Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2013	25.46	25.46	25.46	25.46	0	-0.06(-0.25%)
Sep 25, 2013	26.00	26.00	25.52	25.52	250	-0.48(-1.83%)
Sep 24, 2013	26.00	26.00	26.00	26.00	100	+0.48(+1.88%)
Sep 23, 2013	25.52	25.52	25.52	25.52	100	-0.48(-1.85%)
Sep 20, 2013	24.97	26.10	24.97	26.00	1,139	+1.50(+6.12%)
Sep 19, 2013	24.50	24.50	24.50	24.50	1,128	-1.35(-5.22%)
Sep 18, 2013	25.85	25.85	25.85	25.85	100	+1.58(+6.51%)
Sep 16, 2013	24.33	24.27	24.27	24.27	400	-0.03(-0.11%)
Sep 13, 2013	24.30	24.30	24.30	24.30	100	-0.16(-0.67%)
Sep 12, 2013	24.46	24.46	24.46	24.46	100	+0.05(+0.21%)
Sep 11, 2013	24.41	24.41	24.41	24.41	200	-0.09(-0.38%)
Sep 10, 2013	24.50	24.50	24.50	24.50	100	+0.01(+0.04%)
Sep 09, 2013	24.18	24.50	24.18	24.49	555	+0.48(+2.00%)
Sep 06, 2013	25.00	25.00	24.01	24.01	1,000	-1.49(-5.84%)
Sep 05, 2013	25.90	25.90	25.02	25.50	300	-0.15(-0.59%)
Sep 04, 2013	26.00	26.00	25.65	25.65	800	+0.10(+0.40%)
Sep 03, 2013	25.50	25.55	25.50	25.55	200	+0.55(+2.20%)
Aug 30, 2013	24.40	25.20	24.30	25.00	3,500	+0.60(+2.46%)
Aug 29, 2013	23.45	24.40	23.45	24.40	4,100	+0.15(+0.61%)
Aug 28, 2013	23.21	24.25	23.20	24.25	2,200	+0.55(+2.32%)
Aug 27, 2013	23.76	23.76	23.21	23.70	2,485	-0.09(-0.38%)
Aug 26, 2013	24.00	24.50	23.74	23.79	3,737	-1.01(-4.07%)
Aug 23, 2013	23.30	25.20	23.10	24.80	9,001	+1.30(+5.53%)
Aug 21, 2013	23.50	23.50	23.50	23.50	900	-0.12(-0.50%)
Aug 20, 2013	23.80	23.95	23.25	23.62	1,610	-0.03(-0.14%)
Aug 19, 2013	24.06	24.24	23.58	23.65	3,446	-0.72(-2.95%)
Aug 16, 2013	24.21	24.37	24.17	24.37	300	+0.07(+0.29%)
Aug 15, 2013	24.66	24.81	24.30	24.30	1,900	-0.70(-2.80%)
Aug 14, 2013	25.98	25.98	24.91	25.00	785	-0.41(-1.61%)
Aug 13, 2013	25.00	25.41	25.00	25.41	300	+0.41(+1.64%)
Aug 12, 2013	25.85	25.89	25.00	25.00	937	-0.60(-2.33%)
Aug 09, 2013	25.50	25.74	25.50	25.60	800	+0.12(+0.46%)
Aug 08, 2013	26.23	26.24	25.48	25.48	1,550	-0.39(-1.51%)
Aug 07, 2013	26.35	26.35	25.87	25.87	804	-0.48(-1.82%)
Aug 06, 2013	26.00	26.87	26.00	26.35	2,732	+0.47(+1.82%)
Aug 05, 2013	26.11	26.11	25.82	25.88	1,040	-0.22(-0.84%)
Aug 02, 2013	25.84	26.11	25.80	26.10	4,347	+0.10(+0.38%)
Aug 01, 2013	26.00	26.50	25.86	26.00	1,500	-1.00(-3.70%)
Jul 31, 2013	26.54	27.00	26.54	27.00	250	-0.77(-2.77%)
Jul 30, 2013	26.41	27.77	26.41	27.77	400	+1.23(+4.63%)
Jul 29, 2013	26.11	26.55	26.11	26.54	500	-0.46(-1.70%)
Jul 26, 2013	27.78	27.78	27.00	27.00	250	+0.02(+0.07%)
Jul 25, 2013	27.05	27.05	25.61	26.98	1,434	-0.02(-0.07%)
Jul 24, 2013	26.21	27.00	26.21	27.00	1,400	+1.00(+3.85%)
Jul 23, 2013	26.00	26.00	26.00	26.00	400	+0.24(+0.93%)
Jul 22, 2013	25.99	25.99	25.61	25.76	300	-0.24(-0.92%)
Jul 17, 2013	26.04	26.00	26.00	26.00	400	-0.24(-0.91%)
Jul 16, 2013	26.01	26.24	25.99	26.24	2,949	-0.26(-0.98%)
Jul 15, 2013	26.50	27.50	26.39	26.50	4,600	-0.01(-0.04%)
Jul 12, 2013	28.77	28.80	26.25	26.51	8,988	-2.97(-10.07%)
Jul 11, 2013	28.76	29.48	28.76	29.48	580	-0.06(-0.21%)
Jul 10, 2013	29.70	29.70	29.38	29.54	650	-0.05(-0.17%)
Jul 09, 2013	29.00	29.97	29.00	29.59	6,773	+0.19(+0.65%)
Jul 08, 2013	29.98	29.98	28.83	29.40	1,400	+0.58(+2.01%)
Jul 05, 2013	28.70	28.88	28.00	28.82	5,018	+0.82(+2.93%)
Jul 03, 2013	13.60	28.70	13.60	28.00	3,780	+0.81(+2.98%)
Jul 02, 2013	26.96	27.19	26.96	27.19	350	-1.56(-5.43%)
Jul 01, 2013	26.32	28.75	26.30	28.75	600	+0.77(+2.75%)
Jun 28, 2013	27.30	27.98	27.30	27.98	443	-0.02(-0.07%)
Jun 26, 2013	27.75	28.90	26.14	28.00	500	+0.50(+1.80%)
Jun 25, 2013	27.50	27.50	27.13	27.50	450	-1.31(-4.53%)
Jun 24, 2013	27.89	29.00	27.89	28.81	1,298	+1.02(+3.67%)
Jun 21, 2013	27.80	27.97	27.66	27.79	2,879	+0.01(+0.02%)
Jun 20, 2013	26.40	27.97	26.40	27.78	850	+0.78(+2.90%)
Jun 18, 2013	26.75	27.00	27.00	27.00	800	-0.38(-1.39%)
Jun 17, 2013	26.50	27.38	26.40	27.38	1,742	-0.62(-2.21%)
Jun 14, 2013	28.00	28.00	28.00	28.00	100	+0.06(+0.21%)
Jun 13, 2013	28.98	28.98	27.74	27.94	800	+0.21(+0.76%)
Jun 12, 2013	27.30	27.95	27.30	27.73	1,000	-1.21(-4.18%)
Jun 11, 2013	27.36	28.95	27.36	28.94	750	+1.74(+6.39%)
Jun 10, 2013	27.20	27.20	27.20	27.20	217	-0.13(-0.48%)
Jun 07, 2013	28.68	29.00	27.04	27.33	5,332	-0.67(-2.39%)
Jun 06, 2013	28.00	28.56	27.53	28.00	2,601	-0.09(-0.32%)
Jun 05, 2013	28.73	28.73	28.02	28.09	1,446	-1.00(-3.44%)
Jun 04, 2013	28.83	29.30	28.83	29.09	2,400	-0.18(-0.61%)
Jun 03, 2013	28.63	29.59	28.63	29.27	1,250	-0.41(-1.38%)
May 31, 2013	29.50	29.76	28.59	29.68	3,125	-0.13(-0.44%)
May 30, 2013	30.50	30.50	29.19	29.81	4,097	-0.69(-2.26%)
May 29, 2013	30.50	30.50	30.50	30.50	200	-0.05(-0.16%)
May 28, 2013	30.55	30.55	30.55	30.55	150	-0.05(-0.17%)
May 24, 2013	30.60	30.60	30.60	30.60	300	-0.20(-0.65%)
May 23, 2013	30.65	30.86	30.65	30.80	300	+0.30(+0.98%)
May 22, 2013	30.07	30.69	30.07	30.50	2,114	+0.68(+2.28%)
May 21, 2013	31.00	31.00	29.82	29.82	350	-0.46(-1.52%)
May 20, 2013	30.73	30.88	29.78	30.28	5,060	-0.51(-1.66%)
May 17, 2013	30.67	31.06	30.67	30.79	3,272	-0.71(-2.25%)
May 16, 2013	30.88	31.50	30.88	31.50	550	+0.87(+2.84%)
May 15, 2013	30.80	30.80	30.58	30.63	1,590	-0.65(-2.08%)
May 13, 2013	31.28	31.28	31.28	31.28	200	-0.12(-0.38%)
May 10, 2013	30.51	31.40	30.51	31.40	300	+0.98(+3.22%)
May 09, 2013	29.54	30.49	29.54	30.42	550	+0.21(+0.69%)
May 08, 2013	30.21	30.21	30.21	30.21	200	-0.29(-0.95%)
May 07, 2013	30.07	30.60	30.07	30.50	300	+0.44(+1.47%)
May 06, 2013	32.43	32.43	30.00	30.06	550	-0.49(-1.60%)
May 03, 2013	31.30	31.00	30.52	30.55	1,805	-0.01(-0.05%)
May 02, 2013	32.31	32.31	30.56	30.56	350	-1.74(-5.37%)
May 01, 2013	31.50	32.42	31.50	32.30	705	+1.33(+4.31%)
Apr 30, 2013	30.32	30.97	30.65	30.97	2,750	+0.31(+1.03%)
Apr 29, 2013	31.19	31.21	30.64	30.65	3,025	-1.24(-3.88%)
Apr 25, 2013	31.89	31.89	31.89	31.89	0	-0.42(-1.30%)
Apr 24, 2013	32.91	32.91	32.31	32.31	300	-0.44(-1.34%)
Apr 22, 2013	32.75	32.75	32.75	32.75	0	-0.04(-0.12%)
Apr 19, 2013	33.03	33.03	32.01	32.79	1,800	+0.24(+0.74%)
Apr 18, 2013	32.60	32.95	32.40	32.55	4,419	-0.47(-1.42%)
Apr 17, 2013	32.54	33.15	32.40	33.02	9,801	+0.69(+2.13%)
Apr 16, 2013	32.50	34.00	32.00	32.33	13,747	+1.18(+3.79%)
Apr 15, 2013	31.30	31.83	30.59	31.15	3,565	+0.92(+3.04%)
Apr 12, 2013	30.16	30.60	30.16	30.23	800	-0.37(-1.21%)
Apr 11, 2013	30.75	30.75	30.21	30.60	800	-0.05(-0.16%)
Apr 10, 2013	30.50	30.65	30.07	30.65	1,050	+0.63(+2.08%)
Apr 09, 2013	30.13	30.13	29.88	30.02	913	-0.06(-0.19%)
Apr 08, 2013	30.10	30.13	30.07	30.08	1,548	-0.32(-1.07%)
Apr 05, 2013	30.50	31.52	30.29	30.40	5,255	-0.10(-0.31%)
Apr 04, 2013	29.69	30.91	29.69	30.50	1,680	+0.53(+1.77%)
Apr 03, 2013	29.30	29.97	29.30	29.97	1,568	+0.44(+1.49%)
Apr 02, 2013	29.53	29.53	29.26	29.53	550	-0.25(-0.84%)
Apr 01, 2013	29.11	29.78	29.11	29.78	200	+0.27(+0.91%)
Mar 28, 2013	29.50	29.51	29.50	29.51	350	-0.64(-2.12%)
Mar 27, 2013	29.20	30.30	29.20	30.15	7,621	-0.05(-0.17%)
Mar 26, 2013	30.20	30.20	30.20	30.20	3,000	+0.20(+0.67%)
Mar 25, 2013	30.00	30.00	30.00	30.00	301	+0.00(+0.00%)
Mar 22, 2013	30.04	30.10	30.00	30.00	3,150	-0.68(-2.22%)
Mar 21, 2013	30.06	30.68	30.06	30.68	1,200	+0.37(+1.22%)
Mar 19, 2013	30.03	30.31	30.31	30.31	2,100	-0.44(-1.43%)
Mar 18, 2013	30.16	30.75	30.16	30.75	600	+0.60(+1.99%)
Mar 15, 2013	30.94	30.94	30.01	30.15	1,606	-0.01(-0.03%)
Mar 14, 2013	30.05	30.39	30.05	30.16	1,385	-0.32(-1.05%)
Mar 13, 2013	30.03	30.94	30.03	30.48	900	+0.19(+0.63%)
Mar 12, 2013	30.28	30.51	30.27	30.29	750	-0.71(-2.29%)
Mar 11, 2013	31.00	31.39	31.00	31.00	1,615	+0.00(+0.00%)
Mar 08, 2013	30.58	31.00	30.58	31.00	700	+0.46(+1.51%)
Mar 07, 2013	30.34	30.54	30.29	30.54	3,836	-0.86(-2.74%)
Mar 06, 2013	30.46	31.40	30.39	31.40	3,280	+0.40(+1.29%)
Mar 05, 2013	31.80	32.07	30.71	31.00	1,190	+0.26(+0.85%)
Mar 04, 2013	32.14	32.14	30.63	30.74	4,571	-0.05(-0.16%)
Mar 01, 2013	30.99	31.53	30.74	30.79	1,660	-0.20(-0.65%)
Feb 28, 2013	30.24	30.99	30.24	30.99	650	+0.49(+1.61%)
Feb 26, 2013	30.50	30.50	30.50	30.50	0	+0.36(+1.19%)
Feb 22, 2013	29.92	30.20	29.18	30.14	6,206	-0.22(-0.72%)
Feb 21, 2013	30.00	30.36	29.95	30.36	960	+0.50(+1.67%)
Feb 20, 2013	29.18	29.86	29.18	29.86	3,694	+0.42(+1.44%)
Feb 19, 2013	29.24	29.44	29.24	29.44	1,470	+0.29(+0.98%)
Feb 15, 2013	29.45	29.49	29.08	29.15	3,331	+0.47(+1.63%)
Feb 13, 2013	29.10	28.68	28.68	28.68	2,400	-0.52(-1.77%)
Feb 12, 2013	29.00	29.20	29.00	29.20	259	-0.23(-0.78%)
Feb 11, 2013	28.24	29.60	28.24	29.43	3,542	+0.52(+1.80%)
Feb 08, 2013	28.25	28.93	28.25	28.91	1,250	-0.28(-0.96%)
Feb 07, 2013	28.15	29.45	28.15	29.19	1,501	+0.74(+2.60%)
Feb 06, 2013	28.50	28.50	28.10	28.45	421	-0.65(-2.23%)
Feb 04, 2013	29.75	29.80	29.10	29.10	400	-0.30(-1.02%)
Feb 01, 2013	28.74	29.40	28.74	29.40	4,100	+0.39(+1.34%)
Jan 31, 2013	28.54	29.01	28.54	29.01	1,710	+0.06(+0.21%)
Jan 30, 2013	28.81	29.24	28.77	28.95	2,750	-0.30(-1.03%)
Jan 29, 2013	29.13	29.25	28.95	29.25	1,003	+0.17(+0.58%)
Jan 28, 2013	28.13	29.90	28.13	29.08	3,743	-0.54(-1.84%)
Jan 25, 2013	29.54	30.00	29.52	29.62	2,100	-0.26(-0.86%)
Jan 24, 2013	29.41	30.00	29.41	29.88	3,800	+0.59(+2.02%)
Jan 23, 2013	29.61	29.71	29.29	29.29	4,352	-0.71(-2.37%)
Jan 22, 2013	30.90	30.90	30.00	30.00	1,013	-1.19(-3.81%)
Jan 18, 2013	29.77	31.19	29.55	31.19	1,590	+1.28(+4.26%)
Jan 17, 2013	29.90	29.95	29.78	29.91	1,318	-0.57(-1.86%)
Jan 16, 2013	29.80	30.48	29.80	30.48	400	-1.47(-4.60%)
Jan 15, 2013	30.60	31.95	30.60	31.95	500	+1.36(+4.45%)
Jan 14, 2013	30.48	30.95	30.25	30.59	3,853	-0.10(-0.33%)
Jan 11, 2013	30.02	30.98	29.95	30.69	7,877	+0.91(+3.05%)
Jan 10, 2013	30.10	30.10	29.64	29.78	10,012	-0.42(-1.38%)
Jan 09, 2013	30.02	30.40	30.02	30.20	2,613	-0.57(-1.85%)
Jan 08, 2013	30.77	30.77	30.77	30.77	100	+0.17(+0.56%)
Jan 07, 2013	30.15	31.80	30.15	30.60	6,350	+0.30(+0.99%)
Jan 04, 2013	30.25	31.11	30.04	30.30	650	-0.25(-0.82%)
Jan 03, 2013	29.90	30.60	29.90	30.55	1,150	+0.93(+3.14%)
Jan 02, 2013	29.61	30.70	29.50	29.62	4,980	-1.08(-3.52%)
Dec 31, 2012	30.21	30.95	30.05	30.70	12,133	-0.50(-1.60%)
Dec 28, 2012	31.50	31.95	30.13	31.20	4,550	-0.45(-1.42%)
Dec 27, 2012	34.72	34.72	31.53	31.65	5,251	-0.69(-2.13%)
Dec 26, 2012	34.00	34.00	31.13	32.34	5,949	-2.87(-8.15%)
Dec 24, 2012	35.12	35.39	33.30	35.21	8,179	-1.59(-4.32%)
Dec 21, 2012	36.00	36.99	33.61	36.80	11,615	+1.03(+2.88%)
Dec 20, 2012	36.09	37.00	34.16	35.77	10,608	+1.39(+4.04%)
Dec 19, 2012	35.12	35.50	32.64	34.38	13,903	-2.47(-6.70%)
Dec 18, 2012	36.02	37.64	34.00	36.85	4,039	+0.35(+0.96%)
Dec 17, 2012	36.88	39.25	36.35	36.50	2,120	-0.50(-1.35%)
Dec 14, 2012	37.16	39.87	37.00	37.00	5,501	-1.00(-2.63%)
Dec 13, 2012	40.00	40.00	37.46	38.00	1,640	-0.55(-1.43%)
Dec 12, 2012	37.00	38.97	36.60	38.55	9,371	+1.40(+3.77%)
Dec 11, 2012	37.80	38.60	37.15	37.15	1,250	-0.89(-2.34%)
Dec 10, 2012	39.44	39.44	37.20	38.04	6,125	+0.53(+1.41%)
Dec 07, 2012	39.55	39.57	37.50	37.51	6,073	-2.79(-6.92%)
Dec 06, 2012	43.48	43.48	40.05	40.30	4,565	-1.70(-4.05%)
Dec 05, 2012	41.00	43.00	41.00	42.00	1,070	+0.00(+0.00%)
Dec 04, 2012	42.58	43.87	38.51	42.00	2,795	-1.50(-3.45%)
Nov 30, 2012	42.12	47.43	42.12	43.50	1,275	+1.38(+3.28%)
Nov 29, 2012	43.40	45.00	42.02	42.12	3,518	-2.88(-6.40%)
Nov 28, 2012	52.00	55.60	44.15	45.00	10,009	-5.00(-10.00%)
Nov 27, 2012	49.08	50.00	49.08	50.00	4,336	+1.34(+2.75%)
Nov 26, 2012	50.93	52.50	41.46	48.66	23,717	-3.84(-7.31%)
Nov 23, 2012	43.32	72.40	40.01	52.50	9,055	+10.45(+24.85%)
Nov 21, 2012	41.14	45.00	40.25	42.05	2,843	+0.05(+0.12%)
Nov 20, 2012	46.50	46.50	40.13	42.00	34,941	-3.25(-7.18%)
Nov 19, 2012	46.80	48.05	45.05	45.25	11,301	+0.59(+1.32%)
Nov 16, 2012	41.99	47.40	41.51	44.66	43,929	+4.66(+11.65%)
Nov 15, 2012	32.64	44.54	32.00	40.00	200,703	+7.36(+22.55%)
Nov 14, 2012	32.88	32.88	31.63	32.64	32,455	-0.13(-0.40%)
Nov 13, 2012	35.46	35.81	32.47	32.77	2,250	-2.02(-5.81%)
Nov 12, 2012	34.16	34.79	32.40	34.79	24,747	-0.31(-0.88%)
Nov 09, 2012	33.01	35.36	33.01	35.10	8,174	+2.25(+6.84%)
Nov 08, 2012	34.20	34.27	32.00	32.85	13,863	-0.65(-1.93%)
Nov 07, 2012	32.31	35.89	32.26	33.50	9,635	-1.13(-3.26%)
Nov 06, 2012	35.15	35.85	32.52	34.63	20,551	-1.79(-4.91%)
Nov 05, 2012	34.95	36.42	34.50	36.42	8,403	+1.47(+4.21%)
Nov 02, 2012	31.82	35.53	31.82	34.95	7,552	+3.15(+9.91%)
Nov 01, 2012	32.06	33.10	31.10	31.80	7,475	-1.87(-5.56%)
Oct 31, 2012	35.26	35.40	33.00	33.67	4,278	-1.35(-3.85%)
Oct 26, 2012	35.20	35.02	35.02	35.02	4,500	+0.12(+0.34%)
Oct 25, 2012	36.62	37.94	34.00	34.90	20,027	-2.60(-6.93%)
Oct 24, 2012	36.64	37.93	35.75	37.50	19,971	+1.79(+5.01%)
Oct 23, 2012	33.00	37.45	32.85	35.71	22,502	+3.11(+9.53%)
Oct 19, 2012	32.50	32.60	32.00	32.60	1,276	+0.59(+1.84%)
Oct 17, 2012	32.01	32.01	32.01	32.01	0	-0.49(-1.50%)
Oct 16, 2012	33.22	33.22	32.01	32.50	834	+0.26(+0.81%)
Oct 15, 2012	32.00	33.18	32.00	32.24	9,375	-0.23(-0.71%)
Oct 11, 2012	33.35	32.47	32.47	32.47	700	-0.28(-0.85%)
Oct 10, 2012	32.00	32.75	32.00	32.75	1,200	+0.06(+0.19%)
Oct 09, 2012	32.53	32.69	32.50	32.69	652	-0.06(-0.19%)
Oct 08, 2012	32.70	32.75	32.55	32.75	2,635	+0.29(+0.89%)
Oct 05, 2012	32.90	32.90	32.17	32.46	1,550	+0.31(+0.96%)
Oct 04, 2012	32.00	32.15	31.95	32.15	1,800	+0.25(+0.78%)
Oct 03, 2012	29.60	31.90	29.14	31.90	1,204	+2.31(+7.81%)

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.