Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	22.18	22.21	21.79	21.81	385,808	-0.53(-2.37%)
Sep 26, 2013	22.50	22.59	22.10	22.34	207,379	-0.06(-0.27%)
Sep 25, 2013	21.90	22.58	21.90	22.40	351,654	+0.50(+2.28%)
Sep 24, 2013	21.97	22.06	21.57	21.90	244,509	-0.07(-0.32%)
Sep 23, 2013	22.06	22.26	21.89	21.97	255,522	-0.03(-0.14%)
Sep 20, 2013	22.17	22.30	21.82	22.00	177,431	-0.16(-0.72%)
Sep 19, 2013	22.22	22.34	21.94	22.16	295,168	-0.01(-0.05%)
Sep 18, 2013	22.22	22.38	21.92	22.17	394,029	-0.07(-0.31%)
Sep 17, 2013	22.56	22.56	22.10	22.24	575,616	-0.40(-1.77%)
Sep 16, 2013	23.12	23.21	22.60	22.64	227,485	-0.22(-0.96%)
Sep 13, 2013	23.06	23.10	22.58	22.86	279,991	-0.17(-0.74%)
Sep 12, 2013	22.87	23.33	22.66	23.03	417,567	+0.13(+0.57%)
Sep 11, 2013	22.38	22.92	22.35	22.90	462,369	+0.56(+2.51%)
Sep 10, 2013	21.98	22.35	21.59	22.34	775,350	+0.66(+3.04%)
Sep 09, 2013	21.60	21.88	21.50	21.68	266,784	+0.14(+0.65%)
Sep 06, 2013	21.57	21.78	21.11	21.54	454,108	+0.14(+0.65%)
Sep 05, 2013	20.88	21.86	20.80	21.40	547,664	+0.58(+2.79%)
Sep 04, 2013	20.59	20.95	20.46	20.82	330,882	+0.25(+1.22%)
Sep 03, 2013	20.87	21.20	20.51	20.57	277,536	+0.12(+0.59%)
Aug 30, 2013	20.77	20.84	20.14	20.45	316,883	-0.35(-1.68%)
Aug 29, 2013	20.33	21.10	20.29	20.80	426,567	+0.52(+2.56%)
Aug 28, 2013	19.96	20.56	19.96	20.28	346,350	+0.48(+2.42%)
Aug 27, 2013	20.19	20.31	19.75	19.80	390,172	-0.60(-2.94%)
Aug 26, 2013	20.50	20.68	20.30	20.40	266,646	-0.19(-0.92%)
Aug 23, 2013	20.56	20.70	20.25	20.59	370,145	-0.15(-0.72%)
Aug 22, 2013	20.52	20.97	20.40	20.74	246,410	+0.29(+1.42%)
Aug 21, 2013	20.05	20.57	19.91	20.45	476,215	-0.08(-0.39%)
Aug 20, 2013	20.08	20.54	19.98	20.53	334,273	+0.53(+2.65%)
Aug 19, 2013	19.56	20.04	19.56	20.00	292,600	+0.31(+1.57%)
Aug 16, 2013	19.62	20.00	19.35	19.69	211,729	+0.02(+0.10%)
Aug 15, 2013	19.52	19.78	19.28	19.67	418,368	-0.10(-0.51%)
Aug 14, 2013	20.05	20.25	19.63	19.77	464,306	-0.27(-1.35%)
Aug 13, 2013	19.18	20.05	19.18	20.04	291,624	+0.96(+5.03%)
Aug 12, 2013	19.00	19.26	18.95	19.08	220,260	+0.05(+0.26%)
Aug 09, 2013	18.73	19.27	18.73	19.03	331,127	-0.34(-1.76%)
Aug 08, 2013	19.15	19.78	19.00	19.37	273,137	+0.32(+1.68%)
Aug 07, 2013	19.15	19.38	18.57	19.05	427,055	-0.29(-1.50%)
Aug 06, 2013	19.85	19.99	19.14	19.34	334,250	-0.61(-3.06%)
Aug 05, 2013	20.00	20.25	19.68	19.95	415,471	-0.13(-0.65%)
Aug 02, 2013	19.95	20.20	19.70	20.08	585,045	+0.06(+0.30%)
Aug 01, 2013	20.04	20.06	19.65	20.02	762,758	-0.54(-2.63%)
Jul 31, 2013	18.79	20.73	18.77	20.56	1,532,795	+3.20(+18.43%)
Jul 30, 2013	17.84	17.90	17.20	17.36	333,758	-0.47(-2.64%)
Jul 29, 2013	17.51	17.96	17.42	17.83	300,758	+0.41(+2.35%)
Jul 26, 2013	17.45	17.86	17.34	17.42	334,072	-0.03(-0.17%)
Jul 25, 2013	18.41	18.41	17.11	17.45	995,062	-1.25(-6.68%)
Jul 24, 2013	19.32	19.33	18.65	18.70	366,297	-0.45(-2.35%)
Jul 23, 2013	19.19	19.41	19.00	19.15	229,716	+0.03(+0.16%)
Jul 22, 2013	19.00	19.27	18.76	19.12	124,955	+0.07(+0.37%)
Jul 19, 2013	18.80	19.06	18.60	19.05	199,173	+0.15(+0.79%)
Jul 18, 2013	19.22	19.50	18.87	18.90	249,443	-0.34(-1.77%)
Jul 17, 2013	19.21	19.30	18.73	19.24	332,540	+0.08(+0.42%)
Jul 16, 2013	19.49	19.49	19.09	19.16	342,066	+0.04(+0.21%)
Jul 15, 2013	19.10	19.67	19.10	19.12	522,572	+0.04(+0.21%)
Jul 12, 2013	18.83	19.20	18.83	19.08	257,679	+0.17(+0.90%)
Jul 11, 2013	19.11	19.27	18.50	18.91	718,252	+0.30(+1.61%)
Jul 10, 2013	18.70	18.74	18.42	18.61	181,680	-0.12(-0.64%)
Jul 09, 2013	19.24	19.02	18.63	18.73	362,290	-0.29(-1.52%)
Jul 08, 2013	18.21	19.08	18.19	19.02	628,004	+0.97(+5.37%)
Jul 05, 2013	17.78	18.08	17.64	18.05	297,338	+0.42(+2.38%)
Jul 03, 2013	17.85	17.97	17.63	17.63	104,720	-0.24(-1.34%)
Jul 02, 2013	17.97	18.17	17.74	17.87	220,178	-0.13(-0.72%)
Jul 01, 2013	18.40	18.40	18.00	18.00	296,791	-0.27(-1.48%)
Jun 28, 2013	18.06	18.46	17.95	18.27	399,620	+0.70(+3.98%)
Jun 26, 2013	16.95	17.68	16.95	17.57	448,902	+0.66(+3.90%)
Jun 25, 2013	16.79	17.06	16.72	16.91	276,538	+0.20(+1.20%)
Jun 24, 2013	17.03	17.03	16.02	16.71	542,665	-0.51(-2.96%)
Jun 21, 2013	17.28	17.50	16.92	17.22	351,933	-0.01(-0.06%)
Jun 20, 2013	17.73	17.82	16.97	17.23	558,712	-0.69(-3.85%)
Jun 19, 2013	18.27	18.38	17.92	17.92	303,329	-0.37(-2.02%)
Jun 18, 2013	18.19	18.39	18.06	18.29	309,118	+0.07(+0.38%)
Jun 17, 2013	18.55	18.88	18.20	18.22	235,948	-0.16(-0.87%)
Jun 14, 2013	18.36	18.66	18.30	18.38	169,627	+0.10(+0.55%)
Jun 13, 2013	17.97	18.33	17.65	18.28	328,942	+0.08(+0.44%)
Jun 12, 2013	18.78	18.82	18.00	18.20	491,228	-0.41(-2.20%)
Jun 11, 2013	18.70	18.85	18.42	18.61	558,574	-0.25(-1.33%)
Jun 10, 2013	18.94	19.04	18.63	18.86	419,809	-0.02(-0.11%)
Jun 07, 2013	19.00	19.10	18.50	18.88	338,787	+0.02(+0.11%)
Jun 06, 2013	18.25	18.92	18.25	18.86	417,333	+0.52(+2.84%)
Jun 05, 2013	18.86	18.98	18.20	18.34	316,384	-0.49(-2.60%)
Jun 04, 2013	19.05	19.33	18.68	18.83	474,817	-0.08(-0.42%)
Jun 03, 2013	18.60	18.95	18.35	18.91	592,646	+0.41(+2.22%)
May 31, 2013	18.74	19.00	18.37	18.50	880,197	-0.29(-1.54%)
May 30, 2013	18.47	19.07	18.45	18.79	636,558	+0.32(+1.73%)
May 29, 2013	17.91	18.55	17.89	18.47	419,820	+0.52(+2.90%)
May 28, 2013	17.96	18.34	17.76	17.95	373,602	+0.39(+2.22%)
May 24, 2013	17.80	18.09	17.50	17.56	413,303	-0.32(-1.79%)
May 23, 2013	17.43	18.16	17.15	17.88	860,701	+0.15(+0.85%)
May 22, 2013	17.42	18.75	17.34	17.73	1,605,020	+0.34(+1.96%)
May 21, 2013	16.52	17.39	16.52	17.39	625,652	+0.93(+5.65%)
May 20, 2013	16.02	16.59	15.86	16.46	634,969	+0.42(+2.62%)
May 17, 2013	16.21	16.21	15.97	16.04	463,349	-0.05(-0.31%)
May 16, 2013	16.06	16.26	16.00	16.09	255,752	+0.03(+0.19%)
May 15, 2013	15.95	16.18	15.87	16.06	458,724	+0.18(+1.13%)
May 13, 2013	15.87	16.09	15.70	15.88	362,173	+0.04(+0.25%)
May 10, 2013	16.17	16.19	15.70	15.84	472,229	-0.34(-2.10%)
May 09, 2013	16.04	16.40	15.80	16.18	1,061,952	+0.14(+0.87%)
May 08, 2013	16.39	16.47	15.85	16.04	342,503	-0.38(-2.31%)
May 07, 2013	16.82	16.85	16.03	16.42	308,117	-0.31(-1.85%)
May 06, 2013	15.90	16.77	15.81	16.73	430,018	+0.77(+4.82%)
May 03, 2013	16.01	15.96	15.81	15.96	293,966	+0.09(+0.57%)
May 02, 2013	15.99	16.13	15.64	15.87	493,605	-0.10(-0.63%)
May 01, 2013	16.40	16.95	15.89	15.97	869,966	-0.07(-0.44%)
Apr 30, 2013	15.91	16.21	15.79	16.04	382,947	+0.20(+1.26%)
Apr 29, 2013	15.21	16.01	15.21	15.84	411,264	+0.55(+3.60%)
Apr 26, 2013	15.53	15.55	15.10	15.29	122,593	-0.26(-1.67%)
Apr 25, 2013	15.54	15.74	15.51	15.55	277,127	+0.03(+0.19%)
Apr 24, 2013	15.25	15.61	15.15	15.52	227,255	+0.21(+1.37%)
Apr 23, 2013	15.09	15.41	14.96	15.31	245,593	+0.36(+2.41%)
Apr 22, 2013	14.69	15.70	14.54	14.95	929,761	+0.20(+1.36%)
Apr 19, 2013	14.68	14.92	14.51	14.75	251,822	+0.12(+0.82%)
Apr 18, 2013	14.88	14.92	14.42	14.63	473,180	-0.13(-0.88%)
Apr 17, 2013	15.39	15.60	14.72	14.76	863,965	-0.74(-4.77%)
Apr 16, 2013	15.58	15.71	15.17	15.50	449,885	+0.07(+0.45%)
Apr 15, 2013	15.83	15.83	15.17	15.43	428,581	-0.56(-3.50%)
Apr 12, 2013	16.40	16.60	15.80	15.99	278,847	-0.47(-2.86%)
Apr 11, 2013	16.05	16.49	15.89	16.46	487,155	+0.36(+2.24%)
Apr 10, 2013	15.69	16.15	15.69	16.10	262,706	+0.42(+2.68%)
Apr 09, 2013	15.59	15.88	15.25	15.68	300,413	+0.15(+0.97%)
Apr 08, 2013	15.41	15.74	15.16	15.53	365,539	+0.14(+0.91%)
Apr 05, 2013	15.44	15.48	14.56	15.39	679,590	-0.46(-2.90%)
Apr 04, 2013	15.41	15.91	15.35	15.85	497,275	+0.39(+2.52%)
Apr 03, 2013	16.30	16.40	15.18	15.46	1,141,760	-0.84(-5.15%)
Apr 02, 2013	17.02	17.02	16.22	16.30	492,867	-0.52(-3.09%)
Apr 01, 2013	17.54	17.80	16.62	16.82	585,164	-0.49(-2.83%)
Mar 28, 2013	17.02	17.35	16.75	17.31	424,693	+0.16(+0.93%)
Mar 27, 2013	17.44	17.48	17.00	17.15	497,214	-0.28(-1.61%)
Mar 26, 2013	16.96	17.50	16.85	17.43	589,118	+0.58(+3.44%)
Mar 25, 2013	16.96	17.10	16.81	16.85	421,774	-0.11(-0.65%)
Mar 22, 2013	17.09	17.15	16.57	16.96	411,761	+0.11(+0.65%)
Mar 21, 2013	17.32	17.34	16.81	16.85	598,389	-0.47(-2.71%)
Mar 20, 2013	17.25	17.55	16.80	17.32	873,157	+0.79(+4.78%)
Mar 19, 2013	16.34	16.90	16.23	16.53	531,105	+0.49(+3.05%)
Mar 18, 2013	16.80	17.01	15.21	16.04	715,281	-0.81(-4.81%)
Mar 15, 2013	17.00	17.13	16.55	16.85	529,310	-0.16(-0.94%)
Mar 14, 2013	16.84	17.50	16.83	17.01	912,648	+0.29(+1.73%)
Mar 13, 2013	16.61	16.87	16.50	16.72	535,810	+0.18(+1.09%)
Mar 12, 2013	16.72	17.24	16.40	16.54	779,427	-0.11(-0.66%)
Mar 11, 2013	15.77	16.76	15.52	16.65	790,548	+0.88(+5.58%)
Mar 08, 2013	15.30	15.90	15.24	15.77	561,172	+0.57(+3.75%)
Mar 07, 2013	15.40	15.51	15.10	15.20	614,552	-0.23(-1.49%)
Mar 06, 2013	14.86	15.88	14.61	15.43	758,904	+0.63(+4.26%)
Mar 05, 2013	14.91	15.01	14.41	14.80	654,680	-0.12(-0.80%)
Mar 04, 2013	15.42	15.48	14.75	14.92	609,239	-0.57(-3.68%)
Mar 01, 2013	15.57	15.70	15.23	15.49	487,624	-0.26(-1.65%)
Feb 28, 2013	15.55	15.76	15.51	15.75	765,121	+0.58(+3.82%)
Feb 27, 2013	15.13	15.45	14.08	15.17	1,248,048	+0.02(+0.13%)
Feb 26, 2013	15.12	15.49	14.80	15.15	671,589	-1.02(-6.31%)
Feb 22, 2013	16.11	16.39	15.39	16.17	736,546	+0.12(+0.75%)
Feb 21, 2013	17.31	17.32	14.70	16.05	3,852,967	-1.38(-7.92%)
Feb 20, 2013	17.97	18.25	17.38	17.43	1,932,583	-0.07(-0.40%)
Feb 19, 2013	16.17	17.72	16.16	17.50	2,644,875	+1.46(+9.10%)
Feb 15, 2013	16.03	16.29	15.95	16.04	317,973	-0.05(-0.31%)
Feb 14, 2013	16.05	16.16	15.90	16.09	351,934	+0.12(+0.75%)
Feb 13, 2013	15.75	16.27	15.75	15.97	594,966	+0.38(+2.44%)
Feb 12, 2013	16.17	16.25	15.59	15.59	674,280	-0.62(-3.82%)
Feb 11, 2013	15.85	16.44	15.75	16.21	874,767	+0.56(+3.58%)
Feb 08, 2013	15.41	15.69	15.41	15.65	451,703	+0.33(+2.15%)
Feb 07, 2013	15.54	15.60	14.91	15.32	464,737	-0.12(-0.78%)
Feb 06, 2013	15.32	15.66	14.95	15.44	4,476,420	-0.37(-2.34%)
Feb 04, 2013	15.72	15.99	15.63	15.81	348,138	-0.11(-0.69%)
Feb 01, 2013	15.99	16.08	15.61	15.92	308,822	-0.10(-0.62%)
Jan 31, 2013	16.28	16.70	15.87	16.02	698,491	+0.01(+0.06%)
Jan 30, 2013	15.96	16.13	15.80	16.01	286,640	+0.04(+0.25%)
Jan 29, 2013	15.82	16.00	15.43	15.97	292,992	+0.16(+1.01%)
Jan 28, 2013	15.78	15.93	15.42	15.81	176,056	+0.07(+0.44%)
Jan 25, 2013	16.03	16.03	15.61	15.74	164,123	-0.19(-1.19%)
Jan 24, 2013	15.92	16.03	15.75	15.93	204,263	-0.08(-0.50%)
Jan 23, 2013	16.07	16.09	15.71	16.01	295,536	+0.03(+0.19%)
Jan 22, 2013	16.12	16.23	15.94	15.98	248,885	-0.02(-0.12%)
Jan 18, 2013	16.30	16.30	15.80	16.00	159,083	-0.18(-1.11%)
Jan 17, 2013	16.10	16.76	16.00	16.18	246,330	+0.21(+1.31%)
Jan 16, 2013	15.98	16.20	15.80	15.97	301,434	+0.03(+0.19%)
Jan 15, 2013	16.18	16.18	15.58	15.94	385,287	-0.31(-1.91%)
Jan 14, 2013	16.39	16.67	16.11	16.25	301,206	-0.51(-3.04%)
Jan 11, 2013	16.07	16.79	16.07	16.76	278,261	+0.70(+4.36%)
Jan 10, 2013	16.07	16.25	15.93	16.06	205,698	-0.11(-0.68%)
Jan 09, 2013	16.27	16.30	16.13	16.17	94,849	-0.02(-0.12%)
Jan 08, 2013	16.32	16.42	15.98	16.19	178,723	-0.18(-1.10%)
Jan 07, 2013	16.46	16.80	16.20	16.37	258,950	-0.07(-0.43%)
Jan 04, 2013	16.22	16.64	16.16	16.44	317,483	+0.25(+1.54%)
Jan 03, 2013	15.89	16.49	15.72	16.19	694,873	+0.39(+2.47%)
Jan 02, 2013	15.78	15.97	15.60	15.80	725,594	-0.12(-0.75%)
Dec 31, 2012	14.71	16.10	14.66	15.92	632,052	+1.41(+9.72%)
Dec 28, 2012	14.44	14.77	14.20	14.51	400,642	+0.32(+2.26%)
Dec 27, 2012	14.85	14.85	13.93	14.19	314,814	-0.57(-3.86%)
Dec 26, 2012	14.75	14.98	14.61	14.76	279,216	+0.06(+0.41%)
Dec 24, 2012	14.65	14.99	14.56	14.70	304,815	+0.20(+1.38%)
Dec 21, 2012	13.35	14.53	13.28	14.50	778,446	+1.21(+9.10%)
Dec 20, 2012	13.51	13.54	13.24	13.29	473,430	-0.01(-0.08%)
Dec 19, 2012	13.20	13.63	13.20	13.30	413,074	+0.13(+0.99%)
Dec 18, 2012	13.13	13.35	13.09	13.17	397,233	+0.03(+0.23%)
Dec 17, 2012	13.11	13.26	13.06	13.14	207,617	-0.05(-0.38%)
Dec 14, 2012	13.35	13.53	12.99	13.19	230,026	-0.25(-1.86%)
Dec 13, 2012	13.68	13.93	13.43	13.44	308,425	+1.26(+10.34%)
Dec 04, 2012	12.57	12.72	12.00	12.18	401,344	-0.42(-3.33%)
Nov 30, 2012	12.74	12.79	12.43	12.60	269,576	-0.15(-1.18%)
Nov 29, 2012	12.75	12.91	12.64	12.75	276,916	+0.00(+0.00%)
Nov 28, 2012	12.64	12.80	12.55	12.75	102,856	+0.10(+0.79%)
Nov 27, 2012	12.75	12.75	12.55	12.65	56,661	-0.05(-0.39%)
Nov 26, 2012	12.80	12.80	12.53	12.70	43,205	-0.12(-0.94%)
Nov 23, 2012	12.70	12.88	12.68	12.82	45,716	+0.25(+1.99%)
Nov 21, 2012	12.90	12.90	12.22	12.57	141,882	+0.12(+0.96%)
Nov 20, 2012	11.95	12.60	11.95	12.45	64,118	+0.44(+3.66%)
Nov 19, 2012	12.02	12.66	11.94	12.01	101,008	+0.17(+1.44%)
Nov 16, 2012	11.92	12.02	11.73	11.84	46,229	-0.03(-0.25%)
Nov 15, 2012	11.77	12.05	11.64	11.87	105,126	+0.05(+0.42%)
Nov 14, 2012	12.18	12.18	11.78	11.82	49,220	-0.30(-2.48%)
Nov 13, 2012	12.26	12.32	11.96	12.12	29,712	-0.22(-1.78%)
Nov 12, 2012	12.56	12.56	12.33	12.34	32,653	-0.11(-0.88%)
Nov 09, 2012	12.35	12.61	12.35	12.45	41,292	-0.03(-0.24%)
Nov 08, 2012	12.85	12.98	12.33	12.48	100,040	-0.26(-2.04%)
Nov 07, 2012	12.92	12.92	12.37	12.74	112,234	-0.09(-0.70%)
Nov 06, 2012	13.00	13.08	12.73	12.83	68,970	-0.02(-0.16%)
Nov 05, 2012	12.82	13.00	12.78	12.85	110,426	+0.03(+0.23%)
Nov 02, 2012	13.23	13.25	12.29	12.82	348,876	+0.69(+5.69%)
Nov 01, 2012	11.25	12.16	11.14	12.13	103,683	+0.88(+7.82%)
Oct 31, 2012	10.85	11.36	10.85	11.25	75,035	-0.03(-0.27%)
Oct 26, 2012	11.42	11.28	11.28	11.28	23,200	-0.22(-1.91%)
Oct 25, 2012	11.53	11.65	11.44	11.50	46,499	+0.10(+0.88%)
Oct 24, 2012	11.61	11.68	10.86	11.40	118,288	-0.16(-1.38%)
Oct 23, 2012	11.53	11.64	11.53	11.56	15,743	-0.05(-0.43%)
Oct 19, 2012	11.50	11.76	11.49	11.61	46,045	+0.04(+0.35%)
Oct 18, 2012	12.25	12.25	11.47	11.57	144,720	-0.74(-6.01%)
Oct 17, 2012	12.17	12.42	12.17	12.31	28,743	+0.06(+0.49%)
Oct 16, 2012	11.71	12.46	11.71	12.25	54,737	+0.59(+5.06%)
Oct 15, 2012	11.59	11.68	11.37	11.66	19,141	+0.12(+1.04%)
Oct 12, 2012	11.51	11.67	11.43	11.54	52,353	+0.00(+0.00%)
Oct 11, 2012	11.66	11.68	11.50	11.54	39,141	+0.01(+0.09%)
Oct 10, 2012	11.53	11.57	11.44	11.53	99,305	+0.01(+0.09%)
Oct 09, 2012	11.95	11.96	11.50	11.52	28,493	-0.43(-3.60%)
Oct 08, 2012	12.08	12.18	11.87	11.95	42,447	-0.27(-2.21%)
Oct 05, 2012	12.15	12.28	12.13	12.22	33,066	+0.13(+1.08%)
Oct 04, 2012	12.07	12.16	12.03	12.09	74,089	+0.02(+0.17%)
Oct 03, 2012	12.16	12.17	12.00	12.07	52,414	-0.10(-0.82%)
Oct 02, 2012	11.61	12.20	11.56	12.17	118,820	+0.63(+5.46%)

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.