Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.66	18.82	18.50	18.68	0	+0.01(+0.05%)
Nov 27, 2013	18.72	18.76	18.45	18.67	0	-0.07(-0.36%)
Nov 26, 2013	18.74	18.93	18.48	18.74	0	+0.09(+0.47%)
Nov 25, 2013	18.74	18.91	18.59	18.65	0	-0.03(-0.15%)
Nov 22, 2013	18.98	19.02	18.57	18.68	0	-0.25(-1.33%)
Nov 21, 2013	18.53	18.94	18.35	18.93	0	+0.42(+2.24%)
Nov 20, 2013	18.57	18.67	18.37	18.52	0	-0.06(-0.31%)
Nov 19, 2013	18.41	18.60	18.20	18.57	0	+0.11(+0.58%)
Nov 18, 2013	18.82	18.92	18.31	18.47	0	-0.33(-1.75%)
Nov 15, 2013	18.45	18.86	18.37	18.80	0	+0.30(+1.65%)
Nov 14, 2013	18.37	18.51	18.18	18.49	0	+0.17(+0.92%)
Nov 12, 2013	18.21	18.36	17.86	18.32	0	+0.07(+0.37%)
Nov 11, 2013	18.32	18.41	17.95	18.25	0	-0.08(-0.42%)
Nov 08, 2013	17.90	18.41	17.75	18.33	0	+0.40(+2.20%)
Nov 07, 2013	18.21	18.35	17.85	17.94	0	-0.22(-1.22%)
Nov 06, 2013	18.66	18.70	18.06	18.16	0	+0.23(+1.29%)
Nov 05, 2013	18.19	18.19	17.93	17.93	0	-0.42(-2.26%)
Nov 04, 2013	18.83	18.83	17.81	18.34	0	-0.23(-1.25%)
Nov 01, 2013	17.39	19.04	17.14	18.57	0	-1.18(-5.99%)
Oct 31, 2013	20.07	20.19	19.72	19.76	0	-0.24(-1.21%)
Oct 30, 2013	19.87	20.13	19.86	20.00	0	+0.21(+1.05%)
Oct 29, 2013	19.75	19.83	19.61	19.79	0	+0.09(+0.45%)
Oct 28, 2013	19.86	19.93	19.60	19.70	0	-0.22(-1.12%)
Oct 25, 2013	19.96	19.98	19.84	19.93	0	+0.05(+0.24%)
Oct 24, 2013	19.64	19.91	19.52	19.88	0	+0.24(+1.23%)
Oct 23, 2013	19.65	19.70	19.39	19.64	0	-0.12(-0.59%)
Oct 22, 2013	20.08	20.17	19.70	19.75	0	-0.32(-1.59%)
Oct 21, 2013	19.82	20.10	19.82	20.07	0	+0.27(+1.37%)
Oct 18, 2013	19.84	19.93	19.70	19.80	852,870	+0.07(+0.34%)
Oct 17, 2013	19.04	19.75	19.04	19.73	0	+0.62(+3.23%)
Oct 16, 2013	19.33	19.55	19.11	19.11	0	-0.14(-0.70%)
Oct 15, 2013	19.52	19.63	19.17	19.25	0	-0.33(-1.68%)
Oct 14, 2013	19.13	19.59	19.06	19.58	0	+0.34(+1.76%)
Oct 11, 2013	19.20	19.24	19.00	19.24	0	-0.04(-0.20%)
Oct 10, 2013	19.17	19.40	19.00	19.28	0	+0.29(+1.53%)
Oct 09, 2013	19.05	19.05	18.62	18.99	0	-0.01(-0.05%)
Oct 08, 2013	19.42	19.59	18.92	19.00	0	-0.42(-2.16%)
Oct 07, 2013	19.93	20.00	19.35	19.42	0	-0.67(-3.34%)
Oct 04, 2013	20.50	20.53	20.08	20.09	0	-0.42(-2.03%)
Oct 03, 2013	20.42	20.60	20.15	20.50	3,927,122	+0.13(+0.62%)
Oct 02, 2013	20.09	20.40	19.98	20.38	0	+0.34(+1.69%)
Oct 01, 2013	19.95	20.16	19.94	20.04	0	+0.10(+0.48%)
Sep 30, 2013	19.66	20.05	19.56	19.94	800,629	+0.11(+0.54%)
Sep 27, 2013	19.69	19.95	19.69	19.84	0	+0.24(+1.23%)
Sep 26, 2013	19.49	19.66	19.40	19.60	0	+0.23(+1.20%)
Sep 25, 2013	19.37	19.44	19.30	19.37	0	+0.02(+0.10%)
Sep 24, 2013	19.35	19.59	19.14	19.35	0	-0.04(-0.20%)
Sep 23, 2013	19.68	19.68	19.02	19.38	0	-0.33(-1.67%)
Sep 20, 2013	19.58	19.88	19.28	19.71	0	-0.30(-1.49%)
Sep 19, 2013	20.13	20.19	19.98	20.01	0	-0.07(-0.34%)
Sep 18, 2013	20.09	20.22	19.95	20.08	0	-0.06(-0.29%)
Sep 17, 2013	20.26	20.33	20.05	20.14	0	-0.14(-0.67%)
Sep 16, 2013	20.09	20.39	20.02	20.27	0	+0.25(+1.25%)
Sep 13, 2013	19.87	20.09	19.84	20.02	0	+0.17(+0.88%)
Sep 12, 2013	19.93	20.15	19.78	19.85	0	-0.25(-1.25%)
Sep 11, 2013	19.70	20.11	19.66	20.10	0	+0.34(+1.71%)
Sep 10, 2013	20.04	20.05	19.17	19.76	0	-0.37(-1.82%)
Sep 09, 2013	19.61	20.15	19.60	20.13	0	+0.55(+2.81%)
Sep 06, 2013	19.73	19.73	19.21	19.58	0	-0.03(-0.15%)
Sep 05, 2013	19.47	19.69	19.47	19.61	0	+0.14(+0.69%)
Sep 04, 2013	19.51	19.69	19.35	19.47	0	-0.09(-0.44%)
Sep 03, 2013	19.63	19.76	19.40	19.56	0	+0.20(+1.05%)
Aug 30, 2013	19.59	19.59	19.24	19.36	0	-0.20(-1.04%)
Aug 29, 2013	19.20	19.60	19.20	19.56	0	+0.26(+1.35%)
Aug 28, 2013	19.17	19.49	19.06	19.30	0	+0.07(+0.35%)
Aug 27, 2013	19.40	19.51	19.23	19.23	0	-0.41(-2.07%)
Aug 26, 2013	19.44	19.66	19.32	19.64	0	+0.14(+0.74%)
Aug 23, 2013	19.39	19.53	19.17	19.49	0	+0.16(+0.85%)
Aug 22, 2013	19.01	19.34	18.02	19.33	0	+0.35(+1.83%)
Aug 21, 2013	18.95	19.08	18.79	18.98	0	-0.08(-0.41%)
Aug 20, 2013	18.88	19.10	18.73	19.06	0	+0.16(+0.87%)
Aug 19, 2013	18.76	18.99	18.66	18.89	0	+0.18(+0.98%)
Aug 16, 2013	18.64	18.83	18.47	18.71	0	-0.01(-0.05%)
Aug 15, 2013	18.99	19.09	18.64	18.72	452,085	-0.53(-2.76%)
Aug 14, 2013	19.52	19.64	19.08	19.25	649,767	-0.33(-1.68%)
Aug 13, 2013	19.31	19.60	19.15	19.58	453,448	+0.23(+1.20%)
Aug 12, 2013	18.99	19.41	18.95	19.35	431,014	+0.16(+0.86%)
Aug 09, 2013	19.15	19.39	19.08	19.18	582,176	+0.40(+2.11%)
Aug 08, 2013	18.80	18.87	18.72	18.79	677,934	+0.02(+0.10%)
Aug 07, 2013	18.80	19.07	18.67	18.77	651,008	-0.16(-0.87%)
Aug 06, 2013	18.88	19.05	18.81	18.93	750,157	-0.11(-0.56%)
Aug 05, 2013	18.99	19.22	18.85	19.04	821,102	-0.21(-1.10%)
Aug 02, 2013	19.16	19.44	19.09	19.25	853,463	+0.15(+0.81%)
Aug 01, 2013	18.35	19.69	18.03	19.09	2,266,021	+1.79(+10.32%)
Jul 31, 2013	17.24	17.50	17.20	17.31	0	+0.12(+0.67%)
Jul 30, 2013	17.14	17.29	17.03	17.19	0	+0.20(+1.19%)
Jul 29, 2013	17.18	17.33	16.93	16.99	0	-0.24(-1.40%)
Jul 26, 2013	17.09	17.25	16.97	17.23	0	+0.02(+0.11%)
Jul 25, 2013	17.07	17.25	17.00	17.21	0	+0.06(+0.34%)
Jul 24, 2013	17.11	17.25	17.06	17.15	0	+0.14(+0.85%)
Jul 23, 2013	17.20	17.39	16.84	17.01	0	-0.41(-2.33%)
Jul 22, 2013	17.17	17.65	17.11	17.41	0	+0.53(+3.15%)
Jul 19, 2013	16.69	16.94	16.67	16.88	0	+0.18(+1.10%)
Jul 18, 2013	16.67	16.94	16.61	16.70	0	+0.03(+0.17%)
Jul 17, 2013	16.59	16.68	16.41	16.67	668,414	+0.15(+0.94%)
Jul 16, 2013	16.63	16.73	16.42	16.52	0	-0.18(-1.10%)
Jul 15, 2013	16.36	16.76	16.36	16.70	0	+0.32(+1.95%)
Jul 12, 2013	16.26	16.41	16.23	16.38	0	+0.06(+0.35%)
Jul 11, 2013	16.32	16.37	16.17	16.32	0	+0.19(+1.20%)
Jul 10, 2013	15.99	16.13	15.98	16.13	0	+0.09(+0.54%)
Jul 09, 2013	16.20	16.20	15.99	16.04	0	-0.01(-0.06%)
Jul 08, 2013	15.89	16.10	15.81	16.05	0	+0.25(+1.59%)
Jul 05, 2013	15.48	15.81	15.39	15.80	0	+0.43(+2.83%)
Jul 03, 2013	15.30	15.49	14.88	15.37	0	-0.06(-0.38%)
Jul 02, 2013	15.73	15.78	15.23	15.42	0	-0.38(-2.38%)
Jul 01, 2013	15.65	16.10	15.49	15.80	0	+0.20(+1.30%)
Jun 28, 2013	15.76	15.83	15.58	15.60	1,214,722	-0.26(-1.64%)
Jun 27, 2013	15.73	15.92	15.59	15.86	0	+0.19(+1.23%)
Jun 26, 2013	15.71	15.87	15.66	15.67	0	+0.08(+0.50%)
Jun 25, 2013	15.58	15.71	15.46	15.59	0	+0.18(+1.19%)
Jun 24, 2013	15.32	15.47	15.16	15.41	0	-0.05(-0.34%)
Jun 21, 2013	15.46	15.60	15.30	15.46	1,021,848	+0.06(+0.41%)
Jun 20, 2013	15.74	15.85	15.37	15.40	0	-0.52(-3.28%)
Jun 19, 2013	16.17	16.32	15.92	15.92	0	-0.30(-1.85%)
Jun 18, 2013	15.99	16.31	15.87	16.22	0	+0.25(+1.57%)
Jun 17, 2013	15.92	16.04	15.65	15.97	0	+0.16(+1.04%)
Jun 14, 2013	15.88	16.09	15.74	15.80	0	-0.10(-0.61%)
Jun 13, 2013	15.50	15.96	15.50	15.90	537,093	+0.36(+2.30%)
Jun 12, 2013	15.79	15.90	15.50	15.54	328,834	-0.17(-1.11%)
Jun 11, 2013	15.67	15.88	15.49	15.71	297,719	-0.10(-0.61%)
Jun 10, 2013	15.90	15.90	15.51	15.81	0	-0.03(-0.18%)
Jun 07, 2013	15.77	15.95	15.58	15.84	0	+0.14(+0.86%)
Jun 06, 2013	15.52	15.70	15.40	15.70	0	+0.14(+0.87%)
Jun 05, 2013	15.94	16.04	15.50	15.57	0	-0.42(-2.60%)
Jun 04, 2013	16.25	16.33	15.89	15.98	0	-0.17(-1.08%)
Jun 03, 2013	16.05	16.20	15.91	16.16	1,230,938	+0.19(+1.21%)
May 31, 2013	16.29	16.31	15.94	15.97	810,675	-0.33(-2.02%)
May 30, 2013	16.45	16.56	16.29	16.29	0	-0.16(-1.00%)
May 29, 2013	16.49	16.52	16.31	16.46	307,713	-0.15(-0.93%)
May 28, 2013	16.69	17.01	16.53	16.61	1,016,020	+0.09(+0.53%)
May 24, 2013	16.39	16.57	16.12	16.53	0	+0.11(+0.65%)
May 23, 2013	16.15	16.48	16.07	16.42	0	+0.06(+0.35%)
May 22, 2013	16.76	16.76	16.22	16.36	0	-0.41(-2.42%)
May 21, 2013	16.23	17.24	15.98	16.77	0	+0.58(+3.58%)
May 20, 2013	16.13	16.32	15.96	16.19	0	-0.02(-0.12%)
May 17, 2013	16.23	16.31	16.08	16.21	0	+0.08(+0.48%)
May 16, 2013	16.22	16.26	15.90	16.13	867,147	-0.14(-0.83%)
May 15, 2013	16.11	16.32	15.97	16.26	0	-0.34(-2.04%)
May 13, 2013	16.84	16.84	16.54	16.60	0	-0.23(-1.38%)
May 10, 2013	16.73	16.92	16.58	16.83	0	+0.08(+0.46%)
May 09, 2013	16.68	16.85	16.63	16.76	0	+0.09(+0.52%)
May 08, 2013	16.54	16.68	16.45	16.67	0	+0.03(+0.17%)
May 07, 2013	16.19	16.68	16.17	16.64	0	+0.48(+2.99%)
May 06, 2013	15.94	16.36	15.89	16.16	0	+0.03(+0.18%)
May 03, 2013	16.90	16.78	15.72	16.13	0	-0.65(-3.86%)
May 02, 2013	16.90	16.98	16.69	16.78	1,083,859	-0.08(-0.46%)
May 01, 2013	17.02	17.18	16.76	16.85	0	-0.31(-1.80%)
Apr 30, 2013	17.22	17.22	16.88	17.16	0	+0.00(+0.00%)
Apr 29, 2013	17.26	17.26	16.98	17.16	944,758	-0.02(-0.11%)
Apr 26, 2013	17.67	17.79	17.16	17.18	669,746	-0.61(-3.42%)
Apr 25, 2013	17.83	17.92	17.76	17.79	450,379	+0.03(+0.16%)
Apr 24, 2013	17.91	17.95	17.73	17.76	0	-0.19(-1.08%)
Apr 23, 2013	17.44	18.13	17.39	17.95	966,548	+0.57(+3.28%)
Apr 22, 2013	17.38	17.48	17.12	17.39	577,856	+0.01(+0.06%)
Apr 19, 2013	17.54	17.65	17.38	17.38	713,700	-0.14(-0.83%)
Apr 18, 2013	17.75	17.76	17.48	17.52	475,702	-0.22(-1.25%)
Apr 17, 2013	17.92	17.92	17.34	17.74	591,579	-0.30(-1.66%)
Apr 16, 2013	17.79	18.14	17.66	18.04	544,618	+0.39(+2.19%)
Apr 15, 2013	18.31	18.31	17.57	17.66	682,529	-0.66(-3.59%)
Apr 12, 2013	18.32	18.36	18.04	18.31	526,364	-0.16(-0.89%)
Apr 11, 2013	18.26	18.51	18.21	18.48	439,976	+0.19(+1.06%)
Apr 10, 2013	18.02	18.30	17.95	18.28	370,278	+0.33(+1.83%)
Apr 09, 2013	18.09	18.23	17.90	17.95	399,659	-0.02(-0.11%)
Apr 08, 2013	17.70	18.00	17.47	17.97	456,526	+0.30(+1.69%)
Apr 05, 2013	17.74	17.79	17.59	17.67	276,513	-0.30(-1.67%)
Apr 04, 2013	17.99	18.12	17.89	17.97	396,734	+0.04(+0.24%)
Apr 03, 2013	18.40	18.40	17.82	17.93	1,012,578	-0.41(-2.24%)
Apr 02, 2013	18.12	18.45	17.99	18.34	759,093	+0.34(+1.88%)
Apr 01, 2013	18.44	18.46	17.91	18.00	458,931	-0.44(-2.41%)
Mar 28, 2013	18.22	18.47	18.05	18.45	358,898	+0.26(+1.43%)
Mar 27, 2013	18.09	18.21	17.87	18.19	347,517	+0.00(+0.00%)
Mar 26, 2013	18.13	18.27	17.96	18.19	322,169	+0.15(+0.86%)
Mar 25, 2013	18.20	18.35	17.88	18.03	353,073	-0.20(-1.11%)
Mar 22, 2013	18.29	18.42	18.09	18.24	478,668	+0.07(+0.37%)
Mar 21, 2013	18.53	18.80	18.10	18.17	1,187,968	+0.13(+0.70%)
Mar 20, 2013	17.99	18.27	17.99	18.04	1,324,215	+0.12(+0.65%)
Mar 19, 2013	18.13	18.27	17.80	17.93	483,349	-0.18(-1.01%)
Mar 18, 2013	18.06	18.40	17.87	18.11	954,742	-0.15(-0.85%)
Mar 15, 2013	18.49	18.49	18.16	18.26	1,228,938	-0.06(-0.32%)
Mar 14, 2013	18.32	18.55	18.27	18.32	936,841	-0.08(-0.42%)
Mar 13, 2013	17.99	18.43	17.86	18.40	1,004,209	+0.36(+1.98%)
Mar 12, 2013	17.87	18.09	17.85	18.04	363,905	+0.15(+0.86%)
Mar 11, 2013	17.90	17.97	17.70	17.89	682,200	-0.04(-0.22%)
Mar 08, 2013	18.02	18.13	17.81	17.93	909,287	-0.05(-0.27%)
Mar 07, 2013	18.01	18.14	17.77	17.97	600,290	-0.03(-0.16%)
Mar 06, 2013	17.87	18.14	17.83	18.00	973,729	+0.13(+0.70%)
Mar 05, 2013	17.52	18.03	17.41	17.88	1,563,442	+0.43(+2.44%)
Mar 04, 2013	17.11	17.46	17.08	17.45	842,689	+0.15(+0.89%)
Mar 01, 2013	16.89	17.33	16.73	17.30	850,666	+0.36(+2.11%)
Feb 28, 2013	16.80	17.09	16.80	16.94	1,003,806	+0.11(+0.63%)
Feb 27, 2013	16.42	16.99	16.37	16.83	2,740,124	+0.06(+0.35%)
Feb 26, 2013	16.89	17.00	16.56	16.78	956,911	-0.04(-0.23%)
Feb 25, 2013	17.26	17.26	16.80	16.82	508,735	-0.32(-1.86%)
Feb 22, 2013	17.39	17.64	17.04	17.13	730,972	-0.23(-1.33%)
Feb 21, 2013	17.29	17.46	17.08	17.37	1,578,052	-0.11(-0.61%)
Feb 20, 2013	17.83	17.85	17.28	17.47	1,840,959	-0.38(-2.11%)
Feb 19, 2013	16.61	18.04	16.60	17.85	3,332,454	+1.71(+10.59%)
Feb 15, 2013	16.24	16.32	16.04	16.14	590,258	-0.12(-0.71%)
Feb 14, 2013	16.10	16.32	16.02	16.26	543,226	+0.06(+0.36%)
Feb 13, 2013	16.00	16.21	15.82	16.20	572,765	+0.21(+1.33%)
Feb 12, 2013	16.03	16.24	15.96	15.98	730,605	-0.02(-0.12%)
Feb 11, 2013	16.25	16.26	15.93	16.00	654,021	-0.27(-1.66%)
Feb 08, 2013	16.09	16.35	16.00	16.27	602,689	+0.25(+1.57%)
Feb 07, 2013	16.01	16.03	15.69	16.02	854,716	+0.03(+0.18%)
Feb 06, 2013	16.20	16.20	15.92	15.99	888,821	+0.09(+0.55%)
Feb 04, 2013	16.00	16.14	15.26	15.91	2,150,568	-0.15(-0.96%)
Feb 01, 2013	16.36	16.60	16.02	16.06	1,347,003	-0.23(-1.42%)
Jan 31, 2013	16.15	16.38	16.00	16.29	532,817	+0.10(+0.60%)
Jan 30, 2013	16.37	16.44	16.10	16.20	360,334	-0.16(-1.00%)
Jan 29, 2013	16.45	16.45	16.21	16.36	339,945	-0.12(-0.70%)
Jan 28, 2013	16.65	16.74	16.31	16.48	387,041	-0.11(-0.64%)
Jan 25, 2013	16.26	16.58	16.13	16.58	388,373	+0.37(+2.26%)
Jan 24, 2013	16.14	16.76	16.07	16.22	976,957	+0.07(+0.42%)
Jan 23, 2013	16.22	16.27	16.07	16.15	626,175	+0.00(+0.00%)
Jan 22, 2013	16.19	16.25	16.02	16.15	866,439	-0.07(-0.42%)
Jan 18, 2013	16.26	16.32	16.11	16.22	622,429	+0.04(+0.24%)
Jan 17, 2013	16.26	16.44	16.02	16.18	767,431	+0.09(+0.54%)
Jan 16, 2013	16.18	16.18	15.87	16.09	1,038,386	-0.10(-0.60%)
Jan 15, 2013	15.98	16.60	15.64	16.19	483,036	+0.01(+0.06%)
Jan 14, 2013	15.91	16.24	15.85	16.18	901,891	+0.19(+1.21%)
Jan 11, 2013	15.94	16.11	15.90	15.98	418,769	-0.01(-0.06%)
Jan 10, 2013	16.01	16.11	15.86	15.99	556,892	+0.05(+0.30%)
Jan 09, 2013	15.67	15.97	15.54	15.95	855,403	+0.36(+2.29%)
Jan 08, 2013	15.85	15.94	15.43	15.59	934,545	-0.27(-1.71%)
Jan 07, 2013	15.78	16.03	15.63	15.86	1,443,902	+0.42(+2.75%)
Jan 04, 2013	15.46	15.50	15.20	15.43	2,308,872	+0.01(+0.06%)
Jan 03, 2013	15.59	15.69	15.24	15.42	1,541,621	-0.03(-0.22%)
Jan 02, 2013	15.38	15.47	15.13	15.46	1,097,283	+0.76(+5.16%)
Dec 31, 2012	14.52	14.79	14.52	14.70	654,430	+0.16(+1.13%)
Dec 28, 2012	14.53	14.69	14.49	14.54	301,561	-0.10(-0.66%)
Dec 27, 2012	14.63	14.74	14.49	14.63	321,434	+0.03(+0.20%)
Dec 26, 2012	14.72	14.78	14.49	14.60	241,549	-0.10(-0.66%)
Dec 24, 2012	14.71	14.78	14.49	14.70	100,931	-0.05(-0.33%)
Dec 21, 2012	14.73	14.94	14.47	14.75	1,473,238	-0.26(-1.74%)
Dec 20, 2012	14.87	15.09	14.76	15.01	504,458	+0.17(+1.17%)
Dec 19, 2012	15.02	15.13	14.79	14.84	688,205	-0.17(-1.16%)
Dec 18, 2012	14.63	15.13	14.61	15.01	1,093,839	+0.46(+3.19%)
Dec 17, 2012	14.56	14.92	14.38	14.55	829,012	+0.27(+1.89%)
Dec 14, 2012	14.53	14.58	14.27	14.28	733,833	-0.30(-2.05%)
Dec 13, 2012	14.43	14.73	14.43	14.57	812,219	-0.06(-0.40%)
Dec 12, 2012	14.68	14.87	14.61	14.63	790,531	+0.14(+0.93%)
Dec 11, 2012	14.42	14.84	14.25	14.50	1,239,156	+0.15(+1.08%)
Dec 10, 2012	13.90	14.63	13.72	14.34	2,008,102	+0.47(+3.41%)
Dec 07, 2012	13.75	13.91	13.66	13.87	683,575	+0.14(+0.99%)
Dec 06, 2012	13.80	13.84	13.56	13.73	1,272,596	-0.01(-0.07%)
Dec 05, 2012	13.82	13.91	13.62	13.74	611,056	-0.04(-0.28%)

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.