Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	29.29	29.43	28.99	29.24	0	-0.32(-1.09%)
Sep 26, 2013	29.44	29.99	29.06	29.56	366,876	+0.28(+0.96%)
Sep 25, 2013	30.21	30.37	29.19	29.28	284,619	-0.82(-2.71%)
Sep 24, 2013	29.64	30.54	29.23	30.10	327,030	+0.43(+1.45%)
Sep 23, 2013	29.38	29.70	29.08	29.66	218,619	+0.31(+1.04%)
Sep 20, 2013	29.54	29.60	28.96	29.36	0	-0.15(-0.50%)
Sep 19, 2013	29.71	29.84	29.46	29.51	137,410	-0.07(-0.24%)
Sep 18, 2013	29.26	29.74	28.83	29.58	0	+0.41(+1.40%)
Sep 17, 2013	29.54	29.54	29.12	29.17	0	-0.37(-1.25%)
Sep 16, 2013	29.37	29.60	29.14	29.54	0	+0.57(+1.98%)
Sep 13, 2013	29.44	29.54	28.70	28.97	0	-0.31(-1.07%)
Sep 12, 2013	29.05	29.53	28.86	29.28	0	+0.35(+1.19%)
Sep 11, 2013	28.07	29.14	27.69	28.94	0	+1.07(+3.83%)
Sep 10, 2013	29.64	29.74	27.82	27.87	455,959	-2.15(-7.16%)
Sep 09, 2013	29.41	30.18	29.30	30.02	0	+0.75(+2.57%)
Sep 06, 2013	29.23	29.53	28.32	29.26	0	+0.31(+1.08%)
Sep 05, 2013	28.60	29.06	28.42	28.95	0	+0.59(+2.07%)
Sep 04, 2013	28.25	28.74	28.21	28.36	0	+0.19(+0.67%)
Sep 03, 2013	27.91	28.47	27.58	28.17	0	+0.62(+2.25%)
Aug 30, 2013	28.29	28.29	27.44	27.56	0	-0.85(-3.01%)
Aug 29, 2013	27.99	28.42	27.71	28.41	121,887	+0.43(+1.54%)
Aug 28, 2013	28.69	28.84	27.93	27.98	0	-0.67(-2.33%)
Aug 27, 2013	28.50	28.85	28.46	28.65	226,399	-0.21(-0.73%)
Aug 26, 2013	28.96	29.10	28.77	28.86	0	-0.10(-0.35%)
Aug 23, 2013	29.22	29.34	28.72	28.96	0	-0.27(-0.91%)
Aug 22, 2013	28.60	29.71	28.40	29.23	91,961	+0.62(+2.17%)
Aug 21, 2013	28.80	29.04	28.44	28.61	0	-0.23(-0.79%)
Aug 20, 2013	28.52	29.05	28.24	28.83	121,112	+0.44(+1.55%)
Aug 19, 2013	28.78	29.00	28.39	28.39	89,270	-0.49(-1.68%)
Aug 16, 2013	29.22	29.50	28.73	28.88	0	-0.45(-1.55%)
Aug 15, 2013	29.99	30.21	29.14	29.34	222,445	-0.97(-3.21%)
Aug 14, 2013	30.24	30.66	30.24	30.31	160,427	+0.07(+0.23%)
Aug 13, 2013	30.66	30.66	29.87	30.24	103,893	-0.31(-1.00%)
Aug 12, 2013	29.55	30.55	29.55	30.54	107,319	+0.89(+2.99%)
Aug 09, 2013	29.56	29.81	29.35	29.66	106,642	-0.05(-0.18%)
Aug 08, 2013	29.99	29.99	29.61	29.71	91,775	-0.05(-0.18%)
Aug 07, 2013	29.89	30.24	29.56	29.77	196,637	-0.14(-0.47%)
Aug 06, 2013	29.95	30.10	29.32	29.91	242,756	-0.15(-0.50%)
Aug 05, 2013	30.14	30.50	29.86	30.06	100,352	-0.13(-0.42%)
Aug 02, 2013	29.34	30.25	28.86	30.18	254,098	+0.66(+2.23%)
Aug 01, 2013	29.45	30.21	29.17	29.52	259,563	+0.49(+1.67%)
Jul 31, 2013	28.57	29.39	28.57	29.04	0	-0.49(-1.65%)
Jul 30, 2013	29.01	29.81	28.97	29.52	0	+0.54(+1.87%)
Jul 29, 2013	29.62	29.70	28.93	28.98	0	-0.75(-2.53%)
Jul 26, 2013	29.80	29.99	29.19	29.74	0	-0.31(-1.04%)
Jul 25, 2013	28.27	30.15	27.97	30.05	0	+2.61(+9.52%)
Jul 24, 2013	28.57	28.75	27.20	27.44	0	-1.13(-3.95%)
Jul 23, 2013	28.82	28.88	28.45	28.57	0	-0.20(-0.71%)
Jul 22, 2013	29.10	29.10	28.66	28.77	0	-0.33(-1.13%)
Jul 19, 2013	29.22	29.31	28.90	29.10	0	-0.16(-0.54%)
Jul 18, 2013	29.12	29.34	29.00	29.26	0	+0.23(+0.78%)
Jul 17, 2013	29.51	29.81	28.84	29.03	203,617	-0.34(-1.15%)
Jul 16, 2013	29.68	29.69	29.02	29.37	0	-0.21(-0.72%)
Jul 15, 2013	29.45	29.60	29.40	29.58	0	+0.24(+0.83%)
Jul 12, 2013	29.60	29.60	29.17	29.34	0	-0.33(-1.11%)
Jul 11, 2013	30.08	30.08	29.60	29.66	0	-0.06(-0.21%)
Jul 10, 2013	29.77	30.01	29.52	29.73	0	-0.02(-0.05%)
Jul 09, 2013	29.36	29.87	29.27	29.74	0	+0.47(+1.61%)
Jul 08, 2013	31.75	31.99	29.24	29.27	0	-2.48(-7.80%)
Jul 05, 2013	30.72	31.80	30.48	31.75	0	+1.58(+5.25%)
Jul 03, 2013	29.85	30.27	29.80	30.17	0	+0.18(+0.60%)
Jul 02, 2013	29.88	30.18	29.74	29.99	0	+0.04(+0.13%)
Jul 01, 2013	29.35	30.27	29.25	29.95	0	+0.71(+2.44%)
Jun 28, 2013	28.96	29.32	28.50	29.23	1,672,576	+0.34(+1.17%)
Jun 27, 2013	28.26	29.07	28.06	28.90	0	+0.92(+3.28%)
Jun 26, 2013	27.66	28.46	27.32	27.98	0	+0.57(+2.09%)
Jun 25, 2013	27.92	28.00	27.18	27.41	0	-0.12(-0.43%)
Jun 24, 2013	27.45	27.74	27.29	27.52	0	-0.14(-0.51%)
Jun 21, 2013	27.50	27.74	27.27	27.66	373,227	+0.29(+1.06%)
Jun 20, 2013	27.34	27.62	27.16	27.37	0	-0.33(-1.19%)
Jun 19, 2013	27.58	28.06	27.56	27.70	0	+0.13(+0.46%)
Jun 18, 2013	27.58	27.84	27.41	27.58	0	+0.14(+0.51%)
Jun 17, 2013	26.78	27.88	26.39	27.44	0	+1.04(+3.95%)
Jun 14, 2013	26.73	26.94	26.27	26.39	0	-0.34(-1.26%)
Jun 13, 2013	26.51	26.85	26.36	26.73	203,516	+0.29(+1.10%)
Jun 12, 2013	26.89	27.01	26.36	26.44	232,350	-0.16(-0.59%)
Jun 11, 2013	26.32	26.82	26.31	26.60	149,368	-0.05(-0.21%)
Jun 10, 2013	26.47	26.87	26.17	26.65	0	+0.70(+2.69%)
Jun 07, 2013	26.07	26.16	25.51	25.96	0	+0.13(+0.49%)
Jun 06, 2013	25.07	25.85	24.94	25.83	393,033	+0.71(+2.81%)
Jun 05, 2013	25.30	25.33	25.02	25.12	0	-0.27(-1.08%)
Jun 04, 2013	25.69	25.82	25.25	25.40	0	-0.18(-0.71%)
Jun 03, 2013	25.42	25.74	25.12	25.58	287,974	+0.29(+1.15%)
May 31, 2013	24.88	25.73	24.88	25.29	322,781	-0.54(-2.09%)
May 30, 2013	25.51	25.83	25.34	25.83	249,850	+0.48(+1.89%)
May 29, 2013	25.24	25.48	24.90	25.35	226,370	-0.05(-0.22%)
May 28, 2013	25.88	25.88	25.10	25.41	222,155	-0.01(-0.03%)
May 24, 2013	25.46	25.81	25.07	25.41	0	-0.16(-0.61%)
May 23, 2013	25.40	25.63	25.33	25.57	0	-0.02(-0.06%)
May 22, 2013	25.78	26.00	25.48	25.59	0	-0.12(-0.46%)
May 21, 2013	25.73	25.81	25.53	25.70	0	+0.06(+0.24%)
May 20, 2013	25.38	25.96	25.30	25.64	0	+0.24(+0.93%)
May 17, 2013	25.70	25.82	25.30	25.41	0	-0.05(-0.22%)
May 16, 2013	25.12	25.68	24.99	25.46	151,006	+0.31(+1.25%)
May 15, 2013	24.90	25.18	24.71	25.15	0	+0.71(+2.92%)
May 13, 2013	24.76	24.76	24.36	24.43	0	-0.31(-1.24%)
May 10, 2013	24.62	24.85	24.31	24.74	0	+0.11(+0.45%)
May 09, 2013	25.13	25.14	24.58	24.63	0	-0.49(-1.94%)
May 08, 2013	24.65	25.16	24.65	25.12	0	+0.39(+1.59%)
May 07, 2013	24.84	24.94	24.61	24.72	0	+0.01(+0.03%)
May 06, 2013	24.42	24.73	24.34	24.72	0	+0.25(+1.03%)
May 03, 2013	24.15	24.87	23.88	24.47	0	+0.59(+2.46%)
May 02, 2013	23.48	23.94	23.34	23.88	0	+0.48(+2.04%)
May 01, 2013	23.79	23.81	22.82	23.40	0	-0.52(-2.16%)
Apr 30, 2013	23.70	23.93	23.48	23.92	0	+0.18(+0.76%)
Apr 29, 2013	23.63	23.93	23.51	23.74	137,710	+0.19(+0.80%)
Apr 26, 2013	23.78	23.78	23.55	23.55	320,149	-0.27(-1.15%)
Apr 25, 2013	23.64	23.97	22.95	23.82	221,470	+0.32(+1.37%)
Apr 24, 2013	23.12	23.75	23.12	23.50	247,539	+0.29(+1.25%)
Apr 23, 2013	22.66	23.21	22.55	23.21	245,554	+0.82(+3.64%)
Apr 22, 2013	21.91	22.61	21.30	22.40	222,173	+0.53(+2.44%)
Apr 19, 2013	21.92	22.19	21.60	21.86	154,739	-0.04(-0.18%)
Apr 18, 2013	22.14	22.30	21.57	21.90	207,931	-0.24(-1.10%)
Apr 17, 2013	22.56	22.61	21.63	22.14	230,105	-0.71(-3.12%)
Apr 16, 2013	22.82	23.02	22.65	22.86	132,313	+0.20(+0.86%)
Apr 15, 2013	23.56	23.65	22.33	22.66	203,571	-1.02(-4.30%)
Apr 12, 2013	23.73	23.91	23.38	23.68	177,632	-0.24(-0.98%)
Apr 11, 2013	23.76	24.03	23.74	23.92	88,786	+0.17(+0.73%)
Apr 10, 2013	23.04	24.08	23.00	23.74	256,394	+0.68(+2.96%)
Apr 09, 2013	23.30	23.49	22.99	23.06	100,451	-0.22(-0.94%)
Apr 08, 2013	23.31	23.31	22.91	23.28	111,229	+0.05(+0.24%)
Apr 05, 2013	22.98	23.31	22.98	23.23	132,373	-0.24(-1.00%)
Apr 04, 2013	23.38	23.46	23.03	23.46	199,883	+0.08(+0.34%)
Apr 03, 2013	24.34	24.34	23.05	23.38	381,458	-0.86(-3.56%)
Apr 02, 2013	25.23	25.23	24.13	24.25	235,646	-0.80(-3.19%)
Apr 01, 2013	25.51	25.51	24.83	25.05	329,294	-0.42(-1.63%)
Mar 28, 2013	25.23	25.63	25.09	25.46	203,836	+0.28(+1.12%)
Mar 27, 2013	24.91	25.29	24.86	25.18	172,151	+0.12(+0.47%)
Mar 26, 2013	25.23	25.29	24.94	25.06	234,995	+0.05(+0.19%)
Mar 25, 2013	25.00	25.30	24.87	25.01	318,584	+0.13(+0.50%)
Mar 22, 2013	24.80	24.91	24.42	24.89	196,551	+0.26(+1.05%)
Mar 21, 2013	24.63	24.83	24.52	24.63	222,466	-0.14(-0.57%)
Mar 20, 2013	24.59	24.79	24.31	24.77	202,801	+0.42(+1.71%)
Mar 19, 2013	24.34	24.75	24.09	24.36	297,584	+0.16(+0.65%)
Mar 18, 2013	23.70	24.25	23.70	24.20	190,434	+0.18(+0.75%)
Mar 15, 2013	23.96	24.15	23.92	24.02	488,427	+0.16(+0.69%)
Mar 14, 2013	23.31	23.88	23.22	23.85	355,031	+0.66(+2.84%)
Mar 13, 2013	22.91	23.23	22.81	23.20	264,338	+0.36(+1.58%)
Mar 12, 2013	22.93	23.02	22.79	22.83	134,723	-0.09(-0.38%)
Mar 11, 2013	22.86	23.07	22.71	22.92	146,253	-0.03(-0.14%)
Mar 08, 2013	22.94	23.21	22.69	22.95	286,108	+0.12(+0.52%)
Mar 07, 2013	22.58	22.85	22.48	22.83	227,116	+0.32(+1.43%)
Mar 06, 2013	22.94	22.94	22.38	22.51	493,961	-0.31(-1.34%)
Mar 05, 2013	22.58	22.92	22.56	22.82	219,906	+0.22(+0.97%)
Mar 04, 2013	22.72	22.83	22.28	22.60	242,372	-0.15(-0.65%)
Mar 01, 2013	22.54	22.89	22.36	22.75	518,284	+0.25(+1.12%)
Feb 28, 2013	22.83	22.83	22.22	22.50	940,655	-0.99(-4.21%)
Feb 27, 2013	22.58	24.23	22.47	23.49	516,233	+0.85(+3.74%)
Feb 26, 2013	23.29	23.34	21.60	22.64	354,010	-1.31(-5.47%)
Feb 22, 2013	23.63	23.96	23.55	23.95	200,513	+0.48(+2.04%)
Feb 21, 2013	23.95	23.95	23.08	23.47	152,877	-0.47(-1.97%)
Feb 20, 2013	24.66	24.69	23.86	23.94	147,334	-0.64(-2.62%)
Feb 19, 2013	24.41	24.84	24.41	24.58	261,051	+0.17(+0.71%)
Feb 15, 2013	25.06	25.06	24.32	24.41	255,072	-0.47(-1.89%)
Feb 14, 2013	24.80	25.05	24.80	24.88	90,319	+0.05(+0.22%)
Feb 13, 2013	24.72	24.95	24.62	24.83	131,056	+0.27(+1.12%)
Feb 12, 2013	24.45	25.19	24.45	24.55	221,315	+0.20(+0.84%)
Feb 11, 2013	24.29	24.44	24.20	24.35	112,202	+0.12(+0.49%)
Feb 08, 2013	24.08	24.47	23.38	24.23	176,585	+0.27(+1.11%)
Feb 07, 2013	24.29	24.31	23.72	23.96	162,922	-0.27(-1.10%)
Feb 06, 2013	24.10	24.27	24.06	24.23	159,597	+0.22(+0.91%)
Feb 04, 2013	24.65	24.79	23.96	24.01	382,604	-0.65(-2.64%)
Feb 01, 2013	24.43	25.06	24.10	24.66	235,450	+0.44(+1.81%)
Jan 31, 2013	24.21	24.43	24.12	24.22	294,278	+0.04(+0.16%)
Jan 30, 2013	24.14	24.35	24.02	24.18	220,177	+0.07(+0.29%)
Jan 29, 2013	24.25	24.25	23.89	24.11	205,850	-0.09(-0.39%)
Jan 28, 2013	23.98	24.50	23.87	24.21	272,926	+0.35(+1.45%)
Jan 25, 2013	24.15	24.15	23.71	23.86	253,745	-0.12(-0.49%)
Jan 24, 2013	23.62	24.13	22.81	23.98	281,966	+0.44(+1.87%)
Jan 23, 2013	23.47	23.55	23.29	23.54	174,227	+0.12(+0.50%)
Jan 22, 2013	23.38	23.50	23.23	23.42	97,395	+0.13(+0.57%)
Jan 18, 2013	22.98	23.42	22.91	23.29	310,380	+0.31(+1.33%)
Jan 17, 2013	22.94	23.20	22.76	22.98	119,132	+0.21(+0.93%)
Jan 16, 2013	23.01	23.01	22.68	22.77	262,488	-0.24(-1.06%)
Jan 15, 2013	22.74	23.01	22.56	23.01	150,350	+0.09(+0.38%)
Jan 14, 2013	22.80	22.98	22.71	22.93	128,338	+0.10(+0.45%)
Jan 11, 2013	22.98	22.98	22.36	22.83	139,126	-0.11(-0.50%)
Jan 10, 2013	22.87	23.04	22.44	22.94	260,172	+0.24(+1.05%)
Jan 09, 2013	22.83	23.15	22.55	22.70	168,899	+0.01(+0.03%)
Jan 08, 2013	22.41	22.69	22.30	22.69	321,031	+0.32(+1.44%)
Jan 07, 2013	22.47	22.61	22.29	22.37	169,144	-0.19(-0.83%)
Jan 04, 2013	22.87	22.87	22.51	22.56	180,222	-0.16(-0.72%)
Jan 03, 2013	22.82	23.33	22.66	22.72	205,378	+0.02(+0.07%)
Jan 02, 2013	22.98	23.09	22.57	22.71	369,699	+0.77(+3.50%)
Dec 31, 2012	21.23	22.03	21.06	21.94	260,940	+0.78(+3.67%)
Dec 28, 2012	20.82	21.45	20.82	21.16	193,847	+0.27(+1.28%)
Dec 27, 2012	20.83	21.04	20.56	20.90	206,734	+0.13(+0.64%)
Dec 26, 2012	21.05	21.05	20.71	20.76	111,432	-0.28(-1.34%)
Dec 24, 2012	21.03	21.14	20.56	21.05	57,398	+0.02(+0.11%)
Dec 21, 2012	20.67	21.05	20.27	21.02	348,226	+0.08(+0.37%)
Dec 20, 2012	21.02	21.02	20.78	20.94	236,303	+0.00(+0.00%)
Dec 19, 2012	21.05	21.05	20.83	20.94	325,806	-0.02(-0.11%)
Dec 18, 2012	20.75	21.00	20.61	20.97	385,423	+0.27(+1.33%)
Dec 17, 2012	20.79	20.83	20.59	20.69	207,554	+0.05(+0.27%)
Dec 14, 2012	20.83	20.90	20.41	20.64	205,026	-0.27(-1.28%)
Dec 13, 2012	21.15	21.20	20.87	20.91	80,118	-0.24(-1.11%)
Dec 12, 2012	21.45	21.67	21.06	21.14	235,134	-0.27(-1.25%)
Dec 11, 2012	21.14	22.40	21.06	21.41	609,352	+0.37(+1.75%)
Dec 10, 2012	20.36	21.07	20.36	21.04	543,005	+0.49(+2.37%)
Dec 07, 2012	20.62	20.68	20.17	20.55	119,911	+0.10(+0.50%)
Dec 06, 2012	20.35	20.50	20.14	20.45	201,700	+0.16(+0.81%)
Dec 05, 2012	20.44	20.44	20.11	20.29	131,854	+0.02(+0.08%)
Dec 04, 2012	20.35	20.43	19.83	20.27	133,451	-0.04(-0.20%)
Nov 30, 2012	20.64	20.78	20.09	20.31	229,701	-0.24(-1.15%)
Nov 29, 2012	20.39	20.87	20.31	20.54	280,405	+0.19(+0.92%)
Nov 28, 2012	19.51	20.68	19.42	20.36	372,807	+0.82(+4.17%)
Nov 27, 2012	19.27	19.69	19.21	19.54	233,717	+0.21(+1.10%)
Nov 26, 2012	18.83	19.44	18.83	19.33	200,406	+0.48(+2.54%)
Nov 23, 2012	18.73	19.24	18.72	18.85	75,494	+0.23(+1.22%)
Nov 21, 2012	18.60	18.82	18.60	18.62	58,409	+0.05(+0.30%)
Nov 20, 2012	18.51	18.75	18.43	18.57	120,443	+0.04(+0.21%)
Nov 19, 2012	18.19	18.55	18.04	18.53	147,685	+0.56(+3.14%)
Nov 16, 2012	17.71	18.11	17.52	17.96	353,548	+0.21(+1.19%)
Nov 15, 2012	18.18	18.26	17.65	17.75	170,313	-0.38(-2.08%)
Nov 14, 2012	18.62	18.66	18.05	18.13	240,251	-0.38(-2.03%)
Nov 13, 2012	18.73	18.80	18.49	18.51	153,272	-0.31(-1.63%)
Nov 12, 2012	18.84	19.05	18.75	18.81	142,354	+0.09(+0.50%)
Nov 09, 2012	18.62	19.05	18.62	18.72	195,490	+0.00(+0.00%)
Nov 08, 2012	19.28	19.28	18.66	18.72	185,055	-0.56(-2.93%)
Nov 07, 2012	19.95	20.14	19.25	19.28	146,879	-0.99(-4.87%)
Nov 06, 2012	20.15	20.45	20.07	20.27	124,743	+0.20(+1.02%)
Nov 05, 2012	20.00	20.43	19.80	20.07	302,068	-0.37(-1.80%)
Nov 02, 2012	20.61	21.02	20.34	20.43	466,379	+0.06(+0.31%)
Nov 01, 2012	19.75	20.39	19.70	20.37	277,565	+0.71(+3.59%)
Oct 31, 2012	18.73	19.68	18.69	19.67	287,470	+0.96(+5.16%)
Oct 26, 2012	19.04	18.70	18.70	18.70	193,074	-0.28(-1.49%)
Oct 25, 2012	19.20	19.20	18.36	18.98	209,772	+0.08(+0.41%)
Oct 24, 2012	19.13	19.13	18.73	18.91	157,380	-0.06(-0.33%)
Oct 23, 2012	18.83	19.04	18.62	18.97	103,625	+0.36(+1.94%)
Oct 19, 2012	18.82	18.95	18.25	18.61	175,751	-0.38(-1.98%)
Oct 18, 2012	19.31	19.38	18.93	18.98	202,288	-0.31(-1.59%)
Oct 17, 2012	19.09	19.36	18.98	19.29	120,338	+0.27(+1.44%)
Oct 16, 2012	19.02	19.16	18.95	19.02	89,338	+0.17(+0.92%)
Oct 15, 2012	18.65	18.89	18.42	18.84	137,488	+0.22(+1.18%)
Oct 12, 2012	18.91	18.98	18.60	18.62	46,474	-0.24(-1.25%)
Oct 11, 2012	19.09	19.19	18.72	18.86	59,558	-0.09(-0.50%)
Oct 10, 2012	18.98	19.15	18.83	18.95	71,707	-0.05(-0.25%)
Oct 09, 2012	19.16	19.21	18.71	19.00	114,132	-0.09(-0.45%)
Oct 08, 2012	18.64	19.14	18.64	19.09	90,984	+0.38(+2.01%)
Oct 05, 2012	18.93	19.07	18.58	18.71	104,857	-0.12(-0.62%)
Oct 04, 2012	18.92	18.97	18.51	18.83	145,429	-0.02(-0.08%)
Oct 03, 2012	19.59	19.65	18.64	18.84	194,040	-0.76(-3.88%)
Oct 02, 2012	19.49	19.66	19.39	19.60	147,603	+0.30(+1.54%)

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.