Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	27.13	27.76	27.06	27.41	122,769	-0.21(-0.76%)
Jan 30, 2014	27.11	27.96	27.11	27.62	122,928	+0.63(+2.33%)
Jan 29, 2014	27.57	27.83	26.98	26.99	215,358	-0.77(-2.77%)
Jan 28, 2014	27.55	27.93	27.39	27.76	168,100	+0.32(+1.17%)
Jan 27, 2014	28.38	28.38	27.44	27.44	179,218	-0.45(-1.61%)
Jan 24, 2014	27.88	28.04	27.51	27.89	157,698	-0.21(-0.75%)
Jan 23, 2014	28.06	28.13	27.54	28.10	192,098	-0.03(-0.11%)
Jan 22, 2014	27.81	28.13	27.63	28.13	172,202	+0.17(+0.61%)
Jan 21, 2014	28.07	28.15	27.56	27.96	131,706	+0.01(+0.04%)
Jan 17, 2014	27.99	27.95	27.95	27.95	168,100	-0.04(-0.14%)
Jan 16, 2014	27.94	28.07	27.76	27.99	99,317	+0.00(+0.00%)
Jan 15, 2014	28.14	28.15	27.71	27.99	124,548	-0.15(-0.53%)
Jan 14, 2014	28.00	28.55	27.79	28.14	169,305	+0.12(+0.43%)
Jan 13, 2014	28.82	28.97	27.80	28.02	194,214	-1.02(-3.51%)
Jan 10, 2014	28.93	29.33	28.63	29.04	254,810	+0.17(+0.59%)
Jan 09, 2014	28.69	28.91	28.50	28.87	134,691	+0.22(+0.77%)
Jan 08, 2014	28.71	28.91	28.23	28.65	298,341	-0.07(-0.24%)
Jan 07, 2014	28.48	28.99	28.27	28.72	181,498	+0.30(+1.06%)
Jan 06, 2014	28.60	28.67	28.10	28.42	162,443	-0.16(-0.56%)
Jan 03, 2014	28.30	28.83	28.16	28.58	122,931	+0.30(+1.06%)
Jan 02, 2014	28.47	28.59	27.85	28.28	178,836	-0.33(-1.15%)
Dec 31, 2013	28.46	28.61	28.61	28.61	122,400	+0.05(+0.18%)
Dec 30, 2013	28.48	29.09	28.29	28.56	134,676	-0.01(-0.04%)
Dec 27, 2013	28.62	28.62	28.25	28.57	110,361	+0.07(+0.25%)
Dec 26, 2013	28.59	28.63	28.20	28.50	101,106	-0.04(-0.14%)
Dec 24, 2013	27.96	28.65	27.96	28.54	87,053	+0.53(+1.89%)
Dec 23, 2013	27.55	28.07	27.55	28.01	134,851	+0.49(+1.78%)
Dec 20, 2013	26.13	27.63	26.12	27.52	484,653	+1.51(+5.81%)
Dec 19, 2013	26.27	26.27	25.97	26.01	110,824	-0.28(-1.07%)
Dec 18, 2013	26.01	26.33	25.79	26.29	119,579	+0.24(+0.92%)
Dec 17, 2013	26.40	26.49	25.93	26.05	191,121	-0.35(-1.33%)
Dec 16, 2013	26.28	26.57	26.08	26.40	99,327	+0.15(+0.57%)
Dec 13, 2013	26.12	26.43	25.97	26.25	118,082	+0.23(+0.88%)
Dec 12, 2013	26.10	26.38	25.71	26.02	106,049	-0.14(-0.54%)
Dec 11, 2013	26.28	26.41	25.99	26.16	137,433	-0.02(-0.08%)
Dec 10, 2013	26.09	26.53	26.07	26.18	195,248	+0.08(+0.31%)
Dec 09, 2013	26.16	26.38	25.85	26.10	211,076	-0.06(-0.23%)
Dec 06, 2013	25.92	26.25	25.81	26.16	0	+0.33(+1.28%)
Dec 05, 2013	26.74	26.92	25.70	25.83	0	-1.01(-3.76%)
Dec 04, 2013	26.78	27.02	26.45	26.84	0	-0.06(-0.22%)
Dec 03, 2013	26.64	26.95	26.64	26.90	0	+0.14(+0.52%)
Dec 02, 2013	27.07	27.10	26.05	26.76	139,130	-0.45(-1.65%)
Nov 29, 2013	27.08	27.42	26.98	27.21	0	+0.32(+1.19%)
Nov 27, 2013	26.78	27.00	26.55	26.89	0	+0.05(+0.19%)
Nov 26, 2013	26.61	26.89	26.25	26.84	0	+0.19(+0.71%)
Nov 25, 2013	27.00	27.00	26.54	26.65	117,093	-0.33(-1.22%)
Nov 22, 2013	27.05	27.35	26.66	26.98	0	-0.03(-0.11%)
Nov 21, 2013	26.54	27.38	26.52	27.01	159,984	+0.51(+1.92%)
Nov 20, 2013	27.06	27.27	26.19	26.50	0	-0.47(-1.74%)
Nov 19, 2013	27.19	27.54	26.76	26.97	135,499	-0.16(-0.59%)
Nov 18, 2013	27.70	27.94	27.02	27.13	0	-0.55(-1.99%)
Nov 15, 2013	28.23	28.47	27.56	27.68	0	-0.59(-2.09%)
Nov 14, 2013	28.23	28.45	27.92	28.27	119,879	+0.27(+0.96%)
Nov 12, 2013	27.81	28.45	27.57	28.00	0	+0.15(+0.54%)
Nov 11, 2013	27.20	27.90	27.02	27.85	0	+0.57(+2.09%)
Nov 08, 2013	26.50	27.42	26.50	27.28	0	+0.74(+2.79%)
Nov 07, 2013	26.82	26.88	26.38	26.54	159,192	-0.06(-0.23%)
Nov 06, 2013	26.37	26.77	25.93	26.60	129,792	+0.33(+1.26%)
Nov 05, 2013	26.46	26.76	25.94	26.27	178,359	-0.32(-1.20%)
Nov 04, 2013	26.24	27.06	26.09	26.59	203,622	+0.38(+1.45%)
Nov 01, 2013	26.66	26.78	26.07	26.21	0	-0.51(-1.91%)
Oct 31, 2013	26.88	27.01	26.28	26.72	0	-0.26(-0.96%)
Oct 30, 2013	27.34	27.75	26.44	26.98	291,132	-0.34(-1.26%)
Oct 29, 2013	29.10	29.10	26.62	27.32	0	-0.71(-2.55%)
Oct 28, 2013	28.03	28.10	27.58	28.04	0	+0.07(+0.25%)
Oct 25, 2013	28.72	28.72	27.44	27.97	0	-0.64(-2.24%)
Oct 24, 2013	28.79	28.91	28.48	28.61	107,037	-0.29(-1.00%)
Oct 23, 2013	28.54	28.96	28.27	28.90	0	+0.11(+0.38%)
Oct 22, 2013	28.91	28.98	27.30	28.79	102,584	-0.01(-0.03%)
Oct 21, 2013	28.60	28.99	28.60	28.80	116,929	+0.13(+0.45%)
Oct 18, 2013	28.79	28.95	27.92	28.67	215,424	+0.18(+0.63%)
Oct 17, 2013	28.80	28.88	28.24	28.49	157,485	-0.41(-1.42%)
Oct 16, 2013	29.09	29.15	28.56	28.90	133,363	+0.10(+0.35%)
Oct 15, 2013	28.83	29.26	28.71	28.80	149,703	-0.11(-0.38%)
Oct 14, 2013	28.62	29.04	28.41	28.91	156,688	+0.12(+0.42%)
Oct 11, 2013	28.24	29.08	28.00	28.79	0	+0.43(+1.52%)
Oct 10, 2013	28.38	28.88	28.12	28.36	150,884	+0.31(+1.11%)
Oct 09, 2013	28.14	28.17	27.45	28.05	196,811	+0.03(+0.11%)
Oct 08, 2013	28.29	28.76	27.87	28.02	300,363	-0.35(-1.23%)
Oct 07, 2013	28.55	28.68	28.16	28.37	0	-0.46(-1.60%)
Oct 04, 2013	28.45	29.06	28.35	28.83	0	+0.32(+1.12%)
Oct 03, 2013	28.56	28.71	28.21	28.51	0	-0.19(-0.66%)
Oct 02, 2013	28.71	29.04	28.34	28.70	184,316	-0.39(-1.34%)
Oct 01, 2013	28.88	29.10	28.76	29.09	141,423	+0.27(+0.94%)
Sep 27, 2013	28.95	29.15	28.68	28.82	0	-0.26(-0.89%)
Sep 26, 2013	28.93	29.40	28.78	29.08	100,891	+0.16(+0.55%)
Sep 25, 2013	29.09	29.30	28.87	28.92	80,763	-0.20(-0.69%)
Sep 24, 2013	28.75	29.46	28.68	29.12	119,301	+0.33(+1.15%)
Sep 23, 2013	29.24	29.37	28.63	28.79	158,659	-0.61(-2.07%)
Sep 20, 2013	29.44	29.57	29.16	29.40	0	-0.01(-0.03%)
Sep 19, 2013	29.76	29.76	29.03	29.41	146,213	-0.38(-1.28%)
Sep 18, 2013	29.17	29.86	29.15	29.79	0	+0.69(+2.37%)
Sep 17, 2013	28.61	29.23	28.61	29.10	0	+0.35(+1.22%)
Sep 16, 2013	28.82	28.89	28.44	28.75	0	+0.31(+1.09%)
Sep 13, 2013	28.24	28.56	27.90	28.44	0	+0.33(+1.17%)
Sep 12, 2013	28.33	28.61	27.94	28.11	0	-0.23(-0.81%)
Sep 11, 2013	28.06	28.40	27.93	28.34	0	+0.13(+0.46%)
Sep 10, 2013	28.24	28.45	27.80	28.21	378,099	+0.24(+0.86%)
Sep 09, 2013	28.97	28.97	27.63	27.97	0	-0.84(-2.92%)
Sep 06, 2013	29.02	29.27	28.68	28.81	0	-0.17(-0.59%)
Sep 05, 2013	29.35	29.35	28.82	28.98	262,043	-0.35(-1.19%)
Sep 04, 2013	29.16	29.72	29.16	29.33	0	+0.24(+0.83%)
Sep 03, 2013	28.82	29.40	28.59	29.09	0	+0.60(+2.11%)
Aug 30, 2013	28.73	28.73	27.93	28.49	0	-0.28(-0.97%)
Aug 29, 2013	28.11	28.95	28.11	28.77	108,685	+0.68(+2.42%)
Aug 28, 2013	27.31	28.32	27.28	28.09	0	+0.74(+2.71%)
Aug 27, 2013	27.95	28.28	27.34	27.35	102,651	-0.89(-3.15%)
Aug 26, 2013	28.43	28.64	28.14	28.24	0	-0.22(-0.77%)
Aug 23, 2013	28.32	28.56	28.16	28.46	0	+0.16(+0.57%)
Aug 22, 2013	27.90	28.46	27.63	28.30	89,408	+0.39(+1.40%)
Aug 21, 2013	28.29	28.29	27.61	27.91	0	-0.62(-2.17%)
Aug 20, 2013	28.30	28.72	28.23	28.53	123,225	+0.36(+1.28%)
Aug 19, 2013	28.17	28.89	28.08	28.17	112,263	-0.43(-1.50%)
Aug 16, 2013	28.08	28.66	27.67	28.60	0	+0.40(+1.42%)
Aug 15, 2013	28.81	29.05	28.10	28.20	188,736	-0.95(-3.26%)
Aug 14, 2013	29.05	29.31	29.05	29.15	202,300	+0.01(+0.03%)
Aug 13, 2013	28.85	29.22	28.65	29.14	167,628	+0.40(+1.39%)
Aug 12, 2013	28.15	28.85	28.15	28.74	250,807	+0.41(+1.45%)
Aug 09, 2013	28.40	28.69	28.10	28.33	149,868	-0.08(-0.28%)
Aug 08, 2013	28.49	28.83	27.99	28.41	213,358	+0.16(+0.57%)
Aug 07, 2013	28.92	29.17	28.25	28.25	246,632	-0.69(-2.38%)
Aug 06, 2013	29.28	29.47	28.80	28.94	186,285	-0.36(-1.23%)
Aug 05, 2013	29.35	29.61	29.15	29.30	231,960	-0.02(-0.07%)
Aug 02, 2013	29.54	29.77	29.20	29.32	215,777	-0.29(-0.98%)
Aug 01, 2013	29.27	29.83	28.96	29.61	160,520	+0.65(+2.24%)
Jul 31, 2013	29.24	29.51	28.93	28.96	0	-0.12(-0.41%)
Jul 30, 2013	28.48	29.68	28.48	29.08	0	+0.66(+2.32%)
Jul 29, 2013	28.54	28.98	28.22	28.42	0	-0.23(-0.80%)
Jul 26, 2013	28.15	29.14	28.15	28.65	0	+0.48(+1.70%)
Jul 25, 2013	26.25	28.17	26.12	28.17	0	+1.84(+6.99%)
Jul 24, 2013	26.64	26.95	26.06	26.33	0	-0.13(-0.49%)
Jul 23, 2013	26.86	26.92	25.88	26.46	0	-0.36(-1.34%)
Jul 22, 2013	26.62	26.83	26.53	26.82	0	+0.08(+0.30%)
Jul 19, 2013	26.09	26.84	26.09	26.74	0	+0.56(+2.14%)
Jul 18, 2013	26.36	26.97	26.07	26.18	0	-0.06(-0.23%)
Jul 17, 2013	25.51	26.25	25.30	26.24	130,632	+0.92(+3.63%)
Jul 16, 2013	25.10	25.32	24.99	25.32	0	+0.32(+1.28%)
Jul 15, 2013	24.93	25.14	24.69	25.00	0	-0.01(-0.04%)
Jul 12, 2013	24.93	25.19	24.77	25.01	0	-0.01(-0.04%)
Jul 11, 2013	25.10	25.14	24.94	25.02	0	+0.03(+0.12%)
Jul 10, 2013	25.25	25.25	24.94	24.99	0	-0.36(-1.42%)
Jul 09, 2013	25.47	25.47	24.96	25.35	0	+0.00(+0.00%)
Jul 08, 2013	25.14	25.39	24.87	25.35	299,549	+0.15(+0.60%)
Jul 05, 2013	25.37	25.37	24.56	25.20	0	+0.23(+0.92%)
Jul 03, 2013	24.45	25.11	24.45	24.97	0	+0.34(+1.38%)
Jul 02, 2013	24.75	24.89	24.31	24.63	0	-0.19(-0.77%)
Jul 01, 2013	24.48	24.93	24.46	24.82	0	+0.43(+1.76%)
Jun 28, 2013	23.90	24.66	23.67	24.39	397,701	+0.99(+4.23%)
Jun 26, 2013	23.98	23.98	23.18	23.40	0	-0.37(-1.56%)
Jun 25, 2013	23.20	23.80	23.07	23.77	0	+0.79(+3.44%)
Jun 24, 2013	22.75	23.15	22.60	22.98	0	-0.04(-0.17%)
Jun 21, 2013	23.23	23.34	22.60	23.02	268,423	-0.15(-0.65%)
Jun 20, 2013	23.25	23.25	22.89	23.17	0	-0.37(-1.57%)
Jun 19, 2013	23.25	23.55	23.24	23.54	0	+0.23(+0.99%)
Jun 18, 2013	23.27	23.55	23.07	23.31	0	+0.14(+0.60%)
Jun 17, 2013	22.91	23.26	22.50	23.17	0	+0.48(+2.12%)
Jun 14, 2013	22.94	22.94	22.41	22.69	0	-0.25(-1.09%)
Jun 13, 2013	22.35	23.06	22.31	22.94	139,440	+0.67(+3.01%)
Jun 12, 2013	22.35	22.50	22.00	22.27	209,124	-0.03(-0.13%)
Jun 11, 2013	22.30	22.48	22.00	22.30	146,354	-0.05(-0.22%)
Jun 10, 2013	21.90	22.37	21.74	22.35	0	+0.49(+2.24%)
Jun 07, 2013	21.64	21.91	21.47	21.86	0	+0.39(+1.82%)
Jun 06, 2013	20.99	21.48	20.87	21.47	216,101	+0.43(+2.04%)
Jun 05, 2013	20.74	21.06	20.67	21.04	0	+0.22(+1.06%)
Jun 04, 2013	21.21	21.42	20.53	20.82	0	-0.04(-0.19%)
Jun 03, 2013	19.99	20.94	19.68	20.86	348,141	+1.08(+5.46%)
May 31, 2013	19.64	19.95	19.64	19.78	141,761	-0.02(-0.10%)
May 30, 2013	19.97	20.09	19.63	19.80	100,553	-0.05(-0.25%)
May 29, 2013	19.68	19.98	19.53	19.85	133,452	+0.05(+0.25%)
May 28, 2013	19.96	20.21	19.75	19.80	151,472	+0.09(+0.46%)
May 24, 2013	19.71	19.84	19.43	19.71	0	-0.09(-0.45%)
May 23, 2013	19.47	19.96	19.29	19.80	0	+0.15(+0.76%)
May 22, 2013	20.18	20.31	19.48	19.65	0	-0.57(-2.82%)
May 21, 2013	20.23	20.42	20.07	20.22	0	-0.07(-0.34%)
May 20, 2013	20.12	20.76	20.00	20.29	0	+0.04(+0.20%)
May 17, 2013	19.64	20.25	19.64	20.25	0	+0.75(+3.85%)
May 16, 2013	19.11	19.83	19.11	19.50	158,213	+0.30(+1.56%)
May 15, 2013	19.05	19.20	19.05	19.20	0	+0.22(+1.16%)
May 13, 2013	18.89	19.04	18.89	18.98	0	+0.01(+0.05%)
May 10, 2013	19.00	19.05	18.80	18.97	0	+0.05(+0.26%)
May 09, 2013	18.94	19.10	18.86	18.92	0	-0.09(-0.47%)
May 08, 2013	18.93	19.09	18.85	19.01	0	-0.02(-0.11%)
May 07, 2013	18.92	19.10	18.92	19.03	0	+0.13(+0.69%)
May 06, 2013	19.00	19.16	18.83	18.90	0	-0.08(-0.42%)
May 03, 2013	17.10	19.23	17.10	18.98	0	+3.04(+19.07%)
May 02, 2013	15.79	16.06	15.78	15.94	0	+0.27(+1.72%)
May 01, 2013	16.07	16.07	15.62	15.67	300,677	-0.50(-3.09%)
Apr 30, 2013	16.19	16.22	16.08	16.17	0	-0.03(-0.19%)
Apr 29, 2013	16.16	16.27	16.07	16.20	67,938	+0.05(+0.31%)
Apr 26, 2013	16.59	16.59	16.04	16.15	99,658	-0.42(-2.53%)
Apr 25, 2013	16.12	16.73	16.12	16.57	65,571	+0.54(+3.37%)
Apr 24, 2013	15.90	16.08	15.76	16.03	180,864	+0.07(+0.44%)
Apr 23, 2013	15.72	15.97	15.70	15.96	70,055	+0.26(+1.66%)
Apr 22, 2013	15.74	15.92	15.25	15.70	45,251	-0.07(-0.44%)
Apr 19, 2013	15.82	15.86	15.70	15.77	102,979	-0.05(-0.32%)
Apr 18, 2013	16.11	16.15	15.68	15.82	41,355	-0.29(-1.80%)
Apr 17, 2013	16.28	16.29	15.88	16.11	126,255	-0.33(-2.01%)
Apr 16, 2013	16.23	16.48	16.03	16.44	65,751	+0.34(+2.11%)
Apr 15, 2013	16.68	16.68	15.94	16.10	141,512	-0.61(-3.65%)
Apr 12, 2013	16.86	16.91	16.63	16.71	44,600	-0.24(-1.42%)
Apr 11, 2013	16.76	17.15	16.76	16.95	66,218	+0.14(+0.83%)
Apr 10, 2013	16.26	16.83	16.22	16.81	105,615	+0.54(+3.32%)
Apr 09, 2013	16.28	16.44	16.11	16.27	105,210	+0.07(+0.43%)
Apr 08, 2013	16.34	16.34	15.87	16.20	119,740	-0.04(-0.25%)
Apr 05, 2013	16.14	16.47	16.10	16.24	54,548	-0.19(-1.16%)
Apr 04, 2013	16.35	16.43	16.13	16.43	39,262	+0.14(+0.86%)
Apr 03, 2013	16.67	16.68	16.28	16.29	69,311	-0.40(-2.40%)
Apr 02, 2013	16.56	16.92	16.43	16.69	85,111	+0.23(+1.40%)
Apr 01, 2013	16.81	16.81	16.28	16.46	103,156	-0.32(-1.91%)
Mar 28, 2013	17.01	17.01	16.69	16.78	61,367	-0.16(-0.94%)
Mar 27, 2013	16.83	17.07	16.50	16.94	62,825	-0.04(-0.24%)
Mar 26, 2013	17.05	17.05	16.77	16.98	46,556	+0.02(+0.12%)
Mar 25, 2013	17.01	17.08	16.77	16.96	71,549	-0.17(-0.99%)
Mar 22, 2013	16.91	17.13	16.84	17.13	80,339	+0.27(+1.60%)
Mar 21, 2013	16.85	16.94	16.73	16.86	60,634	-0.04(-0.24%)
Mar 20, 2013	16.99	16.99	16.52	16.90	134,929	-0.07(-0.41%)
Mar 19, 2013	17.23	17.33	16.92	16.97	59,121	-0.27(-1.57%)
Mar 18, 2013	17.18	17.33	16.92	17.24	67,706	-0.10(-0.58%)
Mar 15, 2013	17.25	17.39	17.04	17.34	151,070	+0.13(+0.76%)
Mar 14, 2013	17.11	17.39	16.99	17.21	81,680	+0.12(+0.70%)
Mar 13, 2013	17.09	17.16	16.87	17.09	76,440	+0.01(+0.06%)
Mar 12, 2013	17.25	17.25	16.94	17.08	76,932	-0.19(-1.10%)
Mar 11, 2013	17.34	17.34	17.09	17.27	94,547	-0.17(-0.97%)
Mar 08, 2013	17.24	18.04	16.90	17.44	165,484	+0.49(+2.89%)
Mar 07, 2013	16.59	16.95	16.50	16.95	123,752	+0.33(+1.99%)
Mar 06, 2013	17.06	17.06	16.48	16.62	197,463	-0.22(-1.31%)
Mar 05, 2013	16.41	16.97	16.41	16.84	235,148	+0.46(+2.81%)
Mar 04, 2013	16.07	16.43	15.94	16.38	132,343	+0.20(+1.24%)
Mar 01, 2013	15.79	16.25	15.76	16.18	187,278	+0.24(+1.51%)
Feb 28, 2013	15.90	16.16	15.77	15.94	94,673	+0.08(+0.50%)
Feb 27, 2013	15.93	16.04	15.49	15.86	157,354	-0.15(-0.94%)
Feb 26, 2013	15.84	16.02	15.43	16.01	295,216	+0.01(+0.06%)
Feb 22, 2013	15.51	16.03	15.38	16.00	287,305	+0.57(+3.69%)
Feb 21, 2013	15.49	15.53	15.34	15.43	130,611	-0.09(-0.58%)
Feb 20, 2013	15.85	15.95	15.51	15.52	140,095	-0.36(-2.24%)
Feb 19, 2013	16.20	16.25	15.80	15.88	347,876	-0.38(-2.31%)
Feb 15, 2013	15.90	16.33	15.69	16.25	332,654	+0.74(+4.77%)
Feb 14, 2013	15.25	15.74	15.25	15.51	203,166	+0.23(+1.51%)
Feb 13, 2013	15.26	15.35	15.08	15.28	95,388	+0.08(+0.53%)
Feb 12, 2013	15.09	15.30	15.09	15.20	93,691	+0.17(+1.13%)
Feb 11, 2013	15.01	15.11	14.90	15.03	71,942	-0.01(-0.07%)
Feb 08, 2013	14.93	15.20	14.91	15.04	107,382	+0.14(+0.94%)
Feb 07, 2013	15.13	15.13	14.83	14.90	123,601	-0.28(-1.84%)
Feb 06, 2013	15.04	15.36	14.98	15.18	104,622	+0.22(+1.47%)
Feb 04, 2013	14.50	15.24	14.50	14.96	486,228	+0.11(+0.74%)

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.