Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	23.71	24.11	23.23	23.29	0	-0.48(-2.03%)
Aug 29, 2013	23.50	23.85	23.26	23.78	0	+0.42(+1.81%)
Aug 28, 2013	23.17	23.70	23.15	23.35	0	+0.16(+0.69%)
Aug 27, 2013	23.75	23.92	23.10	23.19	12,913	-0.88(-3.66%)
Aug 26, 2013	23.91	24.35	23.87	24.07	0	-0.05(-0.21%)
Aug 23, 2013	23.91	24.31	23.69	24.12	0	+0.19(+0.78%)
Aug 22, 2013	23.42	24.29	23.03	23.94	8,022	+0.48(+2.06%)
Aug 21, 2013	22.10	23.67	22.10	23.45	0	+1.24(+5.60%)
Aug 20, 2013	23.01	23.49	21.73	22.21	0	-0.78(-3.39%)
Aug 19, 2013	23.37	23.38	22.98	22.99	10,350	-0.52(-2.20%)
Aug 16, 2013	23.55	23.98	23.26	23.50	0	-0.15(-0.64%)
Aug 15, 2013	24.66	24.77	23.50	23.66	16,144	-1.34(-5.35%)
Aug 14, 2013	25.38	25.38	24.85	24.99	12,037	-0.38(-1.50%)
Aug 13, 2013	25.60	25.70	25.23	25.38	9,091	+0.02(+0.07%)
Aug 12, 2013	24.65	25.40	24.39	25.36	6,756	+0.62(+2.50%)
Aug 09, 2013	24.01	24.91	24.01	24.74	21,541	+0.72(+3.00%)
Aug 08, 2013	23.99	24.12	23.32	24.02	28,804	+0.14(+0.57%)
Aug 07, 2013	24.24	24.24	23.75	23.89	12,468	-0.34(-1.40%)
Aug 06, 2013	24.47	24.54	24.07	24.22	12,454	-0.33(-1.35%)
Aug 05, 2013	24.62	24.62	24.42	24.55	24,324	-0.07(-0.27%)
Aug 02, 2013	24.39	25.19	24.18	24.62	8,920	+0.13(+0.52%)
Aug 01, 2013	24.42	24.56	24.09	24.50	18,874	+0.36(+1.51%)
Jul 31, 2013	24.44	24.44	23.92	24.13	0	-0.17(-0.70%)
Jul 30, 2013	24.54	24.72	24.19	24.30	0	-0.03(-0.10%)
Jul 29, 2013	24.85	24.89	24.33	24.33	0	-0.52(-2.08%)
Jul 26, 2013	25.55	25.55	24.78	24.84	0	-0.94(-3.65%)
Jul 25, 2013	25.62	25.78	25.35	25.78	0	+0.03(+0.13%)
Jul 24, 2013	25.86	25.88	25.64	25.75	0	-0.12(-0.46%)
Jul 23, 2013	25.94	25.94	25.69	25.87	0	-0.01(-0.03%)
Jul 22, 2013	25.99	25.99	25.75	25.88	0	-0.05(-0.20%)
Jul 19, 2013	25.76	25.95	25.76	25.93	0	+0.10(+0.39%)
Jul 18, 2013	25.77	26.16	25.71	25.82	0	+0.21(+0.83%)
Jul 17, 2013	25.74	25.96	25.57	25.61	24,009	-0.25(-0.95%)
Jul 16, 2013	26.45	26.45	25.57	25.86	0	-0.47(-1.80%)
Jul 15, 2013	26.56	26.67	26.23	26.33	0	-0.23(-0.86%)
Jul 12, 2013	26.69	26.76	26.26	26.56	0	-0.13(-0.48%)
Jul 11, 2013	26.37	26.73	26.24	26.69	0	+0.64(+2.44%)
Jul 10, 2013	26.33	26.33	25.82	26.05	0	-0.31(-1.19%)
Jul 09, 2013	26.22	26.38	26.05	26.37	0	+0.20(+0.78%)
Jul 08, 2013	25.69	26.18	25.61	26.16	0	+0.47(+1.85%)
Jul 05, 2013	25.53	25.69	25.16	25.69	0	+0.34(+1.34%)
Jul 03, 2013	24.98	25.40	24.98	25.35	0	+0.31(+1.25%)
Jul 02, 2013	24.33	25.10	24.33	25.04	0	+0.58(+2.35%)
Jul 01, 2013	24.39	24.50	24.14	24.46	0	+0.10(+0.42%)
Jun 28, 2013	23.99	24.53	23.70	24.36	48,831	+0.36(+1.52%)
Jun 27, 2013	23.51	24.13	23.31	24.00	0	+0.70(+3.02%)
Jun 26, 2013	22.92	23.56	22.83	23.29	0	+0.52(+2.27%)
Jun 25, 2013	22.46	22.88	22.31	22.78	0	+0.46(+2.08%)
Jun 24, 2013	22.61	22.61	22.24	22.31	0	-0.59(-2.58%)
Jun 21, 2013	22.46	22.92	22.43	22.90	23,563	+0.56(+2.50%)
Jun 20, 2013	22.62	22.75	22.30	22.35	0	-0.84(-3.61%)
Jun 19, 2013	23.56	23.66	23.03	23.18	0	-0.47(-2.00%)
Jun 18, 2013	23.01	23.66	22.87	23.66	0	+1.15(+5.11%)
Jun 17, 2013	22.70	22.70	22.15	22.51	0	+0.08(+0.38%)
Jun 14, 2013	22.89	23.19	22.40	22.42	0	-0.59(-2.57%)
Jun 13, 2013	22.84	23.19	22.40	23.01	7,460	-0.08(-0.33%)
Jun 12, 2013	23.65	23.65	22.93	23.09	8,625	-0.25(-1.05%)
Jun 11, 2013	23.47	23.47	23.28	23.33	3,517	-0.24(-1.00%)
Jun 10, 2013	23.64	23.66	23.34	23.57	0	-0.05(-0.21%)
Jun 07, 2013	23.16	23.66	23.07	23.62	0	+0.52(+2.23%)
Jun 06, 2013	23.36	23.36	22.75	23.11	8,127	-0.02(-0.07%)
Jun 05, 2013	24.20	24.20	23.12	23.12	0	-1.16(-4.77%)
Jun 04, 2013	24.76	24.80	23.96	24.28	0	-0.52(-2.08%)
Jun 03, 2013	24.29	24.93	23.95	24.80	23,352	+0.54(+2.23%)
May 31, 2013	23.96	24.26	23.57	24.26	11,783	+0.10(+0.42%)
May 30, 2013	23.61	24.15	23.60	24.15	1,670	+0.14(+0.56%)
May 29, 2013	24.14	24.18	23.79	24.02	2,390	-0.19(-0.77%)
May 28, 2013	23.99	24.21	23.93	24.20	17,582	+0.41(+1.74%)
May 24, 2013	23.95	23.96	23.77	23.79	0	-0.30(-1.23%)
May 23, 2013	23.89	24.20	23.84	24.09	0	+0.03(+0.14%)
May 22, 2013	24.22	24.48	23.16	24.05	0	-0.21(-0.87%)
May 21, 2013	24.38	24.39	24.13	24.26	0	-0.17(-0.69%)
May 20, 2013	23.93	24.43	23.88	24.43	0	+0.34(+1.40%)
May 17, 2013	23.93	24.13	23.60	24.09	0	+0.29(+1.21%)
May 16, 2013	23.74	24.09	23.67	23.81	3,135	-0.03(-0.11%)
May 15, 2013	23.76	23.87	23.76	23.83	0	-0.02(-0.07%)
May 13, 2013	24.18	24.48	23.74	23.85	0	-0.44(-1.81%)
May 10, 2013	23.61	24.39	23.56	24.29	0	+0.64(+2.72%)
May 09, 2013	23.96	24.51	23.60	23.65	0	-0.42(-1.76%)
May 08, 2013	24.21	24.21	23.29	24.07	0	-0.22(-0.90%)
May 07, 2013	23.96	24.30	23.86	24.29	0	+0.43(+1.81%)
May 06, 2013	23.79	23.86	23.55	23.86	0	+0.07(+0.28%)
May 03, 2013	23.39	23.79	23.39	23.79	0	+0.68(+2.96%)
May 02, 2013	22.24	23.11	22.24	23.11	0	+0.65(+2.90%)
May 01, 2013	22.68	22.99	22.15	22.46	0	-0.22(-0.97%)
Apr 30, 2013	22.28	22.68	22.28	22.68	0	+0.46(+2.05%)
Apr 29, 2013	22.22	22.22	21.87	22.22	9,765	+0.15(+0.69%)
Apr 26, 2013	22.35	22.35	22.07	22.07	11,802	-0.30(-1.36%)
Apr 25, 2013	22.32	22.42	22.18	22.37	0	+0.22(+0.99%)
Apr 24, 2013	22.01	22.44	21.98	22.15	0	+0.02(+0.08%)
Apr 23, 2013	22.07	22.13	21.67	22.13	3,434	+0.26(+1.20%)
Apr 22, 2013	21.51	21.95	21.51	21.87	4,504	+0.36(+1.69%)
Apr 19, 2013	21.41	21.56	21.41	21.51	6,245	+0.14(+0.67%)
Apr 18, 2013	20.92	21.57	20.92	21.37	21,743	+0.45(+2.14%)
Apr 17, 2013	21.50	21.56	20.42	20.92	26,070	-0.59(-2.75%)
Apr 16, 2013	21.36	21.71	21.36	21.51	5,425	+0.30(+1.39%)
Apr 15, 2013	21.91	21.91	21.21	21.21	24,023	-0.76(-3.46%)
Apr 12, 2013	22.15	22.15	21.94	21.97	2,519	-0.07(-0.31%)
Apr 11, 2013	21.91	22.29	21.84	22.04	4,932	+0.05(+0.23%)
Apr 10, 2013	21.80	22.19	21.54	21.99	8,482	+0.52(+2.40%)
Apr 09, 2013	21.74	21.74	21.22	21.48	4,272	-0.29(-1.32%)
Apr 08, 2013	21.65	21.76	21.37	21.76	8,963	+0.12(+0.55%)
Apr 05, 2013	21.52	21.80	21.10	21.64	39,949	-0.33(-1.50%)
Apr 04, 2013	21.69	22.52	21.69	21.97	9,199	+0.25(+1.17%)
Apr 03, 2013	22.12	22.12	21.56	21.72	19,991	-0.46(-2.10%)
Apr 02, 2013	22.51	22.54	22.15	22.18	8,874	-0.25(-1.09%)
Apr 01, 2013	23.00	23.00	22.28	22.43	15,212	-0.58(-2.53%)
Mar 28, 2013	22.96	23.07	22.82	23.01	19,866	+0.13(+0.55%)
Mar 27, 2013	22.78	23.02	22.78	22.89	4,138	-0.09(-0.40%)
Mar 26, 2013	22.97	23.01	22.82	22.98	4,207	+0.08(+0.33%)
Mar 25, 2013	22.91	23.22	22.78	22.90	12,198	+0.00(+0.00%)
Mar 22, 2013	23.00	23.24	22.89	22.90	3,372	-0.11(-0.48%)
Mar 21, 2013	23.00	23.22	22.84	23.01	4,882	-0.23(-0.98%)
Mar 20, 2013	23.86	23.86	22.84	23.24	16,430	-0.55(-2.31%)
Mar 19, 2013	24.51	24.64	23.64	23.79	28,034	-0.72(-2.93%)
Mar 18, 2013	23.62	24.55	23.62	24.51	8,399	+0.69(+2.91%)
Mar 15, 2013	23.64	24.08	23.28	23.82	34,360	+0.08(+0.36%)
Mar 14, 2013	23.00	23.78	22.99	23.73	9,913	+0.65(+2.82%)
Mar 13, 2013	22.96	23.08	22.96	23.08	2,309	+0.07(+0.29%)
Mar 12, 2013	22.82	23.01	22.62	23.01	30,742	+0.20(+0.89%)
Mar 11, 2013	22.51	22.82	22.51	22.81	8,960	+0.17(+0.75%)
Mar 08, 2013	23.14	23.14	22.20	22.64	24,978	-0.38(-1.65%)
Mar 07, 2013	23.11	23.11	22.72	23.02	16,243	-0.21(-0.91%)
Mar 06, 2013	22.74	23.28	22.44	23.23	72,512	-0.67(-2.79%)
Mar 05, 2013	23.99	24.29	23.75	23.90	8,758	-0.09(-0.39%)
Mar 04, 2013	23.84	23.99	23.33	23.99	10,263	+0.17(+0.71%)
Mar 01, 2013	23.65	23.88	23.33	23.82	4,639	+0.06(+0.25%)
Feb 28, 2013	23.32	23.88	23.07	23.77	10,115	+0.59(+2.55%)
Feb 27, 2013	23.15	23.24	22.40	23.17	43,334	-0.03(-0.11%)
Feb 26, 2013	23.49	23.74	23.00	23.20	7,047	-0.23(-0.97%)
Feb 25, 2013	24.62	24.65	23.33	23.43	19,651	-1.13(-4.61%)
Feb 22, 2013	24.91	25.24	24.51	24.56	6,801	-0.16(-0.65%)
Feb 21, 2013	25.17	25.72	24.59	24.72	10,229	-0.50(-1.98%)
Feb 20, 2013	25.32	25.78	25.12	25.22	31,913	-0.30(-1.19%)
Feb 19, 2013	25.27	25.52	25.03	25.52	9,368	+0.26(+1.04%)
Feb 15, 2013	25.13	25.35	24.77	25.26	16,013	+0.30(+1.18%)
Feb 14, 2013	24.52	25.11	24.52	24.97	3,075	+0.26(+1.06%)
Feb 13, 2013	24.57	24.88	24.15	24.70	7,285	+0.09(+0.38%)
Feb 12, 2013	24.04	24.76	24.04	24.61	12,343	+0.27(+1.11%)
Feb 11, 2013	24.81	24.84	24.02	24.34	8,692	-0.49(-1.97%)
Feb 08, 2013	24.64	24.97	24.64	24.83	7,876	+0.13(+0.51%)
Feb 07, 2013	24.75	24.75	24.37	24.70	10,148	-0.07(-0.27%)
Feb 06, 2013	24.79	25.13	24.51	24.77	12,318	-0.11(-0.44%)
Feb 04, 2013	25.18	25.39	24.74	24.88	17,793	-0.48(-1.90%)
Feb 01, 2013	25.21	25.37	25.02	25.36	14,623	+0.28(+1.11%)
Jan 31, 2013	25.08	25.27	24.74	25.08	14,816	+0.01(+0.03%)
Jan 30, 2013	25.49	25.49	24.93	25.08	20,318	-0.41(-1.59%)
Jan 29, 2013	25.13	25.63	24.79	25.48	15,102	+0.19(+0.73%)
Jan 28, 2013	24.50	25.30	24.49	25.30	18,546	+0.88(+3.60%)
Jan 25, 2013	24.51	24.68	24.19	24.42	16,901	-0.09(-0.38%)
Jan 24, 2013	24.09	24.93	23.77	24.51	18,023	+0.20(+0.83%)
Jan 23, 2013	24.58	24.58	24.15	24.31	9,181	-0.22(-0.90%)
Jan 22, 2013	23.35	24.53	23.26	24.53	32,094	+1.24(+5.34%)
Jan 18, 2013	23.37	23.39	22.73	23.28	34,403	-0.17(-0.72%)
Jan 17, 2013	23.05	23.48	22.91	23.45	21,975	+0.54(+2.36%)
Jan 16, 2013	23.22	23.22	22.78	22.91	10,259	-0.25(-1.06%)
Jan 15, 2013	22.62	23.16	22.61	23.16	13,380	+0.30(+1.33%)
Jan 14, 2013	22.78	22.90	22.45	22.85	17,536	+0.19(+0.82%)
Jan 11, 2013	20.39	23.06	20.33	22.67	44,241	+2.34(+11.52%)
Jan 10, 2013	20.31	20.46	20.11	20.33	13,701	+0.06(+0.29%)
Jan 09, 2013	20.11	20.27	19.51	20.27	5,329	+0.29(+1.44%)
Jan 08, 2013	20.11	20.15	19.89	19.98	30,209	-0.07(-0.34%)
Jan 07, 2013	20.16	20.27	20.05	20.05	21,685	-0.11(-0.54%)
Jan 04, 2013	20.16	20.20	20.03	20.16	29,901	+0.03(+0.13%)
Jan 03, 2013	20.03	20.15	19.39	20.13	44,012	+0.13(+0.63%)
Jan 02, 2013	19.53	20.22	19.45	20.00	35,182	+0.56(+2.87%)
Dec 31, 2012	19.23	19.57	19.08	19.45	10,631	+0.14(+0.74%)
Dec 28, 2012	19.23	19.54	19.02	19.30	39,094	+0.00(+0.00%)
Dec 27, 2012	19.99	19.99	19.02	19.30	25,999	-0.68(-3.42%)
Dec 26, 2012	19.95	20.16	19.85	19.99	10,623	+0.16(+0.81%)
Dec 24, 2012	20.04	20.12	19.56	19.83	27,092	-0.16(-0.78%)
Dec 21, 2012	20.27	20.27	19.54	19.98	47,867	-0.22(-1.11%)
Dec 20, 2012	20.16	20.29	20.08	20.21	22,504	+0.01(+0.04%)
Dec 19, 2012	20.15	20.23	19.99	20.20	11,179	+0.13(+0.63%)
Dec 18, 2012	19.65	20.07	19.65	20.07	22,380	+0.42(+2.15%)
Dec 17, 2012	19.40	19.73	19.40	19.65	17,155	+0.19(+0.96%)
Dec 14, 2012	19.62	19.73	19.43	19.46	12,506	-0.18(-0.90%)
Dec 13, 2012	19.66	20.00	19.50	19.64	22,201	-0.05(-0.26%)
Dec 12, 2012	19.95	20.34	19.69	19.69	21,525	-0.28(-1.40%)
Dec 11, 2012	19.83	20.13	19.72	19.97	18,160	+0.29(+1.46%)
Dec 10, 2012	19.96	20.17	19.55	19.68	13,565	-0.18(-0.89%)
Dec 07, 2012	19.94	20.01	19.69	19.86	4,553	+0.05(+0.26%)
Dec 06, 2012	19.67	20.11	19.67	19.81	7,769	+0.06(+0.30%)
Dec 05, 2012	20.17	20.24	19.34	19.75	24,905	-0.34(-1.68%)
Dec 04, 2012	20.16	20.51	19.71	20.09	36,959	-0.20(-1.00%)
Nov 30, 2012	19.89	20.35	19.78	20.29	65,887	+0.47(+2.39%)
Nov 29, 2012	19.86	20.02	19.63	19.82	14,636	+0.08(+0.43%)
Nov 28, 2012	19.63	19.78	19.53	19.73	5,328	-0.17(-0.85%)
Nov 27, 2012	20.09	20.16	19.84	19.90	14,775	-0.27(-1.34%)
Nov 26, 2012	19.23	20.34	19.23	20.17	7,688	+0.85(+4.37%)
Nov 23, 2012	19.23	19.36	18.96	19.33	14,133	+0.25(+1.28%)
Nov 21, 2012	18.90	19.08	18.68	19.08	7,162	+0.38(+2.03%)
Nov 20, 2012	19.13	19.13	18.47	18.70	20,602	-0.49(-2.55%)
Nov 19, 2012	18.67	19.30	18.67	19.19	11,170	+0.70(+3.79%)
Nov 16, 2012	18.73	18.85	17.93	18.49	22,558	-0.30(-1.57%)
Nov 15, 2012	20.33	20.33	18.45	18.79	35,440	-1.50(-7.38%)
Nov 14, 2012	20.29	20.30	20.24	20.28	24,948	-0.08(-0.37%)
Nov 13, 2012	20.22	20.38	20.20	20.36	15,937	+0.08(+0.38%)
Nov 12, 2012	20.29	20.33	20.24	20.28	9,467	-0.01(-0.04%)
Nov 09, 2012	20.20	20.30	20.20	20.29	16,006	+0.09(+0.46%)
Nov 08, 2012	20.13	20.41	20.11	20.20	12,855	+0.08(+0.42%)
Nov 07, 2012	20.32	20.32	20.11	20.11	19,663	-0.27(-1.33%)
Nov 06, 2012	20.29	20.45	20.28	20.38	11,253	+0.08(+0.42%)
Nov 05, 2012	19.92	20.30	19.92	20.30	56,260	+0.38(+1.91%)
Nov 02, 2012	19.60	20.27	19.44	19.92	43,375	+0.35(+1.81%)
Nov 01, 2012	19.40	19.65	19.39	19.56	21,192	+0.14(+0.74%)
Oct 31, 2012	19.42	19.67	19.08	19.42	10,029	+0.08(+0.39%)
Oct 26, 2012	19.35	19.35	19.35	19.35	6,034	-0.07(-0.35%)
Oct 25, 2012	19.52	19.52	19.17	19.41	5,348	+0.03(+0.13%)
Oct 24, 2012	19.26	19.58	19.26	19.39	4,806	+0.07(+0.35%)
Oct 23, 2012	19.29	19.53	19.23	19.32	8,068	-0.51(-2.56%)
Oct 19, 2012	19.58	20.08	19.36	19.83	19,796	+0.05(+0.26%)
Oct 18, 2012	20.11	20.16	19.78	19.78	16,661	-0.42(-2.09%)
Oct 17, 2012	20.38	20.38	20.20	20.20	6,464	-0.13(-0.62%)
Oct 16, 2012	20.07	20.33	19.89	20.33	8,874	+0.35(+1.73%)
Oct 15, 2012	20.07	20.07	19.79	19.98	5,620	-0.03(-0.13%)
Oct 12, 2012	20.00	20.29	19.53	20.00	24,209	-0.05(-0.25%)
Oct 11, 2012	20.27	20.44	19.86	20.06	8,144	+0.01(+0.04%)
Oct 10, 2012	19.45	20.05	19.45	20.05	14,882	+0.34(+1.72%)
Oct 09, 2012	20.70	20.73	19.62	19.71	20,371	-1.02(-4.93%)
Oct 08, 2012	20.52	20.92	20.33	20.73	52,509	+0.01(+0.04%)
Oct 05, 2012	20.45	20.93	20.45	20.72	4,618	+0.24(+1.16%)
Oct 04, 2012	20.13	20.49	19.53	20.49	33,082	+0.41(+2.02%)
Oct 03, 2012	20.08	20.44	20.07	20.08	16,319	-0.06(-0.29%)
Oct 02, 2012	20.00	20.22	19.64	20.14	21,631	+0.30(+1.53%)
Oct 01, 2012	19.49	19.86	19.31	19.84	9,609	+0.50(+2.58%)
Sep 28, 2012	19.56	20.00	19.18	19.34	31,855	-0.25(-1.25%)
Sep 27, 2012	19.23	19.58	19.13	19.58	7,476	+0.07(+0.35%)
Sep 26, 2012	19.96	20.07	19.19	19.51	15,333	-0.31(-1.58%)
Sep 25, 2012	20.54	20.71	19.79	19.83	37,521	-0.71(-3.46%)
Sep 24, 2012	20.45	20.54	20.28	20.54	33,156	-0.08(-0.41%)
Sep 21, 2012	20.72	21.04	19.07	20.62	54,610	+0.29(+1.41%)
Sep 20, 2012	20.69	20.69	20.28	20.33	7,498	-0.50(-2.39%)
Sep 19, 2012	20.69	20.86	20.69	20.83	8,800	+0.14(+0.69%)
Sep 18, 2012	20.46	20.71	20.39	20.69	12,270	+0.03(+0.12%)
Sep 17, 2012	20.74	20.74	20.28	20.66	13,892	-0.08(-0.37%)
Sep 14, 2012	20.00	20.83	20.00	20.74	37,442	+0.86(+4.34%)
Sep 13, 2012	19.33	19.88	19.29	19.88	13,149	+0.52(+2.71%)
Sep 12, 2012	19.35	19.49	19.02	19.35	12,730	+0.09(+0.48%)
Sep 11, 2012	19.30	19.35	19.14	19.26	7,930	-0.08(-0.44%)
Sep 10, 2012	19.33	19.44	19.21	19.35	11,045	+0.12(+0.62%)
Sep 07, 2012	18.64	19.80	18.43	19.23	45,824	+0.80(+4.36%)
Sep 06, 2012	17.75	18.45	17.75	18.42	17,489	+0.72(+4.06%)
Sep 05, 2012	17.75	17.78	17.54	17.71	13,584	+0.03(+0.19%)

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.