Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	25.21	25.82	25.03	25.66	0	+0.62(+2.48%)
Nov 27, 2013	24.41	25.11	24.17	25.04	0	+0.61(+2.50%)
Nov 26, 2013	23.99	24.49	23.95	24.43	0	+0.43(+1.79%)
Nov 25, 2013	24.66	24.79	23.90	24.00	78,775	-0.65(-2.64%)
Nov 22, 2013	24.39	24.76	24.27	24.65	0	+0.23(+0.94%)
Nov 21, 2013	24.35	24.67	24.10	24.42	64,468	+0.19(+0.78%)
Nov 20, 2013	24.14	24.40	23.70	24.23	0	+0.19(+0.79%)
Nov 19, 2013	24.05	24.21	23.88	24.04	118,440	-0.07(-0.29%)
Nov 18, 2013	24.13	24.46	24.04	24.11	0	-0.10(-0.41%)
Nov 15, 2013	24.25	24.40	24.01	24.21	0	-0.08(-0.33%)
Nov 14, 2013	24.43	24.63	24.08	24.29	0	+0.15(+0.62%)
Nov 12, 2013	24.14	24.25	24.00	24.14	0	-0.07(-0.29%)
Nov 11, 2013	24.08	24.47	24.00	24.21	0	-0.11(-0.45%)
Nov 08, 2013	23.99	24.35	23.98	24.32	0	+0.31(+1.29%)
Nov 07, 2013	24.18	24.48	23.94	24.01	83,275	-0.06(-0.25%)
Nov 06, 2013	24.23	24.54	24.00	24.07	83,584	-0.08(-0.33%)
Nov 05, 2013	23.85	24.29	23.56	24.15	0	+0.11(+0.46%)
Nov 04, 2013	23.22	24.38	23.13	24.04	146,551	+0.84(+3.62%)
Nov 01, 2013	23.98	24.75	22.90	23.20	0	-0.76(-3.17%)
Oct 31, 2013	24.50	24.50	23.76	23.96	0	-0.60(-2.44%)
Oct 30, 2013	24.34	25.17	24.17	24.56	105,874	+0.16(+0.66%)
Oct 29, 2013	24.70	24.90	23.56	24.40	143,621	-0.24(-0.97%)
Oct 28, 2013	24.64	25.17	24.38	24.64	0	+0.05(+0.20%)
Oct 25, 2013	24.79	25.09	23.41	24.59	0	-0.10(-0.41%)
Oct 24, 2013	24.40	24.92	24.18	24.69	72,340	+0.32(+1.31%)
Oct 23, 2013	24.55	24.71	24.23	24.37	0	-0.40(-1.61%)
Oct 22, 2013	25.05	25.44	24.39	24.77	61,551	-0.27(-1.08%)
Oct 21, 2013	24.75	25.18	24.74	25.04	116,703	+0.41(+1.66%)
Oct 18, 2013	24.49	25.49	24.03	24.63	115,154	+0.39(+1.61%)
Oct 17, 2013	24.27	24.44	24.04	24.24	67,012	-0.06(-0.26%)
Oct 16, 2013	24.34	25.20	24.10	24.30	63,275	+0.16(+0.68%)
Oct 15, 2013	24.05	24.19	23.91	24.14	56,589	+0.01(+0.04%)
Oct 14, 2013	23.96	24.28	23.74	24.13	60,367	-0.03(-0.12%)
Oct 11, 2013	23.77	24.40	23.33	24.16	0	+0.24(+1.00%)
Oct 10, 2013	22.56	24.09	22.36	23.92	274,567	+1.64(+7.36%)
Oct 09, 2013	22.73	22.82	22.13	22.28	0	-0.43(-1.89%)
Oct 08, 2013	22.97	23.22	22.62	22.71	109,108	+0.05(+0.24%)
Oct 07, 2013	23.03	23.03	22.40	22.66	0	-0.52(-2.26%)
Oct 04, 2013	22.33	23.36	22.32	23.18	0	+0.79(+3.53%)
Oct 03, 2013	23.03	23.22	22.30	22.39	0	-0.62(-2.69%)
Oct 02, 2013	22.97	23.25	22.82	23.01	133,385	-0.19(-0.84%)
Oct 01, 2013	23.15	23.50	22.76	23.20	365,231	+0.06(+0.28%)
Sep 27, 2013	23.40	23.61	22.89	23.14	0	-0.45(-1.91%)
Sep 26, 2013	23.49	23.84	23.23	23.59	264,632	+0.03(+0.13%)
Sep 25, 2013	23.38	23.86	23.18	23.56	249,600	+0.14(+0.60%)
Sep 24, 2013	23.72	24.09	23.16	23.42	309,799	-0.31(-1.31%)
Sep 23, 2013	21.76	24.10	21.61	23.73	329,205	+1.93(+8.85%)
Sep 20, 2013	21.75	22.08	21.00	21.80	0	+0.23(+1.07%)
Sep 19, 2013	22.19	22.19	20.95	21.57	151,815	-0.53(-2.40%)
Sep 18, 2013	22.33	22.33	21.70	22.10	0	-0.23(-1.03%)
Sep 17, 2013	22.50	22.50	21.75	22.33	0	-0.33(-1.46%)
Sep 16, 2013	22.61	23.06	22.55	22.66	0	+0.05(+0.22%)
Sep 13, 2013	22.72	22.81	22.50	22.61	0	+0.01(+0.04%)
Sep 12, 2013	23.14	23.28	22.41	22.60	0	-0.31(-1.35%)
Sep 11, 2013	22.20	23.05	22.08	22.91	0	+0.65(+2.92%)
Sep 10, 2013	22.30	22.30	22.10	22.26	33,821	+0.02(+0.09%)
Sep 09, 2013	22.20	22.32	22.09	22.24	0	+0.14(+0.63%)
Sep 06, 2013	22.55	22.55	21.87	22.10	0	-0.28(-1.25%)
Sep 05, 2013	22.46	22.88	22.19	22.38	0	+0.03(+0.13%)
Sep 04, 2013	22.95	23.00	22.00	22.35	0	-0.66(-2.87%)
Sep 03, 2013	23.47	23.60	22.93	23.01	0	-0.08(-0.35%)
Aug 30, 2013	23.39	23.65	22.92	23.09	0	-0.32(-1.37%)
Aug 29, 2013	23.25	23.60	22.68	23.41	62,159	+0.18(+0.77%)
Aug 28, 2013	22.76	23.64	22.47	23.23	0	+0.41(+1.80%)
Aug 27, 2013	22.96	22.96	22.35	22.82	33,879	-0.41(-1.76%)
Aug 26, 2013	22.83	23.47	22.59	23.23	0	+0.39(+1.71%)
Aug 23, 2013	22.75	23.44	22.62	22.84	0	+0.16(+0.71%)
Aug 22, 2013	22.72	22.91	22.06	22.68	45,235	+0.19(+0.84%)
Aug 21, 2013	22.39	22.85	22.36	22.49	0	+0.08(+0.36%)
Aug 20, 2013	22.21	22.61	22.18	22.41	46,352	+0.26(+1.17%)
Aug 19, 2013	22.27	22.60	22.15	22.15	47,216	-0.07(-0.32%)
Aug 16, 2013	22.10	22.43	22.10	22.22	0	+0.10(+0.45%)
Aug 15, 2013	21.96	22.38	21.85	22.12	56,981	-0.15(-0.67%)
Aug 14, 2013	22.32	22.41	22.17	22.27	23,943	-0.06(-0.27%)
Aug 13, 2013	22.33	22.55	22.15	22.33	35,578	+0.01(+0.04%)
Aug 12, 2013	22.37	22.64	22.10	22.32	42,191	-0.08(-0.36%)
Aug 09, 2013	22.11	22.69	22.00	22.40	54,960	+0.13(+0.58%)
Aug 08, 2013	22.39	22.80	22.12	22.27	73,756	+0.14(+0.63%)
Aug 07, 2013	22.13	22.31	21.95	22.13	68,886	-0.14(-0.63%)
Aug 06, 2013	22.10	22.76	21.81	22.27	79,455	+0.13(+0.59%)
Aug 05, 2013	22.14	22.32	21.83	22.14	128,992	+0.03(+0.14%)
Aug 02, 2013	20.70	23.09	20.70	22.11	316,338	+1.45(+7.02%)
Aug 01, 2013	20.32	21.11	19.85	20.66	173,783	+0.61(+3.04%)
Jul 31, 2013	20.16	20.36	19.95	20.05	0	+0.02(+0.10%)
Jul 30, 2013	20.18	20.45	19.75	20.03	0	+0.02(+0.10%)
Jul 29, 2013	20.14	20.28	19.98	20.01	0	-0.14(-0.69%)
Jul 26, 2013	20.02	20.52	20.00	20.15	0	-0.08(-0.40%)
Jul 25, 2013	20.18	20.25	19.99	20.23	0	+0.07(+0.35%)
Jul 24, 2013	20.15	20.30	19.93	20.16	0	+0.16(+0.80%)
Jul 23, 2013	20.02	20.07	19.97	20.00	0	-0.05(-0.25%)
Jul 22, 2013	20.23	20.32	19.95	20.05	0	-0.22(-1.09%)
Jul 19, 2013	20.17	20.32	20.09	20.27	0	+0.06(+0.30%)
Jul 18, 2013	20.22	20.33	20.05	20.21	0	+0.06(+0.30%)
Jul 17, 2013	20.29	20.44	19.78	20.15	43,020	+0.05(+0.25%)
Jul 16, 2013	19.71	20.14	19.64	20.10	0	+0.35(+1.77%)
Jul 15, 2013	19.39	19.99	19.39	19.75	0	+0.36(+1.86%)
Jul 12, 2013	19.15	19.86	18.96	19.39	0	+0.23(+1.20%)
Jul 11, 2013	19.12	19.20	18.84	19.16	0	+0.26(+1.38%)
Jul 10, 2013	18.62	19.00	18.62	18.90	0	+0.22(+1.18%)
Jul 09, 2013	18.61	19.00	18.47	18.68	0	+0.21(+1.14%)
Jul 08, 2013	18.33	18.72	18.33	18.47	0	+0.27(+1.48%)
Jul 05, 2013	18.32	18.35	18.01	18.20	0	+0.17(+0.94%)
Jul 03, 2013	17.82	18.15	17.82	18.03	0	+0.09(+0.50%)
Jul 02, 2013	17.77	18.36	17.71	17.94	0	+0.14(+0.79%)
Jul 01, 2013	17.26	17.88	17.00	17.80	0	+0.60(+3.49%)
Jun 28, 2013	17.25	17.35	16.90	17.20	361,523	+0.09(+0.53%)
Jun 26, 2013	16.99	17.40	16.92	17.11	0	+0.13(+0.77%)
Jun 25, 2013	17.00	17.15	16.61	16.98	0	+0.12(+0.71%)
Jun 24, 2013	16.81	17.23	16.29	16.86	0	-0.10(-0.59%)
Jun 21, 2013	17.27	17.39	16.92	16.96	61,932	-0.25(-1.45%)
Jun 20, 2013	17.52	17.64	17.12	17.21	0	-0.46(-2.60%)
Jun 19, 2013	17.89	17.97	17.66	17.67	0	-0.21(-1.17%)
Jun 18, 2013	17.79	17.91	17.79	17.88	0	+0.20(+1.13%)
Jun 17, 2013	17.68	17.94	17.68	17.68	0	+0.18(+1.03%)
Jun 14, 2013	17.59	18.01	17.20	17.50	0	+0.05(+0.29%)
Jun 13, 2013	17.98	18.16	17.39	17.45	88,480	-0.47(-2.62%)
Jun 12, 2013	18.37	18.45	17.92	17.92	37,551	-0.40(-2.18%)
Jun 11, 2013	18.94	18.94	18.29	18.32	23,410	-0.62(-3.27%)
Jun 10, 2013	18.85	19.12	18.75	18.94	0	+0.14(+0.74%)
Jun 07, 2013	18.43	19.12	18.26	18.80	0	+0.52(+2.84%)
Jun 06, 2013	18.47	18.89	18.05	18.28	33,156	-0.15(-0.81%)
Jun 05, 2013	19.13	19.44	18.41	18.43	0	-0.58(-3.05%)
Jun 04, 2013	19.66	19.81	18.88	19.01	0	-0.52(-2.66%)
Jun 03, 2013	18.98	20.00	18.89	19.53	116,541	+0.65(+3.44%)
May 31, 2013	19.35	19.39	18.53	18.88	53,537	-0.61(-3.13%)
May 30, 2013	19.36	19.63	19.16	19.49	24,828	+0.09(+0.46%)
May 29, 2013	19.68	19.75	19.27	19.40	53,518	-0.36(-1.82%)
May 28, 2013	20.03	20.18	19.51	19.76	84,694	-0.01(-0.05%)
May 24, 2013	19.75	19.93	19.25	19.77	0	-0.01(-0.05%)
May 23, 2013	19.73	19.93	19.57	19.78	0	-0.14(-0.70%)
May 22, 2013	20.00	20.20	19.70	19.92	0	-0.07(-0.35%)
May 21, 2013	20.30	20.34	19.96	19.99	0	-0.37(-1.82%)
May 20, 2013	20.94	20.94	20.16	20.36	0	-0.55(-2.63%)
May 17, 2013	20.97	21.07	20.76	20.91	0	+0.03(+0.14%)
May 16, 2013	20.60	21.07	20.33	20.88	114,388	+0.33(+1.61%)
May 15, 2013	20.28	20.64	20.23	20.55	0	+0.64(+3.21%)
May 13, 2013	20.01	20.08	19.80	19.91	0	-0.09(-0.45%)
May 10, 2013	20.04	20.05	19.89	20.00	0	+0.04(+0.20%)
May 09, 2013	20.02	20.13	19.92	19.96	0	-0.14(-0.70%)
May 08, 2013	20.17	20.28	19.99	20.10	0	-0.06(-0.30%)
May 07, 2013	20.17	20.39	19.86	20.16	0	+0.06(+0.30%)
May 06, 2013	19.91	20.33	19.73	20.10	0	+0.37(+1.88%)
May 03, 2013	18.00	19.83	18.00	19.73	0	+1.95(+10.97%)
May 02, 2013	17.93	18.15	17.70	17.78	0	+0.07(+0.40%)
May 01, 2013	18.36	18.36	17.71	17.71	0	-0.68(-3.70%)
Apr 30, 2013	18.52	18.58	18.11	18.39	0	-0.05(-0.27%)
Apr 29, 2013	18.60	18.60	18.25	18.44	95,635	+0.04(+0.22%)
Apr 26, 2013	18.31	18.40	18.14	18.40	92,336	+0.12(+0.66%)
Apr 25, 2013	18.18	18.36	18.11	18.28	29,309	+0.17(+0.94%)
Apr 24, 2013	17.90	18.29	17.70	18.11	129,000	+0.39(+2.20%)
Apr 23, 2013	17.63	17.72	17.47	17.72	29,704	+0.22(+1.26%)
Apr 22, 2013	17.74	17.74	17.22	17.50	30,714	-0.19(-1.07%)
Apr 19, 2013	17.69	17.72	17.48	17.69	16,465	-0.07(-0.39%)
Apr 18, 2013	17.73	17.98	17.55	17.76	37,783	+0.02(+0.11%)
Apr 17, 2013	17.94	18.22	17.54	17.74	77,946	-0.26(-1.44%)
Apr 16, 2013	18.14	18.51	17.69	18.00	53,641	-0.06(-0.33%)
Apr 15, 2013	18.01	18.11	17.65	18.06	267,002	+0.02(+0.11%)
Apr 12, 2013	18.09	18.09	17.68	18.04	16,888	-0.06(-0.33%)
Apr 11, 2013	18.41	18.50	17.94	18.10	11,325	-0.38(-2.06%)
Apr 10, 2013	17.93	18.50	17.76	18.48	22,864	+0.55(+3.07%)
Apr 09, 2013	17.96	18.31	17.73	17.93	42,033	+0.05(+0.28%)
Apr 08, 2013	17.22	17.89	17.18	17.88	48,993	+0.75(+4.38%)
Apr 05, 2013	17.03	17.28	17.03	17.13	34,656	-0.16(-0.93%)
Apr 04, 2013	17.23	17.35	17.01	17.29	72,500	+0.12(+0.70%)
Apr 03, 2013	17.57	17.57	17.07	17.17	128,799	-0.44(-2.50%)
Apr 02, 2013	17.74	17.75	17.38	17.61	61,720	-0.10(-0.56%)
Apr 01, 2013	18.49	18.51	17.56	17.71	65,430	-0.76(-4.11%)
Mar 28, 2013	18.65	18.75	18.30	18.47	52,273	-0.12(-0.65%)
Mar 27, 2013	18.72	18.73	18.25	18.59	95,605	-0.28(-1.48%)
Mar 26, 2013	18.89	18.90	18.62	18.87	139,743	+0.10(+0.53%)
Mar 25, 2013	18.45	18.88	18.40	18.77	110,763	+0.42(+2.29%)
Mar 22, 2013	18.56	18.56	18.22	18.35	25,386	-0.10(-0.54%)
Mar 21, 2013	18.53	18.59	18.12	18.45	33,091	-0.23(-1.23%)
Mar 20, 2013	18.51	18.82	18.48	18.68	44,609	+0.31(+1.69%)
Mar 19, 2013	18.72	18.75	18.08	18.37	24,752	-0.25(-1.34%)
Mar 18, 2013	18.85	18.85	18.49	18.62	24,009	-0.33(-1.74%)
Mar 15, 2013	19.17	19.17	18.50	18.95	55,867	-0.18(-0.94%)
Mar 14, 2013	19.22	19.22	19.02	19.13	10,633	-0.04(-0.21%)
Mar 13, 2013	19.35	19.38	19.00	19.17	22,969	-0.21(-1.08%)
Mar 12, 2013	19.13	19.84	19.13	19.38	61,624	+0.25(+1.31%)
Mar 11, 2013	19.12	19.47	19.07	19.13	17,862	-0.07(-0.36%)
Mar 08, 2013	18.57	19.25	18.49	19.20	47,701	+0.79(+4.29%)
Mar 07, 2013	18.00	18.51	18.00	18.41	18,770	+0.38(+2.11%)
Mar 06, 2013	18.16	18.19	17.80	18.03	73,102	-0.26(-1.42%)
Mar 05, 2013	18.20	18.30	18.04	18.29	15,251	+0.11(+0.61%)
Mar 04, 2013	18.00	18.23	17.99	18.18	47,187	+0.16(+0.89%)
Mar 01, 2013	17.75	18.04	17.75	18.02	41,262	+0.02(+0.11%)
Feb 28, 2013	18.20	18.18	18.00	18.00	41,793	-0.07(-0.39%)
Feb 27, 2013	18.33	18.33	18.04	18.07	36,134	-0.33(-1.79%)
Feb 26, 2013	18.47	18.57	18.05	18.40	38,260	+0.31(+1.71%)
Feb 22, 2013	17.44	18.50	17.31	18.09	278,914	+1.37(+8.19%)
Feb 21, 2013	17.31	17.40	16.59	16.72	26,144	-0.63(-3.63%)
Feb 20, 2013	17.45	17.56	17.34	17.35	56,417	-0.04(-0.23%)
Feb 19, 2013	17.00	17.50	16.85	17.39	84,056	+0.41(+2.41%)
Feb 15, 2013	16.90	16.99	16.55	16.98	45,563	+0.23(+1.37%)
Feb 14, 2013	16.55	16.83	16.55	16.75	17,582	+0.18(+1.09%)
Feb 13, 2013	16.48	16.75	16.48	16.57	13,842	+0.05(+0.30%)
Feb 12, 2013	16.34	16.54	16.34	16.52	5,042	+0.07(+0.43%)
Feb 11, 2013	16.21	16.55	16.21	16.45	12,015	+0.18(+1.11%)
Feb 08, 2013	16.57	16.65	16.25	16.27	10,146	-0.33(-1.99%)
Feb 07, 2013	16.51	16.65	16.12	16.60	27,024	+0.03(+0.18%)
Feb 06, 2013	16.55	16.58	16.24	16.57	20,264	+0.50(+3.11%)
Feb 04, 2013	16.44	16.53	15.90	16.07	41,041	-0.48(-2.90%)
Feb 01, 2013	16.68	16.81	16.27	16.55	47,013	-0.04(-0.24%)
Jan 31, 2013	16.50	16.71	16.20	16.59	75,297	+0.11(+0.67%)
Jan 30, 2013	16.30	16.67	16.28	16.48	92,473	+0.14(+0.86%)
Jan 29, 2013	15.76	16.35	15.66	16.34	35,997	+0.55(+3.48%)
Jan 28, 2013	15.73	15.84	15.41	15.79	41,441	+0.04(+0.25%)
Jan 25, 2013	15.85	15.85	15.50	15.75	41,824	-0.08(-0.51%)
Jan 24, 2013	15.64	15.86	15.44	15.83	33,153	+0.17(+1.09%)
Jan 23, 2013	15.79	15.81	15.34	15.66	97,257	-0.09(-0.57%)
Jan 22, 2013	15.41	15.75	15.41	15.75	85,946	+0.26(+1.68%)
Jan 18, 2013	15.54	15.54	15.20	15.49	23,329	-0.11(-0.71%)
Jan 17, 2013	15.75	15.91	15.24	15.60	137,188	+0.40(+2.63%)
Jan 16, 2013	15.42	15.50	15.14	15.20	57,076	-0.14(-0.91%)
Jan 15, 2013	15.41	15.53	14.92	15.34	50,857	-0.12(-0.78%)
Jan 14, 2013	15.70	15.88	15.37	15.46	36,565	-0.25(-1.59%)
Jan 11, 2013	15.37	15.88	15.18	15.71	27,595	+0.37(+2.41%)
Jan 10, 2013	15.27	15.40	15.00	15.34	15,298	+0.08(+0.52%)
Jan 09, 2013	15.14	15.28	14.88	15.26	31,859	+0.21(+1.40%)
Jan 08, 2013	15.03	15.22	14.96	15.05	42,170	-0.04(-0.27%)
Jan 07, 2013	15.38	15.46	15.06	15.09	31,486	-0.33(-2.14%)
Jan 04, 2013	15.56	15.56	14.72	15.42	94,504	-0.04(-0.26%)
Jan 03, 2013	15.43	16.00	15.32	15.46	72,711	-0.02(-0.13%)
Jan 02, 2013	16.24	16.38	15.25	15.48	60,021	-0.33(-2.09%)
Dec 31, 2012	15.46	15.87	15.35	15.81	71,851	+0.41(+2.66%)
Dec 28, 2012	15.34	16.10	15.30	15.40	51,572	+0.11(+0.72%)
Dec 27, 2012	15.25	15.46	14.89	15.29	16,960	+0.03(+0.20%)
Dec 26, 2012	15.40	16.49	14.95	15.26	37,774	-0.06(-0.39%)
Dec 24, 2012	15.57	15.59	15.32	15.32	8,049	-0.28(-1.79%)
Dec 21, 2012	15.37	15.64	14.92	15.60	98,951	+0.30(+1.96%)
Dec 20, 2012	15.47	15.57	15.10	15.30	40,726	-0.20(-1.29%)
Dec 19, 2012	15.40	15.50	15.16	15.50	25,255	+0.11(+0.71%)
Dec 18, 2012	15.42	15.58	15.06	15.39	43,626	+0.04(+0.26%)
Dec 17, 2012	15.19	15.44	15.19	15.35	28,624	+0.19(+1.25%)
Dec 14, 2012	15.20	15.70	15.08	15.16	16,350	-0.13(-0.85%)
Dec 13, 2012	14.68	15.35	14.53	15.29	53,339	+0.61(+4.16%)
Dec 12, 2012	14.26	15.01	14.15	14.68	28,890	-0.12(-0.81%)
Dec 11, 2012	15.00	15.00	14.60	14.80	55,861	-0.20(-1.33%)
Dec 10, 2012	15.31	15.40	14.84	15.00	13,824	-0.33(-2.16%)
Dec 07, 2012	15.69	15.80	15.18	15.33	27,534	-0.33(-2.11%)
Dec 06, 2012	15.32	15.80	15.30	15.66	15,287	+0.28(+1.82%)
Dec 05, 2012	15.40	15.80	15.09	15.38	36,052	+0.00(+0.00%)

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.