Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	18.62	18.62	18.14	18.23	0	-0.44(-2.34%)
Aug 29, 2013	18.34	18.70	18.34	18.66	142,574	+0.25(+1.36%)
Aug 28, 2013	18.36	18.48	18.27	18.41	0	+0.00(+0.00%)
Aug 27, 2013	18.74	18.88	18.38	18.41	125,988	-0.53(-2.82%)
Aug 26, 2013	18.92	19.33	18.92	18.95	0	+0.02(+0.13%)
Aug 23, 2013	18.77	18.98	18.70	18.92	0	+0.19(+1.04%)
Aug 22, 2013	18.57	18.76	18.56	18.73	95,295	+0.19(+1.01%)
Aug 21, 2013	18.78	18.81	18.50	18.54	0	-0.25(-1.34%)
Aug 20, 2013	18.54	18.79	18.32	18.79	263,601	+0.25(+1.35%)
Aug 19, 2013	18.53	18.65	18.27	18.54	136,189	+0.02(+0.13%)
Aug 16, 2013	18.63	18.64	18.32	18.52	0	-0.19(-1.04%)
Aug 15, 2013	19.14	19.16	18.66	18.71	218,398	-0.62(-3.23%)
Aug 14, 2013	19.30	19.51	19.26	19.34	204,549	+0.02(+0.08%)
Aug 13, 2013	19.49	19.59	19.11	19.32	230,537	-0.12(-0.62%)
Aug 12, 2013	19.40	19.59	19.38	19.44	197,291	-0.01(-0.04%)
Aug 09, 2013	19.32	19.55	19.16	19.45	236,520	+0.07(+0.38%)
Aug 08, 2013	19.44	19.44	19.08	19.38	562,227	+0.08(+0.42%)
Aug 07, 2013	19.88	19.94	19.20	19.30	224,829	-0.59(-2.97%)
Aug 06, 2013	19.84	20.06	19.79	19.89	119,693	-0.02(-0.08%)
Aug 05, 2013	19.86	20.03	19.80	19.90	112,115	+0.01(+0.04%)
Aug 02, 2013	20.05	20.12	19.68	19.89	157,870	-0.25(-1.25%)
Aug 01, 2013	20.01	20.34	20.01	20.15	227,941	+0.26(+1.30%)
Jul 31, 2013	19.82	20.02	19.56	19.89	0	+0.10(+0.53%)
Jul 30, 2013	19.57	19.84	19.54	19.78	0	+0.35(+1.78%)
Jul 29, 2013	19.51	19.54	19.37	19.44	0	-0.06(-0.33%)
Jul 26, 2013	19.52	19.67	19.29	19.50	0	+0.41(+2.15%)
Jul 25, 2013	18.07	19.22	18.07	19.09	0	+1.08(+5.98%)
Jul 24, 2013	18.50	18.50	17.83	18.01	0	-0.36(-1.97%)
Jul 23, 2013	18.23	18.43	18.18	18.37	0	+0.14(+0.79%)
Jul 22, 2013	18.01	18.29	18.01	18.23	0	+0.14(+0.80%)
Jul 19, 2013	18.01	18.17	17.94	18.09	0	+0.03(+0.18%)
Jul 18, 2013	18.04	18.15	17.92	18.05	0	+0.12(+0.67%)
Jul 17, 2013	18.16	18.19	17.43	17.93	199,648	-0.03(-0.18%)
Jul 16, 2013	18.13	18.21	17.89	17.96	0	-0.42(-2.27%)
Jul 15, 2013	18.33	18.49	18.24	18.38	0	+0.06(+0.31%)
Jul 12, 2013	18.45	18.50	18.28	18.33	0	-0.14(-0.74%)
Jul 11, 2013	18.58	18.63	18.45	18.46	0	+0.06(+0.35%)
Jul 10, 2013	18.29	18.49	18.05	18.40	0	+0.06(+0.35%)
Jul 09, 2013	18.27	18.45	18.16	18.33	0	+0.10(+0.53%)
Jul 08, 2013	18.09	18.27	18.06	18.24	146,373	+0.23(+1.25%)
Jul 05, 2013	17.86	18.04	17.51	18.01	0	+0.38(+2.14%)
Jul 03, 2013	17.61	17.73	17.56	17.64	0	-0.06(-0.36%)
Jul 02, 2013	17.47	17.73	17.47	17.70	0	+0.21(+1.19%)
Jul 01, 2013	17.37	17.54	17.36	17.49	0	+0.20(+1.16%)
Jun 28, 2013	17.45	17.53	17.19	17.29	436,083	-0.22(-1.24%)
Jun 27, 2013	17.62	17.76	17.43	17.51	0	-0.03(-0.18%)
Jun 26, 2013	17.35	17.63	17.22	17.54	228,886	+0.27(+1.58%)
Jun 25, 2013	17.39	17.39	17.14	17.27	0	+0.00(+0.00%)
Jun 24, 2013	17.20	17.53	17.12	17.27	0	-0.06(-0.37%)
Jun 21, 2013	17.16	17.39	17.09	17.33	480,226	+0.22(+1.27%)
Jun 20, 2013	17.05	17.20	16.97	17.11	0	-0.14(-0.79%)
Jun 19, 2013	17.48	17.48	17.23	17.25	0	-0.22(-1.24%)
Jun 18, 2013	17.27	17.54	17.00	17.47	0	+0.18(+1.02%)
Jun 17, 2013	17.51	17.66	17.25	17.29	0	-0.06(-0.32%)
Jun 14, 2013	17.46	17.48	17.20	17.35	0	-0.13(-0.74%)
Jun 13, 2013	17.29	17.59	17.14	17.47	282,772	+0.14(+0.79%)
Jun 12, 2013	17.57	17.58	17.30	17.34	208,701	-0.16(-0.92%)
Jun 11, 2013	17.26	17.58	17.10	17.50	131,822	+0.13(+0.74%)
Jun 10, 2013	17.27	17.45	17.10	17.37	0	+0.18(+1.03%)
Jun 07, 2013	16.79	17.27	16.69	17.19	0	+0.18(+1.04%)
Jun 06, 2013	16.93	17.20	16.76	17.02	160,859	+0.04(+0.24%)
Jun 05, 2013	17.11	17.18	16.89	16.98	0	-0.15(-0.89%)
Jun 04, 2013	17.58	17.58	16.77	17.13	0	-0.48(-2.74%)
Jun 03, 2013	17.41	17.64	17.20	17.61	295,713	+0.23(+1.34%)
May 31, 2013	17.43	17.71	17.29	17.38	198,923	-0.17(-0.96%)
May 30, 2013	17.54	17.65	17.37	17.55	108,129	-0.02(-0.14%)
May 29, 2013	17.57	17.68	17.21	17.57	152,763	-0.14(-0.77%)
May 28, 2013	17.84	18.06	17.55	17.71	205,169	+0.10(+0.59%)
May 24, 2013	17.31	17.82	17.26	17.60	0	+0.18(+1.06%)
May 23, 2013	17.35	17.51	17.14	17.42	0	-0.04(-0.23%)
May 22, 2013	17.63	18.09	17.43	17.46	0	-0.18(-1.00%)
May 21, 2013	17.59	17.66	17.38	17.64	0	+0.06(+0.37%)
May 20, 2013	17.53	17.73	17.42	17.57	0	-0.13(-0.73%)
May 17, 2013	17.54	17.71	17.32	17.70	0	+0.25(+1.43%)
May 16, 2013	17.49	17.62	17.22	17.45	215,694	-0.13(-0.73%)
May 15, 2013	17.54	17.69	17.48	17.58	0	+0.34(+1.96%)
May 13, 2013	17.24	17.25	17.04	17.24	0	-0.13(-0.74%)
May 10, 2013	17.32	17.44	17.22	17.37	0	+0.08(+0.47%)
May 09, 2013	17.30	17.39	17.10	17.29	0	-0.06(-0.32%)
May 08, 2013	17.00	17.35	17.00	17.35	0	+0.33(+1.94%)
May 07, 2013	16.86	17.03	16.67	17.02	0	+0.17(+1.00%)
May 06, 2013	16.88	16.90	16.66	16.85	0	+0.07(+0.43%)
May 03, 2013	16.36	17.12	16.19	16.77	0	+0.59(+3.63%)
May 02, 2013	15.73	16.28	15.57	16.19	0	+0.49(+3.12%)
May 01, 2013	16.16	16.17	15.70	15.70	335,999	-0.47(-2.89%)
Apr 30, 2013	15.88	16.20	15.88	16.16	0	+0.26(+1.65%)
Apr 29, 2013	15.64	16.00	15.63	15.90	271,752	+0.29(+1.84%)
Apr 26, 2013	15.67	16.27	15.44	15.61	604,447	-0.65(-4.02%)
Apr 25, 2013	17.23	17.34	16.24	16.27	796,314	-0.97(-5.64%)
Apr 24, 2013	17.38	17.44	17.17	17.24	99,253	-0.21(-1.19%)
Apr 23, 2013	17.52	17.52	17.25	17.45	146,603	+0.05(+0.27%)
Apr 22, 2013	17.53	17.53	17.14	17.40	77,847	-0.14(-0.77%)
Apr 19, 2013	16.90	17.55	16.77	17.53	225,061	+0.68(+4.02%)
Apr 18, 2013	17.65	17.71	16.82	16.86	359,676	-0.69(-3.91%)
Apr 17, 2013	17.57	17.67	17.24	17.54	239,926	-0.10(-0.59%)
Apr 16, 2013	17.38	17.70	17.25	17.65	330,793	+0.38(+2.22%)
Apr 15, 2013	17.61	17.65	17.17	17.26	232,511	-0.40(-2.26%)
Apr 12, 2013	17.68	17.76	17.33	17.66	174,001	+0.08(+0.45%)
Apr 11, 2013	17.66	17.76	17.47	17.58	212,210	-0.12(-0.68%)
Apr 10, 2013	17.57	17.78	17.48	17.70	311,156	+0.18(+1.00%)
Apr 09, 2013	17.65	17.70	17.51	17.53	162,185	-0.04(-0.23%)
Apr 08, 2013	17.77	17.77	17.48	17.57	180,829	-0.15(-0.85%)
Apr 05, 2013	17.62	17.96	17.60	17.72	126,440	-0.18(-0.98%)
Apr 04, 2013	17.71	17.90	17.59	17.89	126,760	+0.16(+0.90%)
Apr 03, 2013	18.05	18.09	17.72	17.73	183,343	-0.27(-1.50%)
Apr 02, 2013	17.98	18.36	17.94	18.00	145,847	+0.14(+0.76%)
Apr 01, 2013	18.16	18.20	17.56	17.87	125,579	-0.31(-1.69%)
Mar 28, 2013	18.15	18.29	18.02	18.17	127,328	+0.07(+0.37%)
Mar 27, 2013	18.03	18.19	17.89	18.11	83,133	+0.02(+0.13%)
Mar 26, 2013	18.16	18.17	17.83	18.08	109,718	+0.05(+0.27%)
Mar 25, 2013	18.20	18.28	17.94	18.04	103,302	-0.14(-0.75%)
Mar 22, 2013	18.00	18.23	17.92	18.17	125,564	+0.25(+1.38%)
Mar 21, 2013	17.99	18.12	17.88	17.92	106,137	-0.16(-0.88%)
Mar 20, 2013	18.23	18.35	17.98	18.08	167,059	+0.00(+0.00%)
Mar 19, 2013	18.04	18.15	17.86	18.08	223,158	-0.01(-0.04%)
Mar 18, 2013	17.67	18.15	17.52	18.09	251,858	+0.19(+1.07%)
Mar 15, 2013	17.74	17.92	17.61	17.90	481,506	+0.20(+1.12%)
Mar 14, 2013	17.45	17.70	17.45	17.70	142,743	+0.25(+1.46%)
Mar 13, 2013	17.25	17.46	17.10	17.45	275,963	+0.20(+1.13%)
Mar 12, 2013	17.36	17.52	17.19	17.25	146,930	-0.12(-0.71%)
Mar 11, 2013	17.35	17.38	17.20	17.37	114,167	+0.01(+0.05%)
Mar 08, 2013	17.33	17.52	17.18	17.37	200,487	+0.19(+1.11%)
Mar 07, 2013	17.34	17.38	17.03	17.18	135,274	-0.11(-0.65%)
Mar 06, 2013	17.33	17.45	17.25	17.29	177,719	+0.02(+0.09%)
Mar 05, 2013	17.20	17.37	17.05	17.27	181,656	+0.13(+0.74%)
Mar 04, 2013	17.00	17.20	16.84	17.14	280,721	+0.08(+0.47%)
Mar 01, 2013	16.75	17.12	16.75	17.06	319,965	+0.18(+1.04%)
Feb 28, 2013	17.05	17.08	16.83	16.89	317,214	+0.04(+0.24%)
Feb 27, 2013	16.71	17.07	16.61	16.85	182,855	+0.16(+0.95%)
Feb 26, 2013	17.01	17.01	16.55	16.69	358,228	-0.22(-1.32%)
Feb 25, 2013	16.99	17.21	16.85	16.91	198,231	+0.00(+0.00%)
Feb 22, 2013	16.88	17.06	16.61	16.91	175,528	+0.09(+0.52%)
Feb 21, 2013	16.66	16.92	16.61	16.82	157,703	-0.02(-0.14%)
Feb 20, 2013	16.80	17.24	16.80	16.85	221,639	-0.32(-1.86%)
Feb 19, 2013	16.98	17.25	16.98	17.17	546,396	+0.18(+1.03%)
Feb 15, 2013	17.04	17.08	16.81	16.99	231,815	+0.06(+0.38%)
Feb 14, 2013	16.98	17.04	16.57	16.93	101,314	-0.12(-0.70%)
Feb 13, 2013	17.01	17.09	16.79	17.05	141,878	+0.07(+0.42%)
Feb 12, 2013	16.84	17.09	16.84	16.98	92,322	+0.14(+0.80%)
Feb 11, 2013	17.05	17.14	16.78	16.84	86,746	-0.18(-1.08%)
Feb 08, 2013	17.39	17.39	17.00	17.02	99,864	-0.29(-1.70%)
Feb 07, 2013	17.14	17.48	16.73	17.32	403,435	+0.23(+1.35%)
Feb 06, 2013	17.10	17.24	16.84	17.09	125,457	+0.26(+1.56%)
Feb 04, 2013	17.00	17.11	16.73	16.82	122,657	-0.23(-1.35%)
Feb 01, 2013	16.84	17.21	16.78	17.06	133,408	+0.37(+2.20%)
Jan 31, 2013	16.74	16.88	16.68	16.69	142,315	-0.04(-0.24%)
Jan 30, 2013	17.21	17.21	16.64	16.73	138,673	-0.45(-2.60%)
Jan 29, 2013	17.10	17.23	16.82	17.18	163,890	+0.12(+0.70%)
Jan 28, 2013	17.02	17.25	16.74	17.06	194,867	+0.08(+0.47%)
Jan 25, 2013	16.61	17.10	16.51	16.98	239,631	+0.49(+2.95%)
Jan 24, 2013	16.34	16.77	16.29	16.49	504,582	+0.25(+1.57%)
Jan 23, 2013	16.33	17.07	16.15	16.24	456,352	-0.87(-5.08%)
Jan 22, 2013	16.90	17.18	16.90	17.10	166,511	+0.19(+1.13%)
Jan 18, 2013	16.71	17.02	16.37	16.91	169,441	+0.23(+1.38%)
Jan 17, 2013	16.77	16.89	16.63	16.68	141,545	+0.01(+0.05%)
Jan 16, 2013	16.69	16.74	16.47	16.67	113,814	-0.09(-0.52%)
Jan 15, 2013	16.78	16.82	16.63	16.76	89,370	-0.09(-0.52%)
Jan 14, 2013	16.81	16.95	16.79	16.85	81,508	+0.06(+0.33%)
Jan 11, 2013	16.90	16.97	16.71	16.79	120,905	-0.06(-0.33%)
Jan 10, 2013	16.80	16.90	16.65	16.85	94,476	+0.14(+0.86%)
Jan 09, 2013	16.69	16.95	16.55	16.71	202,923	+0.09(+0.53%)
Jan 08, 2013	16.75	16.78	16.45	16.62	127,373	-0.12(-0.71%)
Jan 07, 2013	16.59	16.87	16.52	16.74	115,796	+0.09(+0.53%)
Jan 04, 2013	16.71	16.76	16.55	16.65	149,376	+0.03(+0.19%)
Jan 03, 2013	16.53	16.72	16.46	16.62	232,329	+0.08(+0.48%)
Jan 02, 2013	16.31	16.56	16.13	16.54	409,852	+0.41(+2.52%)
Dec 31, 2012	15.96	16.14	15.86	16.13	277,453	+0.22(+1.40%)
Dec 28, 2012	15.96	16.15	15.82	15.91	154,359	-0.10(-0.60%)
Dec 27, 2012	15.87	16.05	15.34	16.00	210,258	+0.18(+1.16%)
Dec 26, 2012	16.13	16.28	15.78	15.82	169,628	-0.28(-1.73%)
Dec 24, 2012	16.25	16.32	15.93	16.10	54,199	-0.10(-0.59%)
Dec 21, 2012	16.26	16.34	15.67	16.20	577,633	-0.16(-0.97%)
Dec 20, 2012	16.21	16.42	16.11	16.35	382,606	+0.20(+1.23%)
Dec 19, 2012	16.20	16.29	15.99	16.16	556,991	+0.02(+0.15%)
Dec 18, 2012	16.24	16.43	16.09	16.13	601,745	-0.04(-0.25%)
Dec 17, 2012	15.96	16.40	15.77	16.17	331,745	+0.43(+2.73%)
Dec 14, 2012	15.61	15.84	15.04	15.74	224,060	-0.06(-0.40%)
Dec 13, 2012	16.01	16.07	15.77	15.80	114,046	-0.27(-1.69%)
Dec 12, 2012	16.20	16.25	16.00	16.08	150,693	-0.08(-0.49%)
Dec 11, 2012	16.37	16.43	16.01	16.16	367,775	-0.10(-0.63%)
Dec 10, 2012	16.12	16.27	16.12	16.26	183,368	+0.17(+1.03%)
Dec 07, 2012	16.15	16.31	16.04	16.09	129,315	+0.05(+0.30%)
Dec 06, 2012	16.04	16.27	16.02	16.04	220,700	+0.02(+0.15%)
Dec 05, 2012	16.14	16.17	15.82	16.02	246,602	-0.02(-0.15%)
Dec 04, 2012	15.78	16.04	15.71	16.04	214,156	+0.24(+1.50%)
Nov 30, 2012	15.76	15.87	15.63	15.81	395,647	+0.11(+0.70%)
Nov 29, 2012	15.54	15.74	15.42	15.70	257,776	+0.29(+1.90%)
Nov 28, 2012	14.97	15.67	14.97	15.41	619,739	-0.82(-5.06%)
Nov 27, 2012	16.19	16.31	16.08	16.23	217,232	+0.03(+0.20%)
Nov 26, 2012	16.11	16.19	16.02	16.19	240,521	+0.11(+0.69%)
Nov 23, 2012	15.86	16.16	15.71	16.08	79,268	+0.29(+1.85%)
Nov 21, 2012	15.78	15.80	15.45	15.79	115,318	+0.02(+0.10%)
Nov 20, 2012	15.78	15.78	14.85	15.78	193,341	-0.02(-0.15%)
Nov 19, 2012	15.60	15.81	15.57	15.80	186,742	+0.36(+2.30%)
Nov 16, 2012	15.08	15.67	14.95	15.45	263,956	+0.32(+2.09%)
Nov 15, 2012	14.90	15.15	14.86	15.13	399,009	+0.28(+1.86%)
Nov 14, 2012	15.19	15.22	14.83	14.85	117,959	-0.31(-2.06%)
Nov 13, 2012	15.22	15.44	15.14	15.17	137,907	-0.11(-0.72%)
Nov 12, 2012	15.29	15.41	15.15	15.28	50,724	+0.04(+0.26%)
Nov 09, 2012	15.13	15.43	15.13	15.24	133,780	+0.02(+0.15%)
Nov 08, 2012	15.05	15.63	14.95	15.21	345,465	+0.13(+0.88%)
Nov 07, 2012	15.31	15.37	14.80	15.08	239,209	-0.34(-2.23%)
Nov 06, 2012	15.60	15.60	15.33	15.42	96,447	-0.08(-0.50%)
Nov 05, 2012	15.48	15.70	15.37	15.50	203,016	-0.03(-0.19%)
Nov 02, 2012	15.72	15.81	15.49	15.53	213,326	-0.12(-0.76%)
Nov 01, 2012	15.47	15.69	15.31	15.65	251,184	+0.22(+1.42%)
Oct 31, 2012	15.59	15.79	15.38	15.43	229,820	-0.10(-0.65%)
Oct 26, 2012	15.35	15.53	15.53	15.53	332,635	+0.13(+0.86%)
Oct 25, 2012	15.09	15.42	15.09	15.40	251,708	+0.35(+2.34%)
Oct 24, 2012	14.78	15.21	14.78	15.05	178,775	+0.28(+1.90%)
Oct 23, 2012	14.74	14.93	14.68	14.77	140,733	+0.08(+0.53%)
Oct 19, 2012	15.10	15.10	14.58	14.69	264,705	-0.47(-3.09%)
Oct 18, 2012	15.41	15.41	15.04	15.16	109,310	-0.23(-1.47%)
Oct 17, 2012	15.66	15.70	15.31	15.38	126,589	-0.25(-1.60%)
Oct 16, 2012	15.33	15.65	15.33	15.63	166,734	+0.34(+2.25%)
Oct 15, 2012	15.20	15.35	15.03	15.29	109,027	+0.13(+0.88%)
Oct 12, 2012	15.28	15.43	15.15	15.16	126,526	-0.13(-0.87%)
Oct 11, 2012	14.80	15.36	14.80	15.29	258,138	+0.64(+4.37%)
Oct 10, 2012	14.80	14.99	14.57	14.65	288,494	-0.17(-1.16%)
Oct 09, 2012	15.06	15.27	14.80	14.82	305,438	-0.27(-1.76%)
Oct 08, 2012	15.28	15.33	15.08	15.09	105,208	-0.21(-1.38%)
Oct 05, 2012	15.35	15.58	15.25	15.30	147,370	+0.05(+0.31%)
Oct 04, 2012	15.16	15.32	15.06	15.25	121,926	+0.10(+0.67%)
Oct 03, 2012	15.08	15.21	14.95	15.15	235,062	+0.07(+0.47%)
Oct 02, 2012	15.17	15.20	15.02	15.08	239,522	+0.27(+1.85%)
Oct 01, 2012	15.09	15.24	14.77	14.81	165,408	-0.18(-1.20%)
Sep 28, 2012	14.96	15.13	14.89	14.99	174,895	-0.07(-0.47%)
Sep 27, 2012	15.03	15.21	14.88	15.06	107,198	+0.05(+0.31%)
Sep 26, 2012	14.96	15.09	14.77	15.01	155,071	+0.06(+0.42%)
Sep 25, 2012	15.17	15.37	14.91	14.95	240,582	-0.17(-1.14%)
Sep 24, 2012	15.06	15.23	14.95	15.12	199,835	+0.03(+0.21%)
Sep 21, 2012	14.88	15.17	14.85	15.09	408,126	+0.37(+2.49%)
Sep 20, 2012	14.32	14.77	14.30	14.72	172,986	+0.30(+2.06%)
Sep 19, 2012	14.49	14.58	14.32	14.42	99,407	-0.07(-0.49%)
Sep 18, 2012	14.28	14.50	14.12	14.49	180,945	+0.20(+1.42%)
Sep 17, 2012	14.23	14.55	14.22	14.29	233,966	+0.00(+0.00%)
Sep 14, 2012	14.38	14.52	14.24	14.29	423,666	-0.02(-0.16%)
Sep 13, 2012	14.20	14.50	14.20	14.31	258,815	+0.09(+0.66%)
Sep 12, 2012	14.43	14.43	14.15	14.22	197,411	-0.20(-1.36%)
Sep 11, 2012	14.42	14.53	14.28	14.42	148,471	+0.02(+0.11%)
Sep 10, 2012	14.35	14.53	14.30	14.40	153,234	+0.03(+0.22%)
Sep 07, 2012	14.41	14.41	14.28	14.37	75,144	+0.04(+0.27%)
Sep 06, 2012	14.09	14.42	14.04	14.33	142,884	+0.29(+2.06%)
Sep 05, 2012	13.81	14.14	13.81	14.04	234,755	+0.17(+1.24%)

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.