Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	14.27	14.72	14.15	14.36	0	-0.01(-0.07%)
Sep 26, 2013	14.29	14.51	14.14	14.37	261,931	+0.09(+0.63%)
Sep 25, 2013	14.54	14.63	14.24	14.28	378,582	-0.26(-1.79%)
Sep 24, 2013	14.72	14.90	14.51	14.54	0	-0.18(-1.22%)
Sep 23, 2013	15.49	15.49	14.60	14.72	358,008	-0.79(-5.09%)
Sep 20, 2013	15.67	15.75	15.16	15.51	0	-0.16(-1.02%)
Sep 19, 2013	15.94	16.00	15.57	15.67	224,538	-0.28(-1.76%)
Sep 18, 2013	15.76	16.16	15.57	15.95	0	+0.20(+1.27%)
Sep 17, 2013	15.49	15.82	15.43	15.75	0	+0.25(+1.61%)
Sep 16, 2013	15.77	15.66	15.28	15.50	0	-0.05(-0.32%)
Sep 13, 2013	15.62	15.68	15.07	15.55	0	-0.01(-0.06%)
Sep 12, 2013	15.70	15.76	15.51	15.56	0	-0.14(-0.89%)
Sep 11, 2013	15.44	15.77	15.14	15.70	0	+0.27(+1.75%)
Sep 10, 2013	15.44	15.56	15.27	15.43	233,860	+0.03(+0.19%)
Sep 09, 2013	15.15	15.47	15.08	15.40	0	+0.26(+1.72%)
Sep 06, 2013	15.17	15.40	14.76	15.14	0	+0.02(+0.13%)
Sep 05, 2013	15.15	15.27	14.67	15.12	257,450	+0.01(+0.07%)
Sep 04, 2013	14.61	15.11	14.53	15.11	0	+0.48(+3.28%)
Sep 03, 2013	14.27	14.72	14.21	14.63	0	+0.54(+3.83%)
Aug 30, 2013	14.29	14.29	14.05	14.09	0	-0.23(-1.61%)
Aug 29, 2013	14.12	14.53	14.12	14.32	311,866	+0.13(+0.92%)
Aug 28, 2013	14.64	14.71	14.18	14.19	451,518	-0.41(-2.81%)
Aug 27, 2013	15.00	15.15	14.59	14.60	310,867	-0.54(-3.57%)
Aug 26, 2013	14.99	15.38	14.98	15.14	0	+0.18(+1.20%)
Aug 23, 2013	14.90	15.04	14.74	14.96	0	+0.06(+0.40%)
Aug 22, 2013	14.79	14.97	14.68	14.90	207,671	+0.12(+0.81%)
Aug 21, 2013	14.74	15.09	14.65	14.78	172,384	-0.03(-0.20%)
Aug 20, 2013	14.47	15.11	14.37	14.81	300,711	+0.30(+2.07%)
Aug 19, 2013	15.00	15.08	14.46	14.51	440,881	-0.52(-3.46%)
Aug 16, 2013	15.18	15.35	15.03	15.03	0	-0.25(-1.64%)
Aug 15, 2013	15.43	15.77	15.20	15.28	343,892	-0.30(-1.93%)
Aug 14, 2013	15.58	15.83	15.51	15.58	276,304	-0.05(-0.32%)
Aug 13, 2013	15.71	15.96	15.52	15.63	436,565	-0.10(-0.64%)
Aug 12, 2013	16.11	16.40	15.66	15.73	630,691	-0.20(-1.26%)
Aug 09, 2013	15.77	16.17	15.65	15.93	452,821	+0.09(+0.57%)
Aug 08, 2013	16.06	16.10	15.72	15.84	314,176	-0.08(-0.50%)
Aug 07, 2013	15.97	16.21	15.84	15.92	316,979	-0.12(-0.75%)
Aug 06, 2013	16.38	16.42	15.93	16.04	668,509	-0.31(-1.90%)
Aug 05, 2013	15.91	16.41	15.88	16.35	316,464	+0.30(+1.87%)
Aug 02, 2013	16.50	16.65	15.86	16.05	534,569	-0.48(-2.90%)
Aug 01, 2013	16.78	17.10	16.44	16.53	2,390,570	-0.73(-4.23%)
Jul 31, 2013	17.26	17.42	17.15	17.26	0	+0.03(+0.17%)
Jul 30, 2013	17.60	17.69	16.91	17.23	0	-0.26(-1.49%)
Jul 29, 2013	17.42	17.69	17.29	17.49	0	+0.15(+0.87%)
Jul 26, 2013	15.35	18.08	15.28	17.34	0	+1.82(+11.73%)
Jul 25, 2013	15.10	15.52	14.94	15.52	0	+0.35(+2.31%)
Jul 24, 2013	15.16	15.40	15.10	15.17	0	+0.07(+0.46%)
Jul 23, 2013	15.49	15.49	15.07	15.10	0	-0.38(-2.45%)
Jul 22, 2013	15.42	15.55	15.19	15.48	0	-0.07(-0.45%)
Jul 19, 2013	15.08	15.81	14.93	15.55	0	+0.47(+3.12%)
Jul 18, 2013	15.23	15.26	14.98	15.08	0	-0.10(-0.66%)
Jul 17, 2013	15.28	15.30	15.06	15.18	214,683	+0.01(+0.07%)
Jul 16, 2013	15.10	15.29	14.86	15.17	0	+0.05(+0.33%)
Jul 15, 2013	14.89	15.23	14.81	15.12	0	+0.22(+1.48%)
Jul 12, 2013	14.86	15.00	14.61	14.90	0	+0.03(+0.20%)
Jul 11, 2013	15.05	15.05	14.79	14.87	0	-0.03(-0.20%)
Jul 10, 2013	14.97	15.17	14.79	14.90	0	-0.05(-0.33%)
Jul 09, 2013	15.06	15.13	14.85	14.95	0	-0.06(-0.40%)
Jul 08, 2013	14.97	15.15	14.73	15.01	324,818	+0.16(+1.08%)
Jul 05, 2013	14.83	14.85	14.44	14.85	0	+0.25(+1.71%)
Jul 03, 2013	14.86	14.90	14.54	14.60	0	-0.31(-2.08%)
Jul 02, 2013	14.87	15.06	14.76	14.91	0	-0.02(-0.13%)
Jul 01, 2013	15.26	15.71	14.68	14.93	0	-0.13(-0.86%)
Jun 28, 2013	14.75	15.25	14.55	15.06	1,267,361	+0.33(+2.24%)
Jun 27, 2013	14.47	14.80	14.23	14.73	0	+0.40(+2.79%)
Jun 26, 2013	14.27	14.42	13.91	14.33	0	+0.18(+1.27%)
Jun 25, 2013	13.86	14.20	13.45	14.15	0	+0.31(+2.24%)
Jun 24, 2013	14.05	14.23	13.19	13.84	0	-0.24(-1.70%)
Jun 21, 2013	13.62	14.16	13.53	14.08	952,988	+0.49(+3.61%)
Jun 20, 2013	13.93	14.11	13.51	13.59	0	-0.53(-3.75%)
Jun 19, 2013	14.42	14.61	14.02	14.12	0	-0.29(-2.01%)
Jun 18, 2013	13.89	14.55	13.86	14.41	0	+0.65(+4.72%)
Jun 17, 2013	14.07	14.23	13.73	13.76	0	-0.26(-1.85%)
Jun 14, 2013	14.20	14.32	13.91	14.02	0	-0.18(-1.27%)
Jun 13, 2013	14.05	14.26	13.78	14.20	138,823	+0.12(+0.85%)
Jun 12, 2013	14.50	14.55	14.00	14.08	247,199	-0.34(-2.36%)
Jun 11, 2013	14.27	14.57	14.00	14.42	242,872	+0.00(+0.00%)
Jun 10, 2013	14.20	14.45	13.99	14.42	0	+0.22(+1.55%)
Jun 07, 2013	13.68	14.34	13.66	14.20	0	+0.58(+4.26%)
Jun 06, 2013	13.30	13.68	13.22	13.62	387,917	+0.90(+7.08%)
Jun 05, 2013	12.70	12.84	12.43	12.72	0	-0.03(-0.24%)
Jun 04, 2013	13.13	13.22	12.62	12.75	0	-0.39(-2.97%)
Jun 03, 2013	13.25	13.29	12.69	13.14	592,255	-0.02(-0.15%)
May 31, 2013	13.33	13.47	13.15	13.16	295,441	-0.24(-1.79%)
May 30, 2013	13.40	13.45	13.29	13.40	154,509	+0.04(+0.30%)
May 29, 2013	13.63	13.63	13.24	13.36	227,687	-0.33(-2.41%)
May 28, 2013	13.55	13.83	13.40	13.69	175,607	+0.30(+2.24%)
May 24, 2013	13.26	13.50	13.11	13.39	0	+0.08(+0.60%)
May 23, 2013	13.03	13.40	13.03	13.31	0	+0.05(+0.38%)
May 22, 2013	13.14	13.60	13.14	13.26	0	+0.18(+1.38%)
May 21, 2013	12.83	13.10	12.77	13.08	0	+0.21(+1.63%)
May 20, 2013	12.99	13.03	12.76	12.87	0	-0.16(-1.23%)
May 17, 2013	13.07	13.07	12.88	13.03	0	-0.01(-0.08%)
May 16, 2013	13.31	13.31	12.94	13.04	218,239	-0.32(-2.40%)
May 15, 2013	13.33	13.45	13.25	13.36	0	+0.35(+2.69%)
May 13, 2013	12.80	13.17	12.45	13.01	0	+0.23(+1.80%)
May 10, 2013	11.95	12.79	11.94	12.78	0	+0.89(+7.49%)
May 09, 2013	11.82	12.07	11.82	11.89	0	+0.07(+0.59%)
May 08, 2013	11.37	11.83	11.29	11.82	0	+0.47(+4.14%)
May 07, 2013	11.38	11.46	11.25	11.35	0	-0.03(-0.26%)
May 06, 2013	11.27	11.43	11.22	11.38	0	+0.09(+0.80%)
May 03, 2013	11.30	11.46	11.28	11.29	0	-0.05(-0.44%)
May 02, 2013	11.42	11.65	11.26	11.34	0	-0.13(-1.13%)
May 01, 2013	12.23	12.25	11.42	11.47	546,597	-0.85(-6.90%)
Apr 30, 2013	12.77	12.87	12.24	12.32	0	-0.48(-3.75%)
Apr 29, 2013	12.87	12.89	12.75	12.80	186,116	-0.05(-0.39%)
Apr 26, 2013	12.89	12.91	12.75	12.85	309,727	-0.06(-0.46%)
Apr 25, 2013	12.99	13.06	12.80	12.91	0	+0.00(+0.00%)
Apr 24, 2013	13.28	13.28	12.82	12.91	221,495	-0.42(-3.15%)
Apr 23, 2013	13.18	13.41	13.11	13.33	125,808	+0.27(+2.07%)
Apr 22, 2013	13.04	13.19	12.89	13.06	259,622	+0.02(+0.15%)
Apr 19, 2013	12.84	13.08	12.76	13.04	310,521	+0.19(+1.48%)
Apr 18, 2013	13.01	13.15	12.63	12.85	302,437	-0.15(-1.15%)
Apr 17, 2013	12.93	13.04	12.76	13.00	251,193	-0.06(-0.46%)
Apr 16, 2013	13.03	13.14	12.80	13.06	254,407	+0.06(+0.46%)
Apr 15, 2013	13.34	13.44	12.93	13.00	221,185	-0.43(-3.20%)
Apr 12, 2013	13.49	13.73	13.33	13.43	240,255	-0.05(-0.37%)
Apr 11, 2013	13.38	13.74	13.38	13.48	211,784	+0.08(+0.60%)
Apr 10, 2013	12.89	13.55	12.89	13.40	310,665	+0.57(+4.44%)
Apr 09, 2013	12.87	12.99	12.80	12.83	129,568	-0.05(-0.39%)
Apr 08, 2013	12.96	12.96	12.65	12.88	93,823	-0.02(-0.16%)
Apr 05, 2013	12.76	13.01	12.75	12.90	107,655	-0.05(-0.39%)
Apr 04, 2013	13.03	13.14	12.82	12.95	144,129	-0.01(-0.08%)
Apr 03, 2013	13.22	13.32	12.95	12.96	186,439	-0.27(-2.04%)
Apr 02, 2013	13.22	13.50	13.16	13.23	142,091	+0.13(+0.99%)
Apr 01, 2013	13.28	13.49	13.02	13.10	393,461	-0.24(-1.80%)
Mar 28, 2013	13.54	13.65	13.25	13.34	237,048	-0.16(-1.19%)
Mar 27, 2013	13.51	13.51	13.17	13.50	143,123	-0.07(-0.52%)
Mar 26, 2013	13.54	13.68	13.39	13.57	208,632	+0.06(+0.44%)
Mar 25, 2013	13.49	13.76	13.23	13.51	245,965	+0.07(+0.52%)
Mar 22, 2013	13.58	13.70	13.33	13.44	217,456	-0.08(-0.59%)
Mar 21, 2013	13.67	13.80	13.47	13.52	342,532	-0.22(-1.60%)
Mar 20, 2013	13.87	14.00	13.73	13.74	258,217	-0.10(-0.72%)
Mar 19, 2013	13.40	13.86	13.36	13.84	500,366	-0.02(-0.14%)
Mar 18, 2013	14.01	14.11	13.82	13.86	191,247	-0.30(-2.12%)
Mar 15, 2013	14.23	14.23	14.02	14.16	446,203	-0.10(-0.70%)
Mar 14, 2013	14.24	14.30	14.16	14.26	204,917	+0.01(+0.07%)
Mar 13, 2013	14.28	14.28	14.03	14.25	212,667	-0.02(-0.14%)
Mar 12, 2013	14.23	14.27	14.03	14.27	235,874	+0.00(+0.00%)
Mar 11, 2013	14.12	14.30	14.05	14.27	298,993	+0.11(+0.78%)
Mar 08, 2013	14.29	14.34	14.05	14.16	217,814	-0.03(-0.21%)
Mar 07, 2013	14.03	14.19	13.93	14.19	244,793	+0.12(+0.85%)
Mar 06, 2013	14.20	14.20	13.95	14.07	371,384	-0.13(-0.92%)
Mar 05, 2013	13.59	14.24	13.59	14.20	632,848	+0.67(+4.95%)
Mar 04, 2013	12.99	13.62	12.98	13.53	481,780	+0.54(+4.16%)
Mar 01, 2013	12.60	12.99	12.53	12.99	328,443	+0.25(+1.96%)
Feb 28, 2013	12.84	12.98	12.72	12.74	315,889	-0.05(-0.39%)
Feb 27, 2013	12.76	12.96	12.75	12.79	306,412	-0.01(-0.08%)
Feb 26, 2013	12.58	13.08	12.55	12.80	1,017,985	+0.25(+1.99%)
Feb 25, 2013	12.43	12.69	12.21	12.55	695,516	-0.06(-0.48%)
Feb 22, 2013	12.54	12.67	12.40	12.61	268,948	+0.10(+0.80%)
Feb 21, 2013	12.58	12.78	12.35	12.51	291,582	-0.07(-0.56%)
Feb 20, 2013	12.62	12.79	12.46	12.58	540,929	+0.00(+0.00%)
Feb 19, 2013	12.34	12.59	12.29	12.58	642,108	+0.25(+2.03%)
Feb 15, 2013	12.26	12.50	11.96	12.33	1,190,195	+0.15(+1.23%)
Feb 14, 2013	12.28	12.30	12.13	12.18	272,369	-0.12(-0.98%)
Feb 13, 2013	12.33	12.41	12.22	12.30	204,064	-0.01(-0.08%)
Feb 12, 2013	12.26	12.48	12.18	12.31	242,942	+0.02(+0.16%)
Feb 11, 2013	12.43	12.48	12.22	12.29	487,482	-0.09(-0.73%)
Feb 08, 2013	12.60	12.60	12.37	12.38	339,644	-0.16(-1.28%)
Feb 07, 2013	12.64	12.69	12.48	12.54	182,588	-0.07(-0.56%)
Feb 06, 2013	12.48	12.73	12.43	12.61	406,039	-0.03(-0.24%)
Feb 04, 2013	12.56	12.66	12.52	12.64	238,080	-0.03(-0.24%)
Feb 01, 2013	12.68	12.85	12.58	12.67	180,405	+0.06(+0.48%)
Jan 31, 2013	12.69	13.06	12.51	12.61	462,949	-0.07(-0.55%)
Jan 30, 2013	12.99	12.99	12.54	12.68	477,631	-0.37(-2.84%)
Jan 29, 2013	12.95	13.06	12.73	13.05	469,176	+0.06(+0.46%)
Jan 28, 2013	12.68	13.00	12.51	12.99	501,777	+0.30(+2.36%)
Jan 25, 2013	12.71	12.71	12.46	12.69	573,765	+0.04(+0.32%)
Jan 24, 2013	12.56	12.82	12.24	12.65	310,485	+0.07(+0.56%)
Jan 23, 2013	12.48	12.62	12.38	12.58	714,443	+0.07(+0.56%)
Jan 22, 2013	12.40	12.52	12.25	12.51	310,224	+0.08(+0.64%)
Jan 18, 2013	12.43	12.45	12.31	12.43	261,876	-0.04(-0.32%)
Jan 17, 2013	12.46	12.53	12.29	12.47	220,797	+0.04(+0.32%)
Jan 16, 2013	12.57	12.97	12.43	12.43	272,108	-0.21(-1.66%)
Jan 15, 2013	12.34	12.66	12.33	12.64	320,560	+0.22(+1.77%)
Jan 14, 2013	12.27	12.45	12.26	12.42	356,867	+0.05(+0.40%)
Jan 11, 2013	12.48	12.50	12.19	12.37	187,248	-0.11(-0.88%)
Jan 10, 2013	12.25	12.54	12.18	12.48	308,666	+0.31(+2.55%)
Jan 09, 2013	12.09	12.23	11.91	12.17	461,737	+0.15(+1.25%)
Jan 08, 2013	12.53	12.56	11.96	12.02	745,975	-0.51(-4.07%)
Jan 07, 2013	12.22	12.54	12.15	12.53	314,412	+0.18(+1.46%)
Jan 04, 2013	12.20	12.43	12.06	12.35	305,498	+0.22(+1.81%)
Jan 03, 2013	12.07	12.27	11.90	12.13	242,432	+0.04(+0.33%)
Jan 02, 2013	12.11	12.28	11.79	12.09	704,635	+0.30(+2.54%)
Dec 31, 2012	11.37	11.81	11.22	11.79	528,899	+0.41(+3.60%)
Dec 28, 2012	11.35	11.50	11.25	11.38	323,675	-0.06(-0.52%)
Dec 27, 2012	11.48	11.67	11.25	11.44	334,863	-0.05(-0.44%)
Dec 26, 2012	11.58	11.62	11.37	11.49	186,735	-0.06(-0.52%)
Dec 24, 2012	11.60	11.65	11.43	11.55	96,255	-0.07(-0.60%)
Dec 21, 2012	11.59	11.74	11.31	11.62	1,145,443	-0.01(-0.09%)
Dec 20, 2012	11.93	11.93	11.59	11.63	404,841	-0.32(-2.68%)
Dec 19, 2012	11.73	11.98	11.57	11.95	647,220	+0.21(+1.79%)
Dec 18, 2012	11.24	11.81	11.20	11.74	594,305	+0.54(+4.82%)
Dec 17, 2012	11.40	11.52	11.10	11.20	687,016	-0.17(-1.50%)
Dec 14, 2012	11.11	11.42	11.11	11.37	335,543	+0.26(+2.34%)
Dec 13, 2012	11.12	11.24	10.92	11.11	410,110	-0.05(-0.45%)
Dec 12, 2012	11.12	11.32	11.01	11.16	397,416	+0.10(+0.90%)
Dec 11, 2012	11.08	11.48	11.00	11.06	400,364	+0.03(+0.27%)
Dec 10, 2012	10.69	11.04	10.69	11.03	639,145	+0.33(+3.08%)
Dec 07, 2012	10.83	10.88	10.54	10.70	1,654,317	-0.09(-0.83%)
Dec 06, 2012	10.81	10.82	10.62	10.79	464,446	-0.07(-0.64%)
Dec 05, 2012	10.93	10.95	10.65	10.86	535,113	-0.02(-0.18%)
Dec 04, 2012	10.70	10.89	10.58	10.88	702,111	+0.18(+1.68%)
Nov 30, 2012	10.66	10.84	10.50	10.70	556,445	+0.07(+0.66%)
Nov 29, 2012	10.47	10.72	10.30	10.63	689,397	+0.26(+2.51%)
Nov 28, 2012	10.24	10.40	10.05	10.37	392,213	+0.05(+0.48%)
Nov 27, 2012	10.53	10.64	10.31	10.32	263,413	-0.23(-2.18%)
Nov 26, 2012	10.58	10.82	10.33	10.55	309,378	-0.05(-0.47%)
Nov 23, 2012	10.64	10.67	10.50	10.60	152,148	-0.04(-0.38%)
Nov 21, 2012	10.74	11.02	10.59	10.64	427,468	-0.11(-1.02%)
Nov 20, 2012	10.96	11.05	10.28	10.75	639,880	-0.28(-2.54%)
Nov 19, 2012	10.84	11.14	10.64	11.03	336,250	+0.27(+2.51%)
Nov 16, 2012	10.61	10.87	10.39	10.76	337,981	+0.11(+1.03%)
Nov 15, 2012	10.76	10.89	10.51	10.65	308,456	-0.11(-1.02%)
Nov 14, 2012	11.11	11.24	10.60	10.76	470,238	-0.35(-3.15%)
Nov 13, 2012	11.63	11.67	11.06	11.11	399,169	-0.60(-5.12%)
Nov 12, 2012	11.94	12.14	11.71	11.71	264,610	-0.13(-1.10%)
Nov 09, 2012	12.09	12.17	11.80	11.84	1,544,587	-0.30(-2.47%)
Nov 08, 2012	12.06	12.18	12.01	12.14	439,255	+0.05(+0.41%)
Nov 07, 2012	12.85	13.06	11.75	12.09	742,859	-1.10(-8.34%)
Nov 06, 2012	13.24	13.28	12.96	13.19	516,825	+0.16(+1.23%)
Nov 05, 2012	12.77	13.19	12.77	13.03	131,118	+0.29(+2.28%)
Nov 02, 2012	13.16	13.19	12.63	12.74	493,677	-0.40(-3.04%)
Nov 01, 2012	12.75	13.32	12.75	13.14	556,983	+0.46(+3.63%)
Oct 31, 2012	13.14	13.14	12.39	12.68	372,640	-0.46(-3.50%)
Oct 26, 2012	13.75	13.14	13.14	13.14	220,100	-0.58(-4.23%)
Oct 25, 2012	14.11	14.11	13.62	13.72	229,825	-0.25(-1.79%)
Oct 24, 2012	14.02	14.27	13.88	13.97	114,623	+0.00(+0.00%)
Oct 23, 2012	13.98	14.09	13.74	13.97	151,027	-0.03(-0.21%)
Oct 19, 2012	14.43	14.54	13.90	14.00	273,358	-0.49(-3.38%)
Oct 18, 2012	14.80	14.80	14.44	14.49	174,538	-0.29(-1.96%)
Oct 17, 2012	14.54	14.83	14.45	14.78	216,944	+0.31(+2.14%)
Oct 16, 2012	14.61	14.61	14.41	14.47	177,631	-0.02(-0.14%)
Oct 15, 2012	14.60	14.72	14.26	14.49	176,752	-0.10(-0.69%)
Oct 12, 2012	14.61	14.81	14.49	14.59	197,085	-0.01(-0.07%)
Oct 11, 2012	14.53	14.79	14.42	14.60	166,801	+0.18(+1.25%)
Oct 10, 2012	14.12	14.43	14.12	14.42	236,677	+0.34(+2.41%)
Oct 09, 2012	14.56	14.63	14.05	14.08	275,980	-0.47(-3.23%)
Oct 08, 2012	14.38	14.60	14.27	14.55	205,661	+0.09(+0.62%)
Oct 05, 2012	14.54	14.85	14.36	14.46	208,415	-0.03(-0.21%)
Oct 04, 2012	14.56	14.62	14.34	14.49	169,273	+0.01(+0.07%)
Oct 03, 2012	14.81	14.81	14.41	14.48	155,956	-0.34(-2.29%)
Oct 02, 2012	14.78	14.84	14.63	14.82	176,788	+0.15(+1.02%)

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.