Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	19.14	19.15	18.71	18.72	4,621,499	-0.40(-2.11%)
Oct 30, 2013	18.63	19.18	18.48	19.13	7,316,315	+0.63(+3.43%)
Oct 29, 2013	18.78	19.23	17.67	18.49	18,865,814	-1.15(-5.85%)
Oct 28, 2013	19.68	19.94	19.38	19.64	6,465,206	-0.14(-0.72%)
Oct 25, 2013	19.76	19.85	19.49	19.78	0	+0.05(+0.27%)
Oct 24, 2013	19.61	19.85	19.47	19.73	4,504,312	+0.25(+1.30%)
Oct 23, 2013	19.47	19.58	19.13	19.47	4,991,942	-0.16(-0.79%)
Oct 22, 2013	18.86	19.68	18.81	19.63	7,358,986	+0.82(+4.36%)
Oct 21, 2013	19.49	19.77	18.65	18.81	13,986,132	-1.34(-6.67%)
Oct 18, 2013	20.03	20.26	19.92	20.16	4,602,385	+0.25(+1.25%)
Oct 17, 2013	19.97	19.98	19.69	19.91	4,056,257	-0.08(-0.40%)
Oct 16, 2013	20.01	20.16	19.90	19.99	3,584,657	+0.09(+0.45%)
Oct 15, 2013	20.23	20.33	19.77	19.90	3,732,685	-0.25(-1.24%)
Oct 14, 2013	19.97	20.34	19.89	20.15	4,186,738	-0.02(-0.09%)
Oct 11, 2013	19.95	20.19	19.93	20.16	0	+0.17(+0.85%)
Oct 10, 2013	19.98	20.49	19.90	20.00	5,714,434	+0.37(+1.91%)
Oct 09, 2013	19.50	19.75	19.10	19.62	5,179,024	+0.16(+0.82%)
Oct 08, 2013	19.99	20.24	19.20	19.46	5,887,708	-0.53(-2.67%)
Oct 07, 2013	20.24	20.33	19.99	20.00	3,894,691	-0.50(-2.43%)
Oct 04, 2013	20.31	20.58	20.15	20.49	0	+0.20(+1.01%)
Oct 03, 2013	20.61	20.79	20.20	20.29	5,431,799	-0.44(-2.11%)
Oct 02, 2013	20.31	20.84	20.26	20.73	4,570,185	+0.02(+0.09%)
Oct 01, 2013	20.04	20.72	19.97	20.71	5,474,683	+0.71(+3.56%)
Sep 30, 2013	19.84	20.14	19.57	20.00	3,689,211	-0.01(-0.04%)
Sep 27, 2013	19.98	20.26	19.87	20.00	0	-0.12(-0.62%)
Sep 26, 2013	20.57	20.67	20.05	20.13	4,481,918	-0.34(-1.65%)
Sep 25, 2013	20.33	20.65	20.31	20.47	6,622,141	+0.14(+0.70%)
Sep 24, 2013	19.80	20.48	19.63	20.33	7,588,053	+0.63(+3.21%)
Sep 23, 2013	19.77	19.92	19.43	19.69	6,880,957	-0.09(-0.47%)
Sep 20, 2013	20.55	20.60	19.69	19.79	0	-0.01(-0.07%)
Sep 19, 2013	20.02	20.04	19.53	19.80	4,775,253	+0.05(+0.27%)
Sep 18, 2013	19.53	19.92	19.26	19.75	4,291,896	+0.17(+0.86%)
Sep 17, 2013	19.37	19.74	19.22	19.58	0	+0.14(+0.73%)
Sep 16, 2013	19.74	19.77	19.35	19.43	4,716,145	+0.00(+0.00%)
Sep 13, 2013	19.46	19.51	19.07	19.43	0	+0.04(+0.23%)
Sep 12, 2013	19.61	19.73	19.28	19.39	5,094,179	-0.29(-1.49%)
Sep 11, 2013	19.60	19.92	19.52	19.68	4,859,435	+0.12(+0.59%)
Sep 10, 2013	19.12	19.84	18.92	19.57	7,732,522	+0.65(+3.44%)
Sep 09, 2013	18.56	19.07	18.49	18.92	4,395,615	+0.40(+2.16%)
Sep 06, 2013	18.58	18.70	18.20	18.52	0	+0.02(+0.09%)
Sep 05, 2013	18.63	18.71	18.44	18.50	3,728,903	+0.01(+0.05%)
Sep 04, 2013	18.10	18.57	17.96	18.49	4,139,568	+0.43(+2.37%)
Sep 03, 2013	18.13	18.56	17.94	18.06	4,768,447	+0.14(+0.80%)
Aug 30, 2013	18.14	18.14	17.72	17.92	0	-0.17(-0.94%)
Aug 29, 2013	17.72	18.22	17.49	18.09	8,414,352	+0.42(+2.37%)
Aug 28, 2013	16.92	17.67	16.78	17.67	0	+0.74(+4.37%)
Aug 27, 2013	16.43	17.15	16.29	16.93	7,577,844	+0.33(+1.99%)
Aug 26, 2013	16.69	16.92	16.58	16.60	3,116,001	-0.18(-1.06%)
Aug 23, 2013	16.83	16.92	16.65	16.78	0	+0.00(+0.00%)
Aug 22, 2013	16.60	16.88	16.58	16.78	0	+0.23(+1.40%)
Aug 21, 2013	16.68	16.92	16.49	16.55	0	-0.22(-1.33%)
Aug 20, 2013	16.42	16.81	16.31	16.77	4,520,669	+0.37(+2.28%)
Aug 19, 2013	16.69	16.70	16.28	16.40	3,571,205	-0.28(-1.66%)
Aug 16, 2013	16.98	17.00	16.58	16.67	0	-0.10(-0.61%)
Aug 15, 2013	16.99	16.99	16.60	16.78	3,510,632	-0.37(-2.16%)
Aug 14, 2013	17.11	17.59	17.07	17.15	3,123,614	+0.04(+0.21%)
Aug 13, 2013	17.24	17.35	16.89	17.11	5,267,723	-0.15(-0.88%)
Aug 12, 2013	16.79	17.30	16.76	17.26	3,482,267	+0.29(+1.73%)
Aug 09, 2013	16.74	17.06	16.70	16.97	2,494,906	+0.19(+1.11%)
Aug 08, 2013	16.83	17.07	16.73	16.78	4,199,445	+0.04(+0.21%)
Aug 07, 2013	16.85	16.85	16.33	16.74	5,582,265	-0.21(-1.26%)
Aug 06, 2013	16.70	17.04	16.61	16.96	4,694,340	+0.21(+1.28%)
Aug 05, 2013	16.96	17.08	16.70	16.74	3,228,524	-0.20(-1.16%)
Aug 02, 2013	16.58	17.03	16.52	16.94	4,233,161	+0.29(+1.77%)
Aug 01, 2013	16.55	16.83	16.49	16.65	5,553,916	+0.17(+1.03%)
Jul 31, 2013	16.51	16.89	16.40	16.48	0	-0.05(-0.32%)
Jul 30, 2013	16.16	17.46	16.08	16.53	16,143,735	+1.35(+8.92%)
Jul 29, 2013	14.92	15.20	14.86	15.18	0	+0.23(+1.55%)
Jul 26, 2013	14.76	15.03	14.71	14.95	0	+0.03(+0.18%)
Jul 25, 2013	14.99	15.03	14.69	14.92	0	-0.19(-1.24%)
Jul 24, 2013	15.36	15.41	15.05	15.11	0	-0.18(-1.17%)
Jul 23, 2013	15.52	15.53	15.02	15.28	0	-0.27(-1.72%)
Jul 22, 2013	15.35	15.60	15.31	15.55	0	+0.20(+1.34%)
Jul 19, 2013	15.47	15.47	15.22	15.35	0	-0.06(-0.40%)
Jul 18, 2013	15.19	15.71	15.11	15.41	6,058,720	+0.24(+1.58%)
Jul 17, 2013	14.81	15.19	14.81	15.17	3,501,485	+0.46(+3.15%)
Jul 16, 2013	14.96	15.03	14.62	14.71	0	-0.17(-1.14%)
Jul 15, 2013	14.86	14.95	14.77	14.87	0	+0.09(+0.60%)
Jul 12, 2013	14.86	14.94	14.57	14.79	0	-0.07(-0.48%)
Jul 11, 2013	14.80	14.91	14.61	14.86	0	+0.24(+1.65%)
Jul 10, 2013	14.53	14.75	14.46	14.62	4,132,656	+0.01(+0.06%)
Jul 09, 2013	14.57	14.77	14.44	14.61	0	+0.17(+1.17%)
Jul 08, 2013	14.14	14.54	14.14	14.44	5,709,963	+0.31(+2.21%)
Jul 05, 2013	13.79	14.16	13.77	14.13	0	+0.43(+3.12%)
Jul 03, 2013	13.58	13.75	13.50	13.70	0	-0.05(-0.39%)
Jul 02, 2013	13.72	13.95	13.62	13.75	0	-0.04(-0.32%)
Jul 01, 2013	13.58	13.89	13.58	13.80	0	+0.17(+1.25%)
Jun 28, 2013	13.29	13.78	13.19	13.63	7,454,979	+0.28(+2.13%)
Jun 27, 2013	13.35	13.54	13.27	13.34	0	+0.06(+0.47%)
Jun 26, 2013	13.22	13.32	13.10	13.28	0	+0.18(+1.36%)
Jun 25, 2013	12.82	13.16	12.76	13.10	0	+0.41(+3.26%)
Jun 24, 2013	13.11	13.22	12.38	12.69	0	-0.62(-4.65%)
Jun 21, 2013	13.27	13.36	12.92	13.31	5,213,350	+0.09(+0.67%)
Jun 20, 2013	13.55	13.57	13.07	13.22	0	-0.40(-2.94%)
Jun 19, 2013	13.38	13.80	13.34	13.62	0	+0.29(+2.14%)
Jun 18, 2013	13.48	13.64	13.31	13.33	3,986,593	-0.12(-0.86%)
Jun 17, 2013	13.74	13.81	13.38	13.45	0	-0.19(-1.37%)
Jun 14, 2013	13.78	13.89	13.61	13.64	0	-0.16(-1.16%)
Jun 13, 2013	13.23	13.83	13.09	13.80	5,737,760	+0.50(+3.75%)
Jun 12, 2013	13.66	13.67	13.17	13.30	9,861,837	+0.29(+2.26%)
Jun 11, 2013	12.85	13.15	12.72	13.00	3,924,451	-0.13(-1.02%)
Jun 10, 2013	13.32	13.34	12.99	13.14	0	-0.06(-0.47%)
Jun 07, 2013	13.23	13.27	13.04	13.20	0	+0.15(+1.16%)
Jun 06, 2013	12.99	13.28	12.88	13.05	0	+0.04(+0.34%)
Jun 05, 2013	13.32	13.36	12.93	13.00	0	-0.45(-3.31%)
Jun 04, 2013	13.67	13.81	13.25	13.45	0	-0.19(-1.37%)
Jun 03, 2013	13.51	13.86	13.18	13.64	6,592,722	+0.15(+1.12%)
May 31, 2013	13.92	14.09	13.43	13.48	21,321,538	-0.61(-4.30%)
May 30, 2013	13.65	14.30	13.56	14.09	0	+0.47(+3.47%)
May 29, 2013	13.10	13.70	13.10	13.62	7,234,960	+0.33(+2.48%)
May 28, 2013	13.18	13.43	13.12	13.29	7,626,937	+0.33(+2.54%)
May 24, 2013	12.90	13.02	12.72	12.96	0	-0.03(-0.21%)
May 23, 2013	12.61	13.07	12.50	12.99	4,401,315	+0.07(+0.55%)
May 22, 2013	13.23	13.31	12.72	12.91	6,935,912	-0.27(-2.03%)
May 21, 2013	13.10	13.24	12.93	13.18	5,677,390	+0.07(+0.54%)
May 20, 2013	13.08	13.23	12.89	13.11	0	-0.02(-0.14%)
May 17, 2013	12.43	13.32	12.39	13.13	0	+0.86(+6.97%)
May 16, 2013	12.00	12.39	11.98	12.27	10,959,450	+0.29(+2.45%)
May 15, 2013	11.57	12.01	11.54	11.98	0	+0.69(+6.16%)
May 13, 2013	11.34	11.46	11.14	11.28	0	-0.16(-1.40%)
May 10, 2013	11.53	11.58	11.36	11.45	0	-0.04(-0.31%)
May 09, 2013	11.62	11.64	11.28	11.48	0	-0.14(-1.23%)
May 08, 2013	11.67	11.81	11.59	11.62	0	-0.02(-0.15%)
May 07, 2013	11.49	11.67	11.47	11.64	4,706,127	+0.20(+1.71%)
May 06, 2013	11.11	11.51	11.09	11.45	0	+0.43(+3.90%)
May 03, 2013	11.05	11.22	10.89	11.02	0	+0.12(+1.12%)
May 02, 2013	10.96	11.04	10.81	10.89	0	+0.03(+0.25%)
May 01, 2013	11.09	11.14	10.82	10.87	4,758,216	-0.26(-2.36%)
Apr 30, 2013	11.08	11.20	11.00	11.13	0	-0.07(-0.60%)
Apr 29, 2013	11.10	11.22	10.91	11.20	7,620,634	+0.05(+0.48%)
Apr 26, 2013	11.89	11.53	11.05	11.14	12,246,030	-0.38(-3.32%)
Apr 25, 2013	11.21	11.60	11.20	11.53	7,723,523	+0.38(+3.44%)
Apr 24, 2013	10.87	11.16	10.87	11.14	0	+0.27(+2.46%)
Apr 23, 2013	10.78	10.90	10.65	10.88	3,711,716	+0.16(+1.50%)
Apr 22, 2013	10.68	10.86	10.62	10.71	3,572,555	-0.10(-0.91%)
Apr 19, 2013	10.71	10.84	10.65	10.81	3,652,096	+0.14(+1.34%)
Apr 18, 2013	10.76	10.83	10.57	10.67	4,602,228	-0.04(-0.33%)
Apr 17, 2013	10.93	11.01	10.60	10.71	4,866,972	-0.36(-3.22%)
Apr 16, 2013	10.76	11.08	10.74	11.06	4,626,136	+0.42(+3.93%)
Apr 15, 2013	11.11	11.13	10.54	10.64	5,536,068	-0.49(-4.44%)
Apr 12, 2013	11.40	11.40	11.00	11.14	4,476,388	-0.29(-2.53%)
Apr 11, 2013	11.37	11.49	11.28	11.43	2,940,326	+0.11(+1.02%)
Apr 10, 2013	11.19	11.35	11.02	11.31	4,801,029	+0.13(+1.20%)
Apr 09, 2013	11.09	11.31	10.94	11.18	5,079,662	+0.11(+0.97%)
Apr 08, 2013	10.81	11.10	10.77	11.07	3,841,359	+0.24(+2.22%)
Apr 05, 2013	10.73	10.89	10.65	10.83	3,054,427	-0.09(-0.81%)
Apr 04, 2013	10.78	10.98	10.74	10.92	3,313,866	+0.18(+1.65%)
Apr 03, 2013	10.87	11.03	10.70	10.74	5,817,259	-0.14(-1.27%)
Apr 02, 2013	11.20	11.20	10.81	10.88	2,858,929	-0.18(-1.65%)
Apr 01, 2013	11.21	11.26	10.99	11.06	4,820,632	-0.16(-1.47%)
Mar 28, 2013	11.34	11.39	11.10	11.23	3,246,665	-0.15(-1.29%)
Mar 27, 2013	11.33	11.40	11.17	11.37	3,295,199	-0.04(-0.39%)
Mar 26, 2013	11.30	11.45	11.15	11.42	4,451,207	+0.14(+1.26%)
Mar 25, 2013	11.50	11.53	11.18	11.28	4,318,529	-0.12(-1.09%)
Mar 22, 2013	11.59	11.72	11.36	11.40	3,682,039	-0.17(-1.46%)
Mar 21, 2013	11.83	11.92	11.50	11.57	4,366,893	-0.38(-3.17%)
Mar 20, 2013	11.91	12.00	11.83	11.95	2,496,145	+0.13(+1.09%)
Mar 19, 2013	12.01	12.20	11.77	11.82	5,005,806	-0.12(-1.04%)
Mar 18, 2013	12.09	12.14	11.89	11.94	4,087,219	-0.29(-2.33%)
Mar 15, 2013	12.09	12.24	12.06	12.23	5,865,816	+0.16(+1.33%)
Mar 14, 2013	11.99	12.12	11.90	12.07	3,366,374	+0.12(+0.97%)
Mar 13, 2013	11.57	12.02	11.57	11.95	5,414,207	+0.39(+3.39%)
Mar 12, 2013	11.54	11.67	11.51	11.56	5,366,782	+0.00(+0.00%)
Mar 11, 2013	11.76	11.76	11.42	11.56	6,224,725	-0.09(-0.76%)
Mar 08, 2013	11.58	11.85	11.49	11.65	4,653,686	+0.12(+1.08%)
Mar 07, 2013	11.57	11.58	11.46	11.53	1,721,545	+0.04(+0.31%)
Mar 06, 2013	11.45	11.53	11.35	11.49	3,627,995	+0.09(+0.78%)
Mar 05, 2013	11.35	11.53	11.33	11.40	3,827,264	+0.12(+1.03%)
Mar 04, 2013	11.51	11.53	11.22	11.28	3,235,279	-0.26(-2.24%)
Mar 01, 2013	11.53	11.72	11.40	11.54	4,740,716	-0.02(-0.19%)
Feb 28, 2013	11.69	11.76	11.46	11.57	4,163,682	+0.08(+0.66%)
Feb 27, 2013	11.54	11.62	11.42	11.49	4,350,006	+0.00(+0.00%)
Feb 26, 2013	11.60	11.85	11.25	11.49	5,464,992	-0.09(-0.77%)
Feb 25, 2013	12.12	12.18	11.54	11.58	5,444,560	-0.40(-3.35%)
Feb 22, 2013	12.10	12.14	11.89	11.98	3,949,267	-0.07(-0.59%)
Feb 21, 2013	12.31	12.36	11.96	12.05	5,258,160	-0.29(-2.38%)
Feb 20, 2013	12.54	12.65	12.31	12.34	4,179,259	-0.20(-1.63%)
Feb 19, 2013	12.56	12.70	12.53	12.55	3,458,947	-0.01(-0.07%)
Feb 15, 2013	12.69	12.75	12.50	12.56	5,211,335	-0.06(-0.49%)
Feb 14, 2013	12.47	12.65	12.41	12.62	5,068,586	+0.08(+0.64%)
Feb 13, 2013	12.38	12.63	12.38	12.54	7,963,075	+0.20(+1.59%)
Feb 12, 2013	12.07	12.60	11.67	12.34	13,802,392	-0.04(-0.36%)
Feb 11, 2013	12.20	12.41	12.05	12.39	8,945,896	+0.29(+2.35%)
Feb 08, 2013	12.13	12.27	11.86	12.10	6,597,466	+0.05(+0.44%)
Feb 07, 2013	12.18	12.21	11.97	12.05	5,064,300	-0.05(-0.44%)
Feb 06, 2013	12.14	12.27	12.00	12.10	5,786,347	+0.14(+1.19%)
Feb 04, 2013	12.19	12.26	11.91	11.96	4,169,272	-0.31(-2.54%)
Feb 01, 2013	12.33	12.36	12.22	12.27	3,584,951	+0.03(+0.22%)
Jan 31, 2013	12.18	12.34	12.11	12.25	3,731,493	-0.06(-0.51%)
Jan 30, 2013	12.40	12.43	12.27	12.31	1,899,487	-0.09(-0.72%)
Jan 29, 2013	12.37	12.42	12.23	12.40	2,896,006	+0.04(+0.29%)
Jan 28, 2013	12.42	12.46	12.26	12.36	4,575,738	+0.01(+0.07%)
Jan 25, 2013	12.17	12.45	12.17	12.35	2,735,466	+0.05(+0.43%)
Jan 24, 2013	12.19	12.39	12.17	12.30	2,503,842	+0.09(+0.73%)
Jan 23, 2013	12.34	12.39	12.12	12.21	3,939,899	-0.14(-1.15%)
Jan 22, 2013	12.25	12.41	12.02	12.35	3,916,085	+0.05(+0.43%)
Jan 18, 2013	12.52	12.52	12.15	12.30	3,898,754	-0.06(-0.50%)
Jan 17, 2013	12.34	12.45	12.18	12.36	3,419,208	+0.03(+0.22%)
Jan 16, 2013	12.40	12.40	12.10	12.34	4,391,505	-0.14(-1.14%)
Jan 15, 2013	12.36	12.60	12.31	12.48	4,196,336	+0.06(+0.50%)
Jan 14, 2013	12.27	12.42	12.17	12.42	3,022,277	+0.14(+1.16%)
Jan 11, 2013	12.54	12.59	12.22	12.27	4,190,467	-0.31(-2.48%)
Jan 10, 2013	12.90	12.93	12.54	12.59	4,521,537	-0.20(-1.60%)
Jan 09, 2013	12.59	13.05	12.54	12.79	4,181,031	+0.27(+2.13%)
Jan 08, 2013	12.46	12.61	12.21	12.52	2,984,461	-0.04(-0.28%)
Jan 07, 2013	12.68	12.74	12.45	12.56	3,187,229	-0.22(-1.74%)
Jan 04, 2013	12.59	12.82	12.42	12.78	2,510,691	+0.25(+1.99%)
Jan 03, 2013	12.42	12.66	12.32	12.53	2,907,616	+0.05(+0.43%)
Jan 02, 2013	12.60	12.60	12.40	12.48	4,351,395	+0.18(+1.45%)
Dec 31, 2012	11.83	12.33	11.80	12.30	3,986,707	+0.46(+3.91%)
Dec 28, 2012	11.88	11.95	11.84	11.84	1,967,556	-0.12(-0.97%)
Dec 27, 2012	11.77	12.00	11.67	11.95	2,956,166	+0.22(+1.90%)
Dec 26, 2012	11.62	11.87	11.61	11.73	2,018,383	+0.12(+1.07%)
Dec 24, 2012	11.89	11.89	11.59	11.61	970,541	-0.04(-0.38%)
Dec 21, 2012	11.61	11.76	11.37	11.65	3,494,602	-0.05(-0.46%)
Dec 20, 2012	11.83	11.87	11.61	11.70	3,434,390	-0.14(-1.20%)
Dec 19, 2012	12.08	12.10	11.84	11.85	2,907,427	-0.23(-1.92%)

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.