Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	31.49	31.86	31.24	31.76	72,756	+0.04(+0.13%)
Sep 26, 2013	31.34	31.75	31.12	31.72	147,786	+0.49(+1.57%)
Sep 25, 2013	31.07	31.53	30.99	31.23	124,235	+0.24(+0.77%)
Sep 24, 2013	30.27	31.23	30.22	30.99	131,446	+0.09(+0.29%)
Sep 23, 2013	31.00	31.17	30.12	30.90	119,180	+0.01(+0.03%)
Sep 20, 2013	31.19	31.32	30.87	30.89	173,263	-0.13(-0.42%)
Sep 19, 2013	31.09	31.24	30.94	31.02	177,890	-0.12(-0.39%)
Sep 18, 2013	31.00	31.53	30.80	31.14	160,781	+0.31(+1.01%)
Sep 17, 2013	30.31	30.85	30.05	30.83	151,042	+0.61(+2.02%)
Sep 16, 2013	30.75	30.86	30.16	30.22	152,354	+0.01(+0.03%)
Sep 13, 2013	30.24	30.83	29.65	30.21	173,299	+0.16(+0.53%)
Sep 12, 2013	31.06	31.30	30.03	30.05	184,002	-0.94(-3.03%)
Sep 11, 2013	30.12	31.57	30.12	30.99	281,116	+0.94(+3.13%)
Sep 10, 2013	28.55	30.60	28.55	30.05	470,649	+1.67(+5.88%)
Sep 09, 2013	28.00	28.39	27.69	28.38	132,732	+0.40(+1.43%)
Sep 06, 2013	28.21	28.36	27.55	27.98	128,942	-0.11(-0.39%)
Sep 05, 2013	28.13	28.35	27.90	28.09	167,929	-0.09(-0.32%)
Sep 04, 2013	28.32	29.20	28.07	28.18	235,186	-0.17(-0.60%)
Sep 03, 2013	27.98	28.61	27.22	28.35	154,576	+0.72(+2.61%)
Aug 30, 2013	28.13	28.13	27.11	27.63	198,850	-0.43(-1.53%)
Aug 29, 2013	26.95	28.24	26.91	28.06	184,372	+1.16(+4.31%)
Aug 28, 2013	27.39	27.39	25.68	26.90	293,985	-0.62(-2.25%)
Aug 27, 2013	27.90	27.90	27.20	27.52	269,764	-0.62(-2.20%)
Aug 26, 2013	28.45	28.71	28.00	28.14	164,577	-0.28(-0.99%)
Aug 23, 2013	27.95	28.54	27.90	28.42	374,953	+0.53(+1.90%)
Aug 22, 2013	27.67	28.17	27.63	27.89	154,275	+0.22(+0.80%)
Aug 21, 2013	27.44	27.87	27.18	27.67	221,998	+0.20(+0.73%)
Aug 20, 2013	26.73	27.49	26.50	27.47	134,629	+0.82(+3.08%)
Aug 19, 2013	26.85	26.97	26.22	26.65	188,769	-0.21(-0.78%)
Aug 16, 2013	26.05	27.50	25.95	26.86	198,644	+0.67(+2.56%)
Aug 15, 2013	26.42	26.62	26.07	26.19	139,238	-0.54(-2.02%)
Aug 14, 2013	26.27	26.93	25.88	26.73	211,417	+0.48(+1.83%)
Aug 13, 2013	26.35	26.66	25.87	26.25	205,096	-0.03(-0.11%)
Aug 12, 2013	26.16	26.53	25.71	26.28	559,358	-0.16(-0.61%)
Aug 09, 2013	26.25	26.96	24.91	26.44	1,396,456	+0.02(+0.08%)
Aug 08, 2013	26.41	26.85	26.18	26.42	350,163	+0.20(+0.76%)
Aug 07, 2013	26.38	26.58	25.80	26.22	260,149	-0.25(-0.94%)
Aug 06, 2013	26.53	26.87	26.03	26.47	318,957	+0.01(+0.04%)
Aug 05, 2013	27.35	27.66	26.00	26.46	216,893	-0.82(-3.01%)
Aug 02, 2013	25.12	27.36	24.95	27.28	549,781	+2.16(+8.60%)
Aug 01, 2013	25.12	25.41	24.91	25.12	220,896	+0.23(+0.92%)
Jul 31, 2013	25.05	25.17	24.72	24.89	183,357	-0.07(-0.28%)
Jul 30, 2013	24.90	25.05	24.58	24.96	498,644	+0.13(+0.52%)
Jul 29, 2013	25.50	25.66	24.73	24.83	210,215	-0.80(-3.12%)
Jul 26, 2013	25.63	25.80	25.20	25.63	245,016	-0.18(-0.70%)
Jul 25, 2013	25.96	25.97	25.51	25.81	179,646	-0.11(-0.42%)
Jul 24, 2013	25.65	26.00	25.50	25.92	432,273	+0.43(+1.69%)
Jul 23, 2013	25.80	25.97	25.42	25.49	221,475	-0.22(-0.86%)
Jul 22, 2013	25.73	25.99	25.43	25.71	152,695	-0.01(-0.04%)
Jul 19, 2013	26.35	26.72	25.15	25.72	289,284	-0.92(-3.45%)
Jul 18, 2013	27.08	27.25	26.51	26.64	185,364	-0.31(-1.15%)
Jul 17, 2013	26.88	27.17	26.62	26.95	84,671	+0.24(+0.90%)
Jul 16, 2013	27.10	27.16	26.55	26.71	92,011	-0.35(-1.29%)
Jul 15, 2013	27.10	27.21	26.69	27.06	149,785	+0.06(+0.22%)
Jul 12, 2013	28.23	28.30	26.66	27.00	183,141	-1.14(-4.05%)
Jul 11, 2013	28.62	29.10	28.08	28.14	213,603	-0.19(-0.67%)
Jul 10, 2013	28.43	28.81	28.20	28.33	197,453	+0.03(+0.11%)
Jul 09, 2013	27.12	28.32	26.62	28.30	467,749	+1.30(+4.81%)
Jul 08, 2013	26.86	27.42	26.73	27.00	135,905	+0.38(+1.43%)
Jul 05, 2013	25.90	26.63	25.62	26.62	145,000	+1.00(+3.90%)
Jul 03, 2013	25.04	26.10	25.02	25.62	161,333	+0.20(+0.79%)
Jul 02, 2013	26.48	26.48	24.63	25.42	354,636	-1.55(-5.75%)
Jul 01, 2013	25.28	27.74	25.00	26.97	346,520	+2.37(+9.63%)
Jun 28, 2013	24.25	24.96	24.23	24.60	528,987	+0.79(+3.32%)
Jun 26, 2013	24.04	24.28	23.59	23.81	170,969	-0.04(-0.17%)
Jun 25, 2013	23.45	23.88	23.45	23.85	135,118	+0.47(+2.01%)
Jun 24, 2013	23.75	23.97	22.86	23.38	249,011	-0.69(-2.87%)
Jun 21, 2013	23.31	24.29	23.07	24.07	480,939	+0.93(+4.02%)
Jun 20, 2013	23.00	23.30	22.55	23.14	178,910	+0.06(+0.26%)
Jun 19, 2013	24.20	24.20	22.30	23.08	397,894	-1.31(-5.37%)
Jun 18, 2013	25.08	25.93	24.04	24.39	584,389	-0.55(-2.21%)
Jun 17, 2013	22.97	24.96	22.97	24.94	259,658	+2.20(+9.67%)
Jun 14, 2013	22.66	22.80	22.31	22.74	114,927	+0.12(+0.53%)
Jun 13, 2013	22.13	22.75	22.00	22.62	199,867	+0.56(+2.54%)
Jun 12, 2013	22.92	23.05	21.91	22.06	174,399	-0.70(-3.08%)
Jun 11, 2013	22.82	23.17	22.62	22.76	65,311	-0.31(-1.34%)
Jun 10, 2013	22.98	23.10	22.85	23.07	84,607	+0.10(+0.44%)
Jun 07, 2013	23.13	23.20	22.79	22.97	109,347	-0.02(-0.09%)
Jun 06, 2013	23.39	23.55	22.91	22.99	139,076	-0.32(-1.37%)
Jun 05, 2013	23.16	23.72	23.04	23.31	70,403	+0.06(+0.26%)
Jun 04, 2013	23.35	23.48	22.89	23.25	120,810	-0.01(-0.04%)
Jun 03, 2013	23.10	23.57	22.45	23.26	188,246	+0.28(+1.22%)
May 31, 2013	21.97	23.19	21.97	22.98	223,675	+0.90(+4.08%)
May 30, 2013	21.26	22.18	21.26	22.08	182,947	+0.82(+3.86%)
May 29, 2013	21.45	21.58	21.11	21.26	276,479	-0.30(-1.39%)
May 28, 2013	21.01	21.70	20.99	21.56	202,215	+0.85(+4.10%)
May 24, 2013	20.47	20.74	20.36	20.71	90,608	+0.21(+1.02%)
May 23, 2013	20.20	20.50	20.20	20.50	48,509	+0.14(+0.69%)
May 22, 2013	20.90	20.90	20.06	20.36	204,825	-0.59(-2.82%)
May 21, 2013	20.97	21.10	20.89	20.95	107,051	-0.05(-0.24%)
May 20, 2013	21.06	21.29	20.88	21.00	142,990	+0.01(+0.05%)
May 17, 2013	20.00	21.21	19.88	20.99	709,180	+1.40(+7.15%)
May 16, 2013	19.62	19.76	19.35	19.59	174,272	-0.08(-0.41%)
May 15, 2013	19.19	20.12	18.93	19.67	474,501	+0.93(+4.96%)
May 13, 2013	18.60	18.76	18.49	18.74	49,075	+0.16(+0.86%)
May 10, 2013	18.59	18.72	18.40	18.58	44,509	+0.05(+0.27%)
May 09, 2013	18.60	18.64	18.39	18.53	69,597	-0.07(-0.38%)
May 08, 2013	18.42	18.73	18.30	18.60	90,353	+0.16(+0.87%)
May 07, 2013	18.35	18.44	18.25	18.44	32,342	+0.19(+1.04%)
May 06, 2013	18.19	18.25	18.05	18.25	21,576	+0.01(+0.05%)
May 03, 2013	17.99	18.25	17.95	18.24	69,884	+0.26(+1.45%)
May 02, 2013	17.64	18.00	17.64	17.98	38,317	+0.39(+2.22%)
May 01, 2013	18.13	18.20	17.40	17.59	117,602	-0.63(-3.46%)
Apr 30, 2013	18.25	18.25	18.09	18.22	105,317	-0.03(-0.16%)
Apr 29, 2013	18.14	18.25	18.08	18.25	41,339	+0.12(+0.66%)
Apr 26, 2013	18.22	18.22	18.07	18.13	112,662	-0.08(-0.44%)
Apr 25, 2013	18.17	18.34	18.03	18.21	97,215	+0.12(+0.66%)
Apr 24, 2013	17.81	18.12	17.69	18.09	73,906	+0.33(+1.86%)
Apr 23, 2013	17.70	18.00	17.57	17.76	115,819	+0.05(+0.28%)
Apr 22, 2013	18.09	18.09	17.68	17.71	52,538	-0.35(-1.94%)
Apr 19, 2013	18.01	18.06	17.91	18.06	41,801	+0.06(+0.33%)
Apr 18, 2013	17.97	18.21	17.90	18.00	210,420	+0.00(+0.00%)
Apr 17, 2013	18.21	18.26	17.35	18.00	75,846	-0.25(-1.37%)
Apr 16, 2013	18.34	18.48	18.11	18.25	167,835	+0.05(+0.27%)
Apr 15, 2013	18.23	18.31	18.00	18.20	191,966	-0.05(-0.27%)
Apr 12, 2013	18.13	18.33	18.11	18.25	171,856	+0.10(+0.55%)
Apr 11, 2013	18.98	18.98	17.96	18.15	83,817	-0.74(-3.92%)
Apr 10, 2013	17.55	19.36	17.55	18.89	297,980	+1.41(+8.07%)
Apr 09, 2013	17.46	17.55	17.40	17.48	120,003	+0.15(+0.87%)
Apr 08, 2013	17.21	17.35	16.97	17.33	165,926	+0.10(+0.58%)
Apr 05, 2013	16.93	17.41	16.87	17.23	241,613	+0.09(+0.53%)
Apr 04, 2013	17.32	17.40	17.02	17.14	154,903	-0.19(-1.10%)
Apr 03, 2013	17.36	17.49	17.14	17.33	398,942	-0.06(-0.35%)
Apr 02, 2013	17.38	17.53	17.26	17.39	118,737	+0.07(+0.40%)
Apr 01, 2013	17.44	17.51	16.98	17.32	220,520	-0.19(-1.09%)
Mar 28, 2013	17.51	17.59	17.34	17.51	71,481	-0.03(-0.17%)
Mar 27, 2013	17.29	17.60	17.25	17.54	516,529	+0.13(+0.75%)
Mar 26, 2013	17.42	17.49	17.26	17.41	119,356	+0.10(+0.58%)
Mar 25, 2013	17.59	17.69	17.17	17.31	305,885	-0.20(-1.14%)
Mar 22, 2013	16.85	17.88	16.85	17.51	258,738	+0.70(+4.16%)
Mar 21, 2013	16.15	16.98	16.15	16.81	271,374	+0.55(+3.38%)
Mar 20, 2013	15.95	16.50	15.89	16.26	430,036	+0.32(+2.01%)
Mar 19, 2013	15.75	16.01	15.68	15.94	98,902	+0.25(+1.59%)
Mar 18, 2013	15.53	15.74	15.44	15.69	70,342	+0.03(+0.19%)
Mar 15, 2013	15.63	15.68	15.50	15.66	94,619	+0.06(+0.38%)
Mar 14, 2013	15.52	15.60	15.51	15.60	31,064	+0.05(+0.32%)
Mar 13, 2013	15.53	15.59	15.43	15.55	33,853	+0.07(+0.45%)
Mar 12, 2013	15.53	15.60	15.34	15.48	16,892	-0.03(-0.19%)
Mar 11, 2013	15.62	15.64	15.34	15.51	12,329	-0.17(-1.08%)
Mar 08, 2013	15.71	15.71	15.50	15.68	62,277	+0.09(+0.58%)
Mar 07, 2013	15.60	15.63	15.15	15.59	29,727	-0.01(-0.06%)
Mar 06, 2013	15.65	15.67	15.49	15.60	20,964	-0.05(-0.32%)
Mar 05, 2013	15.39	15.67	15.35	15.65	47,285	+0.27(+1.76%)
Mar 04, 2013	15.30	15.39	14.90	15.38	36,078	+0.10(+0.65%)
Mar 01, 2013	15.23	15.39	15.07	15.28	31,733	-0.06(-0.39%)
Feb 28, 2013	15.33	15.40	15.26	15.34	27,628	+0.08(+0.52%)
Feb 27, 2013	15.21	15.40	15.10	15.26	35,330	+0.09(+0.59%)
Feb 26, 2013	15.05	15.25	15.00	15.17	26,659	-0.11(-0.72%)
Feb 22, 2013	15.24	15.35	15.22	15.28	42,548	+0.13(+0.86%)
Feb 21, 2013	15.21	15.39	15.00	15.15	37,295	-0.08(-0.53%)
Feb 20, 2013	15.39	15.40	15.13	15.23	39,601	-0.13(-0.85%)
Feb 19, 2013	15.33	15.40	15.25	15.36	48,674	+0.04(+0.26%)
Feb 15, 2013	15.25	15.37	14.50	15.32	104,166	+0.08(+0.52%)
Feb 14, 2013	15.30	15.37	15.21	15.24	15,782	-0.09(-0.59%)
Feb 13, 2013	15.27	15.35	15.15	15.33	41,618	+0.12(+0.79%)
Feb 12, 2013	15.30	15.35	15.00	15.21	42,518	-0.12(-0.78%)
Feb 11, 2013	15.27	15.35	15.03	15.33	62,815	+0.09(+0.59%)
Feb 08, 2013	14.74	15.35	14.66	15.24	127,252	+0.55(+3.74%)
Feb 07, 2013	14.65	14.79	14.51	14.69	38,244	+0.07(+0.48%)
Feb 06, 2013	14.22	14.62	14.11	14.62	50,560	+0.38(+2.67%)
Feb 04, 2013	14.47	14.70	14.09	14.24	53,659	-0.34(-2.33%)
Feb 01, 2013	13.95	14.58	13.84	14.58	130,327	+0.67(+4.82%)
Jan 31, 2013	13.69	13.95	13.58	13.91	44,216	+0.23(+1.68%)
Jan 30, 2013	13.80	13.81	13.61	13.68	71,950	-0.10(-0.73%)
Jan 29, 2013	13.79	13.84	13.69	13.78	63,599	-0.03(-0.22%)
Jan 28, 2013	13.75	13.95	13.68	13.81	153,222	+0.04(+0.29%)
Jan 25, 2013	13.51	13.82	13.41	13.77	44,605	+0.33(+2.46%)
Jan 24, 2013	13.39	13.48	13.19	13.44	32,678	+0.07(+0.52%)
Jan 23, 2013	13.44	13.51	13.34	13.37	51,600	-0.12(-0.89%)
Jan 22, 2013	13.41	13.52	13.35	13.49	48,538	+0.08(+0.60%)
Jan 18, 2013	13.31	13.49	13.18	13.41	44,507	+0.06(+0.45%)
Jan 17, 2013	13.40	13.47	13.24	13.35	29,120	+0.04(+0.30%)
Jan 16, 2013	13.69	13.73	13.29	13.31	89,305	-0.38(-2.78%)
Jan 15, 2013	13.50	13.78	13.39	13.69	91,877	+0.13(+0.96%)
Jan 14, 2013	13.48	13.69	13.38	13.56	33,044	+0.04(+0.30%)
Jan 11, 2013	13.57	13.61	13.15	13.52	55,177	+0.00(+0.00%)
Jan 10, 2013	13.77	13.77	13.50	13.52	70,269	-0.23(-1.67%)
Jan 09, 2013	13.90	13.92	13.70	13.75	59,608	-0.08(-0.58%)
Jan 08, 2013	13.91	13.93	13.63	13.83	108,842	-0.04(-0.29%)
Jan 07, 2013	13.82	13.95	13.78	13.87	103,673	-0.07(-0.50%)
Jan 04, 2013	13.91	13.95	13.84	13.94	89,781	+0.08(+0.58%)
Jan 03, 2013	13.95	13.95	13.77	13.86	36,123	-0.05(-0.36%)
Jan 02, 2013	13.95	13.96	13.86	13.91	87,825	-0.04(-0.29%)
Dec 31, 2012	13.64	13.95	13.64	13.95	56,481	+0.28(+2.05%)
Dec 28, 2012	13.67	14.00	13.36	13.67	91,748	-0.04(-0.29%)
Dec 27, 2012	13.54	13.84	13.40	13.71	39,806	+0.22(+1.63%)
Dec 26, 2012	13.75	13.82	13.47	13.49	58,025	-0.20(-1.46%)
Dec 24, 2012	13.71	13.87	13.59	13.69	17,993	-0.06(-0.44%)
Dec 21, 2012	13.75	13.85	13.55	13.75	119,367	-0.02(-0.15%)
Dec 20, 2012	13.74	13.93	13.72	13.77	44,178	+0.00(+0.00%)
Dec 19, 2012	13.89	13.95	13.63	13.77	32,777	-0.15(-1.08%)
Dec 18, 2012	13.93	13.95	13.85	13.92	99,855	-0.01(-0.07%)
Dec 17, 2012	13.64	13.95	13.64	13.93	34,868	+0.31(+2.28%)
Dec 14, 2012	13.49	13.71	13.49	13.62	44,105	+0.06(+0.44%)
Dec 13, 2012	13.75	13.78	13.49	13.56	25,490	-0.28(-2.02%)
Dec 12, 2012	13.95	14.00	13.79	13.84	28,943	-0.12(-0.86%)
Dec 11, 2012	14.00	14.00	13.89	13.96	38,056	+0.00(+0.00%)
Dec 10, 2012	13.85	13.96	13.70	13.96	36,459	+0.17(+1.23%)
Dec 07, 2012	13.92	13.92	13.68	13.79	9,362	-0.02(-0.14%)
Dec 06, 2012	13.59	13.91	13.56	13.81	9,680	+0.21(+1.54%)
Dec 05, 2012	13.81	13.81	13.55	13.60	39,146	-0.19(-1.38%)
Dec 04, 2012	13.70	13.92	13.70	13.79	16,382	-0.11(-0.79%)
Nov 30, 2012	13.88	13.93	13.70	13.90	77,789	+0.09(+0.65%)
Nov 29, 2012	14.00	14.00	13.77	13.81	33,303	-0.04(-0.29%)
Nov 28, 2012	13.86	13.91	13.68	13.85	27,067	-0.06(-0.43%)
Nov 27, 2012	13.78	14.00	13.73	13.91	121,954	+0.12(+0.87%)
Nov 26, 2012	13.70	13.83	13.60	13.79	37,600	+0.00(+0.00%)
Nov 23, 2012	13.72	13.79	13.65	13.79	22,296	+0.10(+0.73%)
Nov 21, 2012	13.68	13.81	13.59	13.69	23,479	+0.05(+0.37%)
Nov 20, 2012	13.70	13.82	13.56	13.64	40,940	-0.13(-0.94%)
Nov 19, 2012	13.82	13.85	13.55	13.77	52,834	+0.12(+0.88%)
Nov 16, 2012	13.60	13.82	13.50	13.65	75,330	+0.02(+0.15%)
Nov 15, 2012	13.32	13.65	13.21	13.63	111,090	+0.33(+2.48%)
Nov 14, 2012	13.50	13.50	13.23	13.30	77,949	-0.15(-1.12%)
Nov 13, 2012	13.26	13.48	13.16	13.45	133,244	+0.15(+1.13%)
Nov 12, 2012	13.29	13.35	12.97	13.30	43,357	+0.01(+0.08%)
Nov 09, 2012	12.82	13.31	12.72	13.29	58,856	+0.24(+1.84%)
Nov 08, 2012	13.43	13.51	12.97	13.05	38,821	-0.43(-3.19%)
Nov 07, 2012	13.28	13.53	13.28	13.48	59,526	+0.00(+0.00%)
Nov 06, 2012	13.62	13.73	13.40	13.48	43,760	-0.15(-1.10%)
Nov 05, 2012	13.37	13.72	13.26	13.63	38,281	+0.23(+1.72%)
Nov 02, 2012	13.66	13.68	13.24	13.40	53,819	-0.22(-1.62%)
Nov 01, 2012	13.92	13.98	13.41	13.62	52,888	-0.36(-2.58%)
Oct 31, 2012	13.79	14.00	13.68	13.98	61,824	+0.24(+1.75%)
Oct 26, 2012	13.69	13.74	13.74	13.74	191,700	+0.11(+0.81%)
Oct 25, 2012	13.69	13.78	13.47	13.63	41,128	+0.05(+0.37%)
Oct 24, 2012	13.68	13.72	13.46	13.58	280,437	-0.06(-0.44%)
Oct 23, 2012	13.50	13.73	13.47	13.64	41,908	+0.03(+0.22%)
Oct 19, 2012	13.57	13.80	13.53	13.61	236,781	-0.05(-0.37%)
Oct 18, 2012	13.50	13.75	13.44	13.66	135,964	+0.11(+0.81%)
Oct 17, 2012	13.50	13.69	13.49	13.55	55,346	+0.02(+0.15%)
Oct 16, 2012	13.51	13.75	13.46	13.53	182,430	+0.03(+0.22%)
Oct 15, 2012	13.63	13.83	13.36	13.50	142,336	-0.04(-0.30%)
Oct 12, 2012	12.35	13.58	12.35	13.54	353,401	+1.16(+9.37%)
Oct 11, 2012	12.42	12.66	12.29	12.38	38,552	+0.09(+0.73%)
Oct 10, 2012	12.25	12.45	12.24	12.29	78,590	-0.01(-0.08%)
Oct 09, 2012	12.40	12.50	12.30	12.30	138,237	-0.15(-1.20%)
Oct 08, 2012	12.40	12.67	12.40	12.45	173,279	-0.02(-0.16%)
Oct 05, 2012	12.35	12.63	12.32	12.47	148,357	+0.05(+0.40%)
Oct 04, 2012	12.25	12.50	12.18	12.42	132,022	+0.10(+0.81%)
Oct 03, 2012	11.88	12.48	11.80	12.32	213,206	+0.32(+2.67%)
Oct 02, 2012	11.65	12.10	11.65	12.00	157,306	+0.23(+1.95%)

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.