Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	24.22	24.29	23.97	23.99	443,076	-0.19(-0.78%)
Jun 27, 2013	23.88	24.29	23.71	24.18	0	+0.50(+2.12%)
Jun 26, 2013	23.49	23.74	23.14	23.68	0	+0.45(+1.93%)
Jun 25, 2013	23.00	23.39	22.64	23.23	0	+0.54(+2.37%)
Jun 24, 2013	22.59	22.96	22.56	22.70	0	-0.06(-0.28%)
Jun 21, 2013	22.76	23.25	22.45	22.76	1,628,901	+0.09(+0.39%)
Jun 20, 2013	22.71	23.27	22.57	22.67	0	-0.35(-1.52%)
Jun 19, 2013	23.28	23.28	22.82	23.02	0	-0.21(-0.92%)
Jun 18, 2013	22.97	23.37	22.83	23.23	0	+0.35(+1.53%)
Jun 17, 2013	23.19	23.29	22.76	22.88	0	-0.10(-0.43%)
Jun 14, 2013	23.56	23.56	22.91	22.98	0	-0.45(-1.91%)
Jun 13, 2013	22.80	23.49	22.73	23.43	197,803	+0.63(+2.75%)
Jun 12, 2013	23.32	23.32	22.71	22.80	169,109	-0.29(-1.24%)
Jun 11, 2013	23.07	23.23	22.91	23.09	139,346	-0.22(-0.96%)
Jun 10, 2013	23.41	23.50	23.24	23.31	0	+0.02(+0.08%)
Jun 07, 2013	23.25	23.43	22.99	23.30	0	+0.23(+1.01%)
Jun 06, 2013	22.53	23.07	22.36	23.06	257,572	+0.59(+2.62%)
Jun 05, 2013	22.89	22.93	22.39	22.48	0	-0.38(-1.68%)
Jun 04, 2013	23.05	23.12	22.63	22.86	0	-0.09(-0.39%)
Jun 03, 2013	22.77	23.11	22.43	22.95	296,655	+0.20(+0.86%)
May 31, 2013	22.90	23.28	22.72	22.75	289,437	-0.34(-1.47%)
May 30, 2013	23.00	23.19	22.86	23.09	293,746	+0.11(+0.47%)
May 29, 2013	23.13	23.39	22.94	22.98	183,349	-0.35(-1.49%)
May 28, 2013	23.42	23.68	22.85	23.33	280,099	+0.30(+1.32%)
May 24, 2013	22.89	23.06	22.74	23.03	0	+0.06(+0.27%)
May 23, 2013	22.78	23.08	22.52	22.97	0	+0.03(+0.12%)
May 22, 2013	23.27	23.51	22.79	22.94	0	-0.25(-1.08%)
May 21, 2013	23.11	23.20	22.90	23.19	0	+0.08(+0.35%)
May 20, 2013	23.13	23.33	23.09	23.11	0	-0.11(-0.46%)
May 17, 2013	23.17	23.24	23.05	23.22	0	+0.17(+0.74%)
May 16, 2013	22.62	23.05	22.11	23.05	214,923	-0.11(-0.46%)
May 15, 2013	23.09	23.27	22.97	23.15	0	+0.19(+0.82%)
May 13, 2013	22.80	23.10	22.72	22.97	0	+0.14(+0.63%)
May 10, 2013	22.93	23.01	22.73	22.82	0	-0.12(-0.54%)
May 09, 2013	23.20	23.24	22.93	22.95	0	-0.24(-1.04%)
May 08, 2013	23.14	23.22	22.97	23.19	0	+0.00(+0.00%)
May 07, 2013	22.87	23.30	22.78	23.19	0	+0.41(+1.80%)
May 06, 2013	22.41	22.80	22.38	22.78	0	+0.40(+1.79%)
May 03, 2013	22.30	22.60	22.06	22.38	0	+0.32(+1.46%)
May 02, 2013	21.77	22.09	21.55	22.06	0	+0.41(+1.90%)
May 01, 2013	22.04	22.05	21.62	21.65	343,910	-0.44(-1.98%)
Apr 30, 2013	22.11	22.21	21.93	22.08	0	-0.01(-0.04%)
Apr 29, 2013	21.81	22.12	21.73	22.09	395,991	+0.31(+1.43%)
Apr 26, 2013	21.78	21.82	21.57	21.78	209,104	-0.03(-0.12%)
Apr 25, 2013	21.53	21.83	21.38	21.81	0	+0.40(+1.87%)
Apr 24, 2013	21.06	21.48	21.02	21.40	374,936	+0.39(+1.87%)
Apr 23, 2013	20.64	21.04	20.63	21.01	369,690	+0.54(+2.61%)
Apr 22, 2013	20.66	20.66	20.27	20.48	209,591	-0.13(-0.65%)
Apr 19, 2013	20.18	20.69	20.09	20.61	213,725	+0.37(+1.81%)
Apr 18, 2013	20.47	20.59	20.17	20.25	139,552	-0.15(-0.74%)
Apr 17, 2013	20.50	20.70	20.08	20.40	318,728	-0.29(-1.38%)
Apr 16, 2013	20.69	20.85	20.54	20.68	250,960	+0.18(+0.87%)
Apr 15, 2013	21.36	21.47	20.48	20.50	320,204	-0.94(-4.37%)
Apr 12, 2013	21.41	21.54	21.24	21.44	187,014	-0.14(-0.66%)
Apr 11, 2013	21.65	21.80	21.48	21.58	115,745	-0.05(-0.25%)
Apr 10, 2013	21.36	21.73	21.24	21.64	222,751	+0.37(+1.72%)
Apr 09, 2013	21.43	21.52	21.27	21.27	240,340	-0.15(-0.71%)
Apr 08, 2013	21.12	21.45	20.99	21.42	272,763	+0.38(+1.82%)
Apr 05, 2013	20.62	21.10	20.57	21.04	257,689	+0.07(+0.34%)
Apr 04, 2013	20.72	20.99	20.44	20.97	287,232	+0.37(+1.82%)
Apr 03, 2013	20.96	20.96	20.55	20.59	230,400	-0.36(-1.70%)
Apr 02, 2013	21.43	21.54	20.84	20.95	166,439	-0.33(-1.55%)
Apr 01, 2013	21.59	21.59	21.03	21.28	209,176	-0.28(-1.28%)
Mar 28, 2013	21.50	21.60	21.40	21.56	181,300	+0.12(+0.54%)
Mar 27, 2013	21.41	21.51	21.23	21.44	120,937	-0.13(-0.62%)
Mar 26, 2013	21.88	21.92	21.48	21.57	155,700	-0.19(-0.86%)
Mar 25, 2013	21.67	21.88	21.56	21.76	221,826	+0.19(+0.87%)
Mar 22, 2013	21.68	21.74	21.49	21.57	199,080	-0.06(-0.29%)
Mar 21, 2013	21.69	21.86	21.60	21.64	183,597	-0.14(-0.66%)
Mar 20, 2013	21.64	21.84	21.64	21.78	155,924	+0.22(+1.03%)
Mar 19, 2013	21.46	21.62	21.38	21.56	159,584	+0.13(+0.62%)
Mar 18, 2013	21.38	21.60	21.23	21.42	179,169	-0.21(-0.99%)
Mar 15, 2013	21.70	21.71	21.48	21.64	1,497,721	-0.02(-0.08%)
Mar 14, 2013	21.34	21.65	21.22	21.65	228,229	+0.39(+1.85%)
Mar 13, 2013	21.17	21.42	21.09	21.26	209,270	+0.06(+0.29%)
Mar 12, 2013	21.28	21.32	21.12	21.20	269,347	-0.17(-0.79%)
Mar 11, 2013	21.13	21.38	21.10	21.37	214,593	+0.16(+0.75%)
Mar 08, 2013	21.51	21.56	21.05	21.21	216,654	-0.14(-0.67%)
Mar 07, 2013	21.11	21.35	20.99	21.35	164,544	+0.20(+0.97%)
Mar 06, 2013	21.23	21.27	21.00	21.15	171,673	+0.03(+0.13%)
Mar 05, 2013	21.25	21.38	21.04	21.12	362,516	-0.07(-0.34%)
Mar 04, 2013	21.08	21.30	21.00	21.19	226,923	+0.00(+0.00%)
Mar 01, 2013	20.86	21.23	20.66	21.19	397,850	+0.13(+0.63%)
Feb 28, 2013	20.87	21.19	20.77	21.06	517,319	+0.18(+0.85%)
Feb 27, 2013	20.73	21.08	20.66	20.88	322,981	+0.20(+0.94%)
Feb 26, 2013	20.69	20.90	20.52	20.68	447,836	+0.10(+0.47%)
Feb 25, 2013	21.22	21.34	20.58	20.59	345,446	-0.53(-2.52%)
Feb 22, 2013	21.06	21.12	20.86	21.12	320,776	+0.24(+1.15%)
Feb 21, 2013	21.02	21.09	20.85	20.88	757,187	-0.19(-0.89%)
Feb 20, 2013	21.00	21.12	20.81	21.07	1,069,967	-0.03(-0.13%)
Feb 19, 2013	20.87	21.12	20.68	21.09	6,789,458	+0.27(+1.28%)
Feb 15, 2013	20.77	20.94	20.53	20.83	800,798	+0.16(+0.77%)
Feb 14, 2013	21.16	21.18	20.21	20.67	1,618,919	+0.48(+2.38%)
Feb 13, 2013	20.18	20.24	20.05	20.19	155,767	+0.06(+0.31%)
Feb 12, 2013	20.08	20.22	20.04	20.12	184,859	+0.04(+0.22%)
Feb 11, 2013	20.03	20.14	19.95	20.08	90,375	+0.04(+0.18%)
Feb 08, 2013	20.12	20.25	20.04	20.05	189,134	-0.08(-0.38%)
Feb 07, 2013	19.97	20.19	19.89	20.12	220,263	+0.19(+0.96%)
Feb 06, 2013	19.75	19.98	19.68	19.93	282,790	+0.22(+1.13%)
Feb 04, 2013	20.05	20.12	19.67	19.71	200,869	-0.45(-2.25%)
Feb 01, 2013	19.97	20.42	19.94	20.16	624,162	+0.29(+1.48%)
Jan 31, 2013	19.63	19.97	19.59	19.87	1,017,106	+0.71(+3.71%)
Jan 30, 2013	19.35	19.35	18.23	19.16	478,315	-0.23(-1.19%)
Jan 29, 2013	19.24	19.40	19.18	19.39	295,190	+0.20(+1.02%)
Jan 28, 2013	19.19	19.23	18.94	19.19	627,156	-0.01(-0.05%)
Jan 25, 2013	19.23	19.34	19.11	19.20	189,772	+0.04(+0.19%)
Jan 24, 2013	19.25	19.35	19.08	19.17	423,650	-0.10(-0.51%)
Jan 23, 2013	19.17	19.28	19.09	19.26	361,526	+0.07(+0.37%)
Jan 22, 2013	18.88	19.19	18.87	19.19	136,859	+0.30(+1.60%)
Jan 18, 2013	19.03	19.10	18.74	18.89	322,932	-0.18(-0.93%)
Jan 17, 2013	18.80	19.10	18.80	19.07	138,845	+0.31(+1.66%)
Jan 16, 2013	18.72	18.87	18.69	18.76	74,896	-0.05(-0.28%)
Jan 15, 2013	18.47	18.86	18.47	18.81	138,200	+0.20(+1.10%)
Jan 14, 2013	18.54	18.70	18.42	18.61	123,736	+0.07(+0.38%)
Jan 11, 2013	18.64	18.64	18.19	18.54	358,491	-0.07(-0.38%)
Jan 10, 2013	18.57	18.67	18.43	18.61	94,432	+0.15(+0.82%)
Jan 09, 2013	18.46	18.64	18.37	18.46	166,321	+0.08(+0.43%)
Jan 08, 2013	18.38	18.42	18.17	18.38	145,188	-0.01(-0.05%)
Jan 07, 2013	18.61	18.68	18.23	18.38	382,092	-0.35(-1.85%)
Jan 04, 2013	18.62	18.81	18.43	18.73	189,194	+0.21(+1.15%)
Jan 03, 2013	18.54	18.54	18.29	18.52	234,713	-0.09(-0.48%)
Jan 02, 2013	18.06	18.62	17.55	18.61	513,014	+1.06(+6.02%)
Dec 31, 2012	17.36	17.56	17.29	17.55	264,651	+0.19(+1.07%)
Dec 28, 2012	17.12	17.45	16.97	17.36	216,593	+0.14(+0.83%)
Dec 27, 2012	17.36	17.42	17.01	17.22	249,042	-0.14(-0.82%)
Dec 26, 2012	17.48	17.48	17.19	17.36	106,185	-0.11(-0.61%)
Dec 24, 2012	17.66	17.71	17.38	17.47	52,860	-0.23(-1.30%)
Dec 21, 2012	17.57	17.73	17.27	17.70	598,016	-0.02(-0.10%)
Dec 20, 2012	17.51	17.82	17.51	17.72	303,440	+0.20(+1.12%)
Dec 19, 2012	17.19	17.54	17.05	17.52	684,926	+0.36(+2.07%)
Dec 18, 2012	17.06	17.22	16.98	17.17	381,088	+0.11(+0.62%)
Dec 17, 2012	16.84	17.23	16.78	17.06	407,860	+0.24(+1.43%)
Dec 14, 2012	17.05	17.12	16.78	16.82	153,761	-0.26(-1.51%)
Dec 13, 2012	17.08	17.13	17.02	17.08	97,014	+0.03(+0.16%)
Dec 12, 2012	17.18	17.24	17.04	17.05	249,552	-0.04(-0.21%)
Dec 11, 2012	17.27	17.28	16.97	17.09	249,998	-0.03(-0.16%)
Dec 10, 2012	17.04	17.18	16.95	17.11	79,014	+0.11(+0.63%)
Dec 07, 2012	17.18	17.18	16.87	17.01	99,968	-0.04(-0.21%)
Dec 06, 2012	17.14	17.14	16.91	17.04	89,399	-0.08(-0.47%)
Dec 05, 2012	17.25	17.27	16.95	17.12	355,710	-0.02(-0.10%)
Dec 04, 2012	17.32	17.32	16.96	17.14	232,667	-0.12(-0.72%)
Nov 30, 2012	17.27	17.33	17.10	17.27	264,511	-0.01(-0.05%)
Nov 29, 2012	17.28	17.36	17.11	17.27	134,750	+0.16(+0.93%)
Nov 28, 2012	16.98	17.18	16.93	17.11	192,078	+0.04(+0.26%)
Nov 27, 2012	17.05	17.17	16.96	17.07	163,928	-0.03(-0.16%)
Nov 26, 2012	17.01	17.10	16.82	17.10	180,874	+0.03(+0.16%)
Nov 23, 2012	16.57	17.08	16.42	17.07	184,242	+0.59(+3.56%)
Nov 21, 2012	16.63	16.63	16.33	16.48	113,882	-0.09(-0.54%)
Nov 20, 2012	16.50	16.70	16.40	16.57	108,637	-0.02(-0.10%)
Nov 19, 2012	16.52	16.64	16.37	16.59	166,987	+0.22(+1.35%)
Nov 16, 2012	16.26	16.49	16.16	16.37	185,555	+0.05(+0.32%)
Nov 15, 2012	16.38	16.43	16.10	16.31	221,604	-0.08(-0.49%)
Nov 14, 2012	16.84	17.21	16.37	16.39	180,330	-0.43(-2.53%)
Nov 13, 2012	16.85	17.11	15.10	16.82	149,919	-0.14(-0.84%)
Nov 12, 2012	16.89	17.03	16.79	16.96	103,500	+0.11(+0.63%)
Nov 09, 2012	16.80	17.12	16.79	16.86	108,790	-0.03(-0.16%)
Nov 08, 2012	17.25	17.33	16.88	16.88	206,797	-0.22(-1.29%)
Nov 07, 2012	17.94	17.94	17.08	17.10	436,508	-1.04(-5.75%)
Nov 06, 2012	17.79	18.25	17.79	18.15	165,928	+0.35(+1.99%)
Nov 05, 2012	17.78	17.88	17.41	17.79	145,710	+0.03(+0.15%)
Nov 02, 2012	17.96	18.04	17.71	17.77	225,843	-0.07(-0.40%)
Nov 01, 2012	17.94	18.13	17.78	17.84	366,382	-0.06(-0.35%)
Oct 31, 2012	17.68	17.99	17.48	17.90	255,554	+0.19(+1.10%)
Oct 26, 2012	17.60	17.71	17.71	17.71	798,865	+0.28(+1.62%)
Oct 25, 2012	16.94	17.43	16.74	17.42	871,180	+0.69(+4.12%)
Oct 24, 2012	16.73	16.98	16.57	16.73	348,434	+0.10(+0.58%)
Oct 23, 2012	16.59	16.67	16.42	16.64	245,820	-0.14(-0.84%)
Oct 19, 2012	16.87	16.94	16.74	16.78	328,361	-0.17(-1.00%)
Oct 18, 2012	17.01	17.06	16.94	16.95	244,089	-0.06(-0.37%)
Oct 17, 2012	16.90	17.08	16.79	17.01	263,179	+0.14(+0.85%)
Oct 16, 2012	17.10	17.10	16.76	16.87	268,208	-0.10(-0.57%)
Oct 15, 2012	17.17	17.23	16.89	16.96	239,406	-0.10(-0.57%)
Oct 12, 2012	17.57	17.57	17.02	17.06	380,587	-0.56(-3.16%)
Oct 11, 2012	17.69	17.69	17.52	17.62	316,534	+0.11(+0.61%)
Oct 10, 2012	17.35	17.53	17.30	17.51	450,462	+0.18(+1.02%)
Oct 09, 2012	17.53	17.65	17.33	17.33	163,647	-0.19(-1.06%)
Oct 08, 2012	17.50	17.64	17.39	17.52	122,984	-0.04(-0.20%)
Oct 05, 2012	17.70	17.86	17.51	17.56	127,973	-0.04(-0.20%)
Oct 04, 2012	17.57	17.71	17.44	17.59	205,907	+0.08(+0.45%)
Oct 03, 2012	17.52	17.71	17.33	17.51	154,125	+0.05(+0.30%)
Oct 02, 2012	17.54	17.56	17.33	17.46	143,734	+0.04(+0.25%)
Oct 01, 2012	17.59	17.65	17.29	17.41	251,659	-0.04(-0.20%)
Sep 28, 2012	17.56	17.62	17.44	17.45	214,931	-0.22(-1.25%)
Sep 27, 2012	17.82	17.86	17.63	17.67	333,507	-0.03(-0.15%)
Sep 26, 2012	18.03	18.20	17.57	17.70	455,240	-0.28(-1.57%)
Sep 25, 2012	18.48	18.51	17.95	17.98	318,067	-0.38(-2.07%)
Sep 24, 2012	18.11	18.51	17.99	18.36	156,794	+0.12(+0.68%)
Sep 21, 2012	18.24	18.29	18.04	18.24	802,145	+0.25(+1.38%)
Sep 20, 2012	17.88	18.09	17.85	17.99	127,072	-0.06(-0.34%)
Sep 19, 2012	18.06	18.19	17.86	18.05	165,954	-0.01(-0.05%)
Sep 18, 2012	18.10	18.17	17.94	18.06	215,352	-0.04(-0.24%)
Sep 17, 2012	18.32	18.44	17.96	18.10	127,494	-0.33(-1.77%)
Sep 14, 2012	18.54	18.79	18.37	18.43	344,363	-0.07(-0.38%)
Sep 13, 2012	18.25	18.60	17.97	18.50	237,712	+0.31(+1.70%)
Sep 12, 2012	18.22	18.27	18.08	18.19	149,141	+0.06(+0.34%)
Sep 11, 2012	18.07	18.30	18.02	18.13	92,583	+0.04(+0.24%)
Sep 10, 2012	18.21	18.26	18.05	18.09	117,860	-0.16(-0.87%)
Sep 07, 2012	18.15	18.34	18.05	18.24	355,590	+0.22(+1.23%)
Sep 06, 2012	18.03	18.24	17.96	18.02	320,259	+0.09(+0.49%)
Sep 05, 2012	18.34	18.34	17.61	17.94	249,197	-0.33(-1.79%)
Sep 04, 2012	17.99	18.32	17.93	18.26	267,451	+0.22(+1.22%)
Aug 31, 2012	18.09	18.13	17.78	18.04	161,888	+0.11(+0.64%)
Aug 30, 2012	17.93	18.01	17.71	17.93	69,895	-0.10(-0.54%)
Aug 29, 2012	17.84	18.07	17.78	18.02	256,104	+0.34(+1.90%)
Aug 27, 2012	17.71	17.76	17.56	17.69	144,402	+0.03(+0.15%)
Aug 24, 2012	17.53	17.78	17.48	17.66	202,828	+0.07(+0.40%)
Aug 23, 2012	17.99	17.99	17.58	17.59	140,866	-0.38(-2.11%)
Aug 22, 2012	18.30	18.39	17.91	17.97	204,811	-0.38(-2.07%)
Aug 21, 2012	18.32	18.75	18.08	18.35	135,749	+0.10(+0.53%)
Aug 20, 2012	17.96	18.29	17.91	18.25	167,460	+0.20(+1.13%)
Aug 17, 2012	17.85	18.08	17.78	18.05	160,500	+0.16(+0.89%)
Aug 16, 2012	17.67	17.92	17.50	17.89	93,176	+0.26(+1.50%)
Aug 15, 2012	17.47	17.66	17.47	17.63	80,093	+0.07(+0.40%)
Aug 14, 2012	17.80	17.87	17.45	17.56	164,741	-0.17(-0.95%)
Aug 13, 2012	17.56	17.72	17.41	17.72	82,742	+0.07(+0.40%)
Aug 10, 2012	17.76	17.76	17.55	17.65	62,549	-0.12(-0.70%)
Aug 09, 2012	17.91	17.99	17.71	17.78	79,164	-0.11(-0.64%)
Aug 08, 2012	17.83	17.97	17.72	17.89	150,429	+0.01(+0.05%)
Aug 07, 2012	17.92	18.16	17.76	17.88	214,177	+0.07(+0.40%)
Aug 06, 2012	17.95	18.05	17.78	17.81	169,394	-0.07(-0.40%)
Aug 03, 2012	17.77	18.12	17.75	17.88	242,307	+0.36(+2.07%)
Aug 02, 2012	17.52	17.60	17.41	17.52	236,802	-0.07(-0.40%)
Aug 01, 2012	17.95	18.06	17.58	17.59	317,998	-0.24(-1.34%)
Jul 31, 2012	17.78	18.05	17.74	17.83	227,995	-0.05(-0.30%)
Jul 30, 2012	17.98	18.01	17.71	17.88	131,100	-0.08(-0.44%)
Jul 27, 2012	17.71	18.11	17.56	17.96	320,165	+0.29(+1.65%)
Jul 26, 2012	17.82	17.86	17.55	17.67	179,819	+0.08(+0.45%)
Jul 25, 2012	17.66	17.72	17.50	17.59	157,476	+0.07(+0.40%)
Jul 24, 2012	17.60	17.70	17.41	17.52	168,895	-0.05(-0.30%)
Jul 23, 2012	17.55	17.68	17.53	17.57	152,373	-0.34(-1.87%)
Jul 20, 2012	17.85	18.07	17.85	17.91	226,005	-0.18(-0.98%)
Jul 19, 2012	18.21	18.54	17.87	18.09	367,852	-0.07(-0.39%)
Jul 18, 2012	18.31	18.99	17.96	18.16	781,023	-1.56(-7.93%)
Jul 17, 2012	19.60	19.83	19.33	19.72	279,930	+0.15(+0.77%)
Jul 16, 2012	19.47	19.58	19.33	19.57	145,440	+0.09(+0.45%)
Jul 13, 2012	19.20	19.60	19.20	19.48	177,004	+0.35(+1.85%)
Jul 12, 2012	18.86	19.18	18.74	19.13	131,479	+0.15(+0.79%)
Jul 11, 2012	19.04	19.29	18.84	18.98	231,371	-0.08(-0.42%)
Jul 10, 2012	19.22	19.26	18.94	19.06	167,664	+0.03(+0.14%)
Jul 09, 2012	19.01	19.08	18.85	19.03	113,342	-0.11(-0.55%)
Jul 06, 2012	19.02	19.33	18.92	19.14	172,377	-0.15(-0.78%)
Jul 05, 2012	19.23	19.43	19.16	19.29	109,562	-0.06(-0.32%)
Jul 03, 2012	19.08	19.35	18.97	19.35	153,556	+0.23(+1.20%)

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.