Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	22.86	23.42	22.70	23.11	245,724	+0.08(+0.37%)
Jun 27, 2013	22.72	23.15	22.72	23.02	0	+0.41(+1.84%)
Jun 26, 2013	22.49	22.91	22.20	22.61	0	+0.23(+1.01%)
Jun 25, 2013	21.73	22.49	21.59	22.38	0	+0.63(+2.91%)
Jun 24, 2013	22.50	22.85	21.49	21.75	0	-1.23(-5.34%)
Jun 21, 2013	23.11	23.14	22.74	22.97	136,445	-0.07(-0.31%)
Jun 20, 2013	23.40	23.55	22.96	23.05	0	-0.78(-3.27%)
Jun 19, 2013	23.73	23.94	23.47	23.82	0	-0.11(-0.47%)
Jun 18, 2013	23.61	24.27	23.53	23.94	0	+0.32(+1.36%)
Jun 17, 2013	23.56	23.75	23.39	23.62	0	+0.41(+1.79%)
Jun 14, 2013	23.59	23.71	23.02	23.20	0	-0.56(-2.34%)
Jun 13, 2013	22.93	23.86	22.75	23.76	58,678	+0.75(+3.24%)
Jun 12, 2013	23.61	23.67	22.87	23.01	53,942	-0.30(-1.29%)
Jun 11, 2013	23.58	23.97	23.17	23.31	69,997	-0.68(-2.83%)
Jun 10, 2013	24.42	24.42	23.88	23.99	0	-0.25(-1.05%)
Jun 07, 2013	24.35	24.45	23.61	24.25	0	-0.03(-0.12%)
Jun 06, 2013	23.91	24.39	23.39	24.28	67,867	+0.47(+1.98%)
Jun 05, 2013	24.63	24.65	23.72	23.80	0	-0.91(-3.70%)
Jun 04, 2013	24.36	24.78	24.06	24.72	0	+0.30(+1.24%)
Jun 03, 2013	24.07	24.67	23.69	24.42	93,884	+0.53(+2.21%)
May 31, 2013	24.17	24.70	23.65	23.89	50,236	-0.48(-1.97%)
May 30, 2013	24.36	24.69	24.08	24.37	65,695	-0.01(-0.04%)
May 29, 2013	24.80	25.11	24.04	24.38	69,863	-0.72(-2.85%)
May 28, 2013	24.88	25.28	24.63	25.10	54,651	+0.73(+3.02%)
May 24, 2013	23.80	24.46	23.80	24.36	0	+0.33(+1.37%)
May 23, 2013	23.54	24.14	23.39	24.03	0	+0.31(+1.31%)
May 22, 2013	23.94	24.46	23.47	23.72	0	-0.06(-0.24%)
May 21, 2013	23.70	23.92	23.41	23.78	0	+0.08(+0.32%)
May 20, 2013	23.54	23.80	23.09	23.70	0	+0.16(+0.68%)
May 17, 2013	22.62	23.54	22.57	23.54	0	+0.95(+4.21%)
May 16, 2013	22.66	23.07	22.19	22.59	59,077	-0.18(-0.79%)
May 15, 2013	22.84	22.85	22.15	22.77	0	+0.02(+0.08%)
May 13, 2013	23.18	23.31	22.51	22.75	0	-0.60(-2.58%)
May 10, 2013	21.95	23.44	21.95	23.35	0	+1.59(+7.32%)
May 09, 2013	21.83	22.31	21.39	21.76	0	-0.24(-1.07%)
May 08, 2013	22.43	22.51	21.58	22.00	0	-0.43(-1.93%)
May 07, 2013	21.62	23.65	21.62	22.43	0	+1.28(+6.06%)
May 06, 2013	21.02	21.39	20.85	21.15	0	+0.11(+0.54%)
May 03, 2013	19.22	21.65	19.22	21.03	0	+2.42(+13.01%)
May 02, 2013	18.76	19.49	18.60	18.61	0	-0.09(-0.50%)
May 01, 2013	18.76	19.10	18.41	18.71	54,027	-0.14(-0.75%)
Apr 30, 2013	19.09	19.31	18.77	18.85	0	-0.15(-0.79%)
Apr 29, 2013	18.94	19.23	18.62	19.00	29,484	+0.22(+1.15%)
Apr 26, 2013	18.85	19.02	18.65	18.78	52,483	-0.24(-1.24%)
Apr 25, 2013	19.77	20.04	19.02	19.02	36,811	-0.68(-3.44%)
Apr 24, 2013	18.71	19.72	18.70	19.70	30,328	+0.96(+5.13%)
Apr 23, 2013	18.85	19.40	18.69	18.73	107,254	-0.05(-0.25%)
Apr 22, 2013	18.87	18.90	18.41	18.78	45,389	-0.07(-0.35%)
Apr 19, 2013	18.87	19.30	18.75	18.85	75,250	+0.03(+0.15%)
Apr 18, 2013	18.87	19.31	18.71	18.82	74,406	-0.10(-0.55%)
Apr 17, 2013	19.04	19.04	18.70	18.92	65,293	-0.38(-1.95%)
Apr 16, 2013	19.77	19.92	19.09	19.30	59,061	-0.37(-1.87%)
Apr 15, 2013	20.29	20.46	19.34	19.67	60,949	-0.96(-4.66%)
Apr 12, 2013	20.80	21.09	20.23	20.63	68,593	-0.66(-3.10%)
Apr 11, 2013	21.49	21.49	20.99	21.29	27,977	-0.23(-1.05%)
Apr 10, 2013	21.24	21.60	21.18	21.51	32,811	+0.27(+1.29%)
Apr 09, 2013	20.58	21.58	20.58	21.24	70,966	+0.61(+2.97%)
Apr 08, 2013	20.95	21.03	20.38	20.63	56,016	-0.34(-1.62%)
Apr 05, 2013	20.74	21.31	20.73	20.97	86,653	-0.29(-1.37%)
Apr 04, 2013	21.12	21.37	20.95	21.26	35,517	+0.18(+0.85%)
Apr 03, 2013	21.55	21.78	20.99	21.08	83,828	-0.53(-2.44%)
Apr 02, 2013	21.87	22.66	21.49	21.61	105,567	-0.15(-0.69%)
Apr 01, 2013	22.52	22.52	21.53	21.76	62,338	-0.76(-3.39%)
Mar 28, 2013	23.09	23.09	22.35	22.52	73,836	-0.64(-2.77%)
Mar 27, 2013	22.91	23.36	22.73	23.16	48,797	+0.25(+1.11%)
Mar 26, 2013	22.70	22.97	22.53	22.91	42,982	+0.61(+2.75%)
Mar 25, 2013	22.42	22.42	22.04	22.30	62,647	+0.13(+0.60%)
Mar 22, 2013	22.91	22.92	22.12	22.17	71,397	-0.69(-3.01%)
Mar 21, 2013	23.56	23.80	22.75	22.85	56,843	-1.03(-4.30%)
Mar 20, 2013	23.28	23.93	23.28	23.88	45,903	+0.41(+1.73%)
Mar 19, 2013	22.41	23.56	22.39	23.48	101,000	+0.45(+1.96%)
Mar 18, 2013	22.90	23.15	22.46	23.02	91,682	-0.11(-0.49%)
Mar 15, 2013	22.71	23.33	22.25	23.14	153,328	+1.19(+5.41%)
Mar 14, 2013	21.61	22.17	20.97	21.95	85,839	+0.29(+1.35%)
Mar 13, 2013	21.39	21.78	21.11	21.66	49,331	+0.41(+1.91%)
Mar 12, 2013	21.07	21.43	20.94	21.25	54,797	+0.25(+1.21%)
Mar 11, 2013	20.93	21.08	20.34	21.00	35,276	+0.19(+0.91%)
Mar 08, 2013	20.42	20.92	20.27	20.81	35,609	+0.60(+2.99%)
Mar 07, 2013	20.44	20.59	19.95	20.20	31,483	-0.25(-1.20%)
Mar 06, 2013	20.00	20.53	19.80	20.45	47,934	+0.66(+3.33%)
Mar 05, 2013	19.17	19.95	19.16	19.79	100,617	+0.62(+3.24%)
Mar 04, 2013	19.18	19.32	18.97	19.17	55,263	-0.23(-1.17%)
Mar 01, 2013	19.21	19.62	19.21	19.39	31,396	-0.08(-0.44%)
Feb 28, 2013	19.53	19.60	19.18	19.48	58,766	+0.20(+1.03%)
Feb 27, 2013	18.97	19.86	18.97	19.28	56,594	+0.45(+2.40%)
Feb 26, 2013	18.88	19.27	18.75	18.83	34,623	+0.03(+0.15%)
Feb 25, 2013	19.30	19.70	18.68	18.80	82,915	-0.27(-1.43%)
Feb 22, 2013	18.78	20.49	18.60	19.07	97,776	+0.72(+3.95%)
Feb 21, 2013	19.07	19.07	17.44	18.35	139,928	-0.93(-4.83%)
Feb 20, 2013	20.27	20.34	19.19	19.28	104,420	-1.05(-5.19%)
Feb 19, 2013	20.29	20.74	20.19	20.34	92,604	+0.09(+0.47%)
Feb 15, 2013	20.23	20.25	19.70	20.24	58,885	+0.70(+3.56%)
Feb 14, 2013	19.31	19.73	19.14	19.54	35,726	+0.18(+0.92%)
Feb 13, 2013	19.66	19.66	19.23	19.37	16,681	-0.30(-1.53%)
Feb 12, 2013	19.49	19.77	19.35	19.67	13,587	+0.28(+1.46%)
Feb 11, 2013	19.28	19.48	19.04	19.38	14,617	+0.06(+0.29%)
Feb 08, 2013	19.33	19.58	19.31	19.33	18,311	-0.03(-0.15%)
Feb 07, 2013	20.03	20.31	18.92	19.36	32,333	-0.79(-3.93%)
Feb 06, 2013	19.30	20.58	19.30	20.15	59,941	+0.57(+2.93%)
Feb 04, 2013	19.77	20.11	19.51	19.57	51,126	-0.40(-1.98%)
Feb 01, 2013	19.86	20.29	19.54	19.97	41,810	+0.19(+0.95%)
Jan 31, 2013	19.52	19.87	19.48	19.78	31,172	+0.30(+1.55%)
Jan 30, 2013	20.12	20.15	19.30	19.48	55,865	-0.72(-3.54%)
Jan 29, 2013	19.77	20.33	19.77	20.19	42,191	+0.39(+1.95%)
Jan 28, 2013	19.79	20.25	19.36	19.81	40,173	+0.17(+0.86%)
Jan 25, 2013	20.09	20.09	19.45	19.64	32,815	-0.42(-2.11%)
Jan 24, 2013	20.04	20.41	20.02	20.06	32,747	+0.08(+0.38%)
Jan 23, 2013	20.41	20.52	19.87	19.99	70,862	-0.42(-2.08%)
Jan 22, 2013	19.77	20.60	19.75	20.41	74,483	+0.74(+3.78%)
Jan 18, 2013	19.64	19.77	19.55	19.67	36,809	-0.05(-0.24%)
Jan 17, 2013	20.10	20.10	19.56	19.71	40,975	-0.13(-0.66%)
Jan 16, 2013	20.36	20.40	19.78	19.85	39,233	-0.56(-2.72%)
Jan 15, 2013	20.30	20.62	20.05	20.40	30,941	-0.13(-0.64%)
Jan 14, 2013	20.49	20.71	20.46	20.53	15,340	+0.08(+0.37%)
Jan 11, 2013	20.66	20.66	20.16	20.46	29,982	-0.14(-0.69%)
Jan 10, 2013	20.81	20.88	20.37	20.60	10,733	-0.02(-0.09%)
Jan 09, 2013	20.66	20.89	20.30	20.62	42,403	+0.19(+0.92%)
Jan 08, 2013	21.20	21.20	20.31	20.43	88,136	-0.69(-3.25%)
Jan 07, 2013	21.28	21.32	21.00	21.12	46,220	-0.07(-0.31%)
Jan 04, 2013	21.38	21.59	21.11	21.18	40,193	-0.20(-0.92%)
Jan 03, 2013	22.05	22.30	20.89	21.38	57,988	-0.68(-3.07%)
Jan 02, 2013	21.98	22.15	21.21	22.06	87,046	+1.19(+5.68%)
Dec 31, 2012	20.02	20.91	20.02	20.87	37,403	+0.92(+4.62%)
Dec 28, 2012	20.13	20.24	19.33	19.95	22,590	-0.31(-1.53%)
Dec 27, 2012	20.27	20.50	19.78	20.26	27,476	-0.03(-0.14%)
Dec 26, 2012	20.38	20.48	20.13	20.29	23,236	-0.11(-0.55%)
Dec 24, 2012	20.05	20.48	19.99	20.40	24,990	+0.13(+0.65%)
Dec 21, 2012	20.32	20.34	19.77	20.27	170,934	-0.15(-0.74%)
Dec 20, 2012	20.10	20.60	19.87	20.42	47,371	+0.37(+1.83%)
Dec 19, 2012	19.94	20.31	19.72	20.05	55,386	+0.08(+0.42%)
Dec 18, 2012	19.21	20.01	19.21	19.97	76,917	+0.92(+4.84%)
Dec 17, 2012	18.80	19.15	18.69	19.05	55,592	+0.44(+2.38%)
Dec 14, 2012	18.19	18.77	18.19	18.60	39,071	+0.41(+2.28%)
Dec 13, 2012	18.03	18.45	18.03	18.19	15,362	+0.07(+0.36%)
Dec 12, 2012	17.98	18.52	17.98	18.12	35,316	+0.21(+1.16%)
Dec 11, 2012	17.85	18.22	17.76	17.92	25,569	+0.30(+1.71%)
Dec 10, 2012	17.17	17.77	17.17	17.61	19,843	+0.40(+2.30%)
Dec 07, 2012	17.39	17.39	17.05	17.22	18,116	+0.04(+0.22%)
Dec 06, 2012	17.55	17.55	17.04	17.18	56,895	-0.23(-1.30%)
Dec 05, 2012	18.22	18.22	17.34	17.41	82,351	-0.62(-3.45%)
Dec 04, 2012	18.44	18.70	17.68	18.03	50,191	-0.58(-3.14%)
Nov 30, 2012	18.61	18.97	18.47	18.61	49,386	+0.14(+0.76%)
Nov 29, 2012	17.89	18.72	17.80	18.47	42,720	+0.69(+3.86%)
Nov 28, 2012	17.30	17.82	17.27	17.78	31,797	+0.48(+2.77%)
Nov 27, 2012	17.63	17.63	17.26	17.30	79,607	-0.25(-1.45%)
Nov 26, 2012	17.37	17.61	17.20	17.56	25,297	+0.13(+0.76%)
Nov 23, 2012	17.16	17.43	16.97	17.43	17,089	+0.32(+1.87%)
Nov 21, 2012	16.76	17.15	16.60	17.11	39,311	+0.46(+2.77%)
Nov 20, 2012	16.82	17.14	16.47	16.65	43,442	-0.33(-1.94%)
Nov 19, 2012	16.19	17.08	16.19	16.98	49,741	+1.13(+7.10%)
Nov 16, 2012	15.99	16.25	15.62	15.85	66,649	-0.17(-1.04%)
Nov 15, 2012	16.68	16.68	15.64	16.02	37,542	-0.60(-3.62%)
Nov 14, 2012	16.93	17.05	16.60	16.62	32,680	-0.30(-1.78%)
Nov 13, 2012	16.97	17.05	16.92	16.92	19,892	-0.17(-0.99%)
Nov 12, 2012	17.01	17.15	16.93	17.09	26,582	+0.14(+0.83%)
Nov 09, 2012	16.30	17.29	16.24	16.95	85,891	+0.49(+2.97%)
Nov 08, 2012	17.40	17.40	16.24	16.46	148,119	-0.96(-5.51%)
Nov 07, 2012	17.63	17.63	16.98	17.42	42,905	-0.35(-1.96%)
Nov 06, 2012	17.45	17.87	17.30	17.77	26,222	+0.49(+2.83%)
Nov 05, 2012	16.93	17.48	16.93	17.28	11,706	+0.25(+1.49%)
Nov 02, 2012	17.50	17.81	16.93	17.02	54,198	-0.52(-2.95%)
Nov 01, 2012	17.10	17.56	17.10	17.54	27,770	+0.61(+3.61%)
Oct 31, 2012	17.32	17.45	16.92	16.93	41,457	-0.23(-1.32%)
Oct 26, 2012	16.99	17.15	17.15	17.15	29,772	+0.18(+1.05%)
Oct 25, 2012	16.75	17.39	16.66	16.98	46,832	+0.44(+2.67%)
Oct 24, 2012	16.57	16.62	16.35	16.53	43,628	+0.11(+0.69%)
Oct 23, 2012	16.52	16.60	16.09	16.42	55,516	-0.10(-0.63%)
Oct 19, 2012	16.93	16.93	16.29	16.52	49,652	-0.54(-3.14%)
Oct 18, 2012	17.25	17.36	16.81	17.06	31,439	-0.19(-1.09%)
Oct 17, 2012	17.60	17.69	17.02	17.25	36,346	-0.40(-2.29%)
Oct 16, 2012	16.85	18.09	16.68	17.65	48,666	+1.01(+6.05%)
Oct 15, 2012	16.63	16.80	16.21	16.65	32,943	+0.17(+1.03%)
Oct 12, 2012	16.46	16.57	16.15	16.48	34,019	+0.03(+0.17%)
Oct 11, 2012	16.57	16.69	16.44	16.45	28,173	-0.01(-0.06%)
Oct 10, 2012	16.34	16.50	16.28	16.46	16,350	+0.12(+0.75%)
Oct 09, 2012	16.04	16.58	16.04	16.34	21,910	+0.25(+1.58%)
Oct 08, 2012	16.08	16.43	16.04	16.08	19,546	-0.19(-1.16%)
Oct 05, 2012	16.50	16.69	16.13	16.27	23,037	-0.08(-0.46%)
Oct 04, 2012	16.23	16.53	16.02	16.35	28,645	+0.22(+1.34%)
Oct 03, 2012	16.08	16.33	16.04	16.13	42,961	+0.00(+0.00%)
Oct 02, 2012	16.34	16.36	15.99	16.13	49,353	-0.09(-0.58%)
Oct 01, 2012	16.07	16.78	16.07	16.22	30,566	+0.35(+2.19%)
Sep 28, 2012	16.14	16.24	15.87	15.87	24,190	-0.25(-1.57%)
Sep 27, 2012	16.33	16.33	15.99	16.13	32,490	-0.07(-0.41%)
Sep 26, 2012	16.55	16.64	15.88	16.19	57,794	-0.26(-1.60%)
Sep 25, 2012	17.18	17.18	16.44	16.46	40,231	-0.56(-3.31%)
Sep 24, 2012	16.83	17.28	16.78	17.02	44,132	+0.14(+0.84%)
Sep 21, 2012	17.13	17.16	16.82	16.88	83,443	+0.07(+0.39%)
Sep 20, 2012	16.79	17.14	16.48	16.82	40,045	-0.13(-0.78%)
Sep 19, 2012	16.83	17.17	16.79	16.95	78,435	+0.09(+0.56%)
Sep 18, 2012	17.07	17.07	16.74	16.85	32,445	-0.26(-1.54%)
Sep 17, 2012	17.48	17.52	16.74	17.12	66,664	-0.20(-1.14%)
Sep 14, 2012	16.61	18.06	16.61	17.31	147,080	+0.93(+5.68%)
Sep 13, 2012	15.76	16.83	15.73	16.38	64,335	+0.66(+4.19%)
Sep 12, 2012	15.98	16.05	15.44	15.72	29,615	-0.19(-1.18%)
Sep 11, 2012	15.71	15.95	14.59	15.91	87,455	+0.26(+1.68%)
Sep 10, 2012	15.63	16.19	15.56	15.65	37,939	-0.04(-0.24%)
Sep 07, 2012	14.85	15.89	14.85	15.69	53,695	+0.92(+6.24%)
Sep 06, 2012	14.79	14.94	14.67	14.77	76,671	+0.15(+1.03%)
Sep 05, 2012	14.80	14.81	14.51	14.61	33,537	-0.12(-0.83%)
Sep 04, 2012	14.84	14.95	14.67	14.74	53,316	-0.08(-0.57%)
Aug 31, 2012	14.94	14.98	14.74	14.82	41,789	+0.09(+0.64%)
Aug 30, 2012	14.83	14.84	14.70	14.73	43,874	-0.09(-0.63%)
Aug 29, 2012	14.92	15.10	14.79	14.82	37,651	+0.00(+0.00%)
Aug 27, 2012	14.75	14.96	14.72	14.82	28,442	+0.11(+0.77%)
Aug 24, 2012	14.73	14.91	14.63	14.71	31,400	-0.08(-0.57%)
Aug 23, 2012	15.30	15.30	14.66	14.79	70,853	-0.50(-3.26%)
Aug 22, 2012	15.09	15.36	14.84	15.29	44,511	+0.14(+0.93%)
Aug 21, 2012	15.23	15.64	15.03	15.15	32,147	+0.05(+0.31%)
Aug 20, 2012	15.17	15.22	14.75	15.10	37,342	-0.05(-0.31%)
Aug 17, 2012	15.18	15.30	15.11	15.15	51,666	+0.02(+0.12%)
Aug 16, 2012	14.65	15.34	14.63	15.13	93,496	+0.62(+4.27%)
Aug 15, 2012	14.60	14.70	14.37	14.51	76,244	-0.19(-1.28%)
Aug 14, 2012	15.49	15.66	14.61	14.70	74,745	-0.72(-4.69%)
Aug 13, 2012	15.77	15.77	15.34	15.42	53,705	-0.39(-2.44%)
Aug 10, 2012	15.87	15.87	15.55	15.81	40,941	-0.06(-0.36%)
Aug 09, 2012	15.63	15.90	15.18	15.86	110,817	+0.17(+1.08%)
Aug 08, 2012	15.50	15.91	15.50	15.70	54,500	+0.12(+0.78%)
Aug 07, 2012	15.58	15.78	15.50	15.57	39,074	+0.06(+0.36%)
Aug 06, 2012	15.36	15.74	15.02	15.52	49,442	+0.12(+0.79%)
Aug 03, 2012	14.78	15.64	14.78	15.39	91,205	+0.82(+5.61%)
Aug 02, 2012	15.01	15.06	14.53	14.58	33,756	-0.54(-3.54%)
Aug 01, 2012	14.75	15.40	14.75	15.11	89,098	+0.41(+2.81%)
Jul 31, 2012	14.34	14.78	14.32	14.70	83,038	+0.36(+2.49%)
Jul 30, 2012	14.32	14.61	14.32	14.34	26,564	-0.03(-0.20%)
Jul 27, 2012	14.29	14.47	14.15	14.37	76,290	+0.16(+1.12%)
Jul 26, 2012	14.55	14.77	13.87	14.21	85,499	+0.01(+0.07%)
Jul 25, 2012	14.33	14.33	14.15	14.20	45,177	+0.05(+0.33%)
Jul 24, 2012	14.30	14.39	14.11	14.15	94,079	-0.11(-0.79%)
Jul 23, 2012	14.18	14.39	14.17	14.27	31,563	-0.22(-1.49%)
Jul 20, 2012	14.73	14.80	14.46	14.48	50,693	-0.37(-2.47%)
Jul 19, 2012	15.05	15.14	14.73	14.85	33,478	-0.17(-1.13%)
Jul 18, 2012	14.92	15.21	14.90	15.02	38,256	-0.02(-0.13%)
Jul 17, 2012	15.24	15.45	14.99	15.04	32,045	-0.09(-0.62%)
Jul 16, 2012	15.38	15.53	15.13	15.13	37,721	-0.27(-1.77%)
Jul 13, 2012	15.08	15.60	15.08	15.40	37,850	+0.44(+2.95%)
Jul 12, 2012	15.27	15.27	14.71	14.96	66,809	-0.52(-3.34%)
Jul 11, 2012	15.33	15.60	15.25	15.48	76,627	+0.08(+0.55%)
Jul 10, 2012	15.69	15.70	15.29	15.39	64,742	-0.05(-0.30%)
Jul 09, 2012	15.64	15.70	15.31	15.44	80,337	-0.21(-1.32%)
Jul 06, 2012	15.58	15.90	15.42	15.65	36,714	-0.13(-0.83%)
Jul 05, 2012	15.85	15.87	15.54	15.78	43,453	-0.17(-1.06%)
Jul 03, 2012	15.54	15.97	15.54	15.95	61,226	+0.39(+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.