Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2012	19.11	19.41	19.01	19.31	164,821	+0.40(+2.12%)
Sep 28, 2012	19.00	19.23	18.76	18.91	160,577	-0.22(-1.15%)
Sep 27, 2012	18.92	19.33	18.72	19.13	189,677	+0.36(+1.92%)
Sep 26, 2012	18.96	19.05	18.62	18.76	205,360	-0.17(-0.91%)
Sep 25, 2012	19.52	19.66	18.79	18.94	231,727	-0.43(-2.23%)
Sep 24, 2012	19.31	19.70	19.24	19.37	242,901	-0.05(-0.24%)
Sep 21, 2012	19.49	19.49	19.27	19.42	689,221	+0.33(+1.73%)
Sep 20, 2012	18.44	19.11	18.42	19.09	250,240	+0.62(+3.35%)
Sep 19, 2012	17.99	18.49	17.99	18.47	171,467	+0.51(+2.84%)
Sep 18, 2012	17.90	18.00	17.75	17.96	280,521	-0.02(-0.09%)
Sep 17, 2012	18.17	18.17	17.67	17.97	107,304	-0.24(-1.33%)
Sep 14, 2012	17.99	18.36	17.60	18.22	244,426	+0.39(+2.20%)
Sep 13, 2012	17.73	18.04	17.46	17.82	148,812	+0.20(+1.11%)
Sep 12, 2012	17.71	17.77	17.45	17.63	92,467	+0.05(+0.31%)
Sep 11, 2012	17.49	17.64	17.20	17.57	119,064	+0.15(+0.86%)
Sep 10, 2012	17.50	17.60	17.35	17.42	148,879	-0.05(-0.27%)
Sep 07, 2012	17.71	17.74	17.46	17.47	127,385	-0.09(-0.49%)
Sep 06, 2012	17.24	17.66	17.08	17.56	153,870	+0.48(+2.80%)
Sep 05, 2012	17.07	17.17	16.94	17.08	153,158	-0.05(-0.28%)
Sep 04, 2012	16.89	17.25	16.65	17.13	149,904	+0.27(+1.58%)
Aug 31, 2012	16.92	17.01	16.51	16.86	106,517	+0.14(+0.84%)
Aug 30, 2012	16.90	16.92	16.67	16.72	105,877	-0.27(-1.57%)
Aug 29, 2012	17.03	17.06	16.76	16.98	116,214	+0.46(+2.80%)
Aug 27, 2012	16.78	16.84	16.50	16.52	98,389	-0.16(-0.99%)
Aug 24, 2012	16.79	16.87	16.49	16.69	122,361	-0.20(-1.16%)
Aug 23, 2012	16.67	16.93	16.44	16.88	214,015	+0.18(+1.08%)
Aug 22, 2012	16.80	16.87	16.62	16.70	119,937	-0.13(-0.79%)
Aug 21, 2012	16.86	17.15	16.69	16.84	116,887	+0.09(+0.56%)
Aug 20, 2012	16.80	16.84	16.59	16.74	135,648	-0.10(-0.60%)
Aug 17, 2012	16.51	16.88	16.41	16.84	379,451	+0.31(+1.90%)
Aug 16, 2012	16.15	16.55	15.92	16.53	345,955	+0.44(+2.73%)
Aug 15, 2012	15.68	16.15	15.68	16.09	218,988	+0.38(+2.45%)
Aug 14, 2012	16.27	16.35	15.53	15.71	1,741,944	-1.30(-7.65%)
Aug 13, 2012	17.06	17.13	16.80	17.01	62,157	-0.09(-0.55%)
Aug 10, 2012	17.09	17.24	16.85	17.10	130,963	-0.06(-0.37%)
Aug 09, 2012	17.21	17.52	17.06	17.17	108,045	+0.02(+0.09%)
Aug 08, 2012	17.39	17.39	17.01	17.15	66,164	-0.30(-1.71%)
Aug 07, 2012	17.21	17.81	17.03	17.45	218,977	+0.30(+1.74%)
Aug 06, 2012	17.20	17.29	16.87	17.15	207,897	+0.02(+0.14%)
Aug 03, 2012	16.66	17.25	16.58	17.13	141,950	+0.71(+4.35%)
Aug 02, 2012	16.66	17.04	16.35	16.41	157,266	-0.42(-2.52%)
Aug 01, 2012	17.13	17.18	16.67	16.84	217,169	-0.21(-1.24%)
Jul 31, 2012	17.03	17.27	16.95	17.05	484,910	+0.02(+0.14%)
Jul 30, 2012	15.86	18.26	15.86	17.02	874,479	+1.98(+13.13%)
Jul 27, 2012	14.57	15.37	14.46	15.05	274,560	+0.58(+4.01%)
Jul 26, 2012	14.73	14.73	14.32	14.47	154,250	+0.04(+0.27%)
Jul 25, 2012	15.05	15.25	14.42	14.43	163,373	-0.46(-3.11%)
Jul 24, 2012	15.05	15.05	14.79	14.89	173,493	-0.06(-0.42%)
Jul 23, 2012	14.74	15.10	14.74	14.95	90,547	-0.18(-1.19%)
Jul 20, 2012	15.49	15.49	15.05	15.13	103,872	-0.49(-3.11%)
Jul 19, 2012	15.93	15.97	15.57	15.62	102,944	-0.23(-1.43%)
Jul 18, 2012	15.60	16.10	15.60	15.85	99,657	+0.20(+1.30%)
Jul 17, 2012	15.32	15.70	15.07	15.64	117,746	+0.41(+2.68%)
Jul 16, 2012	15.25	15.48	15.11	15.24	105,610	-0.09(-0.56%)
Jul 13, 2012	15.13	15.39	14.95	15.32	251,843	+0.22(+1.45%)
Jul 12, 2012	14.98	15.29	14.79	15.10	198,701	-0.05(-0.36%)
Jul 11, 2012	15.24	15.30	14.90	15.16	98,755	-0.05(-0.36%)
Jul 10, 2012	15.55	15.71	15.09	15.21	178,291	-0.22(-1.42%)
Jul 09, 2012	15.34	15.49	15.06	15.43	144,714	+0.02(+0.10%)
Jul 06, 2012	15.70	15.79	15.42	15.42	106,233	-0.51(-3.20%)
Jul 05, 2012	15.77	16.15	15.69	15.93	228,847	+0.05(+0.35%)
Jul 03, 2012	15.54	15.87	15.50	15.87	113,678	+0.38(+2.43%)
Jul 02, 2012	15.87	15.89	15.31	15.49	191,207	-0.27(-1.69%)
Jun 29, 2012	15.49	15.89	15.46	15.76	211,323	+0.71(+4.69%)
Jun 28, 2012	14.89	15.08	14.66	15.06	134,487	+0.05(+0.31%)
Jun 27, 2012	15.45	15.64	14.91	15.01	245,450	-0.42(-2.69%)
Jun 26, 2012	15.06	15.49	14.93	15.42	168,668	+0.35(+2.34%)
Jun 25, 2012	15.02	15.18	14.94	15.07	165,991	-0.27(-1.74%)
Jun 22, 2012	14.98	15.35	14.77	15.34	876,599	+0.49(+3.33%)
Jun 21, 2012	15.58	15.68	14.80	14.84	206,371	-0.78(-5.02%)
Jun 20, 2012	15.84	15.91	15.49	15.63	142,775	-0.28(-1.77%)
Jun 19, 2012	15.56	16.02	15.48	15.91	226,848	+0.45(+2.89%)
Jun 18, 2012	15.57	15.67	15.36	15.46	173,236	-0.27(-1.74%)
Jun 15, 2012	15.22	15.82	15.11	15.74	348,473	+0.50(+3.29%)
Jun 14, 2012	15.01	15.35	14.89	15.24	152,764	+0.20(+1.36%)
Jun 13, 2012	15.49	15.67	14.95	15.03	99,564	-0.53(-3.43%)
Jun 12, 2012	15.52	15.58	15.07	15.57	145,520	+0.16(+1.07%)
Jun 11, 2012	16.00	16.00	15.08	15.40	467,720	-0.36(-2.29%)
Jun 08, 2012	15.49	15.88	15.38	15.76	106,861	+0.16(+1.06%)
Jun 07, 2012	16.18	16.29	15.57	15.60	172,832	-0.27(-1.73%)
Jun 06, 2012	15.64	16.00	15.51	15.87	196,586	+0.36(+2.33%)
Jun 05, 2012	14.96	15.54	14.95	15.51	185,138	+0.43(+2.86%)
Jun 04, 2012	15.33	15.41	14.74	15.08	253,181	-0.15(-0.98%)
Jun 01, 2012	15.25	15.57	15.08	15.23	377,369	-0.46(-2.95%)
May 31, 2012	15.75	15.93	15.29	15.69	772,681	-0.09(-0.60%)
May 30, 2012	15.75	15.89	15.57	15.79	157,311	-0.17(-1.08%)
May 29, 2012	16.01	16.23	15.92	15.96	241,662	+0.06(+0.39%)
May 25, 2012	15.81	16.02	15.73	15.89	159,000	+0.11(+0.70%)
May 24, 2012	15.94	15.98	15.53	15.79	117,630	-0.09(-0.59%)
May 23, 2012	15.62	15.91	15.49	15.88	246,310	+0.10(+0.65%)
May 22, 2012	15.66	16.00	15.35	15.78	311,564	+0.09(+0.55%)
May 21, 2012	15.67	15.85	15.49	15.69	359,831	+0.08(+0.50%)
May 18, 2012	15.56	15.72	15.49	15.61	390,563	+0.10(+0.66%)
May 17, 2012	15.95	15.95	15.48	15.51	564,753	-0.47(-2.94%)
May 16, 2012	16.08	16.26	15.89	15.98	335,404	-0.03(-0.20%)
May 15, 2012	15.84	16.14	15.84	16.01	237,817	+0.16(+0.99%)
May 14, 2012	15.94	16.17	15.84	15.86	198,067	-0.35(-2.13%)
May 11, 2012	16.07	16.34	16.06	16.20	239,768	-0.09(-0.53%)
May 10, 2012	16.42	16.44	16.11	16.29	273,775	+0.05(+0.34%)
May 09, 2012	16.02	16.34	15.88	16.23	418,289	+0.04(+0.24%)
May 08, 2012	15.88	16.21	15.72	16.19	324,983	+0.14(+0.88%)
May 07, 2012	15.80	16.18	15.69	16.05	420,075	+0.13(+0.84%)
May 04, 2012	15.88	15.99	15.71	15.92	719,745	-0.05(-0.34%)
May 03, 2012	16.02	16.11	15.72	15.97	3,875,284	-0.85(-5.08%)
May 02, 2012	16.36	17.20	16.09	16.83	640,854	-0.40(-2.32%)
May 01, 2012	17.22	17.78	17.02	17.23	251,350	-0.03(-0.18%)
Apr 30, 2012	17.98	17.98	16.99	17.26	335,095	-0.81(-4.47%)
Apr 27, 2012	18.64	18.64	17.98	18.07	115,277	-0.45(-2.46%)
Apr 26, 2012	18.58	18.91	18.39	18.52	232,864	+0.14(+0.77%)
Apr 25, 2012	18.00	18.51	17.77	18.38	161,695	+0.64(+3.58%)
Apr 24, 2012	17.55	17.94	17.35	17.75	105,368	+0.18(+1.03%)
Apr 23, 2012	18.00	18.00	17.05	17.57	306,580	-0.67(-3.70%)
Apr 20, 2012	18.59	18.67	18.11	18.24	149,107	+0.01(+0.04%)
Apr 19, 2012	18.36	18.75	18.13	18.23	301,897	-0.13(-0.68%)
Apr 18, 2012	18.68	18.69	18.28	18.36	260,460	-0.49(-2.62%)
Apr 17, 2012	18.84	19.22	18.76	18.85	182,761	+0.21(+1.14%)
Apr 16, 2012	18.33	18.81	18.29	18.64	201,471	+0.38(+2.10%)
Apr 13, 2012	18.64	18.70	18.26	18.26	135,066	-0.51(-2.72%)
Apr 12, 2012	17.86	18.80	17.86	18.76	183,058	+0.89(+5.00%)
Apr 11, 2012	17.53	17.88	17.45	17.87	163,840	+0.60(+3.50%)
Apr 10, 2012	17.75	17.75	17.15	17.27	175,926	-0.50(-2.82%)
Apr 09, 2012	18.09	18.09	17.67	17.77	118,732	-0.69(-3.74%)
Apr 05, 2012	18.06	18.58	17.72	18.46	159,054	+0.27(+1.47%)
Apr 04, 2012	18.04	18.39	17.89	18.19	166,934	-0.02(-0.13%)
Apr 03, 2012	18.63	18.66	17.81	18.22	355,905	-0.49(-2.64%)

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.