Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	22.24	22.26	21.74	22.05	0	-0.15(-0.69%)
Sep 26, 2013	21.91	22.20	21.71	22.20	0	+0.53(+2.43%)
Sep 25, 2013	21.45	21.90	21.45	21.68	0	+0.18(+0.86%)
Sep 24, 2013	21.72	21.77	21.24	21.49	0	-0.23(-1.05%)
Sep 23, 2013	22.39	22.53	21.59	21.72	0	-0.52(-2.34%)
Sep 20, 2013	21.75	22.34	21.70	22.24	0	+0.58(+2.67%)
Sep 19, 2013	21.72	22.11	21.32	21.66	0	-0.02(-0.09%)
Sep 18, 2013	21.64	21.68	21.31	21.68	0	+0.12(+0.58%)
Sep 17, 2013	21.34	21.58	21.26	21.56	0	+0.38(+1.79%)
Sep 16, 2013	21.66	21.59	21.15	21.18	0	-0.15(-0.69%)
Sep 13, 2013	21.26	21.62	20.97	21.32	0	+0.20(+0.96%)
Sep 12, 2013	21.08	21.38	20.95	21.12	0	+0.20(+0.93%)
Sep 11, 2013	20.90	21.11	20.83	20.92	0	-0.09(-0.41%)
Sep 10, 2013	21.02	21.17	20.79	21.01	0	+0.01(+0.04%)
Sep 09, 2013	20.55	21.17	20.55	21.00	0	+0.45(+2.21%)
Sep 06, 2013	20.68	20.81	20.50	20.55	0	-0.04(-0.18%)
Sep 05, 2013	20.55	20.77	20.36	20.59	0	+0.11(+0.53%)
Sep 04, 2013	20.34	20.52	20.25	20.48	0	+0.22(+1.09%)
Sep 03, 2013	20.36	20.36	20.13	20.26	0	+0.15(+0.74%)
Aug 30, 2013	20.44	20.48	20.07	20.11	0	-0.21(-1.03%)
Aug 29, 2013	20.41	20.45	20.22	20.32	0	+0.02(+0.09%)
Aug 28, 2013	20.03	20.45	19.88	20.30	0	+0.24(+1.22%)
Aug 27, 2013	20.41	20.47	19.88	20.06	0	-0.46(-2.22%)
Aug 26, 2013	20.70	20.70	20.50	20.51	0	-0.15(-0.72%)
Aug 23, 2013	20.35	20.76	20.27	20.66	0	+0.39(+1.94%)
Aug 22, 2013	20.41	20.50	19.95	20.27	0	-0.08(-0.40%)
Aug 21, 2013	20.19	20.39	20.08	20.35	0	+0.20(+0.97%)
Aug 20, 2013	20.00	20.19	19.99	20.15	0	+0.15(+0.77%)
Aug 19, 2013	20.22	20.22	19.83	20.00	0	-0.22(-1.09%)
Aug 16, 2013	20.27	20.56	20.09	20.22	0	-0.19(-0.93%)
Aug 15, 2013	20.60	20.68	20.10	20.41	401,102	-0.37(-1.80%)
Aug 14, 2013	21.27	21.27	20.39	20.78	0	-0.45(-2.12%)
Aug 13, 2013	20.53	21.30	20.23	21.23	1,245,059	+0.87(+4.29%)
Aug 12, 2013	20.10	20.43	20.10	20.36	443,941	+0.34(+1.70%)
Aug 09, 2013	20.28	20.32	19.95	20.02	156,789	-0.14(-0.69%)
Aug 08, 2013	20.41	20.41	19.95	20.16	229,013	-0.15(-0.72%)
Aug 07, 2013	20.29	20.45	19.88	20.31	422,832	+0.08(+0.40%)
Aug 06, 2013	19.95	20.22	19.68	20.22	313,243	+0.19(+0.95%)
Aug 05, 2013	20.31	20.33	19.78	20.03	273,197	-0.29(-1.42%)
Aug 02, 2013	20.34	20.35	20.16	20.32	134,112	+0.05(+0.23%)
Aug 01, 2013	20.58	20.63	20.09	20.28	434,908	-0.09(-0.45%)
Jul 31, 2013	20.05	20.43	19.92	20.37	0	+0.31(+1.54%)
Jul 30, 2013	19.82	20.07	19.72	20.06	0	+0.30(+1.51%)
Jul 29, 2013	19.82	19.95	19.65	19.76	0	+0.00(+0.00%)
Jul 26, 2013	19.81	19.90	19.68	19.76	0	-0.07(-0.36%)
Jul 25, 2013	19.68	19.97	19.55	19.83	0	+0.08(+0.43%)
Jul 24, 2013	19.94	19.94	19.69	19.75	0	-0.05(-0.23%)
Jul 23, 2013	19.68	19.81	19.60	19.79	0	+0.19(+0.98%)
Jul 22, 2013	19.69	19.69	19.46	19.60	0	+0.02(+0.11%)
Jul 19, 2013	19.62	19.76	19.42	19.58	0	-0.06(-0.29%)
Jul 18, 2013	19.74	19.87	19.59	19.63	0	+0.08(+0.40%)
Jul 17, 2013	19.65	19.91	19.50	19.56	299,647	-0.05(-0.25%)
Jul 16, 2013	19.68	19.90	19.42	19.60	0	-0.08(-0.41%)
Jul 15, 2013	19.59	20.02	19.55	19.69	0	+0.04(+0.18%)
Jul 12, 2013	19.91	19.93	19.62	19.65	0	-0.15(-0.75%)
Jul 11, 2013	19.84	19.84	19.74	19.80	0	+0.09(+0.47%)
Jul 10, 2013	19.56	19.82	19.56	19.71	0	+0.04(+0.21%)
Jul 09, 2013	19.75	19.75	19.51	19.67	0	+0.05(+0.28%)
Jul 08, 2013	19.79	19.80	19.56	19.61	0	+0.06(+0.31%)
Jul 05, 2013	19.54	19.68	19.29	19.55	0	+0.27(+1.38%)
Jul 03, 2013	19.29	19.61	19.29	19.29	0	-0.10(-0.50%)
Jul 02, 2013	19.58	19.70	19.22	19.38	0	-0.31(-1.56%)
Jul 01, 2013	19.95	20.09	19.37	19.69	0	-0.06(-0.32%)
Jun 28, 2013	19.14	19.91	18.86	19.75	1,788,186	-0.03(-0.14%)
Jun 26, 2013	19.47	20.00	19.47	19.78	639,498	+0.51(+2.63%)
Jun 25, 2013	19.14	19.33	18.46	19.27	0	+0.43(+2.31%)
Jun 24, 2013	19.21	19.21	18.28	18.84	0	-0.44(-2.28%)
Jun 21, 2013	19.36	19.60	19.00	19.28	600,973	-0.10(-0.52%)
Jun 20, 2013	19.50	19.61	19.19	19.38	0	-0.23(-1.19%)
Jun 19, 2013	19.69	19.86	19.50	19.61	0	-0.06(-0.30%)
Jun 18, 2013	20.03	20.03	19.55	19.67	0	-0.28(-1.40%)
Jun 17, 2013	19.77	20.14	19.73	19.95	0	+0.23(+1.14%)
Jun 14, 2013	19.78	19.91	19.49	19.73	0	-0.00(-0.01%)
Jun 13, 2013	19.51	19.95	19.35	19.73	1,050,425	+0.26(+1.31%)
Jun 12, 2013	20.08	20.27	19.40	19.47	5,402,144	-2.11(-9.78%)
Jun 11, 2013	20.66	21.85	20.17	21.59	891,875	+0.77(+3.70%)
Jun 10, 2013	20.37	21.04	20.02	20.82	0	+0.81(+4.04%)
Jun 07, 2013	19.68	20.20	19.67	20.01	0	+0.47(+2.42%)
Jun 06, 2013	19.28	19.61	18.73	19.53	0	+0.04(+0.18%)
Jun 05, 2013	20.27	20.27	19.02	19.50	0	-0.76(-3.75%)
Jun 04, 2013	20.51	20.92	20.09	20.26	0	-0.17(-0.85%)
Jun 03, 2013	21.15	21.33	20.22	20.43	568,681	-0.61(-2.91%)
May 31, 2013	20.42	21.31	20.42	21.05	299,904	+0.53(+2.59%)
May 30, 2013	20.90	21.33	20.14	20.51	0	-0.39(-1.87%)
May 29, 2013	21.40	21.91	20.79	20.91	679,206	-0.55(-2.58%)
May 28, 2013	21.01	21.72	20.79	21.46	758,326	+0.76(+3.67%)
May 24, 2013	21.92	21.92	20.09	20.70	0	-1.37(-6.22%)
May 23, 2013	22.91	22.91	20.63	22.07	0	-1.26(-5.39%)
May 22, 2013	24.40	24.40	22.44	23.33	0	-0.95(-3.92%)
May 21, 2013	23.75	24.39	23.56	24.28	0	+0.77(+3.29%)
May 20, 2013	23.76	24.42	23.47	23.51	0	-0.23(-0.97%)
May 17, 2013	23.29	23.81	23.04	23.74	0	+0.64(+2.76%)
May 16, 2013	22.76	23.24	22.55	23.10	226,527	+0.35(+1.55%)
May 15, 2013	22.59	23.07	22.26	22.75	0	-0.23(-0.98%)
May 13, 2013	22.80	23.07	22.59	22.97	0	+0.23(+1.00%)
May 10, 2013	22.62	22.80	22.42	22.75	0	+0.22(+0.98%)
May 09, 2013	22.44	22.94	22.09	22.53	443,952	-0.11(-0.47%)
May 08, 2013	22.80	22.97	22.26	22.63	0	+0.15(+0.65%)
May 07, 2013	21.98	22.68	21.98	22.48	0	+0.58(+2.67%)
May 06, 2013	20.50	22.26	20.45	21.90	0	+1.44(+7.02%)
May 03, 2013	20.36	20.55	20.19	20.47	0	+0.27(+1.34%)
May 02, 2013	20.33	20.33	19.89	20.19	0	-0.09(-0.43%)
May 01, 2013	20.63	20.63	20.12	20.28	0	+0.05(+0.25%)
Apr 30, 2013	19.78	20.29	19.70	20.23	0	+0.43(+2.15%)
Apr 29, 2013	20.17	20.36	19.14	19.80	684,010	+0.02(+0.10%)
Apr 26, 2013	20.29	20.28	19.48	19.78	562,363	-0.50(-2.45%)
Apr 25, 2013	20.36	20.63	20.18	20.28	0	+0.15(+0.73%)
Apr 24, 2013	20.04	20.36	19.70	20.13	0	+0.50(+2.57%)
Apr 23, 2013	19.78	19.82	19.56	19.63	661,892	+0.36(+1.85%)
Apr 22, 2013	19.12	19.42	18.84	19.27	466,345	+0.25(+1.30%)
Apr 19, 2013	19.07	19.27	18.46	19.03	644,589	+0.05(+0.26%)
Apr 18, 2013	18.72	19.21	18.64	18.98	764,655	+0.34(+1.85%)
Apr 17, 2013	19.03	19.27	18.31	18.63	929,825	-0.35(-1.86%)
Apr 16, 2013	18.46	19.08	18.39	18.99	1,081,005	+0.83(+4.59%)
Apr 15, 2013	18.49	18.69	17.98	18.15	729,059	-0.11(-0.61%)
Apr 12, 2013	18.73	18.73	17.47	18.26	1,612,590	-0.37(-1.98%)
Apr 11, 2013	18.22	18.80	17.79	18.63	1,460,442	+0.73(+4.06%)
Apr 10, 2013	17.50	18.26	17.10	17.91	2,574,370	+0.87(+5.12%)
Apr 09, 2013	16.81	17.31	16.42	17.03	2,600,466	+0.39(+2.37%)
Apr 08, 2013	16.48	16.82	15.88	16.64	3,279,573	+1.57(+10.41%)
Apr 05, 2013	14.96	15.34	14.73	15.07	722,988	+0.05(+0.36%)
Apr 04, 2013	15.32	15.39	14.99	15.02	315,811	+0.02(+0.13%)
Apr 03, 2013	15.17	15.47	14.97	15.00	493,561	+0.03(+0.20%)
Apr 02, 2013	15.42	15.54	14.93	14.97	812,091	-0.29(-1.90%)
Apr 01, 2013	14.79	15.39	14.66	15.26	735,936	+0.46(+3.12%)
Mar 28, 2013	15.06	15.19	14.66	14.80	1,020,303	-0.33(-2.17%)
Mar 27, 2013	15.26	15.52	15.04	15.13	677,401	-0.21(-1.38%)
Mar 26, 2013	15.39	15.49	15.00	15.34	500,918	-0.02(-0.11%)
Mar 25, 2013	15.78	15.83	15.31	15.35	835,590	-0.24(-1.53%)
Mar 22, 2013	15.72	15.74	15.21	15.59	639,064	+0.09(+0.60%)
Mar 21, 2013	15.56	15.85	15.47	15.50	482,525	-0.18(-1.13%)
Mar 20, 2013	15.93	16.02	15.20	15.68	991,043	-0.17(-1.10%)
Mar 19, 2013	16.15	16.31	15.50	15.85	559,777	-0.32(-1.98%)
Mar 18, 2013	16.30	16.41	16.08	16.17	592,136	-0.31(-1.86%)
Mar 15, 2013	16.56	16.56	16.29	16.48	370,453	-0.07(-0.41%)
Mar 14, 2013	16.45	16.62	16.45	16.55	232,170	+0.10(+0.61%)
Mar 13, 2013	16.60	16.63	16.42	16.45	176,376	-0.18(-1.09%)
Mar 12, 2013	16.66	16.67	16.50	16.63	173,388	+0.01(+0.08%)
Mar 11, 2013	16.81	16.81	16.50	16.61	347,363	+0.11(+0.66%)
Mar 08, 2013	16.80	16.80	16.50	16.50	521,149	-0.06(-0.38%)
Mar 07, 2013	16.83	16.83	16.56	16.57	780,407	+0.01(+0.07%)
Mar 06, 2013	16.94	16.94	16.37	16.56	410,484	-0.17(-1.04%)
Mar 05, 2013	16.97	16.97	16.56	16.73	775,718	+0.07(+0.41%)
Mar 04, 2013	16.42	16.92	16.32	16.66	1,353,067	+0.36(+2.22%)
Mar 01, 2013	17.10	17.10	16.29	16.30	7,715,875	-3.11(-16.00%)
Feb 28, 2013	19.65	19.96	19.34	19.41	220,916	-0.21(-1.05%)
Feb 27, 2013	19.95	20.09	19.57	19.61	141,619	-0.52(-2.56%)
Feb 26, 2013	18.90	20.13	18.90	20.13	461,494	+1.58(+8.52%)
Feb 22, 2013	19.07	19.53	18.19	18.55	371,926	-0.59(-3.08%)
Feb 21, 2013	18.09	19.22	17.25	19.14	409,166	+0.99(+5.44%)
Feb 20, 2013	18.38	19.23	17.75	18.15	433,910	-1.13(-5.88%)
Feb 19, 2013	20.77	21.70	19.00	19.28	819,636	-2.70(-12.29%)
Feb 15, 2013	24.43	24.63	20.51	21.99	1,068,550	-1.67(-7.07%)
Feb 14, 2013	21.83	23.89	21.72	23.66	604,152	+2.25(+10.53%)
Feb 13, 2013	20.04	21.45	19.77	21.40	599,614	+1.81(+9.23%)
Feb 12, 2013	19.00	20.36	18.95	19.60	540,813	+0.90(+4.81%)
Feb 11, 2013	16.56	18.95	16.56	18.70	563,741	+2.42(+14.90%)
Feb 08, 2013	16.61	16.66	16.02	16.27	81,456	-0.41(-2.46%)
Feb 07, 2013	16.88	17.06	16.43	16.68	49,429	-0.31(-1.82%)
Feb 06, 2013	17.01	17.08	16.71	16.99	62,477	+0.16(+0.95%)
Feb 04, 2013	17.02	17.24	16.70	16.83	67,549	-0.10(-0.61%)
Feb 01, 2013	16.33	16.99	16.33	16.94	54,674	+0.68(+4.19%)
Jan 31, 2013	16.92	17.04	16.02	16.25	69,892	-0.54(-3.22%)
Jan 30, 2013	16.83	17.03	15.12	16.80	205,618	-0.24(-1.43%)
Jan 29, 2013	17.26	17.69	16.90	17.04	246,880	-0.26(-1.48%)
Jan 28, 2013	17.34	17.34	17.02	17.29	118,721	+0.17(+0.97%)
Jan 25, 2013	17.35	17.35	16.97	17.13	141,490	+0.03(+0.16%)
Jan 24, 2013	16.45	17.32	16.45	17.10	218,154	+0.81(+5.00%)
Jan 23, 2013	16.22	16.34	15.99	16.29	92,573	+0.25(+1.54%)
Jan 22, 2013	15.92	16.15	15.76	16.04	93,741	+0.35(+2.25%)
Jan 18, 2013	16.05	16.07	15.60	15.69	145,944	-0.19(-1.21%)
Jan 17, 2013	16.26	16.54	15.82	15.88	123,141	-0.27(-1.66%)
Jan 16, 2013	15.30	16.52	15.26	16.15	208,174	+0.85(+5.53%)
Jan 15, 2013	15.06	15.47	14.86	15.30	151,035	+0.33(+2.23%)
Jan 14, 2013	14.69	15.13	14.46	14.97	87,578	+0.46(+3.18%)
Jan 11, 2013	14.09	14.86	14.09	14.51	86,705	+0.58(+4.17%)
Jan 10, 2013	15.05	15.07	13.84	13.93	153,503	-1.12(-7.47%)
Jan 09, 2013	14.81	15.08	14.67	15.05	188,886	+0.39(+2.67%)
Jan 08, 2013	14.14	14.75	14.12	14.66	160,775	+0.69(+4.94%)
Jan 07, 2013	13.92	14.05	13.63	13.97	124,405	+0.20(+1.42%)
Jan 04, 2013	13.13	13.95	13.13	13.77	133,813	+0.77(+5.91%)
Jan 03, 2013	13.13	13.20	12.93	13.01	92,477	+0.03(+0.23%)
Jan 02, 2013	13.04	13.19	12.07	12.98	199,978	+0.90(+7.46%)
Dec 31, 2012	11.13	12.22	10.10	12.07	145,369	+0.72(+6.31%)
Dec 28, 2012	11.18	11.40	11.10	11.36	54,030	+0.12(+1.09%)
Dec 27, 2012	11.20	11.35	11.01	11.24	34,808	+0.16(+1.45%)
Dec 26, 2012	11.02	11.25	10.96	11.08	48,220	+0.22(+2.02%)
Dec 24, 2012	11.08	11.21	10.75	10.86	91,623	-0.28(-2.49%)
Dec 21, 2012	11.08	11.38	10.91	11.13	74,582	-0.11(-0.97%)
Dec 20, 2012	10.99	11.35	10.98	11.24	23,274	+0.18(+1.64%)
Dec 19, 2012	11.02	11.15	10.92	11.06	23,462	+0.02(+0.22%)
Dec 18, 2012	11.01	11.08	10.87	11.03	42,102	+0.05(+0.47%)
Dec 17, 2012	10.91	10.98	10.86	10.98	48,633	+0.01(+0.06%)
Dec 14, 2012	10.90	10.98	10.86	10.98	24,220	+0.05(+0.46%)
Dec 13, 2012	10.78	10.94	10.75	10.93	38,550	+0.11(+1.04%)
Dec 12, 2012	10.81	10.97	10.76	10.81	45,089	+0.03(+0.31%)
Dec 11, 2012	10.82	10.82	10.78	10.78	19,210	-0.02(-0.18%)
Dec 10, 2012	10.78	10.80	10.75	10.80	24,843	-0.03(-0.28%)
Dec 07, 2012	10.85	10.98	10.73	10.83	22,449	-0.03(-0.25%)
Dec 06, 2012	11.03	11.03	10.77	10.86	19,321	-0.13(-1.16%)
Dec 05, 2012	10.81	11.13	10.74	10.98	16,632	+0.06(+0.52%)
Dec 04, 2012	10.93	10.93	10.69	10.93	27,683	+0.02(+0.18%)
Nov 30, 2012	10.85	10.98	10.83	10.91	23,428	+0.05(+0.44%)
Nov 29, 2012	10.98	10.98	10.77	10.86	26,851	-0.04(-0.37%)
Nov 28, 2012	10.55	10.90	10.52	10.90	20,802	+0.30(+2.84%)
Nov 27, 2012	10.64	10.90	10.51	10.60	33,909	-0.03(-0.28%)
Nov 26, 2012	10.61	10.72	10.39	10.63	42,212	-0.07(-0.63%)
Nov 23, 2012	10.64	10.70	10.64	10.70	5,801	+0.00(+0.00%)
Nov 21, 2012	10.62	10.75	10.62	10.70	10,576	+0.10(+0.92%)
Nov 20, 2012	10.43	10.70	10.33	10.60	15,751	+0.17(+1.59%)
Nov 19, 2012	10.40	10.45	10.32	10.43	13,029	+0.15(+1.51%)
Nov 16, 2012	10.32	10.48	10.28	10.28	18,050	-0.04(-0.37%)
Nov 15, 2012	10.42	10.55	10.32	10.32	11,817	-0.09(-0.86%)
Nov 14, 2012	10.59	10.69	10.37	10.40	23,288	-0.29(-2.69%)
Nov 13, 2012	10.51	10.79	10.51	10.69	16,599	+0.18(+1.75%)
Nov 12, 2012	10.64	10.80	10.42	10.51	25,957	-0.24(-2.23%)
Nov 09, 2012	10.50	10.79	10.39	10.75	12,939	+0.35(+3.40%)
Nov 08, 2012	10.51	10.99	10.38	10.40	22,644	-0.11(-1.00%)
Nov 07, 2012	10.95	11.06	10.40	10.50	52,926	-0.48(-4.40%)
Nov 06, 2012	11.07	11.33	10.84	10.98	24,745	-0.23(-2.05%)
Nov 05, 2012	11.10	11.23	11.08	11.21	4,728	-0.01(-0.12%)
Nov 02, 2012	11.26	11.47	11.23	11.23	8,570	+0.01(+0.12%)
Nov 01, 2012	11.22	11.33	11.20	11.21	11,664	-0.07(-0.60%)
Oct 31, 2012	11.17	11.30	11.17	11.28	16,745	+0.08(+0.75%)
Oct 26, 2012	10.98	11.20	11.20	11.20	8,522	-0.10(-0.86%)
Oct 25, 2012	10.96	11.33	10.96	11.29	5,384	+0.15(+1.33%)
Oct 24, 2012	11.08	11.33	10.86	11.15	15,074	-0.11(-0.94%)
Oct 23, 2012	11.28	11.32	10.77	11.25	15,755	-0.19(-1.65%)
Oct 19, 2012	11.26	11.47	11.26	11.44	8,900	-0.07(-0.63%)
Oct 18, 2012	11.69	11.69	11.33	11.51	6,855	+0.11(+0.97%)
Oct 17, 2012	11.46	11.68	11.33	11.40	6,573	-0.18(-1.52%)
Oct 16, 2012	11.45	11.58	11.33	11.58	4,468	+0.11(+0.96%)
Oct 15, 2012	11.64	11.64	11.39	11.47	11,842	-0.16(-1.42%)
Oct 12, 2012	11.56	11.71	11.28	11.63	4,943	+0.30(+2.62%)
Oct 11, 2012	11.12	11.46	11.09	11.33	11,616	-0.08(-0.73%)
Oct 10, 2012	11.37	11.42	11.16	11.42	11,123	+0.00(+0.00%)
Oct 09, 2012	11.53	11.63	11.15	11.42	12,120	-0.12(-1.03%)
Oct 08, 2012	11.54	11.73	11.34	11.54	10,449	+0.05(+0.42%)
Oct 05, 2012	11.50	11.81	11.14	11.49	21,814	-0.10(-0.84%)
Oct 04, 2012	11.12	11.60	11.12	11.59	52,814	+0.33(+2.97%)
Oct 03, 2012	11.16	11.33	11.03	11.25	34,098	+0.13(+1.17%)
Oct 02, 2012	11.13	11.24	10.95	11.12	17,534	+0.00(+0.00%)

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.