Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	29.01	29.62	28.80	29.42	541,712	-0.11(-0.38%)
Sep 27, 2013	29.66	29.85	29.42	29.53	0	-0.40(-1.35%)
Sep 26, 2013	29.96	30.27	29.70	29.94	307,270	-0.03(-0.09%)
Sep 25, 2013	30.07	30.42	29.88	29.96	272,719	-0.03(-0.09%)
Sep 24, 2013	30.20	30.30	29.75	29.99	324,125	-0.08(-0.25%)
Sep 23, 2013	29.41	30.33	29.41	30.07	537,928	+0.58(+1.98%)
Sep 20, 2013	29.91	30.10	29.39	29.48	0	-0.39(-1.32%)
Sep 19, 2013	30.10	30.26	29.63	29.88	292,766	-0.18(-0.59%)
Sep 18, 2013	29.31	30.09	29.06	30.06	0	+0.73(+2.50%)
Sep 17, 2013	28.84	29.63	28.32	29.32	0	+0.49(+1.70%)
Sep 16, 2013	29.27	29.30	28.73	28.84	761,113	-0.15(-0.50%)
Sep 13, 2013	29.15	29.37	28.79	28.98	0	-0.11(-0.37%)
Sep 12, 2013	29.09	29.79	29.00	29.09	0	-0.81(-2.70%)
Sep 11, 2013	30.09	30.65	29.50	29.90	0	-0.39(-1.29%)
Sep 10, 2013	28.96	30.32	28.94	30.29	811,124	+1.45(+5.02%)
Sep 09, 2013	28.38	29.09	28.12	28.84	0	+0.46(+1.61%)
Sep 06, 2013	28.22	28.51	27.89	28.38	0	+0.41(+1.46%)
Sep 05, 2013	28.09	28.16	27.72	27.98	0	-0.07(-0.25%)
Sep 04, 2013	27.36	28.91	27.36	28.05	0	+0.79(+2.92%)
Sep 03, 2013	27.13	27.48	27.03	27.25	0	+0.47(+1.74%)
Aug 30, 2013	26.98	27.08	26.73	26.79	0	-0.16(-0.58%)
Aug 29, 2013	26.22	27.03	26.09	26.94	416,942	+0.69(+2.63%)
Aug 28, 2013	25.59	26.43	25.45	26.25	0	+0.60(+2.35%)
Aug 27, 2013	26.39	26.46	25.63	25.65	292,458	-1.06(-3.96%)
Aug 26, 2013	26.70	26.99	26.56	26.71	0	+0.00(+0.00%)
Aug 23, 2013	26.80	26.92	26.57	26.71	0	-0.08(-0.32%)
Aug 22, 2013	26.38	26.88	26.38	26.79	351,184	+0.55(+2.10%)
Aug 21, 2013	26.14	26.56	25.89	26.24	0	-0.03(-0.13%)
Aug 20, 2013	25.70	26.36	25.63	26.27	534,834	+0.56(+2.18%)
Aug 19, 2013	26.19	26.34	25.69	25.71	191,505	-0.57(-2.16%)
Aug 16, 2013	26.34	26.66	26.13	26.28	0	-0.21(-0.78%)
Aug 15, 2013	26.56	26.87	26.42	26.49	426,321	-0.49(-1.83%)
Aug 14, 2013	26.50	27.22	26.25	26.98	532,285	+0.53(+2.01%)
Aug 13, 2013	26.21	26.52	25.98	26.45	312,041	+0.29(+1.11%)
Aug 12, 2013	25.69	26.33	25.69	26.16	103,622	+0.35(+1.35%)
Aug 09, 2013	25.80	26.07	25.65	25.81	126,740	-0.08(-0.29%)
Aug 08, 2013	26.04	26.04	25.83	25.89	267,355	+0.01(+0.05%)
Aug 07, 2013	25.80	25.98	25.65	25.87	262,928	-0.07(-0.25%)
Aug 06, 2013	25.92	26.12	25.82	25.94	241,760	-0.20(-0.77%)
Aug 05, 2013	25.86	26.33	25.86	26.14	238,023	+0.20(+0.76%)
Aug 02, 2013	26.12	26.20	25.81	25.94	267,861	-0.26(-0.99%)
Aug 01, 2013	25.16	26.21	25.16	26.20	766,301	+1.24(+4.95%)
Jul 31, 2013	24.44	25.14	24.02	24.97	0	+0.18(+0.74%)
Jul 30, 2013	24.59	27.75	24.38	24.78	0	+1.26(+5.36%)
Jul 29, 2013	23.60	23.64	23.28	23.52	0	-0.09(-0.40%)
Jul 26, 2013	23.65	23.79	23.59	23.62	0	-0.24(-1.00%)
Jul 25, 2013	23.83	23.90	23.72	23.86	0	+0.05(+0.20%)
Jul 24, 2013	24.20	24.37	23.79	23.81	0	-0.22(-0.92%)
Jul 23, 2013	24.24	24.33	23.99	24.03	0	-0.18(-0.74%)
Jul 22, 2013	24.04	24.23	24.04	24.21	0	+0.01(+0.04%)
Jul 19, 2013	23.95	24.21	23.85	24.20	0	+0.21(+0.86%)
Jul 18, 2013	24.13	24.16	23.99	23.99	0	-0.07(-0.27%)
Jul 17, 2013	24.24	24.36	24.01	24.06	236,357	-0.20(-0.81%)
Jul 16, 2013	24.40	24.55	24.11	24.26	0	-0.19(-0.77%)
Jul 15, 2013	24.44	24.65	24.25	24.45	0	+0.08(+0.33%)
Jul 12, 2013	24.29	24.68	24.01	24.37	0	+0.30(+1.23%)
Jul 11, 2013	23.92	24.10	23.70	24.07	0	+0.50(+2.11%)
Jul 10, 2013	23.44	23.79	23.43	23.57	0	+0.09(+0.40%)
Jul 09, 2013	22.77	23.66	22.77	23.48	0	+0.71(+3.10%)
Jul 08, 2013	22.04	22.77	21.91	22.77	642,105	+1.01(+4.62%)
Jul 05, 2013	22.56	22.56	21.50	21.77	0	-0.44(-1.99%)
Jul 03, 2013	22.25	22.31	22.05	22.21	0	-0.10(-0.46%)
Jul 02, 2013	21.79	22.32	21.63	22.31	0	+0.55(+2.53%)
Jul 01, 2013	21.49	21.85	21.31	21.76	0	+0.50(+2.37%)
Jun 28, 2013	21.79	21.79	21.23	21.26	429,569	-0.54(-2.46%)
Jun 27, 2013	21.33	21.85	21.10	21.79	0	+0.57(+2.68%)
Jun 26, 2013	21.13	21.37	20.65	21.23	0	+0.32(+1.55%)
Jun 25, 2013	20.99	21.13	20.85	20.90	0	+0.09(+0.43%)
Jun 24, 2013	21.05	21.13	20.81	20.81	0	-0.38(-1.77%)
Jun 21, 2013	21.08	21.25	20.92	21.19	534,466	+0.19(+0.90%)
Jun 20, 2013	21.16	21.33	20.97	21.00	0	-0.41(-1.93%)
Jun 19, 2013	21.62	21.70	21.41	21.41	0	-0.21(-0.96%)
Jun 18, 2013	21.31	21.78	21.30	21.62	0	+0.33(+1.57%)
Jun 17, 2013	21.29	21.37	21.08	21.29	0	+0.19(+0.89%)
Jun 14, 2013	21.36	21.48	21.06	21.10	0	-0.31(-1.45%)
Jun 13, 2013	20.94	21.49	20.91	21.41	239,112	+0.43(+2.06%)
Jun 12, 2013	20.99	21.14	20.89	20.98	294,745	+0.08(+0.40%)
Jun 11, 2013	20.83	21.15	20.68	20.89	223,222	-0.31(-1.48%)
Jun 10, 2013	21.01	21.23	20.79	21.21	0	+0.23(+1.12%)
Jun 07, 2013	21.62	21.62	20.88	20.97	0	-0.43(-2.01%)
Jun 06, 2013	20.92	21.42	20.78	21.40	429,025	+0.45(+2.17%)
Jun 05, 2013	21.24	21.47	20.94	20.95	0	-0.39(-1.81%)
Jun 04, 2013	21.33	21.55	21.16	21.33	0	-0.05(-0.24%)
Jun 03, 2013	21.14	21.52	21.02	21.38	609,054	+0.26(+1.25%)
May 31, 2013	21.12	21.37	21.04	21.12	293,900	-0.19(-0.90%)
May 30, 2013	20.89	21.34	20.85	21.31	226,202	+0.44(+2.12%)
May 29, 2013	20.88	21.19	20.83	20.87	206,887	-0.26(-1.25%)
May 28, 2013	21.08	21.21	20.58	21.14	387,910	+0.43(+2.07%)
May 24, 2013	20.42	20.73	20.18	20.71	0	+0.20(+0.96%)
May 23, 2013	20.56	20.60	20.37	20.51	0	-0.32(-1.53%)
May 22, 2013	21.33	21.38	20.68	20.83	0	-0.53(-2.47%)
May 21, 2013	21.60	21.80	21.28	21.36	0	-0.18(-0.83%)
May 20, 2013	21.15	21.62	21.09	21.54	0	+0.27(+1.26%)
May 17, 2013	20.86	21.28	20.81	21.27	0	+0.47(+2.26%)
May 16, 2013	20.60	21.26	20.60	20.80	510,133	+0.10(+0.50%)
May 15, 2013	20.67	20.77	20.55	20.69	0	-0.01(-0.07%)
May 13, 2013	20.68	20.91	20.68	20.71	0	-0.07(-0.34%)
May 10, 2013	20.54	20.89	20.54	20.78	0	+0.22(+1.05%)
May 09, 2013	19.92	20.68	19.88	20.56	0	+0.61(+3.04%)
May 08, 2013	19.99	20.04	19.74	19.96	0	-0.11(-0.56%)
May 07, 2013	19.88	20.08	19.72	20.07	0	+0.29(+1.45%)
May 06, 2013	19.62	19.82	19.55	19.78	0	+0.21(+1.08%)
May 03, 2013	19.30	20.09	19.02	19.57	0	+0.55(+2.89%)
May 02, 2013	18.23	19.09	18.14	19.02	0	+0.87(+4.82%)
May 01, 2013	18.53	18.71	18.13	18.15	715,236	-0.52(-2.77%)
Apr 30, 2013	18.33	18.81	18.00	18.66	0	+0.78(+4.34%)
Apr 29, 2013	17.74	17.95	17.74	17.89	331,382	+0.25(+1.44%)
Apr 26, 2013	17.77	17.86	17.62	17.63	359,927	-0.24(-1.37%)
Apr 25, 2013	17.94	18.04	17.82	17.88	436,606	+0.01(+0.05%)
Apr 24, 2013	17.87	17.92	17.78	17.87	316,270	-0.01(-0.08%)
Apr 23, 2013	17.82	18.03	17.63	17.88	259,259	+0.25(+1.44%)
Apr 22, 2013	17.69	17.73	17.33	17.63	320,569	-0.11(-0.61%)
Apr 19, 2013	17.65	17.77	17.50	17.74	647,684	+0.11(+0.61%)
Apr 18, 2013	17.79	17.86	17.54	17.63	325,121	-0.09(-0.50%)
Apr 17, 2013	17.77	17.88	17.61	17.72	376,187	-0.26(-1.44%)
Apr 16, 2013	18.01	18.12	17.86	17.98	413,271	+0.10(+0.58%)
Apr 15, 2013	18.42	18.64	17.63	17.87	569,441	-0.73(-3.94%)
Apr 12, 2013	18.48	18.78	18.41	18.61	202,937	-0.02(-0.10%)
Apr 11, 2013	18.75	18.87	18.59	18.63	415,481	-0.19(-1.02%)
Apr 10, 2013	18.67	18.94	18.67	18.82	670,637	+0.16(+0.88%)
Apr 09, 2013	18.80	18.85	18.63	18.65	269,523	-0.15(-0.80%)
Apr 08, 2013	18.81	18.94	18.61	18.80	171,892	+0.08(+0.45%)
Apr 05, 2013	18.66	19.19	18.63	18.72	244,471	-0.31(-1.61%)
Apr 04, 2013	18.92	19.05	18.64	19.02	242,046	+0.10(+0.55%)
Apr 03, 2013	19.26	19.34	18.90	18.92	188,899	-0.35(-1.83%)
Apr 02, 2013	19.41	19.50	19.18	19.27	280,197	-0.06(-0.29%)
Apr 01, 2013	19.76	19.77	19.07	19.33	368,180	-0.48(-2.44%)
Mar 28, 2013	19.61	19.94	19.44	19.81	341,492	+0.24(+1.25%)
Mar 27, 2013	19.33	19.61	19.12	19.57	130,140	+0.05(+0.24%)
Mar 26, 2013	19.42	19.55	19.30	19.52	136,936	+0.25(+1.29%)
Mar 25, 2013	19.32	19.60	19.19	19.27	161,478	-0.03(-0.15%)
Mar 22, 2013	19.22	19.40	19.20	19.30	257,013	+0.10(+0.54%)
Mar 21, 2013	19.38	19.67	19.07	19.20	430,771	-0.39(-1.99%)
Mar 20, 2013	19.46	19.62	19.31	19.59	291,692	+0.32(+1.66%)
Mar 19, 2013	19.33	19.50	19.05	19.27	196,517	+0.03(+0.17%)
Mar 18, 2013	19.07	19.49	19.07	19.24	191,148	-0.14(-0.70%)
Mar 15, 2013	19.56	19.61	19.34	19.37	359,352	-0.18(-0.91%)
Mar 14, 2013	19.62	19.67	19.52	19.55	215,858	-0.02(-0.10%)
Mar 13, 2013	19.36	19.64	19.33	19.57	117,606	+0.26(+1.34%)
Mar 12, 2013	19.42	19.50	19.20	19.31	169,072	-0.19(-0.99%)
Mar 11, 2013	19.54	19.56	19.40	19.50	162,507	-0.14(-0.72%)
Mar 08, 2013	19.75	19.82	19.51	19.65	243,194	-0.04(-0.19%)
Mar 07, 2013	19.55	19.68	19.48	19.68	98,136	+0.11(+0.55%)
Mar 06, 2013	19.56	19.67	19.43	19.57	94,324	+0.05(+0.26%)
Mar 05, 2013	19.37	19.67	19.37	19.52	181,603	+0.25(+1.29%)
Mar 04, 2013	19.42	19.56	19.08	19.27	213,494	-0.26(-1.35%)
Mar 01, 2013	19.18	19.64	19.12	19.54	283,435	+0.17(+0.90%)
Feb 28, 2013	19.48	19.57	19.34	19.36	180,937	-0.04(-0.19%)
Feb 27, 2013	19.23	19.57	19.18	19.40	205,128	+0.13(+0.68%)
Feb 26, 2013	19.15	19.30	18.96	19.27	242,341	+0.22(+1.13%)
Feb 25, 2013	19.70	19.70	19.03	19.05	255,317	-0.55(-2.83%)
Feb 22, 2013	19.34	19.68	19.23	19.61	180,403	+0.38(+1.98%)
Feb 21, 2013	19.40	19.57	19.18	19.23	235,564	-0.21(-1.09%)
Feb 20, 2013	19.66	19.94	19.42	19.44	423,271	-0.30(-1.52%)
Feb 19, 2013	19.51	19.79	19.42	19.74	546,719	+0.16(+0.79%)
Feb 15, 2013	19.80	19.81	19.28	19.58	436,602	-0.11(-0.57%)
Feb 14, 2013	19.35	19.80	19.28	19.70	309,142	-0.10(-0.50%)
Feb 13, 2013	19.86	20.12	19.58	19.80	447,448	-0.21(-1.05%)
Feb 12, 2013	20.46	20.46	19.69	20.01	805,625	+0.49(+2.51%)
Feb 11, 2013	19.58	19.75	19.22	19.52	456,225	-0.12(-0.59%)
Feb 08, 2013	19.87	20.16	19.32	19.63	565,153	-0.25(-1.28%)
Feb 07, 2013	19.81	19.98	19.61	19.89	284,673	+0.03(+0.14%)
Feb 06, 2013	19.39	19.89	19.32	19.86	545,457	+0.70(+3.66%)
Feb 04, 2013	18.91	19.18	18.86	19.16	521,435	+0.10(+0.52%)
Feb 01, 2013	18.77	19.13	18.60	19.06	421,139	+0.41(+2.22%)
Jan 31, 2013	18.52	18.79	18.36	18.64	319,918	+0.07(+0.35%)
Jan 30, 2013	18.72	18.80	18.41	18.58	235,021	-0.22(-1.18%)
Jan 29, 2013	18.63	18.80	18.55	18.80	274,309	+0.11(+0.60%)
Jan 28, 2013	18.79	18.80	18.48	18.69	246,553	-0.07(-0.38%)
Jan 25, 2013	18.50	18.76	18.41	18.76	267,289	+0.34(+1.84%)
Jan 24, 2013	18.19	18.52	18.17	18.42	572,173	+0.22(+1.21%)
Jan 23, 2013	18.28	18.35	18.12	18.20	352,567	-0.13(-0.69%)
Jan 22, 2013	18.42	18.57	18.23	18.32	309,206	-0.16(-0.84%)
Jan 18, 2013	18.38	18.50	18.26	18.48	443,694	+0.04(+0.20%)
Jan 17, 2013	18.23	18.53	18.20	18.44	301,203	+0.27(+1.47%)
Jan 16, 2013	17.92	18.19	17.92	18.17	403,290	+0.18(+0.99%)
Jan 15, 2013	17.89	18.04	17.89	18.00	299,267	+0.01(+0.05%)
Jan 14, 2013	17.89	18.07	17.70	17.99	193,547	+0.05(+0.26%)
Jan 11, 2013	17.81	17.98	17.72	17.94	318,342	+0.16(+0.87%)
Jan 10, 2013	17.81	17.81	17.59	17.78	340,690	+0.14(+0.80%)
Jan 09, 2013	17.55	17.75	17.51	17.64	327,400	+0.20(+1.16%)
Jan 08, 2013	17.84	18.00	17.28	17.44	579,252	-0.52(-2.88%)
Jan 07, 2013	17.91	18.00	17.77	17.96	540,599	-0.03(-0.16%)
Jan 04, 2013	18.08	18.10	17.84	17.99	374,489	+0.02(+0.13%)
Jan 03, 2013	18.00	18.15	17.86	17.96	486,529	-0.10(-0.55%)
Jan 02, 2013	17.92	18.12	17.31	18.06	931,800	+0.75(+4.32%)
Dec 31, 2012	16.78	17.33	16.67	17.31	367,212	+0.51(+3.02%)
Dec 28, 2012	16.89	17.14	16.81	16.81	193,320	-0.24(-1.38%)
Dec 27, 2012	16.93	17.08	16.82	17.04	319,476	+0.08(+0.44%)
Dec 26, 2012	17.11	17.38	16.95	16.97	200,250	-0.11(-0.63%)
Dec 24, 2012	17.06	17.19	16.92	17.07	120,199	+0.01(+0.08%)
Dec 21, 2012	16.86	17.20	16.70	17.06	716,084	-0.02(-0.11%)
Dec 20, 2012	16.90	17.17	16.86	17.08	262,080	+0.14(+0.83%)
Dec 19, 2012	16.98	17.20	16.92	16.94	334,039	-0.06(-0.33%)
Dec 18, 2012	16.77	17.02	16.68	16.99	308,955	+0.29(+1.72%)
Dec 17, 2012	16.57	16.88	16.57	16.71	282,877	+0.20(+1.23%)
Dec 14, 2012	16.67	16.82	16.10	16.51	650,479	-0.22(-1.29%)
Dec 13, 2012	17.20	17.21	16.67	16.72	542,694	-0.52(-2.99%)
Dec 12, 2012	17.67	17.76	17.22	17.24	508,248	-0.38(-2.17%)
Dec 11, 2012	17.18	17.71	17.07	17.62	436,398	+0.58(+3.39%)
Dec 10, 2012	16.79	17.08	16.77	17.04	182,177	+0.27(+1.64%)
Dec 07, 2012	16.86	16.87	16.65	16.77	176,354	+0.02(+0.14%)
Dec 06, 2012	16.62	16.93	16.59	16.74	392,883	+0.09(+0.52%)
Dec 05, 2012	16.50	16.77	16.33	16.66	408,291	+0.25(+1.51%)
Dec 04, 2012	16.32	16.49	16.14	16.41	178,357	+0.01(+0.06%)
Nov 30, 2012	16.53	16.53	16.34	16.40	416,769	-0.07(-0.44%)
Nov 29, 2012	16.25	16.55	16.21	16.47	336,401	+0.23(+1.44%)
Nov 28, 2012	15.93	16.25	15.81	16.24	506,257	+0.23(+1.43%)
Nov 27, 2012	15.92	16.17	15.78	16.01	343,298	+0.13(+0.82%)
Nov 26, 2012	15.69	15.90	15.69	15.88	218,734	+0.14(+0.88%)
Nov 23, 2012	15.66	15.90	15.62	15.74	130,477	+0.17(+1.11%)
Nov 21, 2012	15.30	15.65	15.14	15.57	372,852	+0.32(+2.10%)
Nov 20, 2012	15.20	15.29	15.14	15.25	430,500	+0.00(+0.03%)
Nov 19, 2012	15.38	15.50	15.13	15.25	675,866	+0.10(+0.66%)
Nov 16, 2012	15.20	15.35	14.74	15.15	395,966	-0.10(-0.63%)
Nov 15, 2012	15.46	15.75	15.07	15.24	306,917	-0.25(-1.62%)
Nov 14, 2012	16.04	16.19	15.44	15.49	269,220	-0.45(-2.83%)
Nov 13, 2012	15.89	16.17	15.85	15.94	339,817	-0.13(-0.82%)
Nov 12, 2012	16.00	16.16	15.90	16.08	108,906	+0.12(+0.74%)
Nov 09, 2012	15.79	16.15	15.73	15.96	225,927	+0.03(+0.17%)
Nov 08, 2012	16.01	16.13	15.67	15.93	328,604	-0.09(-0.54%)
Nov 07, 2012	16.40	16.76	15.96	16.02	309,818	-0.65(-3.92%)
Nov 06, 2012	16.67	16.83	16.56	16.67	234,385	-0.07(-0.44%)
Nov 05, 2012	16.28	16.79	16.28	16.74	232,324	+0.42(+2.60%)
Nov 02, 2012	16.64	16.87	16.31	16.32	306,615	-0.25(-1.52%)
Nov 01, 2012	16.61	16.80	15.98	16.57	425,719	-0.07(-0.44%)
Oct 31, 2012	16.25	16.92	16.08	16.64	331,755	+0.37(+2.24%)
Oct 26, 2012	16.32	16.28	16.28	16.28	382,518	-0.04(-0.22%)
Oct 25, 2012	16.38	16.39	16.10	16.31	199,014	+0.14(+0.85%)
Oct 24, 2012	16.45	16.56	16.02	16.18	173,971	-0.13(-0.81%)
Oct 23, 2012	15.98	16.39	15.91	16.31	226,452	+0.04(+0.25%)
Oct 19, 2012	16.68	16.79	16.13	16.27	357,959	-0.61(-3.60%)
Oct 18, 2012	16.64	16.98	16.50	16.87	473,547	+0.24(+1.45%)
Oct 17, 2012	16.45	16.75	16.37	16.63	288,190	+0.17(+1.03%)
Oct 16, 2012	16.50	16.72	16.40	16.46	225,905	+0.05(+0.31%)
Oct 15, 2012	16.57	16.57	16.31	16.41	214,580	-0.07(-0.44%)
Oct 12, 2012	16.33	16.60	16.25	16.49	301,718	+0.17(+1.06%)
Oct 11, 2012	16.39	16.56	16.15	16.31	248,832	+0.12(+0.76%)
Oct 10, 2012	16.32	16.40	16.08	16.19	286,834	-0.15(-0.92%)
Oct 09, 2012	16.47	16.48	16.10	16.34	315,025	-0.14(-0.83%)
Oct 08, 2012	16.53	16.59	16.38	16.48	182,025	-0.11(-0.66%)
Oct 05, 2012	16.68	16.99	16.54	16.59	333,582	-0.00(-0.03%)
Oct 04, 2012	16.42	16.72	16.25	16.59	406,569	+0.30(+1.85%)
Oct 03, 2012	16.16	16.32	15.84	16.29	523,128	+0.17(+1.05%)
Oct 02, 2012	16.13	16.23	15.90	16.12	414,117	+0.10(+0.65%)

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.