Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	33.44	33.17	33.17	33.17	353,000	-0.34(-1.01%)
Dec 30, 2013	32.31	33.84	31.84	33.51	456,699	+1.20(+3.71%)
Dec 27, 2013	31.34	32.36	31.08	32.31	303,658	+1.02(+3.26%)
Dec 26, 2013	31.46	31.51	30.76	31.29	276,004	-0.12(-0.38%)
Dec 24, 2013	31.18	32.23	30.46	31.41	252,824	+0.19(+0.61%)
Dec 23, 2013	29.80	31.41	29.37	31.22	653,759	+1.57(+5.30%)
Dec 20, 2013	29.68	29.78	29.38	29.65	559,789	+0.33(+1.13%)
Dec 19, 2013	29.11	29.52	29.11	29.32	227,559	+0.20(+0.69%)
Dec 18, 2013	29.34	29.34	28.50	29.12	281,841	-0.17(-0.58%)
Dec 17, 2013	28.80	29.39	28.61	29.29	266,092	+0.56(+1.95%)
Dec 16, 2013	29.47	29.67	28.24	28.73	481,409	-0.54(-1.84%)
Dec 13, 2013	28.61	29.66	28.15	29.27	450,619	+1.17(+4.16%)
Dec 12, 2013	28.37	28.42	27.76	28.10	211,554	-0.34(-1.20%)
Dec 11, 2013	29.08	29.16	28.19	28.44	216,420	-0.56(-1.93%)
Dec 10, 2013	28.10	29.29	27.92	29.00	641,142	+0.83(+2.95%)
Dec 09, 2013	28.27	28.41	26.92	28.17	950,115	+0.14(+0.50%)
Dec 06, 2013	29.45	29.49	27.79	28.03	0	-1.42(-4.82%)
Dec 05, 2013	29.87	29.90	28.35	29.45	0	-0.90(-2.97%)
Dec 04, 2013	30.85	31.39	30.25	30.35	0	-0.68(-2.19%)
Dec 03, 2013	30.66	31.18	30.70	31.03	195,610	+0.23(+0.75%)
Dec 02, 2013	30.44	31.03	30.17	30.80	202,137	+0.30(+0.98%)
Nov 29, 2013	30.92	31.00	30.50	30.50	0	-0.25(-0.81%)
Nov 27, 2013	30.75	30.96	30.55	30.75	0	+0.07(+0.23%)
Nov 26, 2013	30.14	30.74	29.75	30.68	0	+0.67(+2.23%)
Nov 25, 2013	30.30	30.36	29.67	30.01	199,512	-0.24(-0.79%)
Nov 22, 2013	30.44	30.86	30.10	30.25	0	-0.13(-0.43%)
Nov 21, 2013	30.09	30.88	30.03	30.38	75,216	+0.38(+1.27%)
Nov 20, 2013	30.50	30.70	29.72	30.00	0	-0.41(-1.35%)
Nov 19, 2013	30.04	30.99	29.60	30.41	257,618	+0.20(+0.66%)
Nov 18, 2013	30.87	30.87	29.80	30.21	0	-0.72(-2.33%)
Nov 15, 2013	30.52	31.06	30.08	30.93	0	+0.36(+1.18%)
Nov 14, 2013	31.55	31.55	30.36	30.57	0	-0.54(-1.74%)
Nov 12, 2013	30.70	31.16	30.58	31.11	0	+0.24(+0.78%)
Nov 11, 2013	31.19	31.72	30.66	30.87	0	-0.49(-1.56%)
Nov 08, 2013	29.79	31.43	29.04	31.36	0	+1.56(+5.23%)
Nov 07, 2013	30.83	30.83	29.52	29.80	491,679	-1.13(-3.65%)
Nov 06, 2013	30.58	31.11	30.10	30.93	183,205	+0.35(+1.14%)
Nov 05, 2013	30.85	30.88	30.22	30.58	0	-0.34(-1.10%)
Nov 04, 2013	31.10	31.21	30.57	30.92	220,682	-0.01(-0.03%)
Nov 01, 2013	31.17	31.46	30.54	30.93	0	-0.71(-2.24%)
Oct 31, 2013	31.09	34.00	29.36	31.64	0	+4.13(+15.01%)
Oct 30, 2013	28.80	29.03	27.33	27.51	277,128	-1.38(-4.78%)
Oct 29, 2013	29.48	29.72	28.11	28.89	0	-0.47(-1.60%)
Oct 28, 2013	30.85	31.00	29.19	29.36	0	-1.39(-4.52%)
Oct 25, 2013	31.52	31.66	30.54	30.75	0	-0.70(-2.23%)
Oct 24, 2013	31.13	31.66	30.96	31.45	127,913	+0.30(+0.96%)
Oct 23, 2013	31.23	31.65	30.89	31.15	0	-0.30(-0.95%)
Oct 22, 2013	31.72	31.90	30.98	31.45	334,360	-0.24(-0.76%)
Oct 21, 2013	30.65	31.83	30.46	31.69	231,404	+1.02(+3.33%)
Oct 18, 2013	29.98	30.71	29.91	30.67	107,514	+0.90(+3.02%)
Oct 17, 2013	29.33	29.81	29.16	29.77	129,896	+0.40(+1.36%)
Oct 16, 2013	30.00	30.05	29.18	29.37	143,415	-0.21(-0.71%)
Oct 15, 2013	29.71	29.77	29.32	29.58	139,678	+0.18(+0.61%)
Oct 14, 2013	29.33	29.65	28.76	29.40	161,434	-0.04(-0.14%)
Oct 11, 2013	28.20	29.45	28.15	29.44	0	+1.27(+4.51%)
Oct 10, 2013	27.11	28.30	27.03	28.17	149,569	+1.29(+4.80%)
Oct 09, 2013	26.78	27.19	26.19	26.88	0	+0.07(+0.26%)
Oct 08, 2013	27.98	28.52	26.75	26.81	251,537	-1.28(-4.56%)
Oct 07, 2013	28.51	29.05	28.06	28.09	0	-0.78(-2.70%)
Oct 04, 2013	28.50	29.25	28.03	28.87	0	+0.28(+0.98%)
Oct 03, 2013	30.55	30.78	28.53	28.59	0	-2.04(-6.66%)
Oct 02, 2013	32.10	32.10	30.26	30.63	252,740	-1.38(-4.31%)
Oct 01, 2013	32.02	32.83	31.59	32.01	113,200	+0.34(+1.07%)
Sep 27, 2013	31.00	31.81	30.80	31.67	0	+0.48(+1.54%)
Sep 26, 2013	31.25	31.56	31.06	31.19	190,285	+0.02(+0.06%)
Sep 25, 2013	31.08	31.85	30.90	31.17	182,483	+0.03(+0.10%)
Sep 24, 2013	32.15	32.15	31.07	31.14	130,500	-0.89(-2.78%)
Sep 23, 2013	32.01	32.33	31.29	32.03	144,717	+0.12(+0.38%)
Sep 20, 2013	32.01	33.15	31.84	31.91	0	-0.10(-0.31%)
Sep 19, 2013	32.00	32.19	31.47	32.01	137,919	+0.03(+0.09%)
Sep 18, 2013	31.07	32.16	30.95	31.98	0	+0.84(+2.70%)
Sep 17, 2013	30.85	31.28	30.76	31.14	0	+0.36(+1.17%)
Sep 16, 2013	31.91	31.68	30.50	30.78	0	-0.78(-2.47%)
Sep 13, 2013	30.17	31.65	29.76	31.56	0	+1.49(+4.96%)
Sep 12, 2013	29.65	30.84	29.36	30.07	0	+0.43(+1.45%)
Sep 11, 2013	28.77	29.89	28.74	29.64	0	+0.20(+0.68%)
Sep 10, 2013	28.42	29.75	28.42	29.44	150,997	+1.16(+4.10%)
Sep 09, 2013	28.05	29.16	27.73	28.28	0	+0.37(+1.33%)
Sep 06, 2013	28.56	28.56	27.60	27.91	0	-0.59(-2.07%)
Sep 05, 2013	29.10	29.28	28.37	28.50	0	-0.49(-1.69%)
Sep 04, 2013	29.37	29.59	28.92	28.99	0	-0.38(-1.29%)
Sep 03, 2013	29.05	29.69	28.83	29.37	0	+0.56(+1.94%)
Aug 30, 2013	29.10	29.20	28.55	28.81	0	-0.35(-1.20%)
Aug 29, 2013	28.56	29.31	28.24	29.16	76,492	+0.63(+2.21%)
Aug 28, 2013	28.35	28.80	27.66	28.53	0	+0.19(+0.67%)
Aug 27, 2013	29.37	29.37	27.72	28.34	193,312	-1.20(-4.06%)
Aug 26, 2013	29.40	30.10	29.08	29.54	0	+0.27(+0.92%)
Aug 23, 2013	29.65	29.91	29.13	29.27	0	-0.41(-1.38%)
Aug 22, 2013	29.45	29.92	29.31	29.68	94,364	+0.29(+0.99%)
Aug 21, 2013	29.42	29.92	29.18	29.39	0	-0.13(-0.44%)
Aug 20, 2013	29.58	29.74	29.09	29.52	119,481	-0.01(-0.03%)
Aug 19, 2013	29.23	29.67	28.66	29.53	151,422	+0.56(+1.93%)
Aug 16, 2013	28.85	29.24	27.94	28.97	0	-0.04(-0.14%)
Aug 15, 2013	29.43	29.43	28.84	29.01	168,298	-0.47(-1.59%)
Aug 14, 2013	28.90	29.76	28.84	29.48	329,218	+0.59(+2.04%)
Aug 13, 2013	29.08	29.19	28.57	28.89	229,104	-0.11(-0.38%)
Aug 12, 2013	28.83	29.43	28.72	29.00	289,128	+0.00(+0.00%)
Aug 09, 2013	29.41	29.41	28.90	29.00	260,279	-0.18(-0.62%)
Aug 08, 2013	29.36	29.66	29.00	29.18	140,332	-0.22(-0.75%)
Aug 07, 2013	28.96	29.52	28.35	29.40	304,822	+0.29(+1.00%)
Aug 06, 2013	28.65	29.29	28.51	29.11	355,209	+0.21(+0.73%)
Aug 05, 2013	27.76	28.91	27.76	28.90	238,828	+0.90(+3.21%)
Aug 02, 2013	27.24	28.00	27.20	28.00	207,636	+0.46(+1.67%)
Aug 01, 2013	27.00	27.59	26.80	27.54	267,098	+0.63(+2.34%)
Jul 31, 2013	27.00	27.20	26.58	26.91	0	-0.02(-0.07%)
Jul 30, 2013	26.72	27.00	25.78	26.93	0	+0.29(+1.09%)
Jul 29, 2013	26.23	26.66	25.41	26.64	0	-0.29(-1.08%)
Jul 26, 2013	25.93	27.00	25.20	26.93	0	+0.85(+3.26%)
Jul 25, 2013	25.90	27.00	25.74	26.08	0	+0.21(+0.81%)
Jul 24, 2013	25.69	26.43	25.44	25.87	0	+0.30(+1.17%)
Jul 23, 2013	25.24	26.13	25.03	25.57	0	+0.93(+3.77%)
Jul 22, 2013	24.50	24.67	23.69	24.64	0	-0.12(-0.48%)
Jul 19, 2013	25.24	25.39	24.31	24.76	0	-0.50(-1.98%)
Jul 18, 2013	24.98	25.47	24.77	25.26	0	+0.36(+1.45%)
Jul 17, 2013	24.12	25.11	24.02	24.90	288,357	+0.90(+3.75%)
Jul 16, 2013	24.55	24.63	23.83	24.00	0	-0.52(-2.12%)
Jul 15, 2013	24.43	24.85	24.30	24.52	0	+0.08(+0.33%)
Jul 12, 2013	23.90	24.99	23.90	24.44	0	+0.41(+1.71%)
Jul 11, 2013	23.63	24.09	23.62	24.03	0	+0.51(+2.17%)
Jul 10, 2013	23.42	23.77	23.28	23.52	0	-0.05(-0.21%)
Jul 09, 2013	23.80	24.18	23.12	23.57	0	-0.50(-2.08%)
Jul 08, 2013	25.07	25.26	23.79	24.07	262,828	-0.93(-3.72%)
Jul 05, 2013	25.31	25.40	24.84	25.00	0	+0.03(+0.12%)
Jul 03, 2013	24.47	25.28	24.33	24.97	0	+0.38(+1.55%)
Jul 02, 2013	24.36	24.69	24.12	24.59	0	+0.26(+1.07%)
Jul 01, 2013	24.37	24.88	23.93	24.33	0	+0.08(+0.33%)
Jun 28, 2013	24.24	24.36	23.85	24.25	2,414,338	-0.07(-0.29%)
Jun 26, 2013	24.00	24.50	23.78	24.32	0	+0.53(+2.23%)
Jun 25, 2013	24.12	24.30	23.58	23.79	0	-0.23(-0.96%)
Jun 24, 2013	23.55	24.30	23.00	24.02	0	+0.40(+1.69%)
Jun 21, 2013	23.28	23.75	22.56	23.62	419,853	+0.57(+2.47%)
Jun 20, 2013	22.94	23.31	22.64	23.05	0	+0.06(+0.26%)
Jun 19, 2013	23.00	23.36	22.58	22.99	0	+0.01(+0.04%)
Jun 18, 2013	22.42	23.47	21.92	22.98	0	+0.65(+2.91%)
Jun 17, 2013	23.04	23.44	22.05	22.33	0	-0.62(-2.70%)
Jun 14, 2013	22.93	23.08	22.62	22.95	0	+0.02(+0.09%)
Jun 13, 2013	22.55	22.96	21.90	22.93	200,932	+0.44(+1.96%)
Jun 12, 2013	22.25	22.66	21.90	22.49	170,238	+0.34(+1.53%)
Jun 11, 2013	22.52	23.13	22.10	22.15	0	-0.38(-1.69%)
Jun 10, 2013	21.93	22.89	21.66	22.53	0	+0.73(+3.35%)
Jun 07, 2013	20.76	21.83	20.76	21.80	0	+1.04(+5.01%)
Jun 06, 2013	20.08	20.80	19.99	20.76	184,725	+0.71(+3.54%)
Jun 05, 2013	19.91	20.21	19.71	20.05	0	-0.02(-0.10%)
Jun 04, 2013	20.10	20.41	19.98	20.07	0	-0.05(-0.25%)
Jun 03, 2013	20.11	20.17	19.60	20.12	416,546	-0.08(-0.40%)
May 31, 2013	20.04	20.36	19.98	20.20	183,382	+0.06(+0.30%)
May 30, 2013	20.16	20.35	19.98	20.14	214,506	-0.01(-0.05%)
May 29, 2013	19.98	20.20	19.68	20.15	376,326	+0.16(+0.80%)
May 28, 2013	19.78	20.00	19.50	19.99	464,990	+0.23(+1.16%)
May 24, 2013	19.07	19.85	19.00	19.76	0	+0.64(+3.35%)
May 23, 2013	18.98	19.20	18.61	19.12	0	+0.03(+0.16%)
May 22, 2013	18.95	19.14	18.70	19.09	0	+0.19(+1.01%)
May 21, 2013	18.60	18.96	18.50	18.90	0	+0.33(+1.78%)
May 20, 2013	18.16	18.64	18.16	18.57	0	+0.12(+0.65%)
May 17, 2013	18.44	18.70	18.20	18.45	0	+0.04(+0.22%)
May 16, 2013	18.38	18.45	18.03	18.41	150,806	-0.04(-0.22%)
May 15, 2013	18.45	18.46	18.21	18.45	0	+0.46(+2.56%)
May 13, 2013	18.00	18.25	17.88	17.99	0	-0.12(-0.66%)
May 10, 2013	17.35	18.15	17.08	18.11	0	+0.87(+5.05%)
May 09, 2013	17.62	17.62	17.01	17.24	0	-0.49(-2.76%)
May 08, 2013	18.27	18.27	17.66	17.73	0	-0.66(-3.59%)
May 07, 2013	18.36	18.50	18.11	18.39	0	+0.08(+0.44%)
May 06, 2013	18.88	18.88	18.23	18.31	0	-0.46(-2.45%)
May 03, 2013	18.11	18.95	18.05	18.77	0	+0.72(+3.99%)
May 02, 2013	17.63	18.32	17.12	18.05	0	-0.07(-0.39%)
May 01, 2013	18.00	18.19	17.89	18.12	0	-0.20(-1.09%)
Apr 30, 2013	18.43	18.50	17.95	18.32	0	-0.16(-0.87%)
Apr 29, 2013	18.77	19.15	18.44	18.48	351,229	-0.46(-2.43%)
Apr 26, 2013	18.84	19.15	18.01	18.94	3,108,758	+0.93(+5.16%)
Apr 25, 2013	16.99	18.37	16.95	18.01	262,729	+1.04(+6.13%)
Apr 24, 2013	17.35	17.49	16.87	16.97	102,118	-0.53(-3.03%)
Apr 23, 2013	17.22	17.58	17.17	17.50	88,847	+0.33(+1.92%)
Apr 22, 2013	17.28	17.39	16.86	17.17	62,904	+0.06(+0.35%)
Apr 19, 2013	17.10	17.26	16.95	17.11	86,353	+0.14(+0.82%)
Apr 18, 2013	17.00	17.23	16.75	16.97	54,795	-0.02(-0.12%)
Apr 17, 2013	17.14	17.18	16.70	16.99	79,586	-0.19(-1.11%)
Apr 16, 2013	16.83	17.29	16.75	17.18	111,983	+0.49(+2.94%)
Apr 15, 2013	16.89	17.14	16.40	16.69	146,967	-0.33(-1.94%)
Apr 12, 2013	17.00	17.15	16.86	17.02	74,008	-0.01(-0.06%)
Apr 11, 2013	17.00	17.27	16.98	17.03	122,092	+0.05(+0.29%)
Apr 10, 2013	17.07	17.32	16.72	16.98	172,164	-0.01(-0.06%)
Apr 09, 2013	16.62	17.31	16.62	16.99	131,836	+0.36(+2.16%)
Apr 08, 2013	16.77	16.84	16.39	16.63	129,158	-0.06(-0.36%)
Apr 05, 2013	16.72	16.74	16.23	16.69	140,103	-0.28(-1.65%)
Apr 04, 2013	16.95	17.07	16.65	16.97	130,339	-0.04(-0.24%)
Apr 03, 2013	17.52	17.75	16.81	17.01	273,965	-0.41(-2.35%)
Apr 02, 2013	16.84	17.43	16.72	17.42	143,735	+0.67(+4.00%)
Apr 01, 2013	16.94	16.96	16.17	16.75	122,783	-0.11(-0.65%)
Mar 28, 2013	16.60	16.95	16.20	16.86	172,424	+0.15(+0.90%)
Mar 27, 2013	16.70	16.85	16.16	16.71	99,229	-0.07(-0.42%)
Mar 26, 2013	16.67	16.95	16.57	16.78	73,712	+0.13(+0.78%)
Mar 25, 2013	16.76	17.00	16.47	16.65	155,936	-0.02(-0.12%)
Mar 22, 2013	17.17	17.39	16.44	16.67	276,280	-0.46(-2.69%)
Mar 21, 2013	16.90	17.49	16.75	17.13	440,046	+0.13(+0.76%)
Mar 20, 2013	16.80	17.00	16.66	17.00	198,577	+0.27(+1.61%)
Mar 19, 2013	16.20	16.91	16.09	16.73	461,773	+0.54(+3.34%)
Mar 18, 2013	15.97	16.21	15.97	16.19	171,165	+0.05(+0.31%)
Mar 15, 2013	16.03	16.25	16.00	16.14	359,499	-0.05(-0.31%)
Mar 14, 2013	15.52	16.23	15.09	16.19	524,100	+0.67(+4.32%)
Mar 13, 2013	15.00	15.67	14.85	15.52	405,524	+0.48(+3.19%)
Mar 12, 2013	14.35	15.15	14.34	15.04	324,194	+0.14(+0.94%)
Mar 11, 2013	14.78	14.96	14.59	14.90	107,186	+0.06(+0.40%)
Mar 08, 2013	14.90	14.97	14.53	14.84	193,509	-0.14(-0.93%)
Mar 07, 2013	14.21	15.15	13.97	14.98	422,552	+0.81(+5.72%)
Mar 06, 2013	14.16	14.19	13.81	14.17	241,504	+0.05(+0.35%)
Mar 05, 2013	14.06	14.20	13.93	14.12	430,814	+0.06(+0.43%)
Mar 04, 2013	13.99	14.07	13.71	14.06	300,202	+0.07(+0.50%)
Mar 01, 2013	13.87	14.28	13.38	13.99	327,636	+0.01(+0.07%)
Feb 28, 2013	14.15	14.30	13.72	13.98	133,980	-0.39(-2.71%)
Feb 27, 2013	14.60	14.65	14.15	14.37	251,393	-0.21(-1.44%)
Feb 26, 2013	14.12	14.68	13.89	14.58	333,891	-0.18(-1.22%)
Feb 22, 2013	14.63	14.82	14.43	14.76	290,030	+0.19(+1.30%)
Feb 21, 2013	14.45	14.65	14.27	14.57	171,816	-0.04(-0.27%)
Feb 20, 2013	14.20	14.79	14.20	14.61	204,297	+0.37(+2.60%)
Feb 19, 2013	14.00	14.30	13.99	14.24	159,922	+0.21(+1.50%)
Feb 15, 2013	13.88	14.36	13.81	14.03	320,146	+0.23(+1.67%)
Feb 14, 2013	13.39	13.91	13.34	13.80	168,180	+0.43(+3.22%)
Feb 13, 2013	13.60	13.84	12.97	13.37	67,585	-0.17(-1.26%)
Feb 12, 2013	13.54	13.72	13.50	13.54	153,792	+0.02(+0.15%)
Feb 11, 2013	13.79	13.79	13.49	13.52	231,628	-0.32(-2.31%)
Feb 08, 2013	13.61	13.91	13.53	13.84	113,156	+0.22(+1.62%)
Feb 07, 2013	13.62	13.72	13.52	13.62	77,223	-0.12(-0.87%)
Feb 06, 2013	13.22	13.82	12.63	13.74	248,907	+0.62(+4.73%)
Feb 04, 2013	12.93	13.31	12.83	13.12	208,697	-0.27(-2.02%)
Feb 01, 2013	13.36	13.53	12.77	13.39	246,170	+0.24(+1.83%)
Jan 31, 2013	13.46	13.56	12.98	13.15	168,396	-0.26(-1.94%)
Jan 30, 2013	13.38	13.58	13.18	13.41	182,469	+0.12(+0.90%)
Jan 29, 2013	13.47	13.55	13.04	13.29	132,095	-0.21(-1.56%)
Jan 28, 2013	13.50	13.73	13.19	13.50	205,970	+0.02(+0.15%)
Jan 25, 2013	13.09	13.52	13.03	13.48	290,559	+0.39(+2.98%)
Jan 24, 2013	12.73	13.13	12.68	13.09	145,828	+0.34(+2.67%)
Jan 23, 2013	12.71	12.92	12.52	12.75	116,648	-0.26(-2.00%)
Jan 22, 2013	13.00	13.10	12.94	13.01	145,994	-0.06(-0.46%)
Jan 18, 2013	13.05	13.10	12.88	13.07	113,283	+0.00(+0.00%)
Jan 17, 2013	13.05	13.08	12.90	13.07	80,497	+0.04(+0.31%)
Jan 16, 2013	13.10	13.21	12.99	13.03	153,497	-0.09(-0.69%)
Jan 15, 2013	13.05	13.16	12.86	13.12	132,325	+0.02(+0.15%)
Jan 14, 2013	13.10	13.17	12.99	13.10	94,111	-0.13(-0.98%)
Jan 11, 2013	13.11	13.32	12.93	13.23	85,849	+0.11(+0.84%)
Jan 10, 2013	13.27	13.27	12.98	13.12	65,343	-0.05(-0.38%)
Jan 09, 2013	13.30	13.31	13.03	13.17	72,239	-0.10(-0.75%)
Jan 08, 2013	13.30	13.30	12.92	13.27	212,179	-0.17(-1.26%)
Jan 07, 2013	12.98	13.49	12.93	13.44	168,119	+0.32(+2.44%)
Jan 04, 2013	12.64	13.20	12.62	13.12	161,371	+0.55(+4.38%)
Jan 03, 2013	13.02	13.02	12.41	12.57	76,649	-0.40(-3.08%)

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.