Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	28.78	30.33	27.41	28.03	54,436	-0.69(-2.39%)
Mar 27, 2013	26.60	29.84	26.60	28.71	81,604	+2.12(+7.96%)
Mar 26, 2013	26.78	27.03	26.04	26.60	7,514	+0.44(+1.67%)
Mar 25, 2013	27.10	27.22	25.85	26.16	16,046	-0.56(-2.10%)
Mar 22, 2013	26.41	27.09	26.04	26.72	28,517	+0.62(+2.39%)
Mar 21, 2013	24.73	26.29	24.67	26.10	28,860	+1.18(+4.75%)
Mar 20, 2013	25.35	25.66	24.92	24.92	4,676	-0.06(-0.25%)
Mar 19, 2013	24.98	25.41	24.92	24.98	10,249	+0.06(+0.25%)
Mar 18, 2013	25.35	25.35	24.67	24.92	3,488	-0.25(-0.99%)
Mar 15, 2013	25.66	25.85	24.73	25.16	10,216	-0.31(-1.22%)
Mar 14, 2013	25.35	25.73	25.10	25.48	11,670	+0.44(+1.74%)
Mar 13, 2013	24.67	25.35	24.67	25.04	8,915	-0.06(-0.25%)
Mar 12, 2013	24.17	25.97	23.79	25.10	24,643	-0.12(-0.49%)
Mar 11, 2013	22.24	25.43	22.05	25.23	53,691	+2.68(+11.88%)
Mar 08, 2013	21.74	22.74	21.43	22.55	6,592	+1.18(+5.54%)
Mar 07, 2013	20.31	21.49	20.24	21.36	6,667	+0.81(+3.94%)
Mar 06, 2013	21.05	21.30	20.43	20.56	8,246	-0.50(-2.37%)
Mar 05, 2013	20.24	21.18	20.24	21.05	8,414	+0.69(+3.36%)
Mar 04, 2013	20.37	20.56	19.75	20.37	12,068	-0.12(-0.61%)
Mar 01, 2013	21.05	21.24	20.06	20.49	15,371	-0.69(-3.24%)
Feb 28, 2013	21.68	21.74	20.99	21.18	7,474	-0.31(-1.45%)
Feb 27, 2013	21.66	22.05	21.37	21.49	3,912	-0.31(-1.43%)
Feb 26, 2013	21.36	21.93	20.99	21.80	6,741	-0.06(-0.28%)
Feb 22, 2013	21.30	22.11	21.05	21.86	11,102	+0.19(+0.86%)
Feb 21, 2013	21.93	22.17	21.43	21.68	6,722	-0.44(-1.97%)
Feb 20, 2013	22.61	22.67	21.80	22.11	6,567	-0.50(-2.20%)
Feb 19, 2013	22.11	22.83	21.80	22.61	9,513	+0.37(+1.68%)
Feb 15, 2013	22.98	22.98	21.49	22.24	11,012	-0.50(-2.19%)
Feb 14, 2013	22.05	22.74	21.80	22.74	3,417	+0.31(+1.39%)
Feb 13, 2013	22.74	22.74	21.99	22.42	4,741	-0.06(-0.28%)
Feb 12, 2013	22.11	22.73	21.74	22.49	9,036	+0.37(+1.69%)
Feb 11, 2013	23.61	23.61	21.74	22.11	14,392	-1.25(-5.33%)
Feb 08, 2013	23.67	23.67	22.55	23.36	4,811	-0.12(-0.53%)
Feb 07, 2013	23.67	23.79	23.05	23.48	4,425	-0.37(-1.57%)
Feb 06, 2013	23.79	24.11	22.80	23.86	9,767	-0.37(-1.54%)
Feb 04, 2013	24.35	24.82	23.36	24.23	12,576	-0.12(-0.51%)
Feb 01, 2013	24.17	25.23	24.17	24.35	13,927	+0.25(+1.03%)
Jan 31, 2013	23.92	24.23	23.79	24.11	6,807	+0.19(+0.78%)
Jan 30, 2013	23.79	24.29	23.61	23.92	9,028	+0.31(+1.32%)
Jan 29, 2013	22.24	23.61	22.24	23.61	6,502	+1.00(+4.41%)
Jan 28, 2013	22.42	23.05	22.01	22.61	5,643	+0.19(+0.83%)
Jan 25, 2013	21.68	22.74	21.24	22.42	10,432	+0.62(+2.86%)
Jan 24, 2013	21.30	21.80	21.29	21.80	7,126	+0.31(+1.45%)
Jan 23, 2013	21.18	21.55	20.87	21.49	3,490	+0.06(+0.29%)
Jan 22, 2013	21.12	21.49	20.87	21.43	6,757	+0.06(+0.29%)
Jan 18, 2013	21.49	21.49	20.87	21.36	1,957	+0.06(+0.29%)
Jan 17, 2013	21.36	21.55	20.87	21.30	4,173	+0.06(+0.29%)
Jan 16, 2013	20.49	21.24	20.31	21.24	4,253	+0.44(+2.10%)
Jan 15, 2013	20.43	21.11	20.31	20.80	2,799	-0.12(-0.60%)
Jan 14, 2013	20.24	21.24	19.37	20.93	9,007	-0.50(-2.33%)
Jan 11, 2013	21.05	21.74	20.68	21.43	8,926	+0.56(+2.69%)
Jan 10, 2013	20.80	21.12	20.56	20.87	12,731	+0.19(+0.90%)
Jan 09, 2013	19.68	20.93	19.25	20.68	9,319	+1.00(+5.06%)
Jan 08, 2013	19.25	19.68	19.12	19.68	6,493	+0.25(+1.28%)
Jan 07, 2013	19.56	19.56	19.18	19.43	4,350	-0.12(-0.64%)
Jan 04, 2013	18.87	19.56	18.81	19.56	6,276	+0.50(+2.61%)
Jan 03, 2013	19.06	19.12	18.38	19.06	7,281	-0.06(-0.33%)
Jan 02, 2013	18.87	19.25	18.31	19.12	12,994	+0.81(+4.42%)
Dec 31, 2012	17.75	18.62	17.13	18.31	13,455	+0.12(+0.69%)
Dec 28, 2012	18.06	18.62	16.44	18.19	20,540	+0.19(+1.04%)
Dec 27, 2012	17.75	18.00	17.57	18.00	15,453	+0.25(+1.40%)
Dec 26, 2012	17.81	18.28	17.57	17.75	8,047	-0.19(-1.04%)
Dec 24, 2012	17.94	18.37	17.81	17.94	1,942	-0.37(-2.04%)
Dec 21, 2012	18.38	18.44	17.88	18.31	3,177	-0.12(-0.68%)
Dec 20, 2012	17.81	18.69	17.81	18.44	13,628	+0.37(+2.07%)
Dec 19, 2012	18.13	18.31	17.26	18.06	8,879	-0.31(-1.69%)
Dec 18, 2012	18.62	18.75	18.06	18.38	16,085	-0.31(-1.67%)
Dec 17, 2012	18.69	18.69	18.38	18.69	22,831	+0.00(+0.00%)
Dec 14, 2012	18.56	18.87	18.50	18.69	3,099	-0.06(-0.33%)
Dec 13, 2012	18.62	19.00	18.62	18.75	4,274	+0.06(+0.33%)
Dec 12, 2012	19.31	19.31	18.59	18.69	5,858	-0.56(-2.91%)
Dec 11, 2012	19.18	19.25	18.50	19.25	2,867	+0.25(+1.31%)
Dec 10, 2012	18.87	19.12	18.62	19.00	5,052	-0.12(-0.65%)
Dec 07, 2012	19.00	19.18	18.38	19.12	4,538	+0.25(+1.32%)
Dec 06, 2012	18.69	18.94	18.19	18.87	7,019	+0.16(+0.83%)
Dec 05, 2012	18.87	18.94	17.69	18.72	5,308	-0.28(-1.48%)
Dec 04, 2012	18.69	19.06	18.69	19.00	1,166	-0.19(-0.97%)
Nov 30, 2012	18.87	19.25	18.06	19.18	5,182	+0.00(+0.00%)
Nov 29, 2012	18.81	19.25	18.75	19.18	1,765	+0.00(+0.00%)
Nov 28, 2012	18.69	19.25	18.44	19.18	1,067	+0.25(+1.32%)
Nov 27, 2012	18.44	19.00	18.31	18.94	2,027	+0.25(+1.33%)
Nov 26, 2012	19.43	19.62	18.50	18.69	7,532	-1.00(-5.06%)
Nov 23, 2012	19.81	19.81	19.25	19.68	407	+0.12(+0.64%)
Nov 21, 2012	18.94	19.62	18.62	19.56	7,975	+0.75(+3.97%)
Nov 20, 2012	18.69	19.00	18.00	18.81	5,806	+0.56(+3.07%)
Nov 19, 2012	18.06	18.81	17.69	18.25	12,521	+0.62(+3.53%)
Nov 16, 2012	15.70	18.00	15.64	17.63	22,164	+1.93(+12.30%)
Nov 15, 2012	16.63	16.63	15.39	15.70	20,905	-1.00(-5.97%)
Nov 14, 2012	18.94	18.94	15.57	16.69	33,746	-2.12(-11.26%)
Nov 13, 2012	19.87	19.87	18.75	18.81	13,715	-0.87(-4.43%)
Nov 12, 2012	19.99	20.18	19.50	19.68	1,595	-0.37(-1.86%)
Nov 09, 2012	20.12	20.37	20.00	20.06	4,708	-0.37(-1.83%)
Nov 08, 2012	20.56	20.80	20.06	20.43	1,379	-0.44(-2.09%)
Nov 07, 2012	20.74	20.99	20.31	20.87	3,112	-0.12(-0.59%)
Nov 06, 2012	21.18	21.18	20.18	20.99	5,409	+0.12(+0.60%)
Nov 05, 2012	21.12	21.18	20.80	20.87	6,029	-0.12(-0.59%)
Nov 02, 2012	20.80	21.36	20.80	20.99	2,494	+0.31(+1.51%)
Nov 01, 2012	20.62	20.87	19.99	20.68	2,134	-0.19(-0.90%)
Oct 31, 2012	20.62	20.99	19.93	20.87	1,110	+0.00(+0.00%)
Oct 26, 2012	20.99	20.87	20.87	20.87	1,733	-0.31(-1.47%)
Oct 25, 2012	21.43	21.43	20.80	21.18	4,334	+0.00(+0.00%)
Oct 24, 2012	20.99	21.30	20.80	21.18	3,876	+0.12(+0.59%)
Oct 23, 2012	21.24	21.24	20.25	21.05	4,752	-0.44(-2.03%)
Oct 19, 2012	21.36	21.74	20.32	21.49	3,074	-0.25(-1.15%)
Oct 18, 2012	20.87	21.80	20.87	21.74	19,924	+0.56(+2.65%)
Oct 17, 2012	20.87	21.43	20.77	21.18	5,670	+0.06(+0.30%)
Oct 16, 2012	19.93	21.43	19.92	21.12	26,166	+1.06(+5.28%)
Oct 15, 2012	19.81	20.06	19.43	20.06	3,343	+0.12(+0.63%)
Oct 12, 2012	19.68	19.93	19.50	19.93	1,763	+0.12(+0.63%)
Oct 11, 2012	20.18	20.43	19.43	19.81	10,530	-0.19(-0.93%)
Oct 10, 2012	19.93	20.11	19.62	19.99	7,272	-0.12(-0.62%)
Oct 09, 2012	20.56	20.87	19.81	20.12	2,148	-0.37(-1.82%)
Oct 08, 2012	20.43	20.62	20.31	20.49	1,771	-0.06(-0.30%)
Oct 05, 2012	21.55	21.55	20.56	20.56	3,131	-0.31(-1.49%)
Oct 04, 2012	20.93	21.12	20.80	20.87	1,798	-0.25(-1.18%)
Oct 03, 2012	20.49	21.24	20.43	21.12	4,908	+0.44(+2.11%)
Oct 02, 2012	21.05	21.18	20.62	20.68	842	-0.19(-0.90%)
Oct 01, 2012	21.36	21.58	20.68	20.87	3,490	-0.37(-1.76%)
Sep 28, 2012	20.74	21.24	20.56	21.24	3,135	+0.12(+0.59%)
Sep 27, 2012	21.74	21.80	20.69	21.12	12,712	-0.81(-3.69%)
Sep 26, 2012	21.68	21.93	21.18	21.93	4,109	+0.06(+0.28%)
Sep 25, 2012	21.93	22.24	21.18	21.86	13,430	-0.06(-0.28%)
Sep 24, 2012	22.98	22.98	21.80	21.93	5,747	-0.93(-4.09%)
Sep 21, 2012	22.24	23.05	22.24	22.86	11,551	+0.44(+1.94%)
Sep 20, 2012	22.49	22.74	21.87	22.42	8,996	+0.00(+0.00%)
Sep 19, 2012	21.99	22.67	21.94	22.42	4,625	+0.19(+0.84%)
Sep 18, 2012	22.74	22.74	21.86	22.24	6,986	-0.50(-2.19%)
Sep 17, 2012	22.61	22.74	21.86	22.74	5,551	+0.56(+2.53%)
Sep 14, 2012	21.99	22.42	21.50	22.17	12,364	+0.50(+2.30%)
Sep 13, 2012	21.61	21.93	21.18	21.68	12,445	-0.12(-0.57%)
Sep 12, 2012	21.80	21.80	21.30	21.80	10,845	+0.31(+1.45%)
Sep 11, 2012	21.36	21.49	21.18	21.49	11,352	+0.37(+1.77%)
Sep 10, 2012	20.12	21.68	20.01	21.12	19,666	+0.93(+4.63%)
Sep 07, 2012	20.12	20.43	20.12	20.18	1,467	-0.12(-0.61%)
Sep 06, 2012	20.18	20.43	20.12	20.31	1,567	+0.06(+0.31%)
Sep 05, 2012	20.31	20.31	19.99	20.24	4,038	+0.06(+0.31%)
Sep 04, 2012	19.93	20.43	19.93	20.18	2,800	+0.19(+0.93%)
Aug 31, 2012	20.37	20.49	19.75	19.99	2,879	-0.12(-0.62%)
Aug 30, 2012	20.24	20.49	19.99	20.12	3,324	-0.37(-1.82%)
Aug 29, 2012	20.24	20.49	20.13	20.49	1,844	+0.25(+1.23%)
Aug 27, 2012	19.93	20.24	19.31	20.24	8,652	+0.31(+1.56%)
Aug 24, 2012	19.43	19.99	19.43	19.93	5,644	+0.44(+2.24%)
Aug 23, 2012	19.56	19.99	19.38	19.50	11,423	+0.00(+0.00%)
Aug 22, 2012	19.37	19.81	18.81	19.50	9,711	-0.06(-0.32%)
Aug 21, 2012	19.18	19.62	18.69	19.56	2,713	+0.25(+1.29%)
Aug 20, 2012	19.12	19.68	19.06	19.31	1,688	+0.00(+0.00%)
Aug 17, 2012	19.31	19.43	18.85	19.31	2,156	+0.00(+0.00%)
Aug 16, 2012	19.06	19.62	19.06	19.31	5,815	+0.19(+0.98%)
Aug 15, 2012	19.50	19.62	18.75	19.12	2,155	-0.19(-0.97%)
Aug 14, 2012	19.50	19.87	18.06	19.31	23,971	-0.62(-3.13%)
Aug 13, 2012	21.05	21.12	19.56	19.93	9,589	-0.87(-4.19%)
Aug 10, 2012	19.68	20.80	18.69	20.80	7,248	+0.87(+4.37%)
Aug 09, 2012	20.37	21.30	19.37	19.93	3,517	-0.25(-1.23%)
Aug 08, 2012	20.80	21.12	19.62	20.18	12,303	-1.06(-4.99%)
Aug 07, 2012	21.36	21.61	20.37	21.24	12,010	-0.12(-0.58%)
Aug 06, 2012	21.18	21.36	20.80	21.36	5,613	+0.44(+2.08%)
Aug 03, 2012	21.18	21.43	20.31	20.93	1,678	+0.06(+0.30%)
Aug 02, 2012	20.93	21.12	20.74	20.87	1,225	+0.00(+0.00%)
Aug 01, 2012	20.68	21.18	20.31	20.87	1,717	+0.19(+0.90%)
Jul 31, 2012	21.12	21.18	20.24	20.68	3,424	-0.50(-2.35%)
Jul 30, 2012	20.62	21.30	20.31	21.18	1,417	+0.31(+1.49%)
Jul 27, 2012	21.05	21.36	20.69	20.87	7,074	-0.25(-1.18%)
Jul 26, 2012	21.68	21.68	20.25	21.12	2,351	+0.19(+0.89%)
Jul 25, 2012	21.05	21.24	20.18	20.93	4,079	+0.00(+0.00%)
Jul 24, 2012	21.12	21.86	20.43	20.93	9,148	-0.37(-1.75%)
Jul 23, 2012	20.74	21.49	20.56	21.30	4,218	-0.19(-0.87%)
Jul 20, 2012	21.30	21.49	21.05	21.49	2,610	+0.50(+2.37%)
Jul 19, 2012	20.24	21.36	20.24	20.99	3,888	+0.56(+2.74%)
Jul 18, 2012	20.62	20.62	20.24	20.43	2,106	-0.44(-2.09%)
Jul 17, 2012	20.93	21.68	20.56	20.87	3,863	+0.31(+1.51%)
Jul 16, 2012	21.18	21.68	20.24	20.56	6,935	-0.56(-2.65%)
Jul 13, 2012	20.12	21.49	19.93	21.12	8,941	+1.37(+6.94%)
Jul 12, 2012	19.81	20.57	19.31	19.75	3,608	+0.06(+0.32%)
Jul 11, 2012	19.99	20.24	19.50	19.68	1,578	-0.31(-1.56%)
Jul 10, 2012	19.99	20.62	19.51	19.99	2,449	-0.37(-1.83%)
Jul 09, 2012	20.87	20.87	19.56	20.37	4,830	-0.69(-3.25%)
Jul 06, 2012	20.49	21.05	19.99	21.05	2,365	+0.12(+0.60%)
Jul 05, 2012	20.31	21.18	19.87	20.93	9,180	+0.19(+0.90%)
Jul 03, 2012	19.87	20.80	19.62	20.74	5,796	+0.57(+2.84%)
Jul 02, 2012	19.93	20.37	19.43	20.17	4,888	+0.24(+1.19%)
Jun 29, 2012	19.68	19.93	19.10	19.93	2,515	+0.43(+2.20%)
Jun 28, 2012	19.31	19.50	18.69	19.50	1,068	-0.18(-0.92%)
Jun 27, 2012	19.31	19.87	19.01	19.68	5,426	+0.12(+0.64%)
Jun 26, 2012	19.18	19.62	19.18	19.56	1,092	+0.12(+0.64%)
Jun 25, 2012	19.43	19.93	19.18	19.43	1,621	-0.44(-2.19%)
Jun 22, 2012	19.62	19.99	19.00	19.87	4,675	+0.12(+0.63%)
Jun 21, 2012	19.93	19.93	18.50	19.75	4,397	-0.19(-0.94%)
Jun 20, 2012	19.75	20.24	18.06	19.93	13,262	+0.00(+0.00%)
Jun 19, 2012	19.99	20.24	19.06	19.93	2,862	+0.31(+1.58%)
Jun 18, 2012	19.75	19.93	19.56	19.62	620	-0.62(-3.07%)
Jun 15, 2012	20.12	20.24	19.31	20.24	1,436	+0.45(+2.28%)
Jun 14, 2012	19.56	20.43	19.31	19.79	2,508	+0.17(+0.88%)
Jun 13, 2012	19.99	19.99	19.50	19.62	630	-0.25(-1.25%)
Jun 12, 2012	20.18	20.18	19.00	19.87	2,157	-0.25(-1.24%)
Jun 11, 2012	20.12	20.93	19.50	20.12	451	+0.00(+0.00%)
Jun 08, 2012	19.68	20.12	19.43	20.12	2,543	-0.19(-0.92%)
Jun 07, 2012	20.99	21.05	20.18	20.31	2,987	-0.25(-1.21%)
Jun 06, 2012	19.31	21.24	19.31	20.56	9,437	+1.25(+6.45%)
Jun 05, 2012	19.18	19.62	19.00	19.31	1,892	-0.06(-0.32%)
Jun 04, 2012	19.68	19.75	19.18	19.37	1,696	+0.12(+0.65%)
Jun 01, 2012	19.99	20.12	19.18	19.25	2,666	-1.00(-4.92%)
May 31, 2012	19.99	20.99	19.62	20.24	3,032	+0.44(+2.20%)
May 30, 2012	19.62	19.93	18.87	19.81	4,466	-0.44(-2.15%)
May 29, 2012	19.31	20.37	18.69	20.24	11,977	+0.93(+4.84%)
May 25, 2012	19.99	20.45	19.31	19.31	9,292	-0.50(-2.52%)
May 24, 2012	19.68	20.49	19.17	19.81	2,698	-0.12(-0.63%)
May 23, 2012	20.68	20.68	18.80	19.93	24,194	-1.06(-5.04%)
May 22, 2012	21.43	21.86	20.56	20.99	5,280	-0.69(-3.16%)
May 21, 2012	20.87	21.68	19.99	21.68	3,379	+0.93(+4.50%)
May 18, 2012	21.74	21.74	20.06	20.74	19,931	-1.18(-5.40%)
May 17, 2012	21.80	22.42	20.68	21.93	20,189	-0.06(-0.28%)
May 16, 2012	21.93	22.42	21.30	21.99	10,460	-0.12(-0.56%)
May 15, 2012	21.86	22.81	21.37	22.11	8,462	+0.25(+1.14%)
May 14, 2012	21.80	23.36	21.49	21.86	14,322	-1.18(-5.14%)
May 11, 2012	23.05	23.61	22.61	23.05	8,402	+0.12(+0.54%)
May 10, 2012	22.24	23.30	21.86	22.92	5,798	+0.56(+2.51%)
May 09, 2012	22.11	22.67	21.87	22.36	2,936	-0.19(-0.83%)
May 08, 2012	22.67	22.74	21.25	22.55	19,297	-0.50(-2.16%)
May 07, 2012	22.98	23.30	22.36	23.05	9,412	-0.25(-1.07%)
May 04, 2012	23.55	23.67	22.92	23.30	8,084	-0.62(-2.60%)
May 03, 2012	24.54	24.54	23.55	23.92	6,163	-0.37(-1.54%)
May 02, 2012	23.98	24.60	23.86	24.29	6,572	+0.06(+0.26%)
May 01, 2012	23.98	24.42	23.98	24.23	6,038	+0.12(+0.52%)
Apr 30, 2012	24.29	24.29	23.30	24.11	12,864	-0.06(-0.26%)
Apr 27, 2012	23.61	24.17	23.42	24.17	16,086	+0.37(+1.57%)
Apr 26, 2012	23.67	23.98	22.49	23.79	6,975	+0.44(+1.87%)
Apr 25, 2012	23.17	23.98	22.74	23.36	8,458	-0.06(-0.27%)
Apr 24, 2012	23.05	23.55	22.74	23.42	6,495	+0.87(+3.87%)
Apr 23, 2012	20.24	22.55	19.43	22.55	19,051	+1.99(+9.70%)
Apr 20, 2012	21.68	21.68	20.31	20.56	4,560	-0.69(-3.23%)
Apr 19, 2012	20.87	21.49	20.87	21.24	3,537	+0.19(+0.89%)
Apr 18, 2012	21.55	21.68	20.80	21.05	3,859	-0.62(-2.87%)
Apr 17, 2012	21.49	21.80	20.99	21.68	4,927	+0.25(+1.16%)
Apr 16, 2012	21.55	21.86	20.87	21.43	7,294	+0.19(+0.88%)
Apr 13, 2012	21.24	21.49	20.56	21.24	2,066	+0.19(+0.89%)
Apr 12, 2012	20.80	22.05	20.56	21.05	18,755	+0.50(+2.42%)
Apr 11, 2012	19.75	20.87	19.75	20.56	9,578	+1.37(+7.14%)
Apr 10, 2012	20.18	20.18	18.69	19.18	18,903	-0.75(-3.75%)
Apr 09, 2012	20.99	21.12	19.62	19.93	14,809	-1.31(-6.16%)
Apr 05, 2012	23.23	23.23	20.87	21.24	25,693	-1.81(-7.84%)
Apr 04, 2012	22.86	23.61	22.18	23.05	10,615	+0.44(+1.93%)
Apr 03, 2012	22.24	22.67	22.11	22.61	6,991	+0.56(+2.54%)

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.