Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.45	20.45	20.07	20.34	0	-0.10(-0.51%)
Nov 27, 2013	20.45	20.45	20.34	20.45	0	+0.02(+0.10%)
Nov 26, 2013	20.21	20.44	20.16	20.43	0	+0.18(+0.89%)
Nov 25, 2013	19.86	20.34	19.77	20.25	0	+0.36(+1.81%)
Nov 22, 2013	19.66	20.02	19.40	19.89	0	+0.28(+1.41%)
Nov 21, 2013	19.60	19.77	19.52	19.61	10,693	+0.17(+0.86%)
Nov 20, 2013	19.41	19.77	19.37	19.44	0	+0.04(+0.21%)
Nov 19, 2013	19.63	19.73	19.06	19.40	25,910	-0.20(-1.03%)
Nov 18, 2013	19.75	19.82	19.51	19.60	0	-0.27(-1.36%)
Nov 15, 2013	19.62	19.92	19.48	19.87	0	+0.21(+1.06%)
Nov 14, 2013	19.16	19.74	19.16	19.66	0	+0.42(+2.20%)
Nov 13, 2013	18.74	19.25	18.40	19.24	0	+0.46(+2.44%)
Nov 12, 2013	19.87	19.87	18.77	18.78	0	-1.11(-5.57%)
Nov 11, 2013	19.75	20.12	19.47	19.89	0	-0.19(-0.93%)
Nov 08, 2013	20.06	20.34	19.80	20.08	0	+0.01(+0.03%)
Nov 07, 2013	20.45	20.45	19.83	20.07	11,563	-0.35(-1.70%)
Nov 06, 2013	19.83	20.45	19.75	20.42	0	+0.46(+2.29%)
Nov 05, 2013	19.81	20.00	19.44	19.96	0	+0.11(+0.56%)
Nov 04, 2013	19.92	19.98	19.56	19.85	11,115	-0.06(-0.31%)
Nov 01, 2013	19.86	19.95	18.96	19.91	0	+0.00(+0.00%)
Oct 31, 2013	20.09	20.10	19.77	19.91	0	-0.17(-0.83%)
Oct 30, 2013	20.07	20.21	19.84	20.08	8,980	-0.02(-0.10%)
Oct 29, 2013	19.86	20.25	19.51	20.10	0	+0.25(+1.26%)
Oct 28, 2013	19.98	20.05	19.62	19.85	0	-0.06(-0.28%)
Oct 25, 2013	20.22	20.30	19.91	19.91	0	-0.27(-1.34%)
Oct 24, 2013	19.91	20.36	19.91	20.18	7,031	+0.06(+0.28%)
Oct 23, 2013	20.05	20.42	20.05	20.12	0	-0.14(-0.68%)
Oct 22, 2013	20.20	20.31	19.55	20.26	39,522	+0.28(+1.42%)
Oct 21, 2013	20.17	20.32	19.96	19.98	13,292	-0.01(-0.03%)
Oct 18, 2013	19.78	20.45	19.31	19.98	45,027	+0.37(+1.87%)
Oct 17, 2013	19.28	19.82	18.99	19.62	7,666	+0.25(+1.29%)
Oct 16, 2013	19.75	19.75	19.20	19.37	8,992	+0.14(+0.72%)
Oct 15, 2013	19.64	19.82	19.17	19.23	34,457	-0.55(-2.80%)
Oct 14, 2013	19.46	19.81	19.10	19.78	12,033	+0.25(+1.28%)
Oct 11, 2013	18.99	19.62	18.94	19.53	0	+0.45(+2.36%)
Oct 10, 2013	18.71	19.23	18.71	19.08	7,343	+0.46(+2.46%)
Oct 09, 2013	18.38	18.86	18.13	18.62	0	+0.25(+1.36%)
Oct 08, 2013	18.85	18.85	18.30	18.38	20,887	-0.37(-2.00%)
Oct 07, 2013	19.06	19.30	18.58	18.75	0	-0.30(-1.57%)
Oct 04, 2013	18.75	19.12	18.71	19.05	0	+0.24(+1.25%)
Oct 03, 2013	19.38	19.46	18.72	18.81	0	-0.54(-2.79%)
Oct 02, 2013	19.25	19.69	19.07	19.35	22,720	-0.09(-0.46%)
Oct 01, 2013	19.23	19.51	19.14	19.44	16,074	-0.19(-0.95%)
Sep 30, 2013	18.99	19.82	18.96	19.63	0	+0.27(+1.40%)
Sep 27, 2013	19.08	19.60	18.90	19.36	0	+0.14(+0.72%)
Sep 26, 2013	19.13	19.34	19.02	19.22	8,472	-0.15(-0.79%)
Sep 25, 2013	19.97	20.04	19.36	19.37	9,866	-0.51(-2.58%)
Sep 24, 2013	19.39	20.14	19.21	19.89	0	+0.50(+2.57%)
Sep 23, 2013	18.50	19.41	18.45	19.39	0	+0.82(+4.44%)
Sep 20, 2013	17.79	18.56	17.79	18.56	0	+0.77(+4.32%)
Sep 19, 2013	17.95	18.31	17.72	17.79	0	-0.16(-0.89%)
Sep 18, 2013	17.46	18.11	17.36	17.95	0	+0.35(+1.97%)
Sep 17, 2013	17.39	17.67	17.11	17.61	0	+0.40(+2.30%)
Sep 16, 2013	17.16	17.37	16.98	17.21	0	+0.06(+0.32%)
Sep 13, 2013	17.09	17.54	16.95	17.16	0	+0.15(+0.86%)
Sep 12, 2013	17.02	17.09	16.98	17.01	0	-0.14(-0.81%)
Sep 11, 2013	17.48	17.48	17.10	17.15	0	-0.17(-0.96%)
Sep 10, 2013	17.16	17.39	17.00	17.31	9,093	+0.24(+1.42%)
Sep 09, 2013	17.10	17.18	16.89	17.07	0	+0.08(+0.45%)
Sep 06, 2013	17.31	17.31	16.87	17.00	0	-0.22(-1.29%)
Sep 05, 2013	17.23	17.23	16.92	17.22	0	+0.03(+0.20%)
Sep 04, 2013	17.31	17.34	17.05	17.18	0	-0.18(-1.04%)
Sep 03, 2013	17.07	17.38	17.02	17.36	0	+0.07(+0.40%)
Aug 30, 2013	17.45	17.48	16.99	17.29	0	-0.19(-1.11%)
Aug 29, 2013	17.27	17.50	17.13	17.49	0	+0.35(+2.06%)
Aug 28, 2013	17.09	17.28	16.98	17.13	0	+0.15(+0.90%)
Aug 27, 2013	17.77	17.80	16.83	16.98	16,082	-0.84(-4.71%)
Aug 26, 2013	18.16	18.17	17.82	17.82	0	-0.35(-1.93%)
Aug 23, 2013	18.71	18.71	18.10	18.17	0	-0.56(-2.98%)
Aug 22, 2013	18.08	18.77	18.08	18.73	9,819	+0.75(+4.17%)
Aug 21, 2013	17.73	17.99	17.39	17.98	0	+0.06(+0.35%)
Aug 20, 2013	17.42	18.05	17.34	17.92	0	+0.46(+2.64%)
Aug 19, 2013	17.61	17.74	17.37	17.46	22,005	-0.25(-1.44%)
Aug 16, 2013	18.14	18.38	17.54	17.71	0	-0.53(-2.90%)
Aug 15, 2013	19.01	19.10	18.16	18.24	15,021	-0.97(-5.05%)
Aug 14, 2013	18.94	19.41	18.94	19.21	6,589	-0.13(-0.68%)
Aug 13, 2013	19.45	19.61	19.01	19.34	23,486	-0.17(-0.88%)
Aug 12, 2013	19.30	19.57	19.30	19.51	16,539	+0.05(+0.25%)
Aug 09, 2013	19.61	19.74	19.36	19.47	41,593	-0.06(-0.32%)
Aug 08, 2013	19.48	19.56	19.22	19.53	16,095	+0.07(+0.35%)
Aug 07, 2013	19.44	19.49	19.28	19.46	5,074	+0.00(+0.00%)
Aug 06, 2013	19.78	19.88	19.25	19.46	20,812	-0.55(-2.75%)
Aug 05, 2013	19.35	20.14	19.14	20.01	26,153	+0.70(+3.63%)
Aug 02, 2013	18.77	19.36	18.68	19.31	48,852	+0.43(+2.26%)
Aug 01, 2013	18.87	19.19	18.63	18.88	12,745	+0.08(+0.40%)
Jul 31, 2013	19.10	19.26	18.81	18.81	0	-0.23(-1.19%)
Jul 30, 2013	19.71	19.71	18.96	19.03	0	-0.68(-3.46%)
Jul 29, 2013	20.12	20.12	19.62	19.71	0	-0.39(-1.92%)
Jul 26, 2013	20.47	20.47	19.96	20.10	0	-0.42(-2.05%)
Jul 25, 2013	19.88	20.53	19.59	20.52	0	+0.63(+3.18%)
Jul 24, 2013	19.57	20.02	19.50	19.89	0	+0.29(+1.47%)
Jul 23, 2013	18.92	19.71	18.96	19.60	0	+0.63(+3.34%)
Jul 22, 2013	18.99	19.03	18.82	18.96	0	-0.19(-0.97%)
Jul 19, 2013	18.99	19.21	18.99	19.15	0	+0.05(+0.25%)
Jul 18, 2013	19.13	19.13	18.89	19.10	0	-0.02(-0.11%)
Jul 17, 2013	19.16	19.16	18.85	19.12	11,123	-0.01(-0.03%)
Jul 16, 2013	18.96	19.27	18.85	19.13	0	-0.01(-0.04%)
Jul 15, 2013	18.98	19.23	18.78	19.14	0	+0.23(+1.20%)
Jul 12, 2013	18.98	19.06	18.74	18.91	0	-0.16(-0.83%)
Jul 11, 2013	18.74	19.07	18.59	19.07	0	+0.49(+2.63%)
Jul 10, 2013	18.06	18.81	18.06	18.58	0	+0.34(+1.89%)
Jul 09, 2013	17.99	18.43	17.72	18.23	0	+0.20(+1.11%)
Jul 08, 2013	17.89	18.18	17.56	18.03	0	+0.18(+1.00%)
Jul 05, 2013	17.62	17.86	17.02	17.86	0	+0.52(+3.02%)
Jul 03, 2013	17.06	17.33	16.93	17.33	0	+0.43(+2.52%)
Jul 02, 2013	17.11	17.44	16.85	16.91	0	-0.17(-0.97%)
Jul 01, 2013	17.34	17.75	16.89	17.07	0	-0.27(-1.55%)
Jun 28, 2013	16.74	17.41	16.74	17.34	90,291	+0.35(+2.07%)
Jun 27, 2013	16.88	17.00	16.82	16.99	0	+0.16(+0.94%)
Jun 26, 2013	17.00	17.00	16.63	16.83	0	-0.10(-0.57%)
Jun 25, 2013	16.87	16.99	16.60	16.93	0	+0.16(+0.94%)
Jun 24, 2013	16.81	16.82	16.65	16.77	0	-0.11(-0.65%)
Jun 21, 2013	16.78	16.93	16.64	16.88	35,848	+0.17(+1.03%)
Jun 20, 2013	16.79	16.97	16.58	16.71	0	-0.26(-1.54%)
Jun 19, 2013	16.92	17.23	16.92	16.97	0	-0.01(-0.04%)
Jun 18, 2013	16.81	17.02	16.68	16.98	0	+0.14(+0.82%)
Jun 17, 2013	16.93	16.93	16.62	16.84	0	+0.05(+0.29%)
Jun 14, 2013	16.88	16.91	16.70	16.79	0	-0.17(-0.97%)
Jun 13, 2013	16.82	16.95	16.53	16.95	35,768	+0.10(+0.57%)
Jun 12, 2013	16.92	17.00	16.48	16.86	28,741	-0.03(-0.16%)
Jun 11, 2013	16.91	16.95	16.76	16.89	4,173	+0.05(+0.29%)
Jun 10, 2013	16.85	16.85	16.84	16.84	0	+0.08(+0.45%)
Jun 07, 2013	16.84	16.84	16.50	16.76	0	+0.05(+0.33%)
Jun 06, 2013	16.69	16.84	16.63	16.71	6,427	-0.06(-0.37%)
Jun 05, 2013	16.91	17.03	16.69	16.77	0	-0.14(-0.81%)
Jun 04, 2013	16.67	17.03	16.67	16.91	0	+0.17(+1.03%)
Jun 03, 2013	16.52	16.84	16.34	16.73	31,921	+0.19(+1.12%)
May 31, 2013	16.51	16.66	16.25	16.55	21,937	+0.01(+0.04%)
May 30, 2013	16.69	16.85	16.45	16.54	38,250	-0.03(-0.21%)
May 29, 2013	16.53	16.80	16.42	16.58	5,313	-0.03(-0.17%)
May 28, 2013	16.42	16.67	16.32	16.60	30,042	+0.38(+2.32%)
May 24, 2013	15.93	16.33	15.93	16.23	0	+0.23(+1.45%)
May 23, 2013	15.80	16.21	15.78	16.00	0	+0.14(+0.90%)
May 22, 2013	16.21	16.21	15.78	15.85	0	-0.40(-2.44%)
May 21, 2013	16.39	16.48	16.15	16.25	0	-0.10(-0.63%)
May 20, 2013	16.28	16.69	16.19	16.35	0	+0.05(+0.34%)
May 17, 2013	16.41	16.71	16.30	16.30	0	-0.05(-0.33%)
May 16, 2013	16.61	16.77	16.27	16.35	44,815	-0.28(-1.68%)
May 15, 2013	16.43	16.68	16.43	16.63	0	+0.36(+2.18%)
May 13, 2013	16.11	16.35	16.11	16.28	0	+0.10(+0.63%)
May 10, 2013	16.31	16.31	15.91	16.17	0	-0.07(-0.42%)
May 09, 2013	16.29	16.36	16.24	16.24	0	-0.03(-0.21%)
May 08, 2013	16.23	16.28	16.23	16.28	0	+0.01(+0.08%)
May 07, 2013	16.18	16.27	15.98	16.26	0	+0.10(+0.59%)
May 06, 2013	16.14	16.28	15.87	16.17	0	+0.01(+0.08%)
May 03, 2013	15.97	16.30	15.76	16.15	0	+0.14(+0.85%)
May 02, 2013	15.74	16.04	15.74	16.02	0	+0.36(+2.31%)
May 01, 2013	16.38	16.58	15.61	15.65	0	-0.74(-4.50%)
Apr 30, 2013	16.19	16.42	16.09	16.39	0	+0.19(+1.18%)
Apr 29, 2013	16.08	16.20	16.08	16.20	2,796	+0.17(+1.07%)
Apr 26, 2013	16.08	16.08	15.95	16.03	10,634	-0.05(-0.34%)
Apr 25, 2013	15.98	16.13	15.93	16.08	4,459	+0.13(+0.81%)
Apr 24, 2013	16.00	16.00	15.83	15.95	0	+0.07(+0.43%)
Apr 23, 2013	15.88	16.02	15.81	15.89	9,137	+0.03(+0.17%)
Apr 22, 2013	15.89	15.90	15.68	15.86	6,919	+0.03(+0.22%)
Apr 19, 2013	15.61	15.87	15.61	15.83	9,468	+0.21(+1.36%)
Apr 18, 2013	15.72	15.83	15.61	15.61	13,593	-0.03(-0.22%)
Apr 17, 2013	15.64	15.87	15.59	15.65	21,562	-0.04(-0.26%)
Apr 16, 2013	15.71	15.84	15.57	15.69	35,089	+0.03(+0.22%)
Apr 15, 2013	16.39	16.39	15.58	15.65	25,878	-0.78(-4.74%)
Apr 12, 2013	16.55	16.56	16.42	16.43	13,298	-0.18(-1.07%)
Apr 11, 2013	16.73	16.85	16.56	16.61	4,042	-0.23(-1.34%)
Apr 10, 2013	16.58	16.84	16.45	16.84	10,698	+0.30(+1.82%)
Apr 09, 2013	16.43	16.60	16.38	16.54	8,516	+0.05(+0.33%)
Apr 08, 2013	16.60	16.61	16.34	16.48	5,998	-0.03(-0.21%)
Apr 05, 2013	16.29	16.62	16.29	16.51	13,232	-0.01(-0.04%)
Apr 04, 2013	16.54	16.54	16.32	16.52	12,117	+0.14(+0.83%)
Apr 03, 2013	16.58	16.58	16.36	16.39	13,379	-0.17(-1.03%)
Apr 02, 2013	16.49	16.62	16.43	16.56	44,295	+0.09(+0.54%)
Apr 01, 2013	16.73	16.73	16.39	16.47	7,863	-0.27(-1.63%)
Mar 28, 2013	16.56	16.76	16.47	16.74	18,988	+0.25(+1.49%)
Mar 27, 2013	16.53	16.54	16.49	16.49	3,658	-0.15(-0.90%)
Mar 26, 2013	16.62	16.66	16.49	16.64	5,137	+0.13(+0.79%)
Mar 25, 2013	16.56	16.56	16.35	16.51	7,483	+0.00(+0.00%)
Mar 22, 2013	16.48	16.56	16.29	16.51	12,168	+0.10(+0.58%)
Mar 21, 2013	16.42	16.43	16.34	16.42	6,956	-0.12(-0.74%)
Mar 20, 2013	16.39	16.56	16.30	16.54	9,686	+0.21(+1.30%)
Mar 19, 2013	16.47	16.47	16.30	16.33	10,667	-0.06(-0.37%)
Mar 18, 2013	16.45	16.49	16.31	16.39	3,878	-0.18(-1.07%)
Mar 15, 2013	16.41	16.66	16.41	16.57	58,948	+0.19(+1.17%)
Mar 14, 2013	16.41	16.64	16.29	16.38	6,802	-0.04(-0.25%)
Mar 13, 2013	16.39	16.48	16.35	16.42	7,590	+0.05(+0.33%)
Mar 12, 2013	16.51	16.51	16.35	16.36	4,178	-0.20(-1.24%)
Mar 11, 2013	16.70	16.77	16.41	16.57	9,187	-0.12(-0.74%)
Mar 08, 2013	16.54	16.81	16.37	16.69	17,590	+0.25(+1.54%)
Mar 07, 2013	16.34	16.49	16.34	16.44	5,592	+0.04(+0.25%)
Mar 06, 2013	16.48	16.49	16.29	16.40	13,181	+0.08(+0.46%)
Mar 05, 2013	16.34	16.51	16.29	16.32	11,694	+0.01(+0.08%)
Mar 04, 2013	16.04	16.31	15.97	16.31	14,426	+0.23(+1.44%)
Mar 01, 2013	15.71	16.11	15.71	16.08	14,815	+0.33(+2.08%)
Feb 28, 2013	15.74	15.86	15.67	15.75	9,822	-0.04(-0.26%)
Feb 27, 2013	15.74	15.94	15.68	15.79	11,502	+0.08(+0.52%)
Feb 26, 2013	15.63	15.75	15.50	15.71	21,571	+0.20(+1.32%)
Feb 25, 2013	15.85	15.85	15.47	15.50	20,474	-0.29(-1.86%)
Feb 22, 2013	15.77	15.84	15.74	15.80	10,123	+0.11(+0.70%)
Feb 21, 2013	15.73	15.74	15.67	15.69	2,912	-0.03(-0.17%)
Feb 20, 2013	15.83	15.89	15.72	15.72	16,232	-0.14(-0.86%)
Feb 19, 2013	15.74	15.85	15.74	15.85	4,092	+0.12(+0.78%)
Feb 15, 2013	15.84	15.84	15.71	15.73	14,806	-0.02(-0.13%)
Feb 14, 2013	15.84	15.84	15.74	15.75	3,803	-0.01(-0.04%)
Feb 13, 2013	15.85	16.01	15.75	15.76	4,575	-0.10(-0.65%)
Feb 12, 2013	15.87	15.89	15.74	15.86	8,881	+0.08(+0.52%)
Feb 11, 2013	15.73	15.80	15.65	15.78	15,989	-0.05(-0.30%)
Feb 08, 2013	15.74	15.87	15.73	15.83	7,073	+0.10(+0.65%)
Feb 07, 2013	15.82	15.82	15.68	15.72	13,005	-0.24(-1.50%)
Feb 06, 2013	15.89	16.04	15.89	15.96	2,347	+0.21(+1.34%)
Feb 04, 2013	15.85	16.01	15.67	15.75	24,846	-0.10(-0.60%)
Feb 01, 2013	15.67	15.93	15.57	15.85	23,792	+0.29(+1.84%)
Jan 31, 2013	15.74	15.94	15.54	15.56	32,735	-0.15(-0.96%)
Jan 30, 2013	15.73	15.81	15.63	15.71	11,554	-0.14(-0.86%)
Jan 29, 2013	15.70	15.89	15.65	15.85	18,164	+0.02(+0.13%)
Jan 28, 2013	15.61	15.86	15.61	15.83	21,967	+0.26(+1.67%)
Jan 25, 2013	15.76	15.76	15.50	15.57	21,537	-0.09(-0.57%)
Jan 24, 2013	15.65	15.80	15.65	15.65	11,929	+0.01(+0.04%)
Jan 23, 2013	15.76	15.82	15.57	15.65	14,272	-0.08(-0.48%)
Jan 22, 2013	15.50	15.85	15.46	15.72	27,219	+0.18(+1.19%)
Jan 18, 2013	15.53	15.71	15.53	15.54	40,540	-0.05(-0.31%)
Jan 17, 2013	15.64	15.77	15.52	15.59	36,011	+0.05(+0.31%)
Jan 16, 2013	15.80	15.80	15.50	15.54	13,123	-0.08(-0.52%)
Jan 15, 2013	15.49	15.66	15.49	15.62	5,248	+0.10(+0.62%)
Jan 14, 2013	15.57	15.64	15.47	15.52	13,074	-0.02(-0.13%)
Jan 11, 2013	15.57	15.67	15.49	15.54	14,964	+0.00(+0.00%)
Jan 10, 2013	15.78	15.78	15.50	15.54	17,382	-0.13(-0.83%)
Jan 09, 2013	15.64	15.73	15.50	15.67	7,210	+0.12(+0.79%)
Jan 08, 2013	15.61	15.78	15.46	15.55	19,278	-0.04(-0.26%)
Jan 07, 2013	16.10	16.10	15.54	15.59	60,003	-0.64(-3.91%)
Jan 04, 2013	16.23	16.29	16.06	16.23	5,317	+0.08(+0.51%)
Jan 03, 2013	16.39	16.39	16.03	16.15	13,207	-0.18(-1.09%)
Jan 02, 2013	16.25	16.38	16.08	16.32	32,364	+0.37(+2.31%)
Dec 31, 2012	15.78	15.97	15.65	15.95	9,155	+0.28(+1.79%)
Dec 28, 2012	15.93	16.00	15.58	15.67	12,793	-0.29(-1.80%)
Dec 27, 2012	15.96	16.04	15.91	15.96	9,434	+0.05(+0.30%)
Dec 26, 2012	16.03	16.05	15.88	15.91	8,206	-0.05(-0.34%)
Dec 24, 2012	16.02	16.07	15.94	15.97	12,704	-0.08(-0.47%)
Dec 21, 2012	16.04	16.07	15.89	16.04	63,547	+0.00(+0.00%)
Dec 20, 2012	16.13	16.15	15.88	16.04	26,590	-0.06(-0.38%)
Dec 19, 2012	16.15	16.15	15.85	16.11	10,371	+0.08(+0.47%)
Dec 18, 2012	15.77	16.08	15.60	16.03	13,234	+0.30(+1.90%)
Dec 17, 2012	15.53	15.76	15.53	15.73	23,143	+0.23(+1.49%)
Dec 14, 2012	15.51	15.53	15.38	15.50	31,798	+0.03(+0.18%)
Dec 13, 2012	15.64	15.65	15.46	15.47	15,770	-0.11(-0.70%)
Dec 12, 2012	15.72	15.77	15.56	15.58	11,871	-0.18(-1.12%)
Dec 11, 2012	16.02	16.02	15.64	15.76	40,639	-0.16(-0.98%)
Dec 10, 2012	16.00	16.00	15.70	15.91	30,329	-0.01(-0.04%)
Dec 07, 2012	16.04	16.04	15.79	15.92	19,656	+0.03(+0.21%)
Dec 06, 2012	16.02	16.02	15.73	15.89	19,187	-0.16(-1.01%)
Dec 05, 2012	16.19	16.19	15.86	16.05	14,571	-0.09(-0.59%)

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.