Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.40	23.99	23.35	23.76	711,170	+0.92(+4.02%)
Jun 26, 2013	22.69	22.89	22.48	22.84	386,981	+0.37(+1.63%)
Jun 25, 2013	22.33	22.63	21.89	22.47	574,756	+0.38(+1.73%)
Jun 24, 2013	21.95	22.26	21.48	22.09	558,463	-0.21(-0.94%)
Jun 21, 2013	23.10	23.27	22.20	22.30	1,099,599	-1.01(-4.34%)
Jun 20, 2013	23.71	23.76	23.13	23.31	582,981	-0.75(-3.10%)
Jun 19, 2013	24.51	24.51	24.04	24.06	300,334	-0.41(-1.68%)
Jun 18, 2013	24.29	24.64	23.94	24.47	600,520	+0.26(+1.09%)
Jun 17, 2013	24.88	24.88	24.01	24.21	603,158	-0.37(-1.52%)
Jun 14, 2013	24.87	25.14	24.50	24.58	272,458	-0.35(-1.40%)
Jun 13, 2013	24.36	24.94	24.31	24.93	250,854	+0.50(+2.04%)
Jun 12, 2013	25.38	25.44	24.41	24.43	270,819	-0.68(-2.73%)
Jun 11, 2013	25.38	25.62	25.03	25.12	369,213	-0.80(-3.09%)
Jun 10, 2013	25.06	26.07	24.96	25.92	448,679	+1.05(+4.22%)
Jun 07, 2013	24.50	25.18	24.47	24.87	568,760	+0.59(+2.44%)
Jun 06, 2013	24.15	24.50	23.92	24.28	285,600	+0.06(+0.26%)
Jun 05, 2013	24.89	24.96	24.18	24.22	183,073	-0.73(-2.93%)
Jun 04, 2013	25.26	25.44	24.68	24.95	333,742	-0.28(-1.11%)
Jun 03, 2013	24.98	25.27	24.58	25.23	479,678	+0.25(+1.00%)
May 31, 2013	24.75	25.51	24.68	24.98	325,881	-0.05(-0.22%)
May 30, 2013	25.30	25.44	24.89	25.03	248,217	-0.26(-1.02%)
May 29, 2013	25.36	25.57	25.13	25.29	219,402	-0.31(-1.22%)
May 28, 2013	25.41	25.98	25.41	25.60	260,743	+0.62(+2.49%)
May 24, 2013	24.81	25.06	24.58	24.98	200,671	-0.07(-0.28%)
May 23, 2013	24.67	25.24	24.62	25.05	343,157	-0.01(-0.03%)
May 22, 2013	25.41	25.60	24.82	25.06	450,628	-0.37(-1.44%)
May 21, 2013	25.24	25.58	25.24	25.42	367,372	+0.13(+0.52%)
May 20, 2013	24.92	25.37	24.88	25.29	577,443	+0.15(+0.59%)
May 17, 2013	24.22	25.30	24.21	25.14	552,383	+1.02(+4.22%)
May 16, 2013	24.64	24.88	24.07	24.12	355,009	-0.55(-2.24%)
May 15, 2013	24.82	25.08	24.62	24.67	417,251	+0.35(+1.43%)
May 13, 2013	24.87	24.87	24.24	24.33	423,732	-0.52(-2.09%)
May 10, 2013	24.74	25.34	24.68	24.84	326,428	+0.19(+0.75%)
May 09, 2013	24.90	25.03	24.47	24.66	309,887	-0.29(-1.18%)
May 08, 2013	25.04	25.32	24.88	24.95	478,309	-0.16(-0.65%)
May 07, 2013	24.71	25.12	24.53	25.12	283,710	+0.51(+2.08%)
May 06, 2013	24.30	24.64	24.19	24.61	533,730	+0.30(+1.24%)
May 03, 2013	24.50	24.81	24.29	24.30	620,114	+0.22(+0.93%)
May 02, 2013	23.40	24.14	23.20	24.08	400,033	+0.78(+3.36%)
May 01, 2013	23.73	23.97	23.18	23.30	495,614	-0.64(-2.68%)
Apr 30, 2013	24.49	24.49	23.82	23.94	385,311	-0.39(-1.59%)
Apr 29, 2013	23.50	24.51	22.72	24.33	822,370	+1.25(+5.44%)
Apr 26, 2013	23.41	23.37	22.99	23.07	466,202	-0.30(-1.29%)
Apr 25, 2013	22.95	23.77	22.92	23.37	575,708	+0.59(+2.58%)
Apr 24, 2013	22.43	22.82	22.15	22.79	766,803	+0.49(+2.19%)
Apr 23, 2013	22.21	22.34	22.03	22.30	433,977	+0.28(+1.27%)
Apr 22, 2013	22.21	22.21	21.62	22.02	542,081	-0.11(-0.49%)
Apr 19, 2013	22.31	22.31	21.77	22.13	564,261	+0.01(+0.03%)
Apr 18, 2013	22.81	22.85	22.07	22.12	824,322	-0.46(-2.06%)
Apr 17, 2013	23.28	23.28	22.10	22.58	792,561	-0.99(-4.20%)
Apr 16, 2013	23.49	23.61	23.17	23.58	698,341	+0.39(+1.67%)
Apr 15, 2013	24.63	24.63	23.01	23.19	552,460	-1.66(-6.70%)
Apr 12, 2013	24.88	24.99	24.43	24.85	344,829	-0.07(-0.28%)
Apr 11, 2013	24.64	25.02	24.43	24.92	480,688	+0.27(+1.10%)
Apr 10, 2013	24.15	24.68	23.94	24.65	366,712	+0.54(+2.25%)
Apr 09, 2013	24.27	24.40	24.07	24.11	267,988	-0.05(-0.19%)
Apr 08, 2013	23.99	24.24	23.87	24.16	363,187	+0.21(+0.87%)
Apr 05, 2013	23.82	23.99	23.61	23.95	314,586	-0.22(-0.90%)
Apr 04, 2013	24.28	24.28	23.87	24.16	392,120	-0.12(-0.51%)
Apr 03, 2013	25.39	25.57	24.00	24.29	563,017	-1.11(-4.36%)
Apr 02, 2013	25.57	25.76	25.29	25.39	247,136	-0.02(-0.06%)
Apr 01, 2013	25.80	25.89	25.29	25.41	314,182	-0.42(-1.62%)
Mar 28, 2013	25.84	25.89	25.67	25.83	336,097	+0.00(+0.00%)
Mar 27, 2013	25.54	25.94	25.54	25.83	253,146	+0.02(+0.06%)
Mar 26, 2013	25.92	25.93	25.72	25.81	329,969	-0.02(-0.06%)
Mar 25, 2013	26.08	26.29	25.68	25.83	461,985	-0.16(-0.63%)
Mar 22, 2013	25.99	26.13	25.84	25.99	323,825	+0.11(+0.42%)
Mar 21, 2013	25.93	26.18	25.74	25.88	555,926	-0.24(-0.92%)
Mar 20, 2013	25.92	26.15	25.78	26.12	367,368	+0.35(+1.35%)
Mar 19, 2013	25.77	26.01	25.19	25.77	735,799	+0.02(+0.06%)
Mar 18, 2013	25.59	25.80	25.40	25.76	308,609	-0.21(-0.80%)
Mar 15, 2013	25.56	26.01	25.56	25.97	626,127	+0.44(+1.73%)
Mar 14, 2013	25.87	25.97	25.43	25.53	344,558	-0.33(-1.29%)
Mar 13, 2013	25.72	26.14	25.72	25.86	321,597	+0.27(+1.06%)
Mar 12, 2013	25.05	25.74	24.99	25.59	596,178	+0.70(+2.80%)
Mar 11, 2013	24.86	25.12	24.71	24.89	372,409	-0.06(-0.25%)
Mar 08, 2013	24.92	24.98	24.61	24.95	213,726	+0.26(+1.07%)
Mar 07, 2013	24.30	24.81	24.14	24.69	532,722	+0.37(+1.53%)
Mar 06, 2013	23.83	24.39	23.83	24.32	477,300	+0.57(+2.41%)
Mar 05, 2013	23.52	24.05	23.51	23.75	778,790	+0.45(+1.93%)
Mar 04, 2013	22.88	23.46	22.88	23.30	782,754	+0.24(+1.04%)
Mar 01, 2013	22.94	23.10	22.75	23.06	1,012,925	+0.02(+0.07%)
Feb 28, 2013	22.95	23.30	22.86	23.04	906,645	+0.10(+0.44%)
Feb 27, 2013	22.69	23.11	22.68	22.94	826,017	+0.24(+1.06%)
Feb 26, 2013	22.95	23.12	22.35	22.70	916,024	-0.91(-3.84%)
Feb 22, 2013	23.73	23.99	23.55	23.61	355,083	+0.05(+0.20%)
Feb 21, 2013	24.06	24.37	23.47	23.56	463,834	-0.53(-2.22%)
Feb 20, 2013	24.36	24.44	24.08	24.09	581,846	-0.22(-0.89%)
Feb 19, 2013	24.49	24.49	24.19	24.31	666,108	-0.06(-0.25%)
Feb 15, 2013	24.81	25.11	24.19	24.37	618,818	-0.33(-1.32%)
Feb 14, 2013	24.61	24.78	24.40	24.70	408,868	+0.04(+0.16%)
Feb 13, 2013	24.82	25.00	24.56	24.66	246,495	-0.12(-0.47%)
Feb 12, 2013	25.05	25.18	24.72	24.78	373,742	-0.24(-0.96%)
Feb 11, 2013	25.12	25.26	24.85	25.02	424,909	-0.15(-0.62%)
Feb 08, 2013	25.14	25.29	24.84	25.17	660,917	+0.15(+0.62%)
Feb 07, 2013	25.41	25.86	24.80	25.02	981,975	-0.30(-1.19%)
Feb 06, 2013	26.16	26.47	24.09	25.32	943,604	+0.19(+0.74%)
Feb 04, 2013	25.29	25.39	25.07	25.13	307,637	-0.39(-1.51%)
Feb 01, 2013	25.50	25.64	25.00	25.52	328,388	+0.14(+0.55%)
Jan 31, 2013	24.67	25.53	24.55	25.38	974,386	+0.95(+3.88%)
Jan 30, 2013	24.98	25.06	24.28	24.43	580,468	-0.61(-2.43%)
Jan 29, 2013	25.10	25.11	24.54	25.04	420,171	-0.07(-0.28%)
Jan 28, 2013	24.87	25.24	24.79	25.11	694,957	+0.23(+0.93%)
Jan 25, 2013	24.93	24.93	24.28	24.88	529,500	+0.09(+0.37%)
Jan 24, 2013	25.08	25.71	24.69	24.79	825,078	-0.13(-0.53%)
Jan 23, 2013	24.54	25.33	24.32	24.92	1,208,890	+1.01(+4.22%)
Jan 22, 2013	24.10	24.10	23.57	23.91	312,877	-0.22(-0.89%)
Jan 18, 2013	24.00	24.22	23.73	24.12	283,803	+0.12(+0.48%)
Jan 17, 2013	24.25	24.36	23.83	24.01	275,924	-0.22(-0.92%)
Jan 16, 2013	24.18	24.42	24.03	24.23	323,353	-0.10(-0.41%)
Jan 15, 2013	23.40	24.41	23.30	24.33	374,378	+0.76(+3.20%)
Jan 14, 2013	23.54	23.74	23.09	23.57	468,326	+0.01(+0.03%)
Jan 11, 2013	23.95	23.95	23.35	23.57	316,425	-0.34(-1.42%)
Jan 10, 2013	24.21	24.28	23.64	23.91	297,558	-0.26(-1.08%)
Jan 09, 2013	24.19	24.43	24.13	24.17	277,552	+0.00(+0.00%)
Jan 08, 2013	24.21	24.34	23.90	24.17	329,820	-0.10(-0.41%)
Jan 07, 2013	24.39	24.52	24.03	24.27	258,191	-0.34(-1.38%)
Jan 04, 2013	24.54	24.95	24.31	24.61	536,265	+0.19(+0.79%)
Jan 03, 2013	23.59	24.62	23.49	24.42	481,329	+0.86(+3.67%)
Jan 02, 2013	23.44	23.55	23.18	23.55	529,175	+0.35(+1.53%)
Dec 31, 2012	22.07	23.33	21.98	23.20	254,521	+1.11(+5.03%)
Dec 28, 2012	22.31	22.37	22.08	22.09	136,871	-0.35(-1.58%)
Dec 27, 2012	22.40	22.50	21.73	22.44	187,214	+0.05(+0.21%)
Dec 26, 2012	22.64	22.74	22.12	22.40	244,999	-0.21(-0.92%)
Dec 24, 2012	22.72	22.92	22.59	22.60	115,403	-0.21(-0.91%)
Dec 21, 2012	22.63	23.02	22.44	22.81	509,967	-0.08(-0.34%)
Dec 20, 2012	23.16	23.16	22.73	22.89	316,566	+0.05(+0.24%)
Dec 19, 2012	22.86	23.15	22.69	22.83	195,830	-0.08(-0.34%)
Dec 18, 2012	22.59	23.22	22.53	22.91	294,683	+0.40(+1.78%)
Dec 17, 2012	22.26	22.54	21.98	22.51	341,916	+0.36(+1.64%)
Dec 14, 2012	21.78	22.22	21.72	22.15	370,928	+0.43(+1.99%)
Dec 13, 2012	22.15	22.34	21.57	21.72	286,882	-0.44(-1.98%)
Dec 12, 2012	22.60	22.65	22.06	22.16	252,543	-0.26(-1.17%)
Dec 11, 2012	22.55	22.74	22.31	22.42	201,538	+0.04(+0.17%)
Dec 10, 2012	22.44	22.68	22.22	22.38	188,819	-0.11(-0.48%)
Dec 07, 2012	22.81	22.81	22.33	22.49	176,082	-0.18(-0.78%)
Dec 06, 2012	22.56	22.85	22.36	22.67	208,460	+0.11(+0.48%)
Dec 05, 2012	22.94	23.05	22.43	22.56	279,932	-0.34(-1.48%)
Dec 04, 2012	22.45	22.98	22.27	22.90	455,714	+0.44(+1.96%)
Nov 30, 2012	22.41	22.57	22.22	22.46	673,031	+0.12(+0.52%)
Nov 29, 2012	22.43	22.52	22.07	22.34	280,908	+0.06(+0.28%)
Nov 28, 2012	21.82	22.30	21.49	22.28	394,594	+0.41(+1.87%)
Nov 27, 2012	21.53	22.32	21.41	21.87	522,574	+0.32(+1.47%)
Nov 26, 2012	21.97	22.33	21.20	21.56	687,305	-0.57(-2.58%)
Nov 23, 2012	21.89	22.13	21.76	22.13	273,089	+0.33(+1.52%)
Nov 21, 2012	21.79	22.08	21.71	21.79	471,492	-0.02(-0.07%)
Nov 20, 2012	22.04	22.09	21.69	21.81	639,039	-0.35(-1.60%)
Nov 19, 2012	21.64	22.44	21.54	22.16	867,389	+0.92(+4.32%)
Nov 16, 2012	20.82	21.40	20.82	21.25	709,443	+0.38(+1.81%)
Nov 15, 2012	20.21	20.95	20.21	20.87	672,924	+0.69(+3.40%)
Nov 14, 2012	20.70	20.81	20.12	20.18	572,705	-0.52(-2.53%)
Nov 13, 2012	20.48	21.02	20.46	20.71	320,498	+0.11(+0.52%)
Nov 12, 2012	20.43	20.82	20.36	20.60	467,288	+0.18(+0.91%)
Nov 09, 2012	20.60	20.77	20.25	20.41	458,027	-0.22(-1.08%)
Nov 08, 2012	21.16	21.18	20.50	20.64	558,102	-0.58(-2.73%)
Nov 07, 2012	21.79	21.89	21.17	21.22	548,767	-0.94(-4.25%)
Nov 06, 2012	22.02	22.40	21.85	22.16	439,430	+0.31(+1.41%)
Nov 05, 2012	22.26	22.36	21.77	21.85	491,157	-0.33(-1.49%)
Nov 02, 2012	24.44	24.44	21.83	22.18	1,500,966	-2.07(-8.54%)
Nov 01, 2012	23.60	24.46	23.20	24.25	574,823	+0.77(+3.27%)
Oct 31, 2012	22.89	23.81	22.61	23.48	413,378	+0.71(+3.13%)
Oct 26, 2012	22.82	22.77	22.77	22.77	447,452	+0.00(+0.00%)
Oct 25, 2012	23.45	23.69	22.53	22.77	650,535	-0.51(-2.21%)
Oct 24, 2012	23.56	23.58	23.26	23.28	281,414	-0.11(-0.46%)
Oct 23, 2012	23.46	23.68	23.01	23.39	484,643	-0.31(-1.30%)
Oct 19, 2012	23.68	24.08	23.53	23.70	401,531	-0.03(-0.13%)
Oct 18, 2012	23.07	23.84	23.02	23.73	707,985	+0.71(+3.10%)
Oct 17, 2012	22.82	23.22	22.82	23.02	951,823	-0.45(-1.93%)
Oct 16, 2012	23.77	23.81	23.40	23.47	505,301	-0.12(-0.49%)
Oct 15, 2012	23.58	23.84	23.24	23.58	512,804	+0.02(+0.10%)
Oct 12, 2012	23.51	23.66	23.40	23.56	339,524	-0.02(-0.10%)
Oct 11, 2012	24.07	24.15	23.51	23.58	472,584	-0.31(-1.29%)
Oct 10, 2012	23.98	24.11	23.51	23.89	460,430	-0.56(-2.29%)
Oct 09, 2012	24.47	24.73	24.27	24.45	245,838	-0.19(-0.78%)
Oct 08, 2012	24.24	24.70	24.17	24.64	230,350	+0.35(+1.42%)
Oct 05, 2012	24.57	24.83	24.17	24.30	369,675	-0.10(-0.41%)
Oct 04, 2012	23.75	24.54	23.75	24.40	456,210	+0.72(+3.05%)
Oct 03, 2012	23.32	23.71	23.12	23.68	481,564	+0.47(+2.02%)
Oct 02, 2012	23.18	23.35	22.68	23.21	342,949	+0.20(+0.87%)
Oct 01, 2012	23.18	23.61	22.93	23.01	489,683	-0.08(-0.37%)
Sep 28, 2012	23.14	23.26	22.72	23.09	364,751	-0.19(-0.82%)
Sep 27, 2012	23.15	23.51	22.98	23.28	373,733	+0.25(+1.10%)
Sep 26, 2012	23.48	23.49	22.99	23.03	519,727	-0.46(-1.96%)
Sep 25, 2012	23.72	23.82	23.46	23.49	672,181	-0.07(-0.29%)
Sep 24, 2012	23.40	23.65	23.28	23.56	316,296	+0.03(+0.13%)
Sep 21, 2012	23.71	23.82	23.39	23.53	671,682	+0.15(+0.66%)
Sep 20, 2012	23.35	23.54	23.07	23.38	294,537	-0.12(-0.52%)
Sep 19, 2012	23.17	23.75	23.09	23.50	354,119	+0.33(+1.42%)
Sep 18, 2012	23.22	23.22	23.02	23.17	343,336	-0.10(-0.43%)
Sep 17, 2012	23.14	23.29	22.95	23.27	388,257	+0.11(+0.46%)
Sep 14, 2012	23.02	23.50	23.02	23.16	654,798	+0.18(+0.80%)
Sep 13, 2012	22.53	23.20	22.36	22.98	699,917	+0.48(+2.15%)
Sep 12, 2012	22.61	22.79	22.39	22.49	391,343	+0.05(+0.20%)
Sep 11, 2012	22.61	22.64	22.12	22.45	518,128	+0.30(+1.35%)
Sep 10, 2012	22.10	22.45	22.05	22.15	580,380	+0.05(+0.24%)
Sep 07, 2012	21.96	22.33	21.70	22.10	485,331	+0.22(+1.02%)
Sep 06, 2012	21.11	21.89	21.05	21.87	638,979	+0.84(+4.01%)
Sep 05, 2012	20.88	21.14	20.84	21.03	583,525	+0.18(+0.88%)
Sep 04, 2012	20.42	21.14	20.42	20.84	530,530	+0.40(+1.95%)
Aug 31, 2012	20.38	20.59	20.17	20.45	334,009	+0.18(+0.91%)
Aug 30, 2012	20.20	20.37	20.14	20.26	225,769	+0.00(+0.00%)
Aug 29, 2012	20.11	20.28	20.06	20.26	263,901	+0.42(+2.13%)
Aug 27, 2012	19.86	20.01	19.73	19.84	198,318	+0.08(+0.39%)
Aug 24, 2012	19.61	19.92	19.49	19.76	224,580	+0.08(+0.39%)
Aug 23, 2012	19.73	19.80	19.61	19.69	265,789	-0.03(-0.16%)
Aug 22, 2012	19.67	19.84	19.52	19.72	237,845	-0.01(-0.04%)
Aug 21, 2012	19.86	20.10	19.61	19.72	155,340	-0.09(-0.46%)
Aug 20, 2012	19.90	19.98	19.54	19.82	351,424	-0.08(-0.42%)
Aug 17, 2012	19.65	20.08	19.64	19.90	407,513	+0.26(+1.33%)
Aug 16, 2012	19.49	19.83	19.45	19.64	359,114	+0.17(+0.87%)
Aug 15, 2012	19.12	19.49	19.12	19.47	301,812	+0.26(+1.36%)
Aug 14, 2012	19.29	19.64	19.15	19.21	199,628	+0.00(+0.00%)
Aug 13, 2012	19.26	19.26	18.76	19.21	254,302	-0.02(-0.12%)
Aug 10, 2012	19.13	19.24	18.83	19.23	198,931	+0.06(+0.32%)
Aug 09, 2012	19.26	19.38	19.00	19.17	386,352	-0.09(-0.48%)
Aug 08, 2012	18.99	19.36	18.75	19.26	509,148	+0.15(+0.80%)
Aug 07, 2012	19.05	19.42	19.01	19.11	503,018	+0.23(+1.21%)
Aug 06, 2012	18.92	19.37	18.88	18.88	486,758	-0.04(-0.20%)
Aug 03, 2012	18.33	19.00	18.28	18.92	364,355	+0.86(+4.78%)
Aug 02, 2012	17.82	18.48	17.82	18.06	473,262	+0.11(+0.64%)
Aug 01, 2012	18.48	18.67	17.92	17.94	496,154	-0.31(-1.72%)
Jul 31, 2012	18.15	18.41	17.39	18.25	386,231	+0.19(+1.06%)
Jul 30, 2012	18.37	18.55	18.04	18.06	421,640	-0.34(-1.83%)
Jul 27, 2012	17.68	18.58	17.68	18.40	549,815	+0.86(+4.88%)
Jul 26, 2012	17.81	17.98	17.44	17.54	675,828	+0.05(+0.31%)
Jul 25, 2012	17.48	17.76	17.33	17.49	476,611	+0.15(+0.88%)
Jul 24, 2012	17.20	17.91	17.15	17.34	1,431,644	-1.16(-6.28%)
Jul 23, 2012	18.41	18.66	18.26	18.50	510,537	-0.24(-1.26%)
Jul 20, 2012	18.71	18.93	18.39	18.74	615,411	-0.11(-0.61%)
Jul 19, 2012	18.68	18.87	18.52	18.85	484,705	+0.31(+1.65%)
Jul 18, 2012	18.16	18.66	18.08	18.54	332,703	+0.34(+1.85%)
Jul 17, 2012	18.26	18.44	17.93	18.21	277,463	+0.09(+0.51%)
Jul 16, 2012	18.24	18.33	18.01	18.12	444,891	-0.20(-1.08%)
Jul 13, 2012	17.90	18.32	17.87	18.32	509,588	+0.44(+2.48%)
Jul 12, 2012	17.63	17.92	17.48	17.87	646,887	+0.05(+0.30%)
Jul 11, 2012	17.75	17.90	17.59	17.82	635,968	+0.02(+0.13%)
Jul 10, 2012	17.86	18.17	17.62	17.80	605,872	+0.17(+0.95%)
Jul 09, 2012	17.70	17.80	17.49	17.63	587,625	-0.17(-0.94%)
Jul 06, 2012	17.70	17.93	17.64	17.80	1,177,855	-0.15(-0.81%)
Jul 05, 2012	17.37	17.97	17.37	17.94	1,213,496	+0.59(+3.39%)
Jul 03, 2012	16.71	17.36	16.64	17.35	620,391	+0.65(+3.89%)

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.