Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	31.70	32.00	31.19	31.41	422,401	+0.49(+1.58%)
Jun 26, 2013	31.34	31.64	30.75	30.92	0	-0.07(-0.23%)
Jun 25, 2013	31.58	31.58	30.79	30.99	0	-0.21(-0.67%)
Jun 24, 2013	30.65	31.45	30.31	31.20	0	+0.36(+1.17%)
Jun 21, 2013	28.94	30.92	28.80	30.84	661,966	+2.05(+7.12%)
Jun 20, 2013	30.03	30.36	28.73	28.79	0	-1.37(-4.54%)
Jun 19, 2013	31.06	31.23	30.14	30.16	0	-0.97(-3.12%)
Jun 18, 2013	30.88	31.24	30.46	31.13	0	+0.35(+1.14%)
Jun 17, 2013	30.65	31.00	30.53	30.78	123,833	+0.35(+1.15%)
Jun 14, 2013	30.78	30.90	30.34	30.43	0	-0.49(-1.58%)
Jun 13, 2013	30.24	31.14	30.16	30.92	414,073	+0.49(+1.61%)
Jun 12, 2013	30.86	30.99	30.31	30.43	318,846	-0.27(-0.88%)
Jun 11, 2013	30.16	30.82	29.97	30.70	0	+0.26(+0.85%)
Jun 10, 2013	30.70	30.90	30.24	30.44	0	-0.26(-0.85%)
Jun 07, 2013	30.34	30.92	29.93	30.70	0	+0.42(+1.39%)
Jun 06, 2013	30.05	30.50	29.56	30.28	517,745	+0.19(+0.63%)
Jun 05, 2013	30.16	30.72	29.81	30.09	0	-0.19(-0.63%)
Jun 04, 2013	30.12	30.55	29.95	30.28	0	+0.24(+0.80%)
Jun 03, 2013	29.86	30.43	29.48	30.04	585,368	+0.18(+0.60%)
May 31, 2013	30.32	30.81	29.82	29.86	537,865	-0.66(-2.16%)
May 30, 2013	31.00	31.07	30.47	30.52	322,902	-0.38(-1.23%)
May 29, 2013	30.31	31.02	30.14	30.90	662,994	+0.35(+1.15%)
May 28, 2013	29.99	30.85	29.80	30.55	866,647	+0.91(+3.07%)
May 24, 2013	29.00	29.74	28.86	29.64	0	+0.39(+1.33%)
May 23, 2013	28.41	29.36	28.39	29.25	0	+0.56(+1.95%)
May 22, 2013	29.70	29.99	28.54	28.69	0	-1.05(-3.53%)
May 21, 2013	29.72	30.07	29.64	29.74	0	+0.00(+0.00%)
May 20, 2013	29.56	30.00	29.56	29.74	0	+0.08(+0.27%)
May 17, 2013	29.28	29.76	29.16	29.66	0	+0.42(+1.44%)
May 16, 2013	29.47	29.53	29.07	29.24	710,609	-0.22(-0.75%)
May 15, 2013	29.37	29.84	29.37	29.46	0	+0.46(+1.59%)
May 13, 2013	29.01	29.54	28.99	29.00	0	-0.19(-0.65%)
May 10, 2013	28.21	29.48	27.87	29.19	0	+1.10(+3.92%)
May 09, 2013	28.09	28.45	27.98	28.09	0	-0.26(-0.92%)
May 08, 2013	27.26	28.98	27.01	28.35	0	-0.22(-0.77%)
May 07, 2013	25.84	29.00	25.83	28.57	0	+3.70(+14.88%)
May 06, 2013	25.56	25.78	24.70	24.87	0	-0.63(-2.47%)
May 03, 2013	25.25	25.86	24.89	25.50	0	+0.61(+2.45%)
May 02, 2013	24.23	25.05	23.50	24.89	0	+0.32(+1.30%)
May 01, 2013	25.23	25.33	24.57	24.57	0	-0.67(-2.65%)
Apr 30, 2013	25.50	25.58	25.11	25.24	0	-0.22(-0.86%)
Apr 29, 2013	25.46	25.51	24.32	25.46	763,161	+0.17(+0.67%)
Apr 26, 2013	25.51	25.74	25.18	25.29	299,080	-0.19(-0.75%)
Apr 25, 2013	25.66	25.84	25.32	25.48	320,616	-0.02(-0.08%)
Apr 24, 2013	25.92	25.92	25.27	25.50	440,714	-0.39(-1.51%)
Apr 23, 2013	26.33	26.37	25.64	25.89	246,098	-0.24(-0.92%)
Apr 22, 2013	26.29	26.35	25.81	26.13	257,344	-0.10(-0.38%)
Apr 19, 2013	25.85	26.27	25.80	26.23	319,643	+0.33(+1.27%)
Apr 18, 2013	26.48	26.48	25.76	25.90	344,065	-0.46(-1.75%)
Apr 17, 2013	26.19	26.48	25.77	26.36	696,458	+0.03(+0.11%)
Apr 16, 2013	26.12	26.41	25.93	26.33	635,536	+0.36(+1.39%)
Apr 15, 2013	26.18	26.20	25.78	25.97	484,888	-0.28(-1.07%)
Apr 12, 2013	26.12	26.33	26.00	26.25	229,929	+0.09(+0.34%)
Apr 11, 2013	26.37	26.57	25.95	26.16	269,237	-0.16(-0.61%)
Apr 10, 2013	26.23	26.50	25.98	26.32	211,470	+0.20(+0.77%)
Apr 09, 2013	26.21	26.45	25.98	26.12	279,581	+0.03(+0.11%)
Apr 08, 2013	25.91	26.11	25.72	26.09	263,721	+0.24(+0.93%)
Apr 05, 2013	25.86	26.15	25.57	25.85	403,556	-0.30(-1.15%)
Apr 04, 2013	26.21	26.21	25.87	26.15	679,934	+0.10(+0.38%)
Apr 03, 2013	26.55	26.87	25.94	26.05	384,395	-0.46(-1.74%)
Apr 02, 2013	26.07	26.68	26.07	26.51	614,465	+0.51(+1.96%)
Apr 01, 2013	25.85	26.02	25.54	26.00	495,022	+0.14(+0.54%)
Mar 28, 2013	25.80	25.99	25.46	25.86	360,239	+0.24(+0.94%)
Mar 27, 2013	25.12	25.67	25.00	25.62	492,224	+0.41(+1.63%)
Mar 26, 2013	24.78	25.24	24.67	25.21	333,619	+0.61(+2.48%)
Mar 25, 2013	24.50	24.83	24.42	24.60	459,229	+0.14(+0.57%)
Mar 22, 2013	24.42	24.49	24.21	24.46	291,024	+0.20(+0.82%)
Mar 21, 2013	24.04	24.44	24.04	24.26	218,652	-0.01(-0.04%)
Mar 20, 2013	24.20	24.40	24.14	24.27	260,090	+0.22(+0.91%)
Mar 19, 2013	24.01	24.29	23.78	24.05	210,946	+0.03(+0.12%)
Mar 18, 2013	23.80	24.11	23.80	24.02	158,249	-0.02(-0.08%)
Mar 15, 2013	24.30	24.30	23.90	24.04	371,399	-0.21(-0.87%)
Mar 14, 2013	23.89	24.26	23.74	24.25	365,751	+0.47(+1.98%)
Mar 13, 2013	23.88	23.88	23.57	23.78	128,337	-0.13(-0.54%)
Mar 12, 2013	23.82	23.94	23.56	23.91	392,049	+0.04(+0.17%)
Mar 11, 2013	23.81	23.97	23.57	23.87	193,592	-0.06(-0.25%)
Mar 08, 2013	23.51	23.96	23.14	23.93	377,024	+0.65(+2.79%)
Mar 07, 2013	23.04	23.35	22.81	23.28	208,597	+0.20(+0.87%)
Mar 06, 2013	23.49	23.52	23.03	23.08	182,646	-0.41(-1.75%)
Mar 05, 2013	23.60	23.92	23.38	23.49	355,397	-0.06(-0.25%)
Mar 04, 2013	23.30	23.56	23.08	23.55	545,784	+0.15(+0.64%)
Mar 01, 2013	22.25	23.45	21.97	23.40	957,462	+0.83(+3.68%)
Feb 28, 2013	22.12	22.89	22.05	22.57	956,937	+1.17(+5.47%)
Feb 27, 2013	21.11	21.51	20.87	21.40	408,667	+0.21(+0.99%)
Feb 26, 2013	21.05	21.37	21.04	21.19	479,591	-0.13(-0.61%)
Feb 22, 2013	21.19	21.53	21.13	21.32	431,472	+0.14(+0.66%)
Feb 21, 2013	21.16	21.36	21.00	21.18	286,950	-0.03(-0.14%)
Feb 20, 2013	21.47	21.67	21.21	21.21	383,487	-0.29(-1.35%)
Feb 19, 2013	21.28	21.79	21.23	21.50	382,632	+0.21(+0.99%)
Feb 15, 2013	21.73	21.77	21.26	21.29	628,972	-0.32(-1.48%)
Feb 14, 2013	22.50	22.51	21.57	21.61	724,282	-0.91(-4.04%)
Feb 13, 2013	22.67	22.88	22.44	22.52	2,319,143	-0.09(-0.38%)
Feb 12, 2013	22.90	22.90	22.60	22.61	440,768	-0.25(-1.07%)
Feb 11, 2013	22.82	23.02	22.74	22.85	163,639	-0.03(-0.13%)
Feb 08, 2013	22.81	22.96	22.45	22.88	188,972	+0.15(+0.66%)
Feb 07, 2013	22.95	23.04	22.62	22.73	257,489	-0.25(-1.09%)
Feb 06, 2013	22.90	23.02	22.74	22.98	272,060	+0.08(+0.35%)
Feb 04, 2013	23.15	23.20	22.79	22.90	266,762	-0.37(-1.59%)
Feb 01, 2013	23.05	23.48	22.98	23.27	533,498	+0.20(+0.87%)
Jan 31, 2013	23.17	23.24	22.46	23.07	1,053,063	-0.20(-0.86%)
Jan 30, 2013	23.67	23.74	22.99	23.27	369,744	-0.50(-2.10%)
Jan 29, 2013	22.26	23.94	22.05	23.77	329,477	-0.13(-0.54%)
Jan 28, 2013	24.16	24.27	23.85	23.90	269,659	-0.30(-1.24%)
Jan 25, 2013	23.92	24.24	23.76	24.20	181,064	+0.38(+1.60%)
Jan 24, 2013	23.50	23.87	23.44	23.82	285,505	+0.33(+1.40%)
Jan 23, 2013	23.66	23.89	23.36	23.49	229,172	-0.17(-0.72%)
Jan 22, 2013	23.29	23.69	23.06	23.66	164,155	+0.33(+1.41%)
Jan 18, 2013	22.94	23.40	22.84	23.33	319,645	+0.36(+1.57%)
Jan 17, 2013	23.07	23.23	22.91	22.97	275,635	-0.08(-0.35%)
Jan 16, 2013	22.56	23.10	22.34	23.05	263,931	+0.39(+1.72%)
Jan 15, 2013	22.46	22.81	22.46	22.66	165,047	+0.03(+0.13%)
Jan 14, 2013	22.78	22.78	22.34	22.63	300,853	-0.24(-1.05%)
Jan 11, 2013	23.07	23.21	22.63	22.87	203,196	-0.15(-0.65%)
Jan 10, 2013	22.53	23.08	22.53	23.02	221,459	+0.61(+2.72%)
Jan 09, 2013	22.45	22.67	21.56	22.41	369,271	-0.03(-0.13%)
Jan 08, 2013	22.48	22.77	22.13	22.44	387,209	+0.00(+0.00%)
Jan 07, 2013	21.65	22.69	21.65	22.44	484,541	+0.63(+2.89%)
Jan 04, 2013	21.47	22.05	21.10	21.81	1,839,884	+0.09(+0.41%)
Jan 03, 2013	21.49	21.77	21.31	21.72	231,631	+0.23(+1.07%)
Jan 02, 2013	21.37	21.69	21.25	21.49	487,841	+0.26(+1.22%)
Dec 31, 2012	21.00	21.29	20.76	21.23	164,267	+0.21(+1.00%)
Dec 28, 2012	20.79	21.21	20.57	21.02	144,414	+0.11(+0.53%)
Dec 27, 2012	20.88	21.02	20.59	20.91	175,874	+0.04(+0.19%)
Dec 26, 2012	21.29	21.29	20.80	20.87	142,656	-0.37(-1.74%)
Dec 24, 2012	21.20	21.44	20.94	21.24	43,842	+0.00(+0.00%)
Dec 21, 2012	21.09	21.37	20.32	21.24	402,868	+0.01(+0.05%)
Dec 20, 2012	21.20	21.40	20.98	21.23	403,414	+0.02(+0.09%)
Dec 19, 2012	21.63	21.65	21.07	21.21	276,787	-0.45(-2.08%)
Dec 18, 2012	21.55	21.72	21.42	21.66	395,685	+0.04(+0.19%)
Dec 17, 2012	21.93	21.93	21.46	21.62	413,325	-0.10(-0.46%)
Dec 14, 2012	21.84	22.25	21.57	21.72	1,084,773	-0.13(-0.60%)
Dec 13, 2012	22.10	22.24	21.81	21.85	232,693	-0.18(-0.82%)
Dec 12, 2012	22.16	22.23	21.82	22.03	181,606	-0.03(-0.14%)
Dec 11, 2012	21.93	22.21	21.66	22.06	356,714	+0.33(+1.52%)
Dec 10, 2012	21.65	22.03	21.52	21.73	308,190	+0.01(+0.05%)
Dec 07, 2012	21.88	21.94	21.65	21.72	191,722	-0.05(-0.22%)
Dec 06, 2012	21.84	21.94	21.57	21.77	213,915	-0.14(-0.65%)
Dec 05, 2012	22.00	22.14	21.81	21.91	192,559	-0.07(-0.32%)
Dec 04, 2012	22.13	22.34	21.84	21.98	202,254	+0.03(+0.14%)
Nov 30, 2012	22.20	22.23	21.72	21.95	447,732	+0.06(+0.27%)
Nov 29, 2012	21.67	22.07	21.67	21.89	232,371	+0.42(+1.96%)
Nov 28, 2012	21.40	21.54	21.18	21.47	148,975	+0.00(+0.00%)
Nov 27, 2012	21.90	22.07	21.40	21.47	331,837	-0.46(-2.10%)
Nov 26, 2012	22.13	22.17	21.69	21.93	175,393	-0.22(-0.99%)
Nov 23, 2012	22.11	22.21	21.95	22.15	321,142	+0.04(+0.18%)
Nov 21, 2012	21.86	22.35	21.71	22.11	487,680	+0.27(+1.24%)
Nov 20, 2012	21.20	21.93	21.17	21.84	278,136	+0.59(+2.78%)
Nov 19, 2012	20.71	21.31	20.52	21.25	276,451	+0.74(+3.61%)
Nov 16, 2012	20.36	20.78	20.13	20.51	216,216	+0.09(+0.44%)
Nov 15, 2012	20.08	20.43	19.86	20.42	265,856	+0.39(+1.95%)
Nov 14, 2012	20.13	20.56	19.98	20.03	231,488	-0.27(-1.33%)
Nov 13, 2012	20.55	20.83	20.29	20.30	173,695	-0.33(-1.60%)
Nov 12, 2012	20.31	21.16	20.24	20.63	270,112	+0.32(+1.58%)
Nov 09, 2012	18.84	20.47	18.50	20.31	721,392	+1.18(+6.17%)
Nov 08, 2012	19.52	19.62	19.13	19.13	557,609	-0.36(-1.85%)
Nov 07, 2012	20.35	20.42	19.47	19.49	411,657	-1.01(-4.93%)
Nov 06, 2012	20.96	21.08	20.48	20.50	238,959	-0.24(-1.16%)
Nov 05, 2012	20.59	21.03	20.48	20.74	179,818	+0.20(+0.97%)
Nov 02, 2012	21.42	21.72	20.51	20.54	306,905	-0.81(-3.79%)
Nov 01, 2012	20.80	21.83	20.80	21.35	232,194	+0.14(+0.66%)
Oct 31, 2012	21.28	21.35	20.94	21.21	94,621	+0.00(+0.00%)
Oct 26, 2012	21.33	21.21	21.21	21.21	117,400	-0.05(-0.24%)
Oct 25, 2012	21.28	21.36	20.99	21.26	90,510	+0.17(+0.81%)
Oct 24, 2012	21.09	21.17	20.90	21.09	124,263	+0.06(+0.29%)
Oct 23, 2012	20.85	21.19	20.63	21.03	226,307	+0.04(+0.19%)
Oct 19, 2012	20.82	21.12	20.75	20.99	267,535	+0.00(+0.00%)
Oct 18, 2012	20.85	21.13	20.75	20.99	233,707	+0.11(+0.53%)
Oct 17, 2012	21.20	21.31	20.75	20.88	174,221	-0.31(-1.46%)
Oct 16, 2012	21.35	21.42	20.90	21.19	210,244	-0.01(-0.05%)
Oct 15, 2012	21.15	21.28	21.00	21.20	112,311	+0.15(+0.71%)
Oct 12, 2012	21.22	21.46	20.92	21.05	172,951	-0.14(-0.66%)
Oct 11, 2012	21.62	21.89	20.47	21.19	575,631	-0.27(-1.26%)
Oct 10, 2012	21.15	21.51	21.02	21.46	167,460	+0.31(+1.47%)
Oct 09, 2012	21.55	21.55	21.01	21.15	493,770	-0.43(-1.99%)
Oct 08, 2012	21.80	22.03	21.48	21.58	158,156	-0.26(-1.19%)
Oct 05, 2012	21.91	22.14	21.67	21.84	132,971	-0.07(-0.32%)
Oct 04, 2012	21.77	22.07	21.41	21.91	174,332	+0.17(+0.78%)
Oct 03, 2012	22.08	22.08	21.57	21.74	176,074	-0.36(-1.63%)
Oct 02, 2012	21.70	22.10	21.53	22.10	199,589	+0.40(+1.84%)
Oct 01, 2012	21.68	21.87	21.20	21.70	285,632	+0.12(+0.56%)
Sep 28, 2012	21.53	21.70	21.40	21.58	243,992	-0.09(-0.42%)
Sep 27, 2012	21.67	21.96	21.50	21.67	228,806	+0.07(+0.32%)
Sep 26, 2012	21.88	22.07	21.49	21.60	219,843	-0.28(-1.28%)
Sep 25, 2012	22.08	22.13	21.84	21.88	195,803	-0.07(-0.32%)
Sep 24, 2012	21.95	22.14	21.91	21.95	171,631	-0.10(-0.45%)
Sep 21, 2012	22.14	22.14	21.95	22.05	383,371	-0.05(-0.23%)
Sep 20, 2012	21.78	22.10	21.50	22.10	208,728	+0.08(+0.36%)
Sep 19, 2012	21.67	22.14	21.05	22.02	551,554	+0.43(+1.99%)
Sep 18, 2012	21.74	21.88	21.18	21.59	532,531	-0.49(-2.22%)
Sep 17, 2012	22.11	22.26	21.69	22.08	155,928	-0.06(-0.27%)
Sep 14, 2012	22.12	22.36	21.79	22.14	235,448	+0.13(+0.59%)
Sep 13, 2012	21.36	22.31	21.31	22.01	205,569	+0.60(+2.80%)
Sep 12, 2012	21.45	21.45	21.00	21.41	265,572	+0.05(+0.23%)
Sep 11, 2012	21.75	21.75	21.12	21.36	242,723	-0.28(-1.29%)
Sep 10, 2012	21.18	21.75	21.18	21.64	143,008	+0.38(+1.79%)
Sep 07, 2012	21.73	21.75	20.95	21.26	181,939	-0.11(-0.51%)
Sep 06, 2012	21.10	21.44	21.00	21.37	217,073	+0.38(+1.81%)
Sep 05, 2012	21.16	21.26	20.87	20.99	236,604	-0.27(-1.27%)
Sep 04, 2012	20.90	21.45	20.62	21.26	226,834	+0.29(+1.38%)
Aug 31, 2012	21.03	21.08	20.74	20.97	95,117	+0.04(+0.19%)
Aug 30, 2012	20.95	21.10	20.89	20.93	110,327	-0.09(-0.43%)
Aug 29, 2012	21.02	21.09	20.81	21.02	137,665	-0.01(-0.05%)
Aug 27, 2012	21.24	21.28	20.84	21.03	209,439	-0.15(-0.71%)
Aug 24, 2012	20.43	21.40	20.23	21.18	235,470	+0.67(+3.27%)
Aug 23, 2012	20.26	20.60	20.13	20.51	85,974	+0.17(+0.84%)
Aug 22, 2012	20.35	20.62	20.17	20.34	107,309	-0.10(-0.49%)
Aug 21, 2012	20.58	20.91	20.32	20.44	147,503	-0.10(-0.49%)
Aug 20, 2012	20.57	20.69	20.37	20.54	195,763	-0.05(-0.24%)
Aug 17, 2012	20.05	20.62	19.90	20.59	171,755	+0.48(+2.39%)
Aug 16, 2012	19.97	20.27	19.71	20.11	197,919	+0.07(+0.35%)
Aug 15, 2012	19.99	20.15	19.86	20.04	193,233	+0.04(+0.20%)
Aug 14, 2012	20.59	20.59	19.86	20.00	168,397	-0.38(-1.86%)
Aug 13, 2012	20.73	20.81	20.00	20.38	179,347	-0.42(-2.02%)
Aug 10, 2012	19.99	21.02	19.80	20.80	580,661	+0.70(+3.48%)
Aug 09, 2012	18.50	20.12	17.95	20.10	650,342	+1.38(+7.37%)
Aug 08, 2012	19.07	19.20	18.62	18.72	418,446	-0.46(-2.40%)
Aug 07, 2012	19.55	19.55	19.10	19.18	284,557	-0.36(-1.84%)
Aug 06, 2012	19.64	19.72	19.44	19.54	191,922	+0.01(+0.05%)
Aug 03, 2012	19.16	19.78	19.02	19.53	297,589	+0.58(+3.06%)
Aug 02, 2012	19.18	19.66	18.87	18.95	316,225	-0.31(-1.61%)
Aug 01, 2012	19.70	19.91	19.13	19.26	395,480	-0.30(-1.53%)
Jul 31, 2012	19.87	20.24	19.54	19.56	138,374	-0.31(-1.56%)
Jul 30, 2012	20.45	20.61	19.75	19.87	192,222	-0.61(-2.98%)
Jul 27, 2012	20.03	20.73	19.83	20.48	138,212	+0.71(+3.57%)
Jul 26, 2012	20.13	20.43	19.66	19.77	192,883	-0.11(-0.53%)
Jul 25, 2012	19.96	20.12	19.66	19.88	164,316	+0.04(+0.20%)
Jul 24, 2012	20.05	20.05	19.62	19.84	203,327	-0.08(-0.40%)
Jul 23, 2012	20.04	20.23	19.80	19.92	195,113	-0.33(-1.63%)
Jul 20, 2012	20.10	20.40	20.10	20.25	328,074	-0.14(-0.69%)
Jul 19, 2012	20.89	20.96	20.32	20.39	179,669	-0.46(-2.21%)
Jul 18, 2012	20.86	21.42	20.75	20.85	191,582	-0.13(-0.62%)
Jul 17, 2012	20.78	21.00	20.25	20.98	229,356	+0.28(+1.35%)
Jul 16, 2012	20.61	20.77	20.48	20.70	128,268	+0.02(+0.10%)
Jul 13, 2012	20.46	20.79	20.32	20.68	222,255	+0.32(+1.57%)
Jul 12, 2012	20.75	20.85	20.00	20.36	439,332	-0.71(-3.37%)
Jul 11, 2012	21.40	21.42	20.93	21.07	299,459	-0.23(-1.08%)
Jul 10, 2012	21.42	21.55	21.26	21.30	341,480	-0.07(-0.33%)
Jul 09, 2012	21.00	21.43	20.98	21.37	223,841	+0.26(+1.23%)
Jul 06, 2012	21.32	21.54	21.03	21.11	206,982	-0.49(-2.27%)
Jul 05, 2012	21.76	21.85	21.48	21.60	215,770	-0.14(-0.64%)
Jul 03, 2012	21.75	21.92	21.53	21.74	273,691	-0.10(-0.46%)

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.