60	18.21	18.52	0	-0.10(-0.55%)
Jun 03, 2013	18.52	18.72	18.20	18.62	128,396	+0.09(+0.49%)
May 31, 2013	18.55	18.66	18.46	18.53	55,080	-0.16(-0.88%)
May 30, 2013	18.58	18.75	18.44	18.70	29,755	+0.18(+0.98%)
May 29, 2013	18.69	18.86	18.28	18.51	94,210	+0.14(+0.77%)
May 28, 2013	18.33	18.61	18.29	18.37	115,456	+0.30(+1.66%)
May 24, 2013	17.79	18.20	17.79	18.07	0	+0.16(+0.88%)
May 23, 2013	17.74	18.00	17.64	17.92	0	-0.04(-0.21%)
May 22, 2013	18.48	18.64	17.88	17.95	0	-0.48(-2.60%)
May 21, 2013	18.58	18.69	18.34	18.43	0	-0.19(-1.00%)
May 20, 2013	18.32	18.70	18.12	18.62	0	+0.31(+1.68%)
May 17, 2013	18.36	18.50	18.13	18.31	0	-0.09(-0.49%)
May 16, 2013	18.13	18.43	18.13	18.40	144,612	+0.19(+1.03%)
May 15, 2013	18.09	18.31	17.83	18.22	0	+0.39(+2.18%)
May 13, 2013	17.80	17.89	17.58	17.83	0	+0.10(+0.55%)
May 10, 2013	17.81	17.93	17.59	17.73	0	-0.01(-0.04%)
May 09, 2013	17.72	17.86	17.60	17.74	85,252	+0.04(+0.25%)
May 08, 2013	17.50	17.70	17.43	17.69	0	+0.19(+1.11%)
May 07, 2013	17.40	17.50	17.32	17.50	0	+0.17(+0.99%)
May 06, 2013	17.20	17.35	17.15	17.32	0	+0.08(+0.48%)
May 03, 2013	17.27	17.32	17.03	17.24	0	+0.21(+1.23%)
May 02, 2013	17.02	17.26	16.95	17.03	0	+0.04(+0.22%)
May 01, 2013	17.21	17.25	16.88	17.00	0	-0.31(-1.82%)
Apr 30, 2013	17.32	17.41	17.18	17.31	0	+0.07(+0.39%)
Apr 29, 2013	17.28	17.31	17.18	17.24	78,473	+0.07(+0.44%)
Apr 26, 2013	16.95	17.30	17.00	17.17	105,789	+0.17(+1.01%)
Apr 25, 2013	16.97	17.03	16.86	17.00	106,015	+0.10(+0.58%)
Apr 24, 2013	16.37	16.91	16.37	16.90	164,321	+0.57(+3.48%)
Apr 23, 2013	15.90	16.34	15.90	16.33	106,734	+0.61(+3.90%)
Apr 22, 2013	15.73	16.47	15.48	15.72	57,369	-0.10(-0.62%)
Apr 19, 2013	15.80	15.90	15.72	15.81	63,523	-0.04(-0.24%)
Apr 18, 2013	15.66	15.90	15.60	15.85	141,565	+0.19(+1.24%)
Apr 17, 2013	15.67	15.84	15.54	15.66	177,380	+0.29(+1.90%)
Apr 16, 2013	15.18	15.43	15.04	15.36	48,130	+0.26(+1.73%)
Apr 15, 2013	15.64	15.78	14.92	15.10	90,210	-0.66(-4.18%)
Apr 12, 2013	15.72	15.98	15.66	15.76	46,663	-0.13(-0.85%)
Apr 11, 2013	16.16	16.40	15.82	15.90	36,683	-0.19(-1.21%)
Apr 10, 2013	15.72	16.17	15.54	16.09	113,426	+0.46(+2.92%)
Apr 09, 2013	15.81	15.90	15.42	15.63	91,392	-0.13(-0.81%)
Apr 08, 2013	15.78	15.78	15.56	15.76	122,119	+0.02(+0.14%)
Apr 05, 2013	15.59	15.78	15.59	15.74	42,503	-0.13(-0.85%)
Apr 04, 2013	15.54	16.01	15.37	15.87	149,322	+0.37(+2.41%)
Apr 03, 2013	15.85	15.89	15.41	15.50	43,721	-0.28(-1.80%)
Apr 02, 2013	16.08	16.16	15.68	15.78	65,846	-0.19(-1.17%)
Apr 01, 2013	16.38	16.50	15.79	15.97	91,168	-0.41(-2.51%)
Mar 28, 2013	16.49	16.49	16.29	16.38	156,868	-0.04(-0.27%)
Mar 27, 2013	16.42	16.48	16.34	16.43	35,941	-0.08(-0.50%)
Mar 26, 2013	16.63	16.63	16.44	16.51	105,713	-0.10(-0.59%)
Mar 25, 2013	16.52	16.67	16.40	16.61	35,348	+0.12(+0.73%)
Mar 22, 2013	16.70	16.75	16.40	16.49	48,906	-0.11(-0.68%)
Mar 21, 2013	16.82	16.84	16.58	16.60	44,182	-0.28(-1.64%)
Mar 20, 2013	16.71	16.95	16.58	16.88	64,417	+0.30(+1.81%)
Mar 19, 2013	16.58	16.65	16.32	16.58	42,110	-0.02(-0.09%)
Mar 18, 2013	16.68	16.76	16.53	16.59	34,351	-0.30(-1.77%)
Mar 15, 2013	16.97	16.97	16.73	16.89	130,437	-0.04(-0.27%)
Mar 14, 2013	16.74	17.03	16.45	16.94	61,276	+0.24(+1.43%)
Mar 13, 2013	16.31	16.73	16.29	16.70	69,750	+0.36(+2.20%)
Mar 12, 2013	16.49	16.70	16.14	16.34	62,521	-0.16(-0.95%)
Mar 11, 2013	16.78	16.79	16.07	16.49	143,814	-0.37(-2.22%)
Mar 08, 2013	17.08	17.08	16.68	16.87	79,919	-0.06(-0.35%)
Mar 07, 2013	16.67	17.00	16.60	16.93	119,118	+0.21(+1.25%)
Mar 06, 2013	16.77	16.83	16.42	16.72	114,892	-0.01(-0.09%)
Mar 05, 2013	16.70	16.81	16.53	16.73	51,757	+0.12(+0.72%)
Mar 04, 2013	16.21	16.65	16.19	16.61	33,393	+0.42(+2.59%)
Mar 01, 2013	16.08	16.34	15.93	16.19	74,451	-0.04(-0.28%)
Feb 28, 2013	16.34	16.40	16.22	16.24	135,663	-0.20(-1.23%)
Feb 27, 2013	16.31	16.63	16.24	16.44	41,756	+0.07(+0.46%)
Feb 26, 2013	16.51	16.61	16.34	16.37	102,051	-0.03(-0.18%)
Feb 25, 2013	16.60	16.99	16.38	16.40	77,000	-0.11(-0.68%)
Feb 22, 2013	16.58	16.58	16.12	16.51	68,439	+0.01(+0.05%)
Feb 21, 2013	16.82	16.91	16.41	16.50	80,781	-0.34(-2.00%)
Feb 20, 2013	16.94	17.09	16.81	16.84	97,725	-0.13(-0.75%)
Feb 19, 2013	17.02	17.21	16.88	16.97	141,037	-0.02(-0.13%)
Feb 15, 2013	17.10	17.12	16.91	16.99	72,238	+0.01(+0.09%)
Feb 14, 2013	16.84	17.15	16.84	16.97	46,569	+0.13(+0.80%)
Feb 13, 2013	16.88	17.08	16.74	16.84	69,857	-0.04(-0.27%)
Feb 12, 2013	17.01	17.08	16.84	16.88	26,228	-0.06(-0.35%)
Feb 11, 2013	16.97	17.08	16.88	16.94	36,708	+0.00(+0.00%)
Feb 08, 2013	16.82	17.03	16.82	16.94	80,890	+0.10(+0.62%)
Feb 07, 2013	16.90	17.00	16.83	16.84	59,655	-0.08(-0.49%)
Feb 06, 2013	16.79	17.21	16.79	16.92	33,267	+0.19(+1.16%)
Feb 04, 2013	16.87	16.89	16.60	16.73	87,757	-0.22(-1.32%)
Feb 01, 2013	16.97	17.18	16.89	16.95	74,248	+0.07(+0.40%)
Jan 31, 2013	16.66	17.05	16.63	16.88	94,953	+0.16(+0.99%)
Jan 30, 2013	16.88	16.91	16.48	16.72	49,016	-0.21(-1.24%)
Jan 29, 2013	17.06	17.10	16.70	16.93	110,120	-0.07(-0.40%)
Jan 28, 2013	16.61	17.15	16.60	17.00	119,666	+0.45(+2.71%)
Jan 25, 2013	16.28	16.76	16.28	16.55	87,268	+0.41(+2.55%)
Jan 24, 2013	16.26	16.29	16.02	16.14	222,834	-0.07(-0.42%)
Jan 23, 2013	16.41	16.61	16.18	16.20	69,909	-0.26(-1.59%)
Jan 22, 2013	16.17	16.78	16.17	16.46	181,239	+0.34(+2.14%)
Jan 18, 2013	15.96	16.19	15.70	16.12	149,279	+0.13(+0.80%)
Jan 17, 2013	16.11	16.32	15.91	15.99	69,436	-0.10(-0.60%)
Jan 16, 2013	16.11	16.19	15.90	16.09	70,712	+0.00(+0.00%)
Jan 15, 2013	15.65	16.19	15.53	16.09	112,963	+0.38(+2.43%)
Jan 14, 2013	15.79	15.86	15.51	15.71	75,529	-0.04(-0.29%)
Jan 11, 2013	15.72	15.80	15.15	15.75	291,938	+0.07(+0.48%)
Jan 10, 2013	15.64	15.77	15.42	15.68	73,975	+0.04(+0.29%)
Jan 09, 2013	15.30	15.66	15.26	15.63	56,155	+0.40(+2.60%)
Jan 08, 2013	15.19	15.61	15.06	15.24	57,652	-0.28(-1.83%)
Jan 07, 2013	15.48	15.90	15.48	15.52	70,731	-0.05(-0.34%)
Jan 04, 2013	15.37	15.69	15.32	15.57	88,469	+0.29(+1.91%)
Jan 03, 2013	15.29	15.29	14.97	15.28	69,118	-0.04(-0.24%)
Jan 02, 2013	15.15	15.48	14.96	15.32	132,412	+0.36(+2.40%)
Dec 31, 2012	14.86	15.00	14.86	14.96	77,173	+0.06(+0.40%)
Dec 28, 2012	14.94	15.09	14.74	14.90	44,299	-0.08(-0.55%)
Dec 27, 2012	14.94	15.04	14.72	14.98	24,976	+0.04(+0.25%)
Dec 26, 2012	15.20	15.27	14.89	14.95	46,263	-0.27(-1.77%)
Dec 24, 2012	15.10	15.39	14.96	15.21	21,177	+0.10(+0.69%)
Dec 21, 2012	15.43	15.45	14.74	15.11	209,533	-0.38(-2.46%)
Dec 20, 2012	15.33	15.62	15.19	15.49	103,953	+0.20(+1.32%)
Dec 19, 2012	15.38	15.38	14.95	15.29	142,340	-0.05(-0.34%)
Dec 18, 2012	14.95	15.34	14.83	15.34	112,915	+0.46(+3.07%)
Dec 17, 2012	14.49	14.89	14.44	14.89	62,803	+0.40(+2.74%)
Dec 14, 2012	14.53	14.61	14.13	14.49	62,209	-0.10(-0.72%)
Dec 13, 2012	14.71	14.89	14.57	14.59	18,581	-0.23(-1.56%)
Dec 12, 2012	15.01	15.05	14.72	14.83	40,065	-0.25(-1.68%)
Dec 11, 2012	14.95	15.19	14.69	15.08	88,507	+0.19(+1.25%)
Dec 10, 2012	14.92	15.04	14.62	14.89	68,723	-0.04(-0.25%)
Dec 07, 2012	14.96	15.15	14.80	14.93	80,388	+0.01(+0.10%)
Dec 06, 2012	14.78	14.94	14.42	14.92	36,574	+0.13(+0.86%)
Dec 05, 2012	14.97	14.97	14.50	14.79	30,384	-0.15(-1.00%)
Dec 04, 2012	14.74	14.97	14.41	14.94	69,164	+0.36(+2.46%)
Nov 30, 2012	14.92	14.92	14.44	14.58	99,235	-0.31(-2.06%)
Nov 29, 2012	14.73	14.95	14.59	14.89	73,914	+0.22(+1.53%)
Nov 28, 2012	14.86	14.89	14.59	14.66	35,314	-0.24(-1.61%)
Nov 27, 2012	15.14	15.26	14.86	14.90	55,942	-0.25(-1.63%)
Nov 26, 2012	15.14	15.40	15.12	15.15	34,108	-0.06(-0.39%)
Nov 23, 2012	14.86	15.37	14.86	15.21	35,618	+0.38(+2.57%)
Nov 21, 2012	15.01	15.15	14.74	14.83	46,805	-0.07(-0.45%)
Nov 20, 2012	15.05	15.15	14.79	14.89	52,635	-0.22(-1.49%)
Nov 19, 2012	14.44	15.53	14.44	15.12	68,834	+0.80(+5.59%)
Nov 16, 2012	14.40	14.56	14.23	14.32	77,564	-0.14(-0.98%)
Nov 15, 2012	14.67	14.87	14.41	14.46	63,701	-0.19(-1.28%)
Nov 14, 2012	15.18	15.44	14.59	14.65	103,689	-0.55(-3.64%)
Nov 13, 2012	15.26	15.53	15.15	15.20	43,105	-0.16(-1.02%)
Nov 12, 2012	15.22	15.53	15.22	15.36	31,200	+0.12(+0.79%)
Nov 09, 2012	15.32	15.53	15.06	15.24	54,738	-0.08(-0.54%)
Nov 08, 2012	15.42	15.72	15.29	15.32	44,892	-0.07(-0.49%)
Nov 07, 2012	15.14	15.90	15.10	15.39	126,727	-0.32(-2.05%)
Nov 06, 2012	15.59	15.90	15.48	15.72	57,227	+0.26(+1.69%)
Nov 05, 2012	15.48	15.57	15.26	15.45	58,169	-0.07(-0.43%)
Nov 02, 2012	15.57	15.72	15.33	15.52	109,504	-0.04(-0.24%)
Nov 01, 2012	15.72	16.09	15.15	15.56	178,473	-0.05(-0.34%)
Oct 31, 2012	14.38	16.13	14.30	15.61	326,954	+1.38(+9.67%)
Oct 26, 2012	13.82	14.23	14.23	14.23	184,932	+0.39(+2.81%)
Oct 25, 2012	13.66	13.88	13.62	13.85	136,270	+0.19(+1.37%)
Oct 24, 2012	13.47	13.92	13.42	13.66	374,909	+0.31(+2.30%)
Oct 23, 2012	13.16	13.58	13.13	13.35	331,378	+0.40(+3.12%)
Oct 19, 2012	13.01	13.10	12.69	12.95	59,944	-0.04(-0.35%)
Oct 18, 2012	13.01	13.21	12.98	12.99	45,495	-0.04(-0.34%)
Oct 17, 2012	12.89	13.04	12.80	13.04	22,844	+0.14(+1.10%)
Oct 16, 2012	13.01	13.01	12.83	12.89	22,928	-0.11(-0.86%)
Oct 15, 2012	13.04	13.06	12.96	13.01	17,469	+0.03(+0.23%)
Oct 12, 2012	13.07	13.10	12.92	12.98	12,420	-0.12(-0.91%)
Oct 11, 2012	13.10	13.17	13.01	13.10	25,275	+0.10(+0.81%)
Oct 10, 2012	13.01	13.11	12.74	12.99	16,515	+0.04(+0.35%)
Oct 09, 2012	12.98	13.22	12.85	12.95	56,488	+0.01(+0.12%)
Oct 08, 2012	12.80	13.02	12.80	12.93	21,924	-0.07(-0.52%)
Oct 05, 2012	13.12	13.34	12.91	13.00	56,508	-0.11(-0.86%)
Oct 04, 2012	13.01	13.12	12.83	13.11	63,127	+0.13(+0.98%)
Oct 03, 2012	12.86	13.16	12.86	12.98	28,557	+0.06(+0.46%)
Oct 02, 2012	12.96	13.01	12.80	12.92	29,740	+0.04(+0.29%)

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.