Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	17.90	17.99	16.92	17.02	0	-0.74(-4.17%)
Aug 29, 2013	17.22	18.54	17.22	17.76	442,003	+0.54(+3.14%)
Aug 28, 2013	17.57	18.31	16.82	17.22	0	-0.34(-1.91%)
Aug 27, 2013	17.98	18.68	17.28	17.56	629,402	-1.02(-5.51%)
Aug 26, 2013	16.41	18.84	16.41	18.58	0	+2.29(+14.06%)
Aug 23, 2013	15.88	16.69	15.53	16.29	0	+0.18(+1.12%)
Aug 22, 2013	15.46	16.61	15.45	16.11	355,638	+0.74(+4.81%)
Aug 21, 2013	15.31	15.60	14.95	15.37	0	-0.01(-0.07%)
Aug 20, 2013	14.55	15.61	14.55	15.38	793,932	+0.93(+6.44%)
Aug 19, 2013	16.21	16.22	14.39	14.45	1,206,006	-1.82(-11.19%)
Aug 16, 2013	16.61	17.05	15.84	16.27	0	-0.47(-2.81%)
Aug 15, 2013	17.67	17.98	16.63	16.74	831,721	-1.33(-7.36%)
Aug 14, 2013	17.44	18.50	17.33	18.07	675,090	+0.57(+3.26%)
Aug 13, 2013	18.15	18.41	17.25	17.50	779,786	-0.75(-4.11%)
Aug 12, 2013	17.69	19.39	17.69	18.25	1,138,325	+0.16(+0.88%)
Aug 09, 2013	22.50	22.50	17.67	18.09	2,981,272	-4.47(-19.81%)
Aug 08, 2013	24.00	24.34	22.53	22.56	711,464	-0.96(-4.08%)
Aug 07, 2013	24.07	25.44	22.00	23.52	3,462,761	-5.06(-17.70%)
Aug 06, 2013	29.98	30.00	28.39	28.58	490,701	-1.58(-5.24%)
Aug 05, 2013	29.38	30.79	29.30	30.16	203,496	+0.44(+1.48%)
Aug 02, 2013	29.67	30.35	29.00	29.72	295,639	-0.08(-0.27%)
Aug 01, 2013	31.60	31.74	29.22	29.80	843,046	-2.46(-7.63%)
Jul 31, 2013	29.19	32.80	28.70	32.26	977,741	+2.91(+9.91%)
Jul 30, 2013	28.60	30.31	28.00	29.35	0	+0.84(+2.95%)
Jul 29, 2013	31.03	31.18	26.26	28.51	0	-2.96(-9.41%)
Jul 26, 2013	29.50	31.67	29.01	31.47	0	+1.87(+6.32%)
Jul 25, 2013	29.71	30.34	28.63	29.60	0	-0.65(-2.15%)
Jul 24, 2013	32.07	32.18	30.03	30.25	0	-1.56(-4.90%)
Jul 23, 2013	32.80	32.92	31.02	31.81	0	-1.18(-3.58%)
Jul 22, 2013	33.30	33.89	30.28	32.99	759,470	+3.21(+10.78%)
Jul 19, 2013	30.55	30.79	28.53	29.78	838,381	-1.84(-5.82%)
Jul 18, 2013	32.66	32.80	31.14	31.62	0	-0.65(-2.01%)
Jul 17, 2013	33.54	33.63	32.03	32.27	246,060	-0.73(-2.21%)
Jul 16, 2013	32.59	34.47	32.05	33.00	487,175	+0.40(+1.23%)
Jul 15, 2013	33.95	34.00	31.57	32.60	0	-1.35(-3.98%)
Jul 12, 2013	35.66	36.37	32.32	33.95	0	-1.84(-5.14%)
Jul 11, 2013	36.36	36.99	35.20	35.79	0	+0.47(+1.33%)
Jul 10, 2013	35.62	36.47	34.29	35.32	500,273	-0.30(-0.84%)
Jul 09, 2013	31.41	36.30	31.27	35.62	0	+4.29(+13.69%)
Jul 08, 2013	32.00	32.00	30.88	31.33	0	+0.11(+0.35%)
Jul 05, 2013	31.18	32.18	30.31	31.22	0	+0.61(+1.99%)
Jul 03, 2013	30.55	31.00	29.54	30.61	0	-0.43(-1.39%)
Jul 02, 2013	31.75	31.90	30.10	31.04	0	-0.58(-1.83%)
Jul 01, 2013	30.76	31.94	29.11	31.62	0	+2.87(+9.98%)
Jun 28, 2013	28.20	30.49	27.55	28.75	2,202,962	+2.15(+8.08%)
Jun 26, 2013	27.18	29.64	26.51	26.60	0	+0.90(+3.49%)
Jun 25, 2013	23.00	26.50	22.80	25.70	1,032,330	+3.42(+15.37%)
Jun 24, 2013	22.42	22.90	21.63	22.28	0	-0.83(-3.59%)
Jun 21, 2013	23.81	24.45	22.30	23.11	483,913	-0.68(-2.86%)
Jun 20, 2013	23.48	25.50	22.95	23.79	0	-0.21(-0.88%)
Jun 19, 2013	23.37	24.83	23.36	24.00	0	+0.75(+3.23%)
Jun 18, 2013	22.51	23.33	22.50	23.25	0	+0.74(+3.29%)
Jun 17, 2013	23.09	23.23	22.19	22.51	0	-0.20(-0.88%)
Jun 14, 2013	22.79	23.37	22.60	22.71	0	+0.11(+0.49%)
Jun 13, 2013	21.70	22.85	21.63	22.60	348,230	+0.71(+3.24%)
Jun 12, 2013	21.00	22.58	20.99	21.89	663,784	+0.96(+4.59%)
Jun 11, 2013	19.51	21.20	19.04	20.93	464,729	+1.06(+5.33%)
Jun 10, 2013	19.71	20.27	19.50	19.87	0	+0.23(+1.18%)
Jun 07, 2013	19.21	19.75	18.73	19.64	0	+0.36(+1.87%)
Jun 06, 2013	17.97	19.35	17.90	19.28	0	+1.62(+9.17%)
Jun 05, 2013	18.93	19.13	17.56	17.66	387,118	-1.55(-8.07%)
Jun 04, 2013	19.65	19.95	18.80	19.21	0	-0.63(-3.18%)
Jun 03, 2013	20.30	20.75	18.74	19.84	314,052	-0.05(-0.25%)
May 31, 2013	20.88	21.89	19.25	19.89	732,842	-0.46(-2.26%)
May 30, 2013	18.51	20.62	18.50	20.35	0	+2.25(+12.43%)
May 29, 2013	18.92	19.83	17.05	18.10	763,608	-1.38(-7.08%)
May 28, 2013	20.31	21.60	18.86	19.48	498,293	-0.72(-3.56%)
May 24, 2013	20.00	21.20	19.38	20.20	0	+0.05(+0.25%)
May 23, 2013	21.21	21.60	19.60	20.15	0	-2.02(-9.11%)
May 22, 2013	23.70	24.59	21.25	22.17	740,718	-0.88(-3.82%)
May 21, 2013	22.83	25.00	22.36	23.05	1,169,789	+0.99(+4.49%)
May 20, 2013	19.33	22.15	19.19	22.06	1,020,905	+2.87(+14.96%)
May 17, 2013	18.65	20.00	18.50	19.19	0	+0.52(+2.79%)
May 16, 2013	19.95	20.12	17.88	18.67	925,192	-0.55(-2.86%)
May 15, 2013	16.50	19.93	16.12	19.22	0	+4.80(+33.29%)
May 13, 2013	14.52	15.03	13.77	14.42	0	-0.25(-1.70%)
May 10, 2013	14.15	15.55	14.01	14.67	0	+0.60(+4.26%)
May 09, 2013	13.81	14.80	13.55	14.07	501,451	+0.14(+1.01%)
May 08, 2013	13.78	14.45	13.31	13.93	0	-0.36(-2.52%)
May 07, 2013	16.45	16.45	13.93	14.29	0	-1.15(-7.45%)
May 06, 2013	11.80	15.59	11.61	15.44	2,590,772	+4.49(+41.00%)
May 03, 2013	9.990	11.44	7.760	10.95	0	+3.19(+41.11%)
May 02, 2013	7.490	7.860	7.480	7.760	0	+0.27(+3.60%)
May 01, 2013	7.570	7.650	7.400	7.490	0	-0.01(-0.13%)
Apr 30, 2013	7.280	7.580	7.250	7.500	0	+0.18(+2.46%)
Apr 29, 2013	7.290	7.370	7.220	7.320	37,308	+0.10(+1.39%)
Apr 26, 2013	7.050	7.270	7.090	7.220	28,451	+0.13(+1.83%)
Apr 25, 2013	7.450	7.470	7.010	7.090	113,184	-0.26(-3.54%)
Apr 24, 2013	7.120	7.469	7.120	7.350	0	+0.29(+4.11%)
Apr 23, 2013	6.750	7.220	6.750	7.060	132,278	+0.37(+5.53%)
Apr 22, 2013	6.910	6.930	6.690	6.690	105,954	-0.19(-2.76%)
Apr 19, 2013	6.880	7.060	6.710	6.880	72,561	+0.13(+1.93%)
Apr 18, 2013	7.180	7.180	6.700	6.750	80,044	-0.29(-4.12%)
Apr 17, 2013	7.310	7.310	6.950	7.040	123,088	-0.27(-3.69%)
Apr 16, 2013	7.500	7.690	7.180	7.310	121,475	-0.11(-1.48%)
Apr 15, 2013	7.950	8.000	7.361	7.420	201,191	-0.60(-7.48%)
Apr 12, 2013	7.320	8.130	7.250	8.020	182,081	+0.64(+8.67%)
Apr 11, 2013	7.660	7.710	7.310	7.380	77,562	-0.12(-1.60%)
Apr 10, 2013	7.450	7.740	7.300	7.500	204,389	+0.10(+1.35%)
Apr 09, 2013	7.400	7.550	7.260	7.400	100,077	+0.09(+1.23%)
Apr 08, 2013	6.800	7.590	6.800	7.310	311,235	+0.52(+7.66%)
Apr 05, 2013	6.840	7.100	6.750	6.790	125,053	-0.10(-1.45%)
Apr 04, 2013	6.880	7.119	6.720	6.890	96,267	+0.00(+0.00%)
Apr 03, 2013	7.290	7.290	6.800	6.890	222,120	-0.38(-5.23%)
Apr 02, 2013	7.420	7.660	7.180	7.270	73,894	-0.10(-1.36%)
Apr 01, 2013	7.520	7.590	7.250	7.370	94,648	-0.18(-2.38%)
Mar 28, 2013	7.750	7.810	7.440	7.550	76,254	-0.18(-2.33%)
Mar 27, 2013	7.510	7.800	7.409	7.730	163,379	+0.33(+4.46%)
Mar 26, 2013	7.980	8.080	7.250	7.400	297,173	-0.55(-6.92%)
Mar 25, 2013	8.480	8.650	7.900	7.950	177,196	-0.43(-5.13%)
Mar 22, 2013	8.610	8.680	8.260	8.380	129,683	-0.24(-2.78%)
Mar 21, 2013	8.500	8.870	8.400	8.620	230,433	+0.13(+1.53%)
Mar 20, 2013	8.180	8.570	7.880	8.490	193,217	+0.35(+4.30%)
Mar 19, 2013	8.750	9.500	8.110	8.140	783,293	-0.56(-6.44%)
Mar 18, 2013	7.860	9.600	7.420	8.700	1,367,963	+1.18(+15.69%)
Mar 15, 2013	7.170	7.940	7.054	7.520	652,084	+0.44(+6.21%)
Mar 14, 2013	6.990	7.190	6.850	7.080	258,752	+0.17(+2.46%)
Mar 13, 2013	6.900	7.040	6.740	6.910	190,557	+0.08(+1.17%)
Mar 12, 2013	6.840	6.950	6.550	6.830	146,966	-0.01(-0.15%)
Mar 11, 2013	6.150	6.860	6.140	6.840	334,891	+0.76(+12.50%)
Mar 08, 2013	5.880	6.210	5.880	6.080	115,602	+0.23(+3.93%)
Mar 07, 2013	5.960	6.030	5.750	5.850	133,489	-0.06(-1.02%)
Mar 06, 2013	6.120	6.220	5.870	5.910	211,642	-0.21(-3.43%)
Mar 05, 2013	6.120	6.250	6.052	6.120	156,604	+0.05(+0.82%)
Mar 04, 2013	6.060	6.180	6.010	6.070	80,590	-0.01(-0.16%)
Mar 01, 2013	6.150	6.180	5.990	6.080	173,536	-0.05(-0.82%)
Feb 28, 2013	6.170	6.347	6.063	6.130	67,637	-0.01(-0.16%)
Feb 27, 2013	6.240	6.450	6.080	6.140	105,155	-0.08(-1.29%)
Feb 26, 2013	6.410	6.450	6.200	6.220	85,830	-0.14(-2.20%)
Feb 22, 2013	6.180	6.433	6.170	6.360	122,582	+0.18(+2.91%)
Feb 21, 2013	6.340	6.340	6.110	6.180	119,361	-0.15(-2.37%)
Feb 20, 2013	6.710	6.710	6.250	6.330	108,401	-0.40(-5.94%)
Feb 19, 2013	6.780	6.780	6.590	6.730	120,990	-0.02(-0.30%)
Feb 15, 2013	6.720	6.880	6.700	6.750	76,343	+0.03(+0.45%)
Feb 14, 2013	6.720	6.800	6.680	6.720	88,068	-0.02(-0.30%)
Feb 13, 2013	6.840	6.840	6.560	6.740	110,562	-0.01(-0.15%)
Feb 12, 2013	6.710	6.930	6.510	6.750	124,344	+0.08(+1.20%)
Feb 11, 2013	6.850	7.000	6.510	6.670	208,829	-0.14(-2.06%)
Feb 08, 2013	6.510	7.340	6.500	6.810	569,598	+0.38(+5.91%)
Feb 07, 2013	6.270	6.440	6.200	6.430	69,571	+0.14(+2.23%)
Feb 06, 2013	6.220	6.380	6.200	6.290	35,217	+0.20(+3.28%)
Feb 04, 2013	6.190	6.340	6.060	6.090	64,329	-0.09(-1.46%)
Feb 01, 2013	6.260	6.370	6.010	6.180	113,876	-0.06(-0.96%)
Jan 31, 2013	6.420	6.420	6.180	6.240	59,838	-0.17(-2.65%)
Jan 30, 2013	6.700	6.766	5.980	6.410	304,974	-0.29(-4.33%)
Jan 29, 2013	6.720	6.780	6.660	6.700	31,232	-0.03(-0.45%)
Jan 28, 2013	6.710	6.820	6.620	6.730	60,859	+0.04(+0.60%)
Jan 25, 2013	6.800	7.000	6.600	6.690	270,768	-0.06(-0.89%)
Jan 24, 2013	6.720	7.170	6.670	6.750	553,116	+0.05(+0.75%)
Jan 23, 2013	6.670	6.770	6.650	6.700	55,131	+0.01(+0.15%)
Jan 22, 2013	6.670	6.740	6.650	6.690	40,493	+0.06(+0.90%)
Jan 18, 2013	6.560	6.690	6.550	6.630	28,579	+0.06(+0.99%)
Jan 17, 2013	6.640	6.700	6.560	6.565	43,944	-0.09(-1.43%)
Jan 16, 2013	6.720	6.720	6.570	6.660	29,567	-0.03(-0.45%)
Jan 15, 2013	6.630	6.730	6.580	6.690	36,010	+0.06(+0.90%)
Jan 14, 2013	6.700	6.750	6.600	6.630	27,663	-0.07(-1.04%)
Jan 11, 2013	6.750	6.770	6.670	6.700	38,654	-0.02(-0.30%)
Jan 10, 2013	6.690	6.760	6.550	6.720	83,717	+0.08(+1.20%)
Jan 09, 2013	6.710	6.800	6.550	6.640	72,926	-0.11(-1.63%)
Jan 08, 2013	6.610	6.750	6.560	6.750	55,696	+0.16(+2.43%)
Jan 07, 2013	6.600	6.750	6.530	6.590	41,697	-0.08(-1.20%)
Jan 04, 2013	6.780	6.919	6.650	6.670	83,853	-0.11(-1.62%)
Jan 03, 2013	6.730	6.920	6.650	6.780	78,177	+0.02(+0.30%)
Jan 02, 2013	6.820	6.890	6.730	6.760	61,162	+0.01(+0.15%)
Dec 31, 2012	6.660	6.790	6.600	6.750	49,644	+0.05(+0.75%)
Dec 28, 2012	6.640	6.770	6.580	6.700	47,121	-0.01(-0.15%)
Dec 27, 2012	6.920	6.930	6.680	6.710	34,130	-0.09(-1.32%)
Dec 26, 2012	6.880	6.950	6.730	6.800	46,148	-0.09(-1.31%)
Dec 24, 2012	6.710	6.900	6.670	6.890	28,760	+0.13(+1.92%)
Dec 21, 2012	6.610	6.800	6.590	6.760	87,511	+0.13(+1.96%)
Dec 20, 2012	6.750	6.770	6.600	6.630	76,876	-0.09(-1.34%)
Dec 19, 2012	6.865	6.950	6.670	6.720	81,398	-0.06(-0.88%)
Dec 18, 2012	6.850	6.920	6.700	6.780	68,527	-0.11(-1.60%)
Dec 17, 2012	6.850	6.990	6.780	6.890	46,888	+0.06(+0.88%)
Dec 14, 2012	6.790	6.880	6.760	6.830	27,267	+0.02(+0.29%)
Dec 13, 2012	6.790	6.870	6.680	6.810	42,820	+0.02(+0.29%)
Dec 12, 2012	6.760	6.910	6.660	6.790	27,039	+0.01(+0.15%)
Dec 11, 2012	6.910	7.000	6.720	6.780	100,068	-0.14(-2.02%)
Dec 10, 2012	7.010	7.080	6.900	6.920	53,613	-0.07(-1.00%)
Dec 07, 2012	7.000	7.000	6.920	6.990	15,121	+0.01(+0.14%)
Dec 06, 2012	6.820	7.050	6.760	6.980	25,742	+0.12(+1.75%)
Dec 05, 2012	6.780	6.990	6.630	6.860	47,851	+0.12(+1.78%)
Dec 04, 2012	7.010	7.050	6.500	6.740	110,359	-0.28(-3.99%)
Nov 30, 2012	6.960	7.100	6.950	7.020	32,431	+0.04(+0.57%)
Nov 29, 2012	7.000	7.200	6.980	6.980	50,360	-0.02(-0.29%)
Nov 28, 2012	6.960	7.120	6.900	7.000	43,895	-0.01(-0.14%)
Nov 27, 2012	7.160	7.305	6.980	7.010	115,737	-0.07(-0.99%)
Nov 26, 2012	7.090	7.490	7.050	7.080	70,647	+0.09(+1.29%)
Nov 23, 2012	6.950	7.180	6.890	6.990	33,333	+0.02(+0.29%)
Nov 21, 2012	6.750	7.050	6.650	6.970	46,819	+0.22(+3.26%)
Nov 20, 2012	6.820	6.840	6.600	6.750	38,713	-0.08(-1.17%)
Nov 19, 2012	6.800	7.050	6.600	6.830	96,821	+0.06(+0.89%)
Nov 16, 2012	6.870	6.960	6.700	6.770	61,416	-0.13(-1.88%)
Nov 15, 2012	7.170	7.200	6.770	6.900	66,648	-0.23(-3.23%)
Nov 14, 2012	7.330	7.640	7.030	7.130	51,834	-0.15(-2.06%)
Nov 13, 2012	7.590	7.700	7.250	7.280	109,534	+0.12(+1.68%)
Nov 12, 2012	6.860	7.400	6.860	7.160	72,469	+0.32(+4.68%)
Nov 09, 2012	6.920	6.990	6.720	6.840	88,588	-0.13(-1.87%)
Nov 08, 2012	7.030	7.190	6.875	6.970	67,102	-0.14(-1.97%)
Nov 07, 2012	7.430	7.690	7.000	7.110	87,357	-0.38(-5.07%)
Nov 06, 2012	7.440	7.700	7.350	7.490	67,939	+0.02(+0.27%)
Nov 05, 2012	7.450	7.696	7.070	7.470	91,203	+0.12(+1.63%)
Nov 02, 2012	7.570	7.950	7.300	7.350	191,037	-0.22(-2.91%)
Nov 01, 2012	7.780	8.250	7.300	7.570	237,601	-0.17(-2.20%)
Oct 31, 2012	6.960	7.950	6.960	7.740	277,277	+0.74(+10.57%)
Oct 26, 2012	6.980	7.000	7.000	7.000	57,400	-0.01(-0.14%)
Oct 25, 2012	7.030	7.080	6.930	7.010	37,718	+0.02(+0.29%)
Oct 24, 2012	7.010	7.090	6.890	6.990	17,087	+0.00(+0.00%)
Oct 23, 2012	6.710	7.070	6.600	6.990	100,770	+0.27(+4.02%)
Oct 19, 2012	6.760	6.950	6.700	6.720	54,433	-0.04(-0.59%)
Oct 18, 2012	7.200	7.370	6.700	6.760	120,462	-0.36(-5.06%)
Oct 17, 2012	6.920	7.250	6.850	7.120	45,053	+0.18(+2.59%)
Oct 16, 2012	7.000	7.260	6.750	6.940	126,139	+0.09(+1.31%)
Oct 15, 2012	6.880	7.000	6.710	6.850	29,102	-0.06(-0.87%)
Oct 12, 2012	6.860	6.960	6.829	6.910	53,685	+0.21(+3.13%)
Oct 11, 2012	6.500	6.820	6.500	6.700	28,462	+0.18(+2.76%)
Oct 10, 2012	6.600	6.735	6.480	6.520	30,405	-0.12(-1.81%)
Oct 09, 2012	6.740	6.830	6.540	6.640	44,256	-0.14(-2.06%)
Oct 08, 2012	6.650	6.960	6.550	6.780	78,022	+0.08(+1.19%)
Oct 05, 2012	6.800	6.840	6.570	6.700	50,686	-0.09(-1.33%)
Oct 04, 2012	6.820	6.980	6.730	6.790	93,774	+0.01(+0.15%)
Oct 03, 2012	6.730	6.870	6.670	6.780	39,003	+0.07(+1.04%)
Oct 02, 2012	6.720	6.870	6.620	6.710	45,738	+0.00(+0.00%)
Oct 01, 2012	6.750	7.000	6.700	6.710	44,609	-0.06(-0.89%)
Sep 28, 2012	6.630	6.850	6.630	6.770	67,934	+0.09(+1.35%)
Sep 27, 2012	6.750	7.050	6.620	6.680	126,516	+0.04(+0.60%)
Sep 26, 2012	6.890	6.890	6.610	6.640	79,405	-0.24(-3.49%)
Sep 25, 2012	6.990	7.050	6.820	6.880	73,858	-0.09(-1.29%)
Sep 24, 2012	6.820	7.050	6.670	6.970	89,858	+0.09(+1.31%)
Sep 21, 2012	6.950	7.060	6.660	6.880	135,425	-0.02(-0.29%)
Sep 20, 2012	6.920	7.060	6.570	6.900	90,007	-0.09(-1.29%)
Sep 19, 2012	6.980	7.130	6.540	6.990	166,205	-0.01(-0.14%)
Sep 18, 2012	7.140	7.170	6.910	7.000	106,064	-0.14(-1.96%)
Sep 17, 2012	7.040	7.200	7.040	7.140	86,866	+0.10(+1.42%)
Sep 14, 2012	7.010	7.420	6.990	7.040	216,545	+0.03(+0.43%)
Sep 13, 2012	7.190	7.350	6.810	7.010	470,966	-0.27(-3.71%)
Sep 12, 2012	7.110	7.400	7.010	7.280	327,023	+0.34(+4.90%)
Sep 11, 2012	6.840	7.320	6.600	6.940	280,416	+0.17(+2.51%)
Sep 10, 2012	6.320	6.950	6.200	6.770	320,025	+0.57(+9.19%)
Sep 07, 2012	5.920	6.340	5.850	6.200	114,236	+0.22(+3.68%)
Sep 06, 2012	6.350	6.730	5.890	5.980	353,973	-0.21(-3.39%)
Sep 05, 2012	5.670	6.200	5.612	6.190	235,392	+0.57(+10.14%)

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.