Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	31.53	31.78	30.97	31.72	5,383	+0.12(+0.39%)
Sep 26, 2013	31.34	31.65	30.91	31.59	11,683	+0.44(+1.40%)
Sep 25, 2013	31.97	31.97	31.16	31.16	4,769	-0.44(-1.38%)
Sep 24, 2013	31.40	32.21	31.10	31.59	6,992	+0.31(+1.00%)
Sep 23, 2013	31.90	32.21	29.91	31.28	21,586	-0.19(-0.59%)
Sep 20, 2013	32.21	32.93	30.73	31.47	11,878	-0.69(-2.13%)
Sep 19, 2013	32.53	33.83	32.15	32.15	34,076	+0.44(+1.38%)
Sep 18, 2013	31.53	32.21	31.16	31.72	23,603	+0.37(+1.19%)
Sep 17, 2013	30.22	31.65	30.22	31.34	16,965	+1.31(+4.36%)
Sep 16, 2013	29.54	30.22	29.35	30.03	15,269	+0.62(+2.12%)
Sep 13, 2013	29.22	29.47	28.92	29.41	12,182	+0.25(+0.85%)
Sep 12, 2013	29.22	29.29	28.11	29.16	9,065	-0.06(-0.21%)
Sep 11, 2013	28.79	29.41	28.29	29.22	5,779	+0.31(+1.08%)
Sep 10, 2013	28.41	28.91	28.29	28.91	15,290	+0.44(+1.53%)
Sep 09, 2013	28.10	28.54	27.73	28.48	4,492	+0.31(+1.11%)
Sep 06, 2013	28.04	28.35	27.29	28.16	1,969	+0.25(+0.89%)
Sep 05, 2013	28.23	28.60	26.98	27.92	5,101	-0.31(-1.10%)
Sep 04, 2013	27.68	28.35	27.48	28.23	22,917	+0.44(+1.57%)
Sep 03, 2013	27.73	28.04	27.29	27.79	4,153	+0.12(+0.45%)
Aug 30, 2013	27.92	28.41	27.11	27.67	3,462	-0.56(-1.99%)
Aug 29, 2013	27.85	28.54	27.85	28.23	1,937	+0.37(+1.34%)
Aug 28, 2013	28.29	28.85	27.79	27.85	4,142	-0.37(-1.32%)
Aug 27, 2013	28.60	28.73	27.73	28.23	5,088	-0.62(-2.16%)
Aug 26, 2013	28.73	28.91	28.60	28.85	3,508	-0.19(-0.64%)
Aug 23, 2013	28.66	29.04	28.35	29.04	3,017	+0.37(+1.30%)
Aug 22, 2013	28.16	28.91	28.04	28.66	3,304	+0.44(+1.55%)
Aug 21, 2013	28.23	28.66	27.73	28.23	2,349	-0.44(-1.52%)
Aug 20, 2013	28.73	28.73	27.60	28.66	5,477	-0.12(-0.43%)
Aug 19, 2013	29.10	29.10	27.86	28.79	7,346	-0.06(-0.22%)
Aug 16, 2013	27.67	28.92	27.67	28.85	6,287	+1.00(+3.58%)
Aug 15, 2013	28.66	28.66	27.23	27.85	6,024	-0.44(-1.54%)
Aug 14, 2013	28.66	29.11	27.79	28.29	5,884	-0.25(-0.87%)
Aug 13, 2013	28.85	28.91	28.48	28.54	2,787	-0.19(-0.65%)
Aug 12, 2013	28.66	28.91	28.48	28.73	4,322	+0.06(+0.22%)
Aug 09, 2013	28.73	28.97	28.60	28.66	1,111	-0.19(-0.65%)
Aug 08, 2013	28.97	28.97	28.60	28.85	3,394	-0.12(-0.43%)
Aug 07, 2013	29.29	29.41	28.16	28.97	2,769	-0.12(-0.43%)
Aug 06, 2013	28.63	29.29	28.20	29.10	6,384	+0.19(+0.65%)
Aug 05, 2013	28.90	28.91	28.04	28.91	2,070	-0.12(-0.43%)
Aug 02, 2013	28.97	29.16	28.79	29.04	4,320	-0.06(-0.21%)
Aug 01, 2013	29.04	29.13	28.79	29.10	6,767	+0.00(+0.00%)
Jul 31, 2013	29.04	29.10	28.66	29.10	3,191	+0.06(+0.21%)
Jul 30, 2013	28.73	29.16	28.54	29.04	1,605	-0.06(-0.21%)
Jul 29, 2013	29.16	29.29	28.48	29.10	2,474	+0.12(+0.43%)
Jul 26, 2013	29.47	29.54	28.66	28.97	8,159	-0.50(-1.69%)
Jul 25, 2013	28.73	29.60	28.60	29.47	10,841	+0.56(+1.94%)
Jul 24, 2013	28.54	28.97	28.04	28.91	8,402	+0.25(+0.87%)
Jul 23, 2013	28.66	28.97	28.10	28.66	6,094	+0.19(+0.66%)
Jul 22, 2013	29.29	29.53	28.23	28.48	8,077	-0.31(-1.08%)
Jul 19, 2013	28.29	28.91	28.04	28.79	6,143	+0.62(+2.21%)
Jul 18, 2013	27.17	28.54	27.11	28.16	9,753	+1.12(+4.15%)
Jul 17, 2013	26.86	27.41	26.79	27.04	5,353	+0.44(+1.64%)
Jul 16, 2013	24.74	27.04	24.68	26.61	68,497	+1.87(+7.56%)
Jul 15, 2013	24.74	24.92	24.61	24.74	14,547	+0.00(+0.00%)
Jul 12, 2013	24.99	24.99	24.74	24.74	5,859	+0.06(+0.25%)
Jul 11, 2013	24.92	24.92	24.49	24.68	14,441	-0.12(-0.50%)
Jul 10, 2013	24.80	24.92	24.80	24.80	2,300	-0.06(-0.25%)
Jul 09, 2013	24.92	24.92	24.68	24.86	34,869	+0.00(+0.00%)
Jul 08, 2013	24.92	24.92	24.71	24.86	5,537	-0.06(-0.25%)
Jul 05, 2013	24.92	24.92	24.71	24.92	3,673	+0.08(+0.31%)
Jul 03, 2013	24.61	24.92	24.49	24.85	5,559	-0.08(-0.31%)
Jul 02, 2013	24.92	25.11	24.61	24.92	19,334	+0.00(+0.00%)
Jul 01, 2013	25.24	25.24	23.37	24.92	26,138	+0.12(+0.50%)
Jun 28, 2013	24.55	25.36	24.36	24.80	34,909	-0.19(-0.75%)
Jun 26, 2013	25.49	25.73	24.99	24.99	1,701	-0.12(-0.50%)
Jun 25, 2013	24.36	25.17	24.30	25.11	1,957	+0.81(+3.33%)
Jun 24, 2013	25.11	25.39	24.24	24.30	7,797	-1.12(-4.41%)
Jun 21, 2013	24.80	25.42	24.55	25.42	13,215	+0.69(+2.77%)
Jun 20, 2013	24.99	25.36	24.68	24.74	29,659	-0.50(-1.98%)
Jun 19, 2013	25.36	25.92	24.92	25.24	11,465	-0.31(-1.22%)
Jun 18, 2013	25.92	26.17	25.24	25.55	14,935	-0.62(-2.38%)
Jun 17, 2013	26.42	27.11	25.92	26.17	11,927	-0.31(-1.18%)
Jun 14, 2013	26.92	27.17	26.48	26.48	3,688	-0.44(-1.62%)
Jun 13, 2013	26.17	27.04	25.98	26.92	5,852	+0.69(+2.61%)
Jun 12, 2013	26.79	26.86	26.17	26.23	7,252	-0.75(-2.77%)
Jun 11, 2013	27.17	27.42	26.98	26.98	3,488	-0.44(-1.59%)
Jun 10, 2013	27.79	27.79	26.86	27.42	8,354	-0.56(-2.00%)
Jun 07, 2013	27.60	28.10	27.60	27.98	890	+0.06(+0.22%)
Jun 06, 2013	27.48	28.10	27.42	27.92	4,855	+0.31(+1.13%)
Jun 05, 2013	27.98	28.16	27.48	27.60	5,477	-0.19(-0.67%)
Jun 04, 2013	28.10	28.26	27.79	27.79	2,301	-0.31(-1.11%)
Jun 03, 2013	27.42	28.16	27.35	28.10	9,720	+0.12(+0.45%)
May 31, 2013	28.04	28.16	27.79	27.98	3,096	+0.12(+0.45%)
May 30, 2013	28.16	28.23	27.60	27.85	6,126	-0.19(-0.67%)
May 29, 2013	28.04	28.54	27.67	28.04	7,511	+0.06(+0.22%)
May 28, 2013	28.04	28.16	27.42	27.98	6,570	-0.06(-0.22%)
May 24, 2013	27.17	28.23	27.11	28.04	6,617	+1.06(+3.93%)
May 23, 2013	27.73	27.73	26.17	26.98	22,903	-0.75(-2.70%)
May 22, 2013	28.54	28.85	27.73	27.73	12,739	-0.81(-2.84%)
May 21, 2013	28.54	29.41	28.10	28.54	25,124	+0.44(+1.55%)
May 20, 2013	27.79	28.41	27.79	28.10	3,139	-0.06(-0.22%)
May 17, 2013	28.69	28.73	27.85	28.16	5,446	-0.37(-1.31%)
May 16, 2013	27.42	28.79	27.42	28.54	6,864	+0.93(+3.39%)
May 15, 2013	27.35	28.04	27.35	27.60	1,625	-0.44(-1.56%)
May 13, 2013	28.48	28.82	28.04	28.04	4,419	-0.75(-2.60%)
May 10, 2013	29.29	29.29	28.23	28.79	4,253	-0.37(-1.28%)
May 09, 2013	28.48	29.72	28.34	29.16	10,721	+1.06(+3.77%)
May 08, 2013	28.48	28.66	28.10	28.10	4,629	-0.19(-0.66%)
May 07, 2013	27.54	28.66	27.54	28.29	5,567	+0.56(+2.02%)
May 06, 2013	27.96	28.77	27.73	27.73	5,483	-0.19(-0.67%)
May 03, 2013	27.54	28.10	27.54	27.92	7,384	+0.37(+1.36%)
May 02, 2013	27.42	27.54	26.92	27.54	2,149	+0.12(+0.45%)
May 01, 2013	27.73	28.04	27.42	27.42	4,461	-0.37(-1.35%)
Apr 30, 2013	27.92	28.66	27.73	27.79	6,998	-0.44(-1.54%)
Apr 29, 2013	27.73	28.35	27.48	28.23	5,909	+0.93(+3.42%)
Apr 26, 2013	26.98	27.85	27.29	27.29	4,488	+0.00(+0.00%)
Apr 25, 2013	27.04	27.60	26.48	27.29	4,878	+0.62(+2.34%)
Apr 24, 2013	27.29	27.42	26.36	26.67	9,031	-0.62(-2.28%)
Apr 23, 2013	27.11	27.98	26.92	27.29	9,794	+0.19(+0.69%)
Apr 22, 2013	27.17	27.17	26.48	27.11	3,810	+0.19(+0.69%)
Apr 19, 2013	26.73	27.17	26.11	26.92	7,504	-0.31(-1.14%)
Apr 18, 2013	25.86	27.29	25.67	27.23	9,993	+1.00(+3.80%)
Apr 17, 2013	25.86	26.30	25.05	26.23	11,765	+0.56(+2.18%)
Apr 16, 2013	25.49	25.80	25.30	25.67	4,580	+0.37(+1.48%)
Apr 15, 2013	25.67	26.17	25.24	25.30	8,097	-1.00(-3.79%)
Apr 12, 2013	26.48	26.86	25.92	26.30	4,427	-0.37(-1.40%)
Apr 11, 2013	26.17	27.11	26.13	26.67	5,760	+0.31(+1.18%)
Apr 10, 2013	26.79	26.98	26.30	26.36	3,740	-0.37(-1.40%)
Apr 09, 2013	27.48	27.48	26.61	26.73	1,977	+0.31(+1.18%)
Apr 08, 2013	27.04	27.62	26.30	26.42	6,239	-0.50(-1.85%)
Apr 05, 2013	25.55	27.04	25.55	26.92	9,185	+1.12(+4.35%)
Apr 04, 2013	26.23	26.23	25.11	25.80	11,022	-0.62(-2.36%)
Apr 03, 2013	27.67	27.67	26.11	26.42	10,294	-0.93(-3.42%)
Apr 02, 2013	27.04	27.60	26.06	27.35	19,833	+0.06(+0.23%)
Apr 01, 2013	28.23	28.66	26.48	27.29	21,836	-0.75(-2.67%)
Mar 28, 2013	28.79	30.35	27.42	28.04	54,417	-0.69(-2.39%)
Mar 27, 2013	26.61	29.85	26.61	28.73	81,574	+2.12(+7.96%)
Mar 26, 2013	26.79	27.04	26.05	26.61	7,511	+0.44(+1.67%)
Mar 25, 2013	27.11	27.23	25.86	26.17	16,041	-0.56(-2.10%)
Mar 22, 2013	26.42	27.10	26.05	26.73	28,507	+0.62(+2.39%)
Mar 21, 2013	24.74	26.30	24.68	26.11	28,849	+1.18(+4.75%)
Mar 20, 2013	25.36	25.67	24.92	24.92	4,675	-0.06(-0.25%)
Mar 19, 2013	24.99	25.42	24.92	24.99	10,245	+0.06(+0.25%)
Mar 18, 2013	25.36	25.36	24.68	24.92	3,487	-0.25(-0.99%)
Mar 15, 2013	25.67	25.86	24.74	25.17	10,212	-0.31(-1.22%)
Mar 14, 2013	25.36	25.73	25.11	25.49	11,666	+0.44(+1.74%)
Mar 13, 2013	24.68	25.36	24.68	25.05	8,912	-0.06(-0.25%)
Mar 12, 2013	24.18	25.98	23.80	25.11	24,635	-0.12(-0.49%)
Mar 11, 2013	22.25	25.44	22.06	25.24	53,672	+2.68(+11.88%)
Mar 08, 2013	21.75	22.74	21.43	22.56	6,590	+1.18(+5.54%)
Mar 07, 2013	20.31	21.50	20.25	21.37	6,664	+0.81(+3.94%)
Mar 06, 2013	21.06	21.31	20.44	20.56	8,243	-0.50(-2.37%)
Mar 05, 2013	20.25	21.19	20.25	21.06	8,411	+0.69(+3.36%)
Mar 04, 2013	20.38	20.56	19.75	20.38	12,064	-0.12(-0.61%)
Mar 01, 2013	21.06	21.25	20.07	20.50	15,365	-0.69(-3.24%)
Feb 28, 2013	21.68	21.75	21.00	21.19	7,471	-0.31(-1.45%)
Feb 27, 2013	21.67	22.06	21.37	21.50	3,911	-0.31(-1.43%)
Feb 26, 2013	21.37	21.93	21.00	21.81	6,739	-0.06(-0.28%)
Feb 22, 2013	21.31	22.12	21.06	21.87	11,098	+0.19(+0.86%)
Feb 21, 2013	21.93	22.18	21.43	21.68	6,719	-0.44(-1.97%)
Feb 20, 2013	22.62	22.68	21.81	22.12	6,565	-0.50(-2.20%)
Feb 19, 2013	22.12	22.84	21.81	22.62	9,509	+0.37(+1.68%)
Feb 15, 2013	22.99	22.99	21.50	22.25	11,008	-0.50(-2.19%)
Feb 14, 2013	22.06	22.74	21.81	22.74	3,416	+0.31(+1.39%)
Feb 13, 2013	22.74	22.74	22.00	22.43	4,739	-0.06(-0.28%)
Feb 12, 2013	22.12	22.74	21.75	22.49	9,033	+0.37(+1.69%)
Feb 11, 2013	23.62	23.62	21.75	22.12	14,387	-1.25(-5.33%)
Feb 08, 2013	23.68	23.68	22.56	23.37	4,809	-0.12(-0.53%)
Feb 07, 2013	23.68	23.80	23.05	23.49	4,424	-0.37(-1.57%)
Feb 06, 2013	23.80	24.11	22.81	23.87	9,763	-0.37(-1.54%)
Feb 04, 2013	24.36	24.83	23.37	24.24	12,571	-0.12(-0.51%)
Feb 01, 2013	24.18	25.24	24.18	24.36	13,922	+0.25(+1.03%)
Jan 31, 2013	23.93	24.24	23.80	24.11	6,805	+0.19(+0.78%)
Jan 30, 2013	23.80	24.30	23.62	23.93	9,025	+0.31(+1.32%)
Jan 29, 2013	22.25	23.62	22.25	23.62	6,500	+1.00(+4.41%)
Jan 28, 2013	22.43	23.05	22.02	22.62	5,641	+0.19(+0.83%)
Jan 25, 2013	21.68	22.74	21.25	22.43	10,428	+0.62(+2.86%)
Jan 24, 2013	21.31	21.81	21.30	21.81	7,123	+0.31(+1.45%)
Jan 23, 2013	21.19	21.56	20.87	21.50	3,489	+0.06(+0.29%)
Jan 22, 2013	21.12	21.50	20.87	21.43	6,754	+0.06(+0.29%)
Jan 18, 2013	21.50	21.50	20.87	21.37	1,956	+0.06(+0.29%)
Jan 17, 2013	21.37	21.56	20.87	21.31	4,172	+0.06(+0.29%)
Jan 16, 2013	20.50	21.25	20.31	21.25	4,252	+0.44(+2.10%)
Jan 15, 2013	20.44	21.12	20.31	20.81	2,798	-0.12(-0.60%)
Jan 14, 2013	20.25	21.25	19.38	20.94	9,004	-0.50(-2.33%)
Jan 11, 2013	21.06	21.75	20.69	21.43	8,923	+0.56(+2.69%)
Jan 10, 2013	20.81	21.12	20.56	20.87	12,726	+0.19(+0.90%)
Jan 09, 2013	19.69	20.94	19.25	20.69	9,316	+1.00(+5.06%)
Jan 08, 2013	19.25	19.69	19.13	19.69	6,491	+0.25(+1.28%)
Jan 07, 2013	19.57	19.57	19.19	19.44	4,349	-0.12(-0.64%)
Jan 04, 2013	18.88	19.57	18.82	19.57	6,274	+0.50(+2.61%)
Jan 03, 2013	19.07	19.13	18.38	19.07	7,278	-0.06(-0.33%)
Jan 02, 2013	18.88	19.25	18.32	19.13	12,990	+0.81(+4.42%)
Dec 31, 2012	17.76	18.63	17.14	18.32	13,450	+0.12(+0.68%)
Dec 28, 2012	18.07	18.63	16.45	18.19	20,532	+0.19(+1.04%)
Dec 27, 2012	17.76	18.01	17.57	18.01	15,448	+0.25(+1.40%)
Dec 26, 2012	17.82	18.29	17.57	17.76	8,044	-0.19(-1.04%)
Dec 24, 2012	17.95	18.38	17.82	17.95	1,941	-0.37(-2.04%)
Dec 21, 2012	18.38	18.44	17.88	18.32	3,176	-0.12(-0.68%)
Dec 20, 2012	17.82	18.69	17.82	18.44	13,623	+0.37(+2.07%)
Dec 19, 2012	18.13	18.32	17.27	18.07	8,876	-0.31(-1.69%)
Dec 18, 2012	18.63	18.76	18.07	18.38	16,079	-0.31(-1.67%)
Dec 17, 2012	18.69	18.69	18.38	18.69	22,823	+0.00(+0.00%)
Dec 14, 2012	18.57	18.88	18.51	18.69	3,098	-0.06(-0.33%)
Dec 13, 2012	18.63	19.00	18.63	18.76	4,272	+0.06(+0.33%)
Dec 12, 2012	19.32	19.32	18.60	18.69	5,856	-0.56(-2.91%)
Dec 11, 2012	19.19	19.25	18.51	19.25	2,866	+0.25(+1.31%)
Dec 10, 2012	18.88	19.13	18.63	19.00	5,050	-0.12(-0.65%)
Dec 07, 2012	19.00	19.19	18.38	19.13	4,536	+0.25(+1.32%)
Dec 06, 2012	18.69	18.94	18.19	18.88	7,017	+0.16(+0.83%)
Dec 05, 2012	18.88	18.94	17.70	18.72	5,306	-0.28(-1.48%)
Dec 04, 2012	18.69	19.07	18.69	19.00	1,165	-0.19(-0.97%)
Nov 30, 2012	18.88	19.25	18.07	19.19	5,181	+0.00(+0.00%)
Nov 29, 2012	18.82	19.25	18.76	19.19	1,765	+0.00(+0.00%)
Nov 28, 2012	18.69	19.25	18.44	19.19	1,067	+0.25(+1.32%)
Nov 27, 2012	18.44	19.00	18.32	18.94	2,027	+0.25(+1.33%)
Nov 26, 2012	19.44	19.63	18.51	18.69	7,529	-1.00(-5.06%)
Nov 23, 2012	19.81	19.81	19.25	19.69	407	+0.12(+0.64%)
Nov 21, 2012	18.94	19.63	18.63	19.57	7,972	+0.75(+3.97%)
Nov 20, 2012	18.69	19.00	18.01	18.82	5,803	+0.56(+3.07%)
Nov 19, 2012	18.07	18.82	17.70	18.26	12,516	+0.62(+3.53%)
Nov 16, 2012	15.70	18.01	15.65	17.63	22,156	+1.93(+12.30%)
Nov 15, 2012	16.64	16.64	15.40	15.70	20,898	-1.00(-5.97%)
Nov 14, 2012	18.94	18.94	15.58	16.70	33,734	-2.12(-11.26%)
Nov 13, 2012	19.88	19.88	18.76	18.82	13,710	-0.87(-4.43%)
Nov 12, 2012	20.00	20.19	19.50	19.69	1,594	-0.37(-1.86%)
Nov 09, 2012	20.13	20.38	20.00	20.06	4,706	-0.37(-1.83%)
Nov 08, 2012	20.56	20.81	20.06	20.44	1,379	-0.44(-2.09%)
Nov 07, 2012	20.75	21.00	20.31	20.87	3,111	-0.12(-0.59%)
Nov 06, 2012	21.19	21.19	20.19	21.00	5,407	+0.12(+0.60%)
Nov 05, 2012	21.12	21.19	20.81	20.87	6,027	-0.12(-0.59%)
Nov 02, 2012	20.81	21.37	20.81	21.00	2,493	+0.31(+1.51%)
Nov 01, 2012	20.62	20.87	20.00	20.69	2,133	-0.19(-0.90%)
Oct 31, 2012	20.62	21.00	19.94	20.87	1,110	+0.00(+0.00%)
Oct 26, 2012	21.00	20.87	20.87	20.87	1,733	-0.31(-1.47%)
Oct 25, 2012	21.43	21.43	20.81	21.19	4,333	+0.00(+0.00%)
Oct 24, 2012	21.00	21.31	20.81	21.19	3,875	+0.12(+0.59%)
Oct 23, 2012	21.25	21.25	20.26	21.06	4,751	-0.44(-2.03%)
Oct 19, 2012	21.37	21.75	20.32	21.50	3,073	-0.25(-1.15%)
Oct 18, 2012	20.87	21.81	20.87	21.75	19,917	+0.56(+2.65%)
Oct 17, 2012	20.87	21.43	20.78	21.19	5,668	+0.06(+0.29%)
Oct 16, 2012	19.94	21.43	19.93	21.12	26,157	+1.06(+5.28%)
Oct 15, 2012	19.81	20.06	19.44	20.06	3,342	+0.12(+0.62%)
Oct 12, 2012	19.69	19.94	19.50	19.94	1,763	+0.12(+0.63%)
Oct 11, 2012	20.19	20.44	19.44	19.81	10,526	-0.19(-0.93%)
Oct 10, 2012	19.94	20.12	19.63	20.00	7,269	-0.12(-0.62%)
Oct 09, 2012	20.56	20.87	19.81	20.13	2,147	-0.37(-1.82%)
Oct 08, 2012	20.44	20.62	20.31	20.50	1,770	-0.06(-0.30%)
Oct 05, 2012	21.56	21.56	20.56	20.56	3,130	-0.31(-1.49%)
Oct 04, 2012	20.94	21.12	20.81	20.87	1,797	-0.25(-1.18%)
Oct 03, 2012	20.50	21.25	20.44	21.12	4,906	+0.44(+2.11%)
Oct 02, 2012	21.06	21.19	20.62	20.69	842	-0.19(-0.90%)

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.