Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	23.21	23.21	20.60	20.91	573,128	-2.54(-10.83%)
Feb 27, 2014	22.53	23.88	22.06	23.45	684,479	+0.80(+3.53%)
Feb 26, 2014	20.91	23.33	20.86	22.65	1,157,460	+1.80(+8.63%)
Feb 25, 2014	20.68	21.50	20.59	20.85	461,939	+0.14(+0.68%)
Feb 24, 2014	19.60	21.46	19.38	20.71	758,507	+1.29(+6.64%)
Feb 21, 2014	19.30	19.72	19.00	19.42	503,908	+0.07(+0.36%)
Feb 20, 2014	20.69	21.24	19.03	19.35	1,022,150	-1.43(-6.88%)
Feb 19, 2014	21.60	21.85	20.64	20.78	470,007	-0.94(-4.33%)
Feb 18, 2014	23.00	23.00	21.23	21.72	639,419	-0.94(-4.15%)
Feb 14, 2014	23.33	22.66	22.66	22.66	595,300	-1.69(-6.94%)
Feb 13, 2014	23.22	24.50	22.15	24.35	841,231	+0.94(+4.02%)
Feb 12, 2014	21.50	24.00	20.68	23.41	1,998,724	+3.26(+16.18%)
Feb 11, 2014	21.20	21.66	19.83	20.15	594,974	-0.93(-4.41%)
Feb 10, 2014	21.15	21.75	20.94	21.08	191,806	-0.14(-0.66%)
Feb 07, 2014	20.53	22.86	20.53	21.22	629,274	+0.68(+3.31%)
Feb 06, 2014	20.59	21.19	20.19	20.54	549,179	-0.02(-0.10%)
Feb 05, 2014	20.90	21.49	20.19	20.56	433,395	-0.44(-2.10%)
Feb 04, 2014	21.65	22.52	20.39	21.00	632,375	-0.33(-1.55%)
Feb 03, 2014	22.54	22.82	21.01	21.33	314,012	-1.59(-6.94%)
Jan 31, 2014	22.22	23.38	22.22	22.92	377,971	-0.19(-0.82%)
Jan 30, 2014	23.50	24.21	22.81	23.11	309,359	-0.21(-0.90%)
Jan 29, 2014	24.37	24.50	22.51	23.32	457,355	-3.21(-12.10%)
Jan 28, 2014	26.69	27.17	24.88	26.53	273,233	+1.65(+6.63%)
Jan 27, 2014	26.68	26.68	23.80	24.88	177,672	-0.12(-0.48%)
Jan 24, 2014	26.04	27.78	24.28	25.00	184,599	-1.61(-6.05%)
Jan 23, 2014	29.00	29.00	26.45	26.61	116,755	-2.68(-9.15%)
Jan 22, 2014	31.23	31.23	28.01	29.29	169,086	-1.56(-5.06%)
Jan 21, 2014	27.82	30.87	27.51	30.85	241,032	+3.06(+11.01%)
Jan 17, 2014	28.51	27.79	27.79	27.79	181,700	-0.64(-2.25%)
Jan 16, 2014	32.00	32.50	27.89	28.43	270,788	-3.02(-9.60%)
Jan 15, 2014	25.49	31.45	25.49	31.45	914,912	+5.96(+23.38%)
Jan 14, 2014	21.20	29.30	20.75	25.49	1,538,141	+6.96(+37.56%)
Jan 13, 2014	19.00	19.00	18.24	18.53	67,231	-0.47(-2.47%)
Jan 10, 2014	21.00	21.00	18.14	19.00	114,559	-1.56(-7.59%)
Jan 09, 2014	19.75	20.72	19.01	20.56	92,096	+0.83(+4.21%)
Jan 08, 2014	17.84	19.75	17.59	19.73	68,229	+1.79(+9.98%)
Jan 07, 2014	18.56	18.93	17.45	17.94	44,047	-0.65(-3.50%)
Jan 06, 2014	18.40	18.80	18.00	18.59	72,056	+0.24(+1.31%)
Jan 03, 2014	18.16	18.41	17.16	18.35	24,781	+0.33(+1.83%)
Jan 02, 2014	17.60	18.50	17.00	18.02	50,401	+0.32(+1.81%)
Dec 31, 2013	18.00	17.70	17.70	17.70	81,700	+0.00(+0.00%)
Dec 30, 2013	17.40	18.14	17.06	17.70	66,906	+0.49(+2.85%)
Dec 27, 2013	16.93	17.75	16.52	17.21	70,573	+0.74(+4.49%)
Dec 26, 2013	16.16	16.79	16.14	16.47	40,454	+0.34(+2.11%)
Dec 24, 2013	16.17	16.59	15.69	16.13	45,056	-0.14(-0.86%)
Dec 23, 2013	17.11	17.11	16.16	16.27	27,029	-0.72(-4.24%)
Dec 20, 2013	15.81	16.99	15.81	16.99	60,867	+1.26(+8.01%)
Dec 19, 2013	15.74	16.75	15.54	15.73	73,543	+0.07(+0.45%)
Dec 18, 2013	15.66	16.45	15.47	15.66	46,350	+0.02(+0.13%)
Dec 17, 2013	15.60	15.91	15.33	15.64	49,798	+0.11(+0.71%)
Dec 16, 2013	14.64	15.74	14.48	15.53	98,145	+1.00(+6.88%)
Dec 13, 2013	14.41	14.75	14.19	14.53	70,773	+0.12(+0.83%)
Dec 12, 2013	14.20	14.70	14.04	14.41	129,508	+0.10(+0.70%)
Dec 11, 2013	14.11	14.64	14.11	14.31	137,258	+0.13(+0.92%)
Dec 10, 2013	14.20	14.66	14.00	14.18	146,754	+0.01(+0.07%)
Dec 09, 2013	14.95	14.97	13.77	14.17	225,558	-0.80(-5.34%)
Dec 06, 2013	15.00	15.15	14.88	14.97	0	-0.01(-0.07%)
Dec 05, 2013	15.45	15.53	14.21	14.98	0	-0.41(-2.66%)
Dec 04, 2013	16.30	16.30	15.36	15.39	0	-0.97(-5.93%)
Dec 03, 2013	16.57	16.83	16.30	16.36	0	-0.39(-2.33%)
Dec 02, 2013	17.50	17.50	16.70	16.75	0	-0.72(-4.12%)
Nov 29, 2013	17.42	17.49	17.27	17.47	0	+0.07(+0.40%)
Nov 27, 2013	17.43	17.70	17.33	17.40	0	+0.03(+0.17%)
Nov 26, 2013	16.99	17.48	16.97	17.37	0	+0.36(+2.12%)
Nov 25, 2013	17.05	17.43	16.99	17.01	0	+0.02(+0.12%)
Nov 22, 2013	16.76	17.12	16.76	16.99	0	+0.24(+1.43%)
Nov 21, 2013	16.85	17.11	16.50	16.75	80,943	-0.08(-0.48%)
Nov 20, 2013	17.02	17.15	16.50	16.83	0	-0.17(-1.00%)
Nov 19, 2013	17.18	17.18	16.81	17.00	63,405	-0.12(-0.70%)
Nov 18, 2013	17.30	17.42	17.05	17.12	0	-0.09(-0.52%)
Nov 15, 2013	17.20	17.33	17.00	17.21	0	+0.16(+0.94%)
Nov 14, 2013	17.15	17.37	17.02	17.05	0	-0.31(-1.79%)
Nov 12, 2013	17.35	17.41	16.92	17.36	0	+0.04(+0.20%)
Nov 11, 2013	17.32	17.82	17.14	17.32	0	+0.05(+0.32%)
Nov 08, 2013	17.15	17.30	16.91	17.27	0	+0.13(+0.76%)
Nov 07, 2013	17.91	17.95	17.12	17.14	94,722	-0.72(-4.03%)
Nov 06, 2013	17.77	18.00	17.55	17.86	0	+0.16(+0.90%)
Nov 05, 2013	17.20	17.84	17.20	17.70	0	+0.49(+2.85%)
Nov 04, 2013	17.77	17.87	17.19	17.21	62,411	-0.39(-2.22%)
Nov 01, 2013	18.45	18.45	16.74	17.60	0	+1.15(+6.99%)
Oct 31, 2013	16.21	16.56	16.09	16.45	122,760	+0.20(+1.23%)
Oct 30, 2013	16.32	16.35	16.05	16.25	84,708	-0.13(-0.79%)
Oct 29, 2013	16.24	16.63	16.24	16.38	0	+0.12(+0.74%)
Oct 28, 2013	16.21	16.36	16.20	16.26	0	-0.06(-0.37%)
Oct 25, 2013	16.31	16.58	16.20	16.32	0	+0.08(+0.49%)
Oct 24, 2013	16.38	16.90	16.00	16.24	57,992	-0.07(-0.43%)
Oct 23, 2013	16.14	16.62	16.01	16.31	0	+0.01(+0.06%)
Oct 22, 2013	16.19	16.40	16.15	16.30	41,046	+0.13(+0.80%)
Oct 21, 2013	16.37	16.55	15.69	16.17	102,346	-0.11(-0.68%)
Oct 18, 2013	16.50	16.50	16.11	16.28	75,395	-0.13(-0.79%)
Oct 17, 2013	16.61	16.91	16.37	16.41	20,002	-0.29(-1.74%)
Oct 16, 2013	16.48	16.89	16.48	16.70	33,227	+0.27(+1.64%)
Oct 15, 2013	16.89	17.21	16.34	16.43	0	-0.47(-2.78%)
Oct 14, 2013	16.35	16.90	16.19	16.90	16,424	+0.24(+1.44%)
Oct 11, 2013	16.64	16.84	16.39	16.66	0	+0.07(+0.42%)
Oct 10, 2013	16.69	16.70	15.25	16.59	166,086	+0.15(+0.91%)
Oct 09, 2013	16.67	16.84	16.41	16.44	0	-0.17(-1.02%)
Oct 08, 2013	16.60	17.11	16.46	16.61	123,889	+0.02(+0.12%)
Oct 07, 2013	16.22	16.60	16.22	16.59	0	+0.29(+1.78%)
Oct 04, 2013	16.71	16.75	16.22	16.30	0	-0.36(-2.16%)
Oct 03, 2013	16.86	16.86	16.16	16.66	0	-0.20(-1.19%)
Oct 02, 2013	17.11	17.30	16.75	16.86	74,818	-0.51(-2.94%)
Oct 01, 2013	17.25	17.48	16.81	17.37	94,928	-0.28(-1.59%)
Sep 27, 2013	18.25	18.45	17.54	17.65	0	-0.76(-4.13%)
Sep 26, 2013	18.28	18.76	18.21	18.41	0	-0.08(-0.43%)
Sep 25, 2013	19.30	19.32	18.01	18.49	0	-0.65(-3.40%)
Sep 24, 2013	19.30	19.53	19.00	19.14	0	-0.06(-0.31%)
Sep 23, 2013	18.81	19.78	18.75	19.20	0	+0.56(+3.00%)
Sep 20, 2013	20.00	20.00	18.64	18.64	0	-1.39(-6.94%)
Sep 19, 2013	20.50	20.80	19.83	20.03	0	-0.56(-2.72%)
Sep 18, 2013	19.94	20.72	19.60	20.59	0	+0.61(+3.05%)
Sep 17, 2013	18.90	20.11	18.90	19.98	0	+1.11(+5.88%)
Sep 16, 2013	18.36	19.19	18.21	18.87	0	+0.88(+4.89%)
Sep 13, 2013	18.05	18.18	17.34	17.99	0	+0.10(+0.56%)
Sep 12, 2013	18.77	18.77	17.82	17.89	0	-0.88(-4.69%)
Sep 11, 2013	18.84	18.88	18.57	18.77	0	+0.02(+0.11%)
Sep 10, 2013	20.00	20.00	18.75	18.75	0	-1.07(-5.40%)
Sep 09, 2013	20.25	20.49	19.62	19.82	0	-0.26(-1.29%)
Sep 06, 2013	20.30	20.62	19.96	20.08	0	-0.11(-0.54%)
Sep 05, 2013	20.30	20.70	20.11	20.19	0	-0.17(-0.83%)
Sep 04, 2013	20.72	20.97	20.16	20.36	0	-0.25(-1.21%)
Sep 03, 2013	20.75	20.75	20.05	20.61	0	+0.33(+1.63%)
Aug 30, 2013	21.50	22.00	20.18	20.28	0	-3.52(-14.79%)
Aug 29, 2013	22.50	24.00	22.50	23.80	0	+1.36(+6.06%)
Aug 28, 2013	22.20	22.87	21.88	22.44	0	-0.09(-0.40%)
Aug 27, 2013	22.10	22.73	21.51	22.53	0	+0.57(+2.60%)
Aug 26, 2013	22.11	22.29	21.51	21.96	0	+0.18(+0.83%)
Aug 23, 2013	20.82	21.90	20.69	21.78	0	+1.08(+5.22%)
Aug 22, 2013	19.35	20.85	19.35	20.70	0	+1.24(+6.37%)
Aug 21, 2013	19.05	19.49	19.00	19.46	0	-0.13(-0.66%)
Aug 20, 2013	19.50	19.93	19.25	19.59	0	+0.03(+0.15%)
Aug 19, 2013	20.45	21.19	19.50	19.56	0	-0.86(-4.21%)
Aug 16, 2013	20.20	21.12	20.16	20.42	0	+0.32(+1.59%)
Aug 15, 2013	20.45	20.83	20.00	20.10	124,972	-0.42(-2.05%)
Aug 14, 2013	21.57	21.57	19.92	20.52	0	-0.12(-0.58%)
Aug 13, 2013	21.77	22.03	20.21	20.64	152,238	-1.42(-6.44%)
Aug 12, 2013	22.30	22.74	21.56	22.06	38,215	+0.06(+0.27%)
Aug 09, 2013	22.76	23.25	21.73	22.00	145,794	-0.77(-3.36%)
Aug 08, 2013	21.67	23.40	21.20	22.77	188,021	+1.62(+7.69%)
Aug 07, 2013	20.90	21.30	20.55	21.14	109,849	+0.08(+0.38%)
Aug 06, 2013	20.15	21.67	20.04	21.06	276,834	+1.10(+5.51%)
Aug 05, 2013	19.81	20.20	19.81	19.96	199,293	-0.09(-0.45%)

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.