Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.78	25.80	25.59	25.70	82,022	-0.15(-0.58%)
Jun 27, 2013	25.77	25.89	25.62	25.85	235,054	+0.38(+1.48%)
Jun 26, 2013	25.61	25.70	25.42	25.48	118,900	+0.09(+0.34%)
Jun 25, 2013	25.25	25.52	25.16	25.39	61,563	+0.29(+1.17%)
Jun 24, 2013	25.18	25.26	24.80	25.10	86,798	-0.29(-1.15%)
Jun 21, 2013	25.55	25.59	25.11	25.39	174,245	-0.03(-0.13%)
Jun 20, 2013	25.59	25.68	25.34	25.42	325,145	-0.44(-1.71%)
Jun 19, 2013	26.11	26.16	25.86	25.86	78,404	-0.24(-0.93%)
Jun 18, 2013	25.99	26.20	25.91	26.11	187,507	+0.25(+0.97%)
Jun 17, 2013	25.58	25.92	25.58	25.86	182,618	+0.44(+1.74%)
Jun 14, 2013	25.69	25.69	25.36	25.41	83,383	-0.27(-1.07%)
Jun 13, 2013	25.09	25.70	25.09	25.69	69,635	+0.57(+2.25%)
Jun 12, 2013	25.60	25.60	25.07	25.12	136,251	-0.19(-0.76%)
Jun 11, 2013	25.48	25.58	25.28	25.31	95,060	-0.45(-1.75%)
Jun 10, 2013	25.73	25.80	25.59	25.76	267,030	+0.15(+0.59%)
Jun 07, 2013	25.13	25.64	25.13	25.61	119,865	+0.67(+2.68%)
Jun 06, 2013	24.46	24.95	24.45	24.94	84,220	+0.46(+1.89%)
Jun 05, 2013	24.83	24.83	24.47	24.48	225,947	-0.42(-1.71%)
Jun 04, 2013	25.09	25.18	24.74	24.91	148,623	-0.10(-0.40%)
Jun 03, 2013	25.21	25.21	24.72	25.01	294,198	-0.13(-0.53%)
May 31, 2013	25.51	25.57	25.14	25.14	41,837	-0.37(-1.47%)
May 30, 2013	25.19	25.59	25.19	25.51	118,682	+0.35(+1.39%)
May 29, 2013	24.93	25.24	24.61	25.16	46,120	+0.11(+0.43%)
May 28, 2013	24.84	25.12	24.84	25.06	41,487	+0.52(+2.14%)
May 24, 2013	24.44	24.53	24.33	24.53	26,615	-0.02(-0.09%)
May 23, 2013	24.38	24.60	24.24	24.55	137,932	-0.11(-0.45%)
May 22, 2013	24.99	25.23	24.58	24.66	174,527	-0.32(-1.27%)
May 21, 2013	25.20	25.22	24.97	24.98	123,952	-0.15(-0.60%)
May 20, 2013	25.01	25.21	24.99	25.13	56,682	+0.03(+0.10%)
May 17, 2013	24.79	25.12	24.79	25.11	50,385	+0.40(+1.62%)
May 16, 2013	24.74	24.89	24.66	24.71	107,500	-0.06(-0.24%)
May 15, 2013	24.54	24.84	24.47	24.76	329,816	+0.67(+2.77%)
May 13, 2013	24.02	24.21	24.02	24.10	27,545	+0.01(+0.03%)
May 10, 2013	23.75	24.09	23.73	24.09	18,442	+0.32(+1.36%)
May 09, 2013	23.81	23.94	23.75	23.77	13,924	-0.08(-0.34%)
May 08, 2013	23.66	23.86	23.66	23.85	21,467	+0.12(+0.49%)
May 07, 2013	23.73	23.76	23.65	23.73	25,874	+0.04(+0.18%)
May 06, 2013	23.55	23.75	23.55	23.69	14,688	+0.11(+0.46%)
May 03, 2013	23.35	23.70	23.11	23.58	18,442	+0.47(+2.05%)
May 02, 2013	22.71	23.15	22.65	23.11	36,542	+0.43(+1.91%)
May 01, 2013	22.65	22.97	22.65	22.67	337,361	-0.28(-1.23%)
Apr 30, 2013	22.80	22.97	22.80	22.96	15,252	+0.13(+0.56%)
Apr 29, 2013	22.70	22.88	22.70	22.83	31,347	+0.18(+0.79%)
Apr 26, 2013	22.72	22.72	22.58	22.65	8,558	-0.07(-0.29%)
Apr 25, 2013	22.72	22.89	22.69	22.72	260,939	+0.04(+0.18%)
Apr 24, 2013	22.65	22.71	22.54	22.67	4,411	+0.10(+0.44%)
Apr 23, 2013	22.32	22.66	22.32	22.57	40,367	+0.33(+1.50%)
Apr 22, 2013	22.19	22.31	22.01	22.24	55,011	+0.05(+0.22%)
Apr 19, 2013	22.00	22.19	21.97	22.19	52,083	+0.22(+1.02%)
Apr 18, 2013	22.31	22.35	21.93	21.97	124,529	-0.44(-1.97%)
Apr 17, 2013	22.46	22.53	22.27	22.41	43,231	-0.32(-1.39%)
Apr 16, 2013	22.68	22.74	22.48	22.72	171,467	+0.20(+0.89%)
Apr 15, 2013	22.97	23.12	22.49	22.52	122,043	-0.56(-2.42%)
Apr 12, 2013	23.17	23.18	23.02	23.08	71,280	-0.20(-0.86%)
Apr 11, 2013	23.24	23.37	23.21	23.28	36,253	+0.06(+0.25%)
Apr 10, 2013	23.10	23.23	23.09	23.22	75,315	+0.42(+1.86%)
Apr 09, 2013	22.77	22.95	22.76	22.80	31,033	+0.07(+0.29%)
Apr 08, 2013	22.52	22.74	22.43	22.73	93,798	+0.14(+0.63%)
Apr 05, 2013	22.43	22.60	22.27	22.59	147,848	-0.12(-0.55%)
Apr 04, 2013	22.67	22.81	22.61	22.72	93,916	+0.05(+0.22%)
Apr 03, 2013	22.96	23.07	22.57	22.67	130,656	-0.37(-1.63%)
Apr 02, 2013	22.96	23.12	22.96	23.04	60,437	+0.17(+0.73%)
Apr 01, 2013	23.19	23.22	22.81	22.87	134,801	-0.27(-1.19%)
Mar 28, 2013	23.18	23.20	23.06	23.15	111,395	+0.02(+0.11%)
Mar 27, 2013	23.03	23.12	22.89	23.12	130,144	-0.02(-0.11%)
Mar 26, 2013	23.18	23.24	23.09	23.15	500,221	+0.05(+0.22%)
Mar 25, 2013	23.34	23.44	23.04	23.10	126,522	-0.18(-0.76%)
Mar 22, 2013	23.33	23.42	23.25	23.28	50,139	+0.02(+0.07%)
Mar 21, 2013	23.58	23.60	23.26	23.26	50,771	-0.41(-1.72%)
Mar 20, 2013	23.48	23.76	23.48	23.67	65,032	+0.29(+1.24%)
Mar 19, 2013	23.68	23.70	23.22	23.38	55,581	-0.27(-1.12%)
Mar 18, 2013	23.72	23.75	23.51	23.64	50,857	-0.31(-1.28%)
Mar 15, 2013	23.92	23.98	23.82	23.95	58,699	+0.02(+0.10%)
Mar 14, 2013	23.77	24.00	23.74	23.92	67,538	+0.08(+0.35%)
Mar 13, 2013	23.70	23.87	23.63	23.84	54,714	+0.22(+0.91%)
Mar 12, 2013	23.71	23.71	23.53	23.62	58,681	-0.09(-0.39%)
Mar 11, 2013	23.65	23.76	23.57	23.72	82,709	+0.04(+0.18%)
Mar 08, 2013	23.62	23.70	23.54	23.67	85,974	+0.12(+0.49%)
Mar 07, 2013	23.55	23.60	23.38	23.56	101,445	+0.15(+0.64%)
Mar 06, 2013	23.39	23.52	23.33	23.41	86,148	+0.14(+0.61%)
Mar 05, 2013	23.11	23.39	23.11	23.27	114,366	+0.29(+1.24%)
Mar 04, 2013	22.75	23.00	22.72	22.98	85,804	+0.22(+0.97%)
Mar 01, 2013	22.77	22.84	22.48	22.76	76,460	-0.11(-0.47%)
Feb 28, 2013	22.95	23.07	22.86	22.87	44,655	-0.11(-0.47%)
Feb 27, 2013	22.75	23.05	22.73	22.98	80,671	+0.32(+1.43%)
Feb 26, 2013	22.59	22.79	22.47	22.65	162,197	-0.48(-2.08%)
Feb 22, 2013	22.97	23.17	22.97	23.13	87,022	+0.31(+1.35%)
Feb 21, 2013	23.09	23.13	22.70	22.83	306,101	-0.39(-1.68%)
Feb 20, 2013	23.71	23.71	23.20	23.22	283,795	-0.44(-1.86%)
Feb 19, 2013	23.57	23.66	23.47	23.66	295,022	+0.20(+0.85%)
Feb 15, 2013	23.48	23.56	23.40	23.46	196,893	-0.01(-0.04%)
Feb 14, 2013	23.17	23.48	23.13	23.47	380,251	+0.24(+1.02%)
Feb 13, 2013	23.28	23.28	23.08	23.23	137,350	+0.10(+0.45%)
Feb 12, 2013	22.97	23.13	22.95	23.13	96,527	+0.22(+0.94%)
Feb 11, 2013	22.82	22.98	22.76	22.91	162,298	+0.07(+0.33%)
Feb 08, 2013	22.80	22.87	22.76	22.84	48,839	+0.04(+0.18%)
Feb 07, 2013	22.70	22.81	22.54	22.79	68,644	+0.08(+0.37%)
Feb 06, 2013	22.53	22.71	22.46	22.71	63,283	+0.35(+1.56%)
Feb 04, 2013	22.43	22.43	22.28	22.36	198,114	-0.17(-0.77%)
Feb 01, 2013	22.43	22.60	22.34	22.54	441,238	+0.32(+1.42%)
Jan 31, 2013	22.14	22.25	22.05	22.22	50,950	+0.03(+0.15%)
Jan 30, 2013	22.09	22.20	22.05	22.19	61,780	+0.09(+0.41%)
Jan 29, 2013	21.81	22.10	21.81	22.10	61,818	+0.23(+1.06%)
Jan 28, 2013	21.82	21.90	21.71	21.86	92,732	+0.07(+0.31%)
Jan 25, 2013	21.69	21.80	21.63	21.80	84,061	+0.15(+0.69%)
Jan 24, 2013	21.67	21.73	21.60	21.65	29,216	+0.13(+0.62%)
Jan 23, 2013	21.60	21.60	21.45	21.51	124,991	-0.14(-0.65%)
Jan 22, 2013	21.32	21.66	21.32	21.66	103,840	+0.30(+1.40%)
Jan 18, 2013	21.07	21.37	21.07	21.36	59,450	+0.36(+1.70%)
Jan 17, 2013	20.86	21.01	20.86	21.00	15,160	+0.20(+0.96%)
Jan 16, 2013	20.75	20.85	20.75	20.80	20,421	+0.03(+0.16%)
Jan 15, 2013	20.60	20.78	20.60	20.77	14,615	+0.09(+0.43%)
Jan 14, 2013	20.71	20.71	20.62	20.68	16,438	-0.04(-0.19%)
Jan 11, 2013	20.63	20.73	20.63	20.72	9,671	+0.03(+0.16%)
Jan 10, 2013	20.54	20.71	20.54	20.68	40,956	+0.27(+1.30%)
Jan 09, 2013	20.45	20.47	20.42	20.42	15,276	+0.05(+0.24%)
Jan 08, 2013	20.40	20.40	20.33	20.37	15,140	-0.12(-0.57%)
Jan 07, 2013	20.58	20.58	20.43	20.48	14,510	-0.15(-0.72%)
Jan 04, 2013	20.34	20.64	20.27	20.63	79,983	+0.41(+2.01%)
Jan 03, 2013	20.18	20.29	20.18	20.23	149,629	+0.13(+0.66%)
Jan 02, 2013	20.04	20.11	19.63	20.09	7,222	+0.47(+2.37%)
Dec 31, 2012	19.40	19.63	19.40	19.63	9,049	+0.17(+0.90%)
Dec 28, 2012	19.36	19.51	19.36	19.45	12,691	-0.06(-0.29%)
Dec 27, 2012	19.59	19.60	19.28	19.51	19,635	-0.04(-0.20%)
Dec 26, 2012	19.65	19.67	19.55	19.55	5,855	-0.05(-0.27%)
Dec 24, 2012	19.67	19.67	19.58	19.60	10,445	-0.05(-0.27%)
Dec 21, 2012	19.57	19.76	19.57	19.66	23,504	-0.21(-1.04%)
Dec 20, 2012	19.91	19.91	19.76	19.86	22,959	+0.43(+2.22%)
Dec 19, 2012	19.48	19.52	19.43	19.43	50,638	+0.04(+0.19%)
Dec 18, 2012	19.13	19.40	19.13	19.40	39,156	+0.38(+1.98%)
Dec 17, 2012	18.79	19.02	18.79	19.02	29,048	+0.29(+1.57%)
Dec 14, 2012	18.67	18.78	18.67	18.73	5,101	+0.03(+0.17%)
Dec 13, 2012	18.75	18.78	18.63	18.69	7,114	-0.01(-0.04%)
Dec 12, 2012	18.71	18.80	18.68	18.70	9,655	+0.09(+0.46%)
Dec 11, 2012	18.59	18.69	18.59	18.62	9,151	+0.11(+0.60%)
Dec 10, 2012	18.54	18.57	18.47	18.50	46,427	-0.07(-0.35%)
Dec 07, 2012	18.67	18.67	18.55	18.57	2,557	+0.04(+0.22%)
Dec 06, 2012	18.55	18.55	18.47	18.53	6,988	+0.00(+0.00%)
Dec 05, 2012	18.46	18.58	18.40	18.53	3,203	+0.16(+0.85%)
Dec 04, 2012	18.41	18.45	18.35	18.37	16,538	-0.14(-0.75%)
Nov 30, 2012	18.44	18.52	18.43	18.51	76,404	+0.08(+0.43%)
Nov 29, 2012	18.50	18.52	18.37	18.43	125,366	+0.05(+0.28%)
Nov 28, 2012	18.10	18.38	18.10	18.38	6,886	+0.20(+1.12%)
Nov 27, 2012	18.21	18.29	18.18	18.18	6,863	-0.06(-0.31%)
Nov 26, 2012	18.09	18.24	18.09	18.24	2,683	+0.18(+0.98%)
Nov 23, 2012	18.01	18.08	17.99	18.06	2,812	+0.15(+0.84%)
Nov 21, 2012	17.88	17.91	17.81	17.91	4,427	+0.02(+0.09%)
Nov 20, 2012	17.88	17.89	17.82	17.89	12,480	+0.05(+0.27%)
Nov 19, 2012	17.92	17.95	17.84	17.84	1,417	+0.24(+1.35%)
Nov 16, 2012	17.52	17.61	17.38	17.61	11,788	+0.09(+0.51%)
Nov 15, 2012	17.44	17.56	17.41	17.52	39,247	+0.10(+0.56%)
Nov 14, 2012	17.78	17.78	17.42	17.42	69,472	-0.38(-2.16%)
Nov 13, 2012	17.83	18.03	17.80	17.80	2,138	-0.20(-1.09%)
Nov 12, 2012	18.03	18.05	17.94	18.00	5,914	+0.16(+0.92%)
Nov 09, 2012	17.86	18.03	17.79	17.83	17,485	-0.11(-0.64%)
Nov 08, 2012	18.17	18.17	17.95	17.95	12,305	-0.17(-0.95%)
Nov 07, 2012	18.51	18.54	18.12	18.12	38,722	-0.69(-3.69%)
Nov 06, 2012	18.81	18.82	18.78	18.82	3,439	+0.06(+0.33%)
Nov 05, 2012	18.52	18.80	18.50	18.75	27,032	+0.24(+1.30%)
Nov 02, 2012	18.73	18.73	18.51	18.51	7,748	-0.03(-0.18%)
Nov 01, 2012	18.53	18.55	18.53	18.55	856	+0.23(+1.25%)
Oct 31, 2012	18.23	18.32	18.19	18.32	3,180	+0.07(+0.40%)
Oct 26, 2012	18.20	18.24	18.24	18.24	489	+0.00(+0.00%)
Oct 25, 2012	18.28	18.28	18.15	18.24	4,266	+0.04(+0.23%)
Oct 24, 2012	18.20	18.21	18.19	18.20	3,730	+0.07(+0.40%)
Oct 23, 2012	18.02	18.14	18.00	18.13	13,243	-0.14(-0.76%)
Oct 19, 2012	18.55	18.55	18.18	18.27	36,184	-0.41(-2.19%)
Oct 18, 2012	18.74	18.84	18.62	18.68	15,556	-0.22(-1.17%)
Oct 17, 2012	18.57	18.90	18.57	18.90	13,790	+0.40(+2.16%)
Oct 16, 2012	18.51	18.55	18.50	18.50	2,183	+0.17(+0.94%)
Oct 15, 2012	18.15	18.33	18.14	18.33	14,439	+0.21(+1.17%)
Oct 12, 2012	18.34	18.34	18.09	18.11	16,185	-0.30(-1.63%)
Oct 11, 2012	18.37	18.46	18.37	18.41	23,027	+0.14(+0.79%)
Oct 10, 2012	18.30	18.35	18.17	18.27	55,318	-0.04(-0.22%)
Oct 09, 2012	18.48	18.48	18.30	18.31	15,924	-0.17(-0.94%)
Oct 08, 2012	18.48	18.48	18.48	18.48	281	+0.00(+0.00%)
Oct 05, 2012	18.68	18.69	18.48	18.48	18,902	-0.01(-0.04%)
Oct 04, 2012	18.40	18.51	18.37	18.49	17,748	+0.22(+1.22%)
Oct 03, 2012	18.29	18.33	18.14	18.27	20,554	-0.02(-0.09%)
Oct 02, 2012	18.33	18.33	18.25	18.28	17,519	+0.05(+0.27%)
Oct 01, 2012	18.25	18.42	18.18	18.24	17,986	+0.08(+0.45%)
Sep 28, 2012	18.12	18.20	18.07	18.15	8,149	-0.15(-0.80%)
Sep 27, 2012	18.19	18.32	18.16	18.30	7,830	+0.26(+1.45%)
Sep 26, 2012	18.08	18.12	18.01	18.04	19,351	-0.10(-0.54%)
Sep 25, 2012	18.66	18.66	18.14	18.14	4,032	-0.40(-2.17%)
Sep 24, 2012	18.54	18.61	18.50	18.54	7,313	-0.12(-0.65%)
Sep 21, 2012	18.79	18.79	18.64	18.66	6,807	+0.04(+0.22%)
Sep 20, 2012	18.70	18.70	18.50	18.62	39,325	-0.28(-1.46%)
Sep 19, 2012	19.03	19.03	18.89	18.90	6,592	-0.11(-0.59%)
Sep 18, 2012	19.08	19.08	18.93	19.01	48,312	-0.10(-0.52%)
Sep 17, 2012	19.24	19.24	19.06	19.11	11,071	-0.20(-1.01%)
Sep 14, 2012	19.23	19.38	19.23	19.30	27,888	+0.24(+1.28%)
Sep 13, 2012	18.64	19.06	18.64	19.06	9,720	+0.32(+1.69%)
Sep 12, 2012	18.68	18.74	18.66	18.74	23,371	+0.15(+0.83%)
Sep 11, 2012	18.43	18.66	18.42	18.59	71,747	+0.20(+1.06%)
Sep 10, 2012	18.59	18.60	18.39	18.39	9,220	-0.21(-1.14%)
Sep 07, 2012	18.40	18.60	18.40	18.60	9,940	+0.29(+1.56%)
Sep 06, 2012	17.99	18.33	17.95	18.32	34,871	+0.45(+2.51%)
Sep 05, 2012	17.84	17.91	17.83	17.87	41,043	+0.02(+0.09%)
Sep 04, 2012	17.67	17.88	17.66	17.85	64,454	+0.16(+0.92%)
Aug 31, 2012	17.63	17.75	17.60	17.69	9,625	+0.11(+0.65%)
Aug 30, 2012	17.54	17.58	17.54	17.58	454	-0.06(-0.32%)
Aug 29, 2012	17.66	17.66	17.59	17.63	4,268	+0.22(+1.26%)
Aug 27, 2012	17.50	17.52	17.41	17.41	992	-0.06(-0.33%)
Aug 24, 2012	17.31	17.51	17.31	17.47	3,585	+0.09(+0.52%)
Aug 23, 2012	17.59	17.59	17.37	17.38	64,833	-0.21(-1.17%)
Aug 22, 2012	17.55	17.64	17.52	17.59	4,153	-0.06(-0.31%)
Aug 21, 2012	17.66	17.81	17.58	17.64	101,720	+0.11(+0.64%)
Aug 20, 2012	17.43	17.57	17.43	17.53	6,170	+0.05(+0.29%)
Aug 17, 2012	17.47	17.49	17.41	17.48	2,772	+0.06(+0.33%)
Aug 16, 2012	17.26	17.48	17.24	17.42	4,282	+0.18(+1.04%)
Aug 15, 2012	17.27	17.28	17.24	17.24	9,846	+0.07(+0.38%)
Aug 14, 2012	17.33	17.33	17.14	17.18	4,305	-0.03(-0.19%)
Aug 13, 2012	17.16	17.25	17.12	17.21	27,497	+0.00(+0.00%)
Aug 10, 2012	17.23	17.30	17.16	17.21	7,019	-0.09(-0.52%)
Aug 09, 2012	17.24	17.32	17.24	17.30	2,223	+0.15(+0.86%)
Aug 08, 2012	17.10	17.22	17.10	17.15	2,587	-0.06(-0.33%)
Aug 07, 2012	16.99	17.33	16.96	17.21	9,518	+0.31(+1.86%)
Aug 06, 2012	16.87	17.02	16.87	16.90	24,118	+0.04(+0.26%)
Aug 03, 2012	16.64	16.90	16.63	16.85	16,766	+0.64(+3.92%)
Aug 02, 2012	16.41	16.41	16.08	16.22	35,694	-0.49(-2.92%)
Aug 01, 2012	16.94	16.94	16.69	16.71	4,517	-0.37(-2.15%)
Jul 31, 2012	17.20	17.20	17.05	17.07	6,539	-0.16(-0.94%)
Jul 30, 2012	17.37	17.40	17.24	17.24	5,745	-0.09(-0.52%)
Jul 27, 2012	16.95	17.37	16.95	17.33	18,127	+0.40(+2.36%)
Jul 26, 2012	16.81	16.93	16.80	16.93	10,587	+0.22(+1.32%)
Jul 25, 2012	16.63	16.82	16.50	16.71	46,064	+0.20(+1.18%)
Jul 24, 2012	16.61	16.61	16.41	16.51	10,356	-0.11(-0.66%)
Jul 23, 2012	16.50	16.63	16.36	16.62	21,751	-0.19(-1.14%)
Jul 20, 2012	17.03	17.03	16.81	16.81	10,874	-0.37(-2.13%)
Jul 19, 2012	17.39	17.39	17.12	17.18	54,303	-0.20(-1.13%)
Jul 18, 2012	17.41	17.50	17.36	17.37	23,736	-0.12(-0.70%)
Jul 17, 2012	17.28	17.50	17.28	17.50	10,086	+0.09(+0.51%)
Jul 16, 2012	17.39	17.46	17.31	17.41	16,727	-0.02(-0.11%)
Jul 13, 2012	17.28	17.44	17.27	17.43	21,806	+0.41(+2.41%)
Jul 12, 2012	16.96	17.08	16.87	17.02	4,227	-0.07(-0.43%)
Jul 11, 2012	17.02	17.18	16.99	17.09	30,223	+0.15(+0.91%)
Jul 10, 2012	17.23	17.30	16.94	16.94	15,660	-0.22(-1.26%)
Jul 09, 2012	17.27	17.27	17.07	17.15	3,639	-0.22(-1.27%)
Jul 06, 2012	17.34	17.38	17.27	17.37	19,702	-0.15(-0.83%)
Jul 05, 2012	17.65	17.65	17.52	17.52	4,033	-0.24(-1.35%)
Jul 03, 2012	17.65	17.81	17.65	17.76	4,913	+0.10(+0.55%)

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.