Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	18.21	18.48	17.92	18.11	565,749	-0.16(-0.89%)
Oct 30, 2013	19.05	19.09	18.23	18.27	231,194	-0.82(-4.30%)
Oct 29, 2013	18.93	19.09	18.59	19.09	209,361	+0.17(+0.90%)
Oct 28, 2013	19.51	19.51	18.47	18.92	299,530	-0.75(-3.81%)
Oct 25, 2013	19.48	19.76	19.46	19.67	308,731	+0.20(+1.05%)
Oct 24, 2013	19.43	19.61	19.29	19.46	285,813	+0.06(+0.29%)
Oct 23, 2013	19.10	19.44	18.87	19.41	297,088	+0.27(+1.40%)
Oct 22, 2013	18.88	19.17	18.88	19.14	550,991	+0.16(+0.82%)
Oct 21, 2013	18.38	19.13	18.30	18.98	1,111,714	+1.24(+7.02%)
Oct 18, 2013	17.82	17.92	17.43	17.74	401,145	+0.09(+0.52%)
Oct 17, 2013	17.62	17.84	17.55	17.65	149,624	-0.02(-0.12%)
Oct 16, 2013	18.24	18.27	17.51	17.67	312,139	-0.51(-2.80%)
Oct 15, 2013	18.13	18.26	18.06	18.18	168,936	-0.05(-0.27%)
Oct 14, 2013	18.03	18.27	18.03	18.23	491,030	+0.05(+0.27%)
Oct 11, 2013	17.76	18.18	17.67	18.18	260,758	+0.37(+2.10%)
Oct 10, 2013	17.58	17.97	17.48	17.80	221,970	+0.45(+2.61%)
Oct 09, 2013	17.63	17.77	17.33	17.35	211,684	-0.20(-1.13%)
Oct 08, 2013	18.01	18.01	17.45	17.55	309,467	-0.45(-2.48%)
Oct 07, 2013	18.53	18.65	17.99	17.99	167,594	-0.66(-3.56%)
Oct 04, 2013	18.81	18.88	18.65	18.66	135,810	-0.19(-1.01%)
Oct 03, 2013	18.93	18.95	18.74	18.85	74,606	-0.12(-0.63%)
Oct 02, 2013	18.91	19.11	18.83	18.97	287,688	+0.03(+0.15%)
Oct 01, 2013	19.02	19.10	18.90	18.94	409,687	+0.06(+0.34%)
Sep 27, 2013	18.71	18.96	18.68	18.88	221,075	+0.04(+0.23%)
Sep 26, 2013	18.66	19.04	18.50	18.83	141,754	+0.15(+0.79%)
Sep 25, 2013	18.64	18.74	18.56	18.68	158,027	+0.05(+0.27%)
Sep 24, 2013	18.54	18.93	18.41	18.64	196,485	+0.10(+0.53%)
Sep 23, 2013	18.79	18.79	18.36	18.54	305,942	-0.35(-1.83%)
Sep 20, 2013	19.16	19.16	18.82	18.88	383,875	-0.20(-1.04%)
Sep 19, 2013	19.09	19.19	18.88	19.08	466,874	-0.01(-0.04%)
Sep 18, 2013	18.58	19.16	18.49	19.09	432,760	+0.46(+2.47%)
Sep 17, 2013	18.30	18.73	18.23	18.63	332,868	+0.31(+1.70%)
Sep 16, 2013	18.30	18.69	18.12	18.32	597,447	+0.20(+1.09%)
Sep 13, 2013	18.01	18.20	17.92	18.12	226,519	+0.07(+0.39%)
Sep 12, 2013	18.15	18.40	17.96	18.05	676,647	-0.16(-0.85%)
Sep 11, 2013	17.73	18.42	17.60	18.20	959,315	+0.47(+2.63%)
Sep 10, 2013	16.85	17.82	16.85	17.74	1,356,225	+1.12(+6.77%)
Sep 09, 2013	16.29	16.65	16.22	16.61	654,107	+0.46(+2.84%)
Sep 06, 2013	16.26	16.37	16.04	16.15	338,255	+0.02(+0.13%)
Sep 05, 2013	16.34	16.51	16.11	16.13	320,406	-0.08(-0.52%)
Sep 04, 2013	16.20	16.30	16.12	16.22	419,587	+0.02(+0.13%)
Sep 03, 2013	16.34	16.61	15.94	16.20	445,444	-0.13(-0.82%)
Aug 30, 2013	16.49	16.58	16.09	16.33	408,605	-0.20(-1.20%)
Aug 29, 2013	16.48	16.63	16.46	16.53	225,116	-0.01(-0.09%)
Aug 28, 2013	16.60	16.67	16.52	16.54	332,932	-0.02(-0.13%)
Aug 27, 2013	16.77	16.80	16.52	16.56	529,697	-0.16(-0.97%)
Aug 26, 2013	16.97	16.97	16.66	16.73	543,592	+0.16(+0.94%)
Aug 23, 2013	16.63	16.71	16.49	16.57	178,067	-0.08(-0.47%)
Aug 22, 2013	16.39	16.69	16.39	16.65	253,024	+0.28(+1.68%)
Aug 21, 2013	16.37	16.58	16.28	16.37	436,175	+0.01(+0.04%)
Aug 20, 2013	16.41	16.51	16.27	16.37	348,313	+0.00(+0.00%)
Aug 19, 2013	16.35	16.63	16.30	16.37	667,720	-0.05(-0.30%)
Aug 16, 2013	16.61	16.79	16.39	16.42	384,768	-0.26(-1.57%)
Aug 15, 2013	16.92	16.92	16.61	16.68	346,688	-0.45(-2.60%)
Aug 14, 2013	17.00	17.19	16.91	17.12	588,679	+0.08(+0.46%)
Aug 13, 2013	17.04	17.09	16.83	17.04	432,020	-0.01(-0.04%)
Aug 12, 2013	16.86	17.17	16.86	17.05	318,702	-0.10(-0.58%)
Aug 09, 2013	17.01	17.31	16.95	17.15	362,816	+0.13(+0.79%)
Aug 08, 2013	17.31	17.40	16.73	17.02	1,138,004	-0.28(-1.59%)
Aug 07, 2013	17.44	17.46	16.97	17.29	665,520	-0.23(-1.29%)
Aug 06, 2013	18.23	18.34	17.42	17.52	891,646	-0.71(-3.92%)
Aug 05, 2013	18.55	18.63	18.00	18.23	439,506	-0.28(-1.49%)
Aug 02, 2013	18.67	18.82	18.51	18.51	1,157,585	-0.23(-1.21%)
Aug 01, 2013	18.81	18.87	18.67	18.73	558,471	+0.03(+0.15%)
Jul 31, 2013	18.75	18.90	18.66	18.71	657,077	-0.10(-0.53%)
Jul 30, 2013	18.73	18.87	18.66	18.81	442,845	+0.11(+0.57%)
Jul 29, 2013	18.68	18.71	18.56	18.70	684,838	+0.02(+0.11%)
Jul 26, 2013	18.70	18.75	18.52	18.68	1,213,570	-0.06(-0.30%)
Jul 25, 2013	19.07	19.10	18.64	18.73	7,164,314	-0.91(-4.61%)
Jul 24, 2013	20.33	20.33	19.59	19.64	443,749	-0.67(-3.31%)
Jul 23, 2013	19.89	20.64	19.72	20.31	539,172	-0.44(-2.11%)
Jul 22, 2013	20.18	20.86	20.12	20.75	219,773	+0.59(+2.95%)
Jul 19, 2013	20.09	20.34	19.91	20.16	182,497	+0.09(+0.46%)
Jul 18, 2013	19.81	20.15	19.70	20.06	280,246	+0.30(+1.54%)
Jul 17, 2013	19.55	19.96	19.55	19.76	518,599	+0.13(+0.68%)
Jul 16, 2013	20.04	20.16	19.53	19.63	596,163	-0.45(-2.22%)
Jul 15, 2013	19.88	20.11	19.66	20.07	137,207	+0.16(+0.82%)
Jul 12, 2013	19.77	20.20	19.67	19.91	284,123	-0.03(-0.14%)
Jul 11, 2013	19.42	19.96	19.37	19.94	265,599	+0.68(+3.52%)
Jul 10, 2013	18.82	19.38	18.82	19.26	227,417	+0.37(+1.98%)
Jul 09, 2013	18.29	18.88	18.22	18.88	166,356	+0.66(+3.65%)
Jul 08, 2013	18.17	18.35	18.12	18.22	236,914	+0.06(+0.31%)
Jul 05, 2013	18.19	18.20	17.99	18.16	88,973	+0.12(+0.67%)
Jul 03, 2013	17.95	18.15	17.91	18.04	95,234	+0.01(+0.08%)
Jul 02, 2013	18.07	18.17	17.99	18.03	249,005	-0.11(-0.62%)
Jul 01, 2013	18.08	18.17	17.88	18.14	276,459	+0.18(+0.98%)
Jun 28, 2013	17.91	18.06	17.89	17.96	830,317	+0.04(+0.24%)
Jun 26, 2013	17.67	18.38	17.60	17.92	2,891,962	-0.73(-3.90%)
Jun 25, 2013	18.91	18.91	18.59	18.65	312,123	-0.01(-0.04%)
Jun 24, 2013	19.14	19.30	18.49	18.66	341,001	-0.75(-3.86%)
Jun 21, 2013	19.55	19.91	19.34	19.41	979,886	-0.12(-0.62%)
Jun 20, 2013	19.54	19.82	19.41	19.53	587,615	-0.35(-1.74%)
Jun 19, 2013	19.65	20.06	19.55	19.87	349,511	+0.23(+1.15%)
Jun 18, 2013	19.36	19.65	19.24	19.65	343,190	+0.37(+1.91%)
Jun 17, 2013	18.85	19.38	18.80	19.28	359,557	+0.63(+3.37%)
Jun 14, 2013	18.77	18.80	18.52	18.65	189,683	-0.06(-0.34%)
Jun 13, 2013	18.56	18.78	18.29	18.71	416,462	+0.15(+0.80%)
Jun 12, 2013	19.19	19.37	18.47	18.56	183,087	-0.52(-2.74%)
Jun 11, 2013	19.25	19.38	18.99	19.09	296,047	-0.39(-2.00%)
Jun 10, 2013	19.38	19.61	19.34	19.48	290,413	+0.10(+0.51%)
Jun 07, 2013	19.10	19.44	18.97	19.38	303,925	+0.33(+1.74%)
Jun 06, 2013	18.82	19.15	18.82	19.05	342,690	+0.19(+1.01%)
Jun 05, 2013	19.47	19.61	18.70	18.85	506,980	-0.64(-3.30%)
Jun 04, 2013	20.62	20.74	19.33	19.50	878,428	-1.03(-4.99%)
Jun 03, 2013	21.25	21.41	20.22	20.52	367,311	-0.73(-3.43%)
May 31, 2013	20.95	21.56	20.71	21.25	465,912	+0.13(+0.64%)
May 30, 2013	20.68	21.32	20.62	21.12	386,937	+0.49(+2.36%)
May 29, 2013	20.58	20.71	20.31	20.63	562,034	+0.05(+0.24%)
May 28, 2013	20.79	21.21	20.54	20.58	385,507	-0.02(-0.10%)
May 24, 2013	20.30	20.62	20.25	20.60	281,525	+0.25(+1.25%)
May 23, 2013	20.50	20.57	19.99	20.35	974,347	-0.41(-1.98%)
May 22, 2013	20.74	20.93	20.42	20.76	796,159	-0.11(-0.54%)
May 21, 2013	20.86	20.98	20.62	20.87	575,246	+0.13(+0.61%)
May 20, 2013	21.12	21.12	20.52	20.74	268,439	-0.23(-1.08%)
May 17, 2013	20.90	21.21	20.89	20.97	556,485	+0.09(+0.44%)
May 16, 2013	21.24	21.39	20.83	20.88	227,486	-0.46(-2.15%)
May 15, 2013	21.18	21.53	21.14	21.34	311,791	+0.34(+1.62%)
May 13, 2013	21.07	21.17	20.93	21.00	110,721	-0.18(-0.84%)
May 10, 2013	21.34	21.34	20.96	21.17	132,905	-0.13(-0.60%)
May 09, 2013	21.27	21.54	21.19	21.30	174,614	+0.07(+0.33%)
May 08, 2013	21.34	21.39	20.82	21.23	213,688	-0.11(-0.53%)
May 07, 2013	20.87	21.52	20.86	21.34	242,678	+0.57(+2.72%)
May 06, 2013	21.77	21.77	20.69	20.78	738,486	-1.03(-4.70%)
May 03, 2013	22.18	22.23	21.79	21.80	325,322	-0.14(-0.64%)
May 02, 2013	22.05	22.38	21.80	21.94	556,351	-0.06(-0.26%)
May 01, 2013	22.71	22.89	21.82	22.00	368,583	-0.64(-2.84%)
Apr 30, 2013	22.45	22.64	22.26	22.64	303,742	+0.34(+1.52%)
Apr 29, 2013	23.32	23.32	22.16	22.30	232,747	-0.86(-3.72%)
Apr 26, 2013	23.32	23.55	23.14	23.17	232,702	-0.16(-0.67%)
Apr 25, 2013	23.75	23.84	22.92	23.32	246,567	-0.43(-1.82%)
Apr 24, 2013	23.03	23.98	22.76	23.75	632,229	+0.95(+4.15%)
Apr 23, 2013	22.88	23.38	22.62	22.81	269,180	+0.24(+1.06%)
Apr 22, 2013	21.92	22.62	21.31	22.57	595,627	+1.17(+5.45%)
Apr 19, 2013	21.64	21.77	21.17	21.40	237,901	-0.24(-1.11%)
Apr 18, 2013	21.20	21.71	20.87	21.64	300,418	+0.56(+2.65%)
Apr 17, 2013	21.24	21.37	20.66	21.08	255,143	-0.32(-1.49%)
Apr 16, 2013	20.58	21.41	20.50	21.40	339,501	+0.98(+4.81%)
Apr 15, 2013	21.49	21.49	20.33	20.42	300,303	-1.17(-5.40%)
Apr 12, 2013	21.92	22.04	21.42	21.58	182,358	-0.47(-2.12%)
Apr 11, 2013	21.75	22.35	21.65	22.05	305,004	+0.23(+1.04%)
Apr 10, 2013	22.39	22.66	21.56	21.82	502,355	-0.53(-2.37%)
Apr 09, 2013	22.34	22.62	22.34	22.35	281,114	+0.04(+0.16%)
Apr 08, 2013	21.94	22.33	21.93	22.32	310,443	+0.53(+2.43%)
Apr 05, 2013	19.88	21.85	19.88	21.79	642,004	+0.37(+1.75%)
Apr 04, 2013	20.74	21.49	20.71	21.41	316,818	+0.70(+3.38%)
Apr 03, 2013	21.39	21.47	20.58	20.71	669,706	-0.64(-3.01%)
Apr 02, 2013	22.32	22.45	20.94	21.36	838,898	-0.99(-4.43%)
Apr 01, 2013	24.03	24.03	22.26	22.35	823,568	-1.65(-6.86%)
Mar 28, 2013	24.26	24.38	22.84	23.99	2,557,554	-0.18(-0.73%)
Mar 27, 2013	23.47	24.42	23.41	24.17	515,193	+0.56(+2.37%)
Mar 26, 2013	23.66	23.75	23.42	23.61	439,434	+0.11(+0.45%)
Mar 25, 2013	23.47	23.68	23.29	23.51	288,706	+0.25(+1.06%)
Mar 22, 2013	23.93	23.93	22.82	23.26	419,499	-0.49(-2.08%)
Mar 21, 2013	23.79	23.89	23.53	23.75	215,066	+0.05(+0.21%)
Mar 20, 2013	23.70	23.80	23.09	23.70	861,038	+0.18(+0.75%)
Mar 19, 2013	22.83	23.64	22.27	23.53	455,652	+0.77(+3.39%)
Mar 18, 2013	22.33	23.01	21.87	22.76	889,617	-0.31(-1.35%)
Mar 15, 2013	22.88	23.17	22.63	23.07	377,709	+0.59(+2.61%)
Mar 14, 2013	21.42	22.69	21.37	22.48	355,145	+1.07(+5.02%)
Mar 13, 2013	21.21	21.41	20.88	21.41	250,056	+0.24(+1.14%)
Mar 12, 2013	20.97	21.36	20.78	21.17	395,751	+0.18(+0.84%)
Mar 11, 2013	21.21	21.51	20.95	20.99	332,299	-0.26(-1.23%)
Mar 08, 2013	21.56	21.63	20.86	21.25	313,311	-0.27(-1.25%)
Mar 07, 2013	20.25	21.73	20.16	21.52	393,438	+1.05(+5.15%)
Mar 06, 2013	20.22	20.80	20.12	20.47	347,092	+0.23(+1.12%)
Mar 05, 2013	19.65	20.29	19.65	20.24	454,980	+0.64(+3.25%)
Mar 04, 2013	19.41	19.67	19.10	19.60	124,958	+0.19(+0.98%)
Mar 01, 2013	19.17	19.73	19.12	19.41	175,225	+0.25(+1.33%)
Feb 28, 2013	19.21	19.28	19.09	19.16	121,450	+0.07(+0.37%)
Feb 27, 2013	19.26	19.26	19.05	19.09	335,082	+0.25(+1.31%)
Feb 26, 2013	19.27	19.54	18.84	18.84	354,090	-0.11(-0.56%)
Feb 22, 2013	18.55	19.00	18.55	18.95	343,347	+0.35(+1.86%)
Feb 21, 2013	18.61	18.77	18.51	18.60	366,255	-0.35(-1.83%)
Feb 20, 2013	19.46	19.53	18.83	18.95	468,490	-0.65(-3.32%)
Feb 19, 2013	19.80	20.10	19.58	19.60	898,422	-0.16(-0.79%)
Feb 15, 2013	19.62	19.75	19.46	19.75	477,818	+0.25(+1.31%)
Feb 14, 2013	19.40	19.57	19.33	19.50	587,307	-0.16(-0.83%)
Feb 13, 2013	19.62	19.80	19.18	19.66	589,721	+0.23(+1.20%)
Feb 12, 2013	18.91	19.47	18.73	19.43	791,544	+0.23(+1.22%)
Feb 11, 2013	19.44	19.44	18.57	19.19	969,823	-0.29(-1.49%)
Feb 08, 2013	19.57	19.85	19.12	19.48	1,038,660	+0.19(+0.99%)
Feb 07, 2013	18.56	19.43	18.56	19.29	1,825,951	+0.81(+4.36%)

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.