Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.45	20.97	19.43	20.36	0	-9.71(-32.30%)
Nov 27, 2013	29.93	30.07	29.65	30.07	337,709	+0.15(+0.51%)
Nov 26, 2013	29.80	29.98	29.54	29.92	0	+0.20(+0.66%)
Nov 25, 2013	29.44	29.97	29.15	29.73	113,101	+0.43(+1.47%)
Nov 22, 2013	29.70	29.74	29.16	29.30	0	-0.38(-1.30%)
Nov 21, 2013	28.82	29.74	28.72	29.68	217,004	+0.86(+2.98%)
Nov 20, 2013	29.52	29.62	28.66	28.82	0	-0.56(-1.92%)
Nov 19, 2013	29.14	29.65	29.14	29.39	96,332	+0.18(+0.61%)
Nov 18, 2013	29.52	29.52	29.14	29.21	0	-0.29(-0.97%)
Nov 15, 2013	29.37	29.52	29.32	29.49	0	+0.08(+0.27%)
Nov 14, 2013	28.72	29.52	28.55	29.41	102,384	+1.19(+4.22%)
Nov 12, 2013	28.07	28.63	27.76	28.22	0	+0.15(+0.54%)
Nov 11, 2013	28.01	28.31	27.59	28.07	0	+0.08(+0.29%)
Nov 08, 2013	27.19	28.30	27.04	27.99	0	+0.80(+2.93%)
Nov 07, 2013	27.93	28.14	27.11	27.19	163,075	-0.58(-2.09%)
Nov 06, 2013	27.84	28.13	27.56	27.78	95,839	+0.18(+0.65%)
Nov 05, 2013	27.28	27.74	27.26	27.60	0	+0.26(+0.95%)
Nov 04, 2013	27.24	27.53	26.96	27.34	165,456	-0.03(-0.10%)
Nov 01, 2013	27.30	27.62	26.92	27.36	0	+0.00(+0.00%)
Oct 31, 2013	27.57	28.40	27.26	27.36	0	-0.15(-0.55%)
Oct 30, 2013	28.82	28.94	27.34	27.52	287,540	-1.21(-4.20%)
Oct 29, 2013	26.25	28.91	26.25	28.72	0	+2.75(+10.59%)
Oct 28, 2013	26.01	26.10	25.67	25.97	0	+0.05(+0.21%)
Oct 25, 2013	26.02	26.75	25.34	25.92	0	-0.04(-0.14%)
Oct 24, 2013	25.87	26.24	25.87	25.95	92,691	+0.09(+0.34%)
Oct 23, 2013	25.72	26.12	25.22	25.86	0	-0.09(-0.34%)
Oct 22, 2013	26.30	26.56	25.51	25.95	120,480	-0.18(-0.68%)
Oct 21, 2013	25.83	26.23	25.72	26.13	142,848	+0.42(+1.62%)
Oct 18, 2013	26.29	26.32	25.02	25.71	233,007	-0.36(-1.40%)
Oct 17, 2013	25.63	26.41	25.57	26.08	103,316	+0.37(+1.45%)
Oct 16, 2013	26.35	26.63	25.66	25.70	110,407	-0.51(-1.96%)
Oct 15, 2013	26.74	26.89	26.09	26.22	118,834	-0.67(-2.51%)
Oct 14, 2013	26.70	27.12	26.47	26.89	187,305	+0.43(+1.64%)
Oct 11, 2013	26.26	26.82	26.05	26.46	0	+0.04(+0.13%)
Oct 10, 2013	26.46	27.30	26.24	26.42	158,143	+0.29(+1.12%)
Oct 09, 2013	25.83	26.46	25.60	26.13	203,454	+0.42(+1.62%)
Oct 08, 2013	25.95	26.06	25.23	25.71	210,690	+0.00(+0.00%)
Oct 07, 2013	25.14	25.86	24.94	25.71	0	+0.36(+1.44%)
Oct 04, 2013	24.71	25.72	24.71	25.35	0	+0.83(+3.40%)
Oct 03, 2013	25.22	25.35	23.98	24.52	0	-0.83(-3.26%)
Oct 02, 2013	25.68	26.02	25.13	25.34	154,207	-0.44(-1.72%)
Oct 01, 2013	24.83	25.79	24.80	25.78	114,583	+1.30(+5.29%)
Sep 27, 2013	24.17	24.71	23.96	24.49	0	+0.12(+0.47%)
Sep 26, 2013	24.06	24.47	23.66	24.37	95,070	+0.43(+1.78%)
Sep 25, 2013	23.81	24.48	23.72	23.95	216,728	+0.24(+1.01%)
Sep 24, 2013	22.57	23.88	22.49	23.71	149,990	+1.09(+4.83%)
Sep 23, 2013	22.46	22.78	22.45	22.62	118,606	+0.09(+0.39%)
Sep 20, 2013	22.42	22.55	22.27	22.53	0	+0.13(+0.59%)
Sep 19, 2013	21.88	22.41	21.80	22.39	80,699	+0.51(+2.35%)
Sep 18, 2013	21.92	22.10	21.76	21.88	0	-0.07(-0.32%)
Sep 17, 2013	22.00	22.23	21.83	21.95	0	-0.14(-0.64%)
Sep 16, 2013	22.16	22.27	21.89	22.09	0	+0.14(+0.65%)
Sep 13, 2013	22.00	22.07	21.84	21.95	0	+0.04(+0.16%)
Sep 12, 2013	21.79	22.07	21.79	21.91	0	+0.00(+0.00%)
Sep 11, 2013	21.57	22.06	21.32	21.91	0	+0.28(+1.31%)
Sep 10, 2013	21.41	21.65	21.33	21.63	58,216	+0.36(+1.67%)
Sep 09, 2013	20.99	21.39	20.86	21.28	0	+0.38(+1.83%)
Sep 06, 2013	21.18	21.34	20.82	20.89	0	-0.08(-0.38%)
Sep 05, 2013	20.92	21.36	20.74	20.97	68,633	+0.14(+0.68%)
Sep 04, 2013	21.17	21.25	20.59	20.83	0	+0.08(+0.38%)
Sep 03, 2013	20.11	21.22	20.01	20.75	0	+0.89(+4.47%)
Aug 30, 2013	21.11	21.11	19.67	19.86	0	-1.33(-6.28%)
Aug 29, 2013	20.62	21.21	20.45	21.20	73,621	+0.45(+2.18%)
Aug 28, 2013	21.08	21.12	20.67	20.74	0	-0.42(-1.97%)
Aug 27, 2013	21.46	21.64	20.20	21.16	168,152	-0.55(-2.53%)
Aug 26, 2013	21.75	21.91	21.56	21.71	0	-0.03(-0.12%)
Aug 23, 2013	21.42	21.95	21.07	21.74	0	+0.34(+1.58%)
Aug 22, 2013	21.56	21.73	21.12	21.40	101,841	-0.06(-0.29%)
Aug 21, 2013	21.58	21.84	21.34	21.46	0	-0.15(-0.70%)
Aug 20, 2013	21.20	21.69	21.20	21.61	115,195	+0.40(+1.88%)
Aug 19, 2013	21.11	21.67	21.11	21.21	100,869	+0.04(+0.17%)
Aug 16, 2013	21.27	21.30	20.80	21.18	0	-0.20(-0.95%)
Aug 15, 2013	21.59	21.86	21.33	21.38	83,910	-0.47(-2.15%)
Aug 14, 2013	21.75	21.91	21.67	21.85	115,190	-0.04(-0.20%)
Aug 13, 2013	22.07	22.19	21.82	21.90	92,134	-0.12(-0.52%)
Aug 12, 2013	21.27	22.15	21.27	22.01	137,855	+0.65(+3.03%)
Aug 09, 2013	21.18	21.77	21.18	21.36	243,249	+0.01(+0.04%)
Aug 08, 2013	21.67	21.67	21.35	21.36	43,727	-0.20(-0.95%)
Aug 07, 2013	21.93	22.04	21.56	21.56	61,327	-0.40(-1.82%)
Aug 06, 2013	21.21	22.02	21.21	21.96	94,633	+0.63(+2.95%)
Aug 05, 2013	21.67	21.71	20.52	21.33	263,175	-0.32(-1.48%)
Aug 02, 2013	22.11	22.17	21.59	21.65	107,175	-0.31(-1.41%)
Aug 01, 2013	21.91	22.08	21.82	21.96	166,386	+0.25(+1.14%)
Jul 31, 2013	21.27	21.77	21.16	21.71	0	+0.47(+2.20%)
Jul 30, 2013	21.16	21.29	20.97	21.24	0	+0.09(+0.42%)
Jul 29, 2013	20.72	21.17	20.65	21.16	0	+0.81(+3.99%)
Jul 26, 2013	19.61	21.16	19.58	20.35	0	+0.94(+4.86%)
Jul 25, 2013	19.14	19.46	19.05	19.40	0	+0.27(+1.43%)
Jul 24, 2013	19.06	19.38	18.88	19.13	0	+0.18(+0.93%)
Jul 23, 2013	19.04	19.13	18.92	18.95	0	-0.03(-0.14%)
Jul 22, 2013	18.94	19.04	18.83	18.98	0	+0.19(+0.98%)
Jul 19, 2013	18.77	19.28	18.41	18.79	0	+0.26(+1.43%)
Jul 18, 2013	18.13	18.57	18.03	18.53	0	+0.52(+2.89%)
Jul 17, 2013	17.92	18.08	17.57	18.01	115,127	+0.17(+0.94%)
Jul 16, 2013	18.20	18.36	17.80	17.84	0	-0.44(-2.41%)
Jul 15, 2013	17.52	18.36	17.43	18.28	0	+0.71(+4.06%)
Jul 12, 2013	17.47	17.63	17.36	17.57	0	+0.08(+0.45%)
Jul 11, 2013	17.41	17.54	17.15	17.49	0	+0.26(+1.48%)
Jul 10, 2013	17.29	17.31	17.19	17.23	0	+0.04(+0.21%)
Jul 09, 2013	17.33	17.41	17.06	17.20	0	-0.04(-0.26%)
Jul 08, 2013	17.00	17.30	17.00	17.24	0	+0.27(+1.61%)
Jul 05, 2013	16.84	16.99	16.70	16.97	0	+0.19(+1.16%)
Jul 03, 2013	16.63	16.78	16.57	16.78	0	+0.12(+0.74%)
Jul 02, 2013	16.48	16.67	16.33	16.65	0	+0.15(+0.91%)
Jul 01, 2013	15.90	16.56	15.81	16.50	0	+0.60(+3.77%)
Jun 28, 2013	15.51	16.01	15.50	15.90	593,518	+0.26(+1.69%)
Jun 27, 2013	15.65	15.67	15.52	15.64	0	+0.11(+0.68%)
Jun 26, 2013	16.10	16.10	15.51	15.53	0	-0.44(-2.76%)
Jun 25, 2013	15.64	16.05	15.64	15.97	0	+0.48(+3.07%)
Jun 24, 2013	15.58	15.71	15.40	15.50	0	-0.28(-1.79%)
Jun 21, 2013	15.35	15.81	15.14	15.78	566,987	+0.48(+3.11%)
Jun 20, 2013	16.05	16.05	15.15	15.30	0	-1.05(-6.42%)
Jun 19, 2013	16.54	16.61	16.32	16.35	0	-0.24(-1.43%)
Jun 18, 2013	16.31	16.59	16.26	16.59	0	+0.27(+1.67%)
Jun 17, 2013	16.28	16.40	16.13	16.32	0	+0.10(+0.60%)
Jun 14, 2013	16.31	16.31	16.09	16.22	0	-0.07(-0.43%)
Jun 13, 2013	16.04	16.30	16.00	16.29	108,652	+0.21(+1.32%)
Jun 12, 2013	16.12	16.12	15.89	16.08	87,612	+0.03(+0.17%)
Jun 11, 2013	15.82	16.14	15.71	16.05	0	+0.04(+0.27%)
Jun 10, 2013	15.41	16.04	15.41	16.01	0	+0.58(+3.77%)
Jun 07, 2013	15.60	15.60	15.22	15.43	0	-0.07(-0.46%)
Jun 06, 2013	15.40	15.51	15.28	15.50	34,762	+0.14(+0.92%)
Jun 05, 2013	14.16	15.44	14.16	15.36	0	+0.04(+0.23%)
Jun 04, 2013	15.83	15.94	15.32	15.32	0	-0.53(-3.34%)
Jun 03, 2013	15.69	15.90	15.48	15.85	165,053	+0.31(+1.99%)
May 31, 2013	15.87	15.87	15.51	15.54	73,942	-0.44(-2.76%)
May 30, 2013	15.46	16.00	15.46	15.98	138,146	+0.39(+2.49%)
May 29, 2013	15.72	15.74	15.55	15.59	61,357	-0.19(-1.17%)
May 28, 2013	15.45	15.86	15.45	15.78	230,884	+0.35(+2.29%)
May 24, 2013	15.38	15.43	15.09	15.43	0	+0.01(+0.06%)
May 23, 2013	15.50	15.82	14.90	15.42	0	-0.16(-1.02%)
May 22, 2013	15.89	16.04	15.54	15.58	0	-0.33(-2.05%)
May 21, 2013	15.88	15.96	15.76	15.90	0	-0.02(-0.11%)
May 20, 2013	15.86	16.02	15.66	15.92	0	+0.15(+0.95%)
May 17, 2013	15.63	15.82	15.51	15.77	0	+0.21(+1.36%)
May 16, 2013	15.99	16.01	15.50	15.56	186,961	-0.50(-3.13%)
May 15, 2013	15.94	16.09	15.94	16.06	0	+0.14(+0.89%)
May 13, 2013	15.89	15.96	15.65	15.92	0	+0.28(+1.80%)
May 10, 2013	15.45	15.64	15.38	15.64	0	+0.36(+2.39%)
May 09, 2013	15.08	15.33	15.06	15.27	0	+0.03(+0.23%)
May 08, 2013	15.27	15.33	15.13	15.24	0	-0.23(-1.46%)
May 07, 2013	15.29	15.46	15.29	15.46	0	+0.16(+1.02%)
May 06, 2013	15.29	15.46	15.08	15.31	0	-0.03(-0.23%)
May 03, 2013	15.48	15.45	15.19	15.34	0	+0.01(+0.06%)
May 02, 2013	14.75	15.50	14.75	15.33	0	+0.66(+4.49%)
May 01, 2013	14.77	14.77	14.48	14.68	0	-0.16(-1.05%)
Apr 30, 2013	14.75	15.00	14.68	14.83	0	+0.17(+1.18%)
Apr 29, 2013	14.10	14.75	13.84	14.66	430,462	+0.86(+6.23%)
Apr 26, 2013	13.36	14.02	13.36	13.80	613,578	+0.79(+6.07%)
Apr 25, 2013	12.76	13.18	12.72	13.01	0	+0.29(+2.25%)
Apr 24, 2013	12.85	13.13	12.64	12.72	233,305	-0.09(-0.68%)
Apr 23, 2013	12.55	13.01	12.51	12.81	98,803	+0.36(+2.93%)
Apr 22, 2013	12.29	12.55	12.29	12.44	172,229	+0.05(+0.42%)
Apr 19, 2013	12.57	13.10	12.22	12.39	180,479	-0.18(-1.45%)
Apr 18, 2013	13.03	13.07	12.45	12.57	60,443	-0.53(-4.04%)
Apr 17, 2013	13.21	13.24	12.84	13.10	111,859	-0.22(-1.63%)
Apr 16, 2013	13.15	13.40	13.01	13.32	99,341	+0.28(+2.13%)
Apr 15, 2013	13.28	13.43	12.93	13.04	129,624	-0.40(-2.97%)
Apr 12, 2013	13.59	13.59	13.34	13.44	86,776	-0.12(-0.90%)
Apr 11, 2013	13.61	13.70	13.42	13.56	85,766	-0.06(-0.45%)
Apr 10, 2013	13.48	13.72	13.10	13.62	99,830	+0.22(+1.62%)
Apr 09, 2013	13.77	13.83	13.41	13.41	85,726	-0.36(-2.65%)
Apr 08, 2013	13.75	13.83	13.53	13.77	288,392	+0.13(+0.95%)
Apr 05, 2013	13.43	13.71	13.43	13.64	59,752	-0.05(-0.38%)
Apr 04, 2013	12.99	13.77	12.99	13.69	75,651	+0.37(+2.80%)
Apr 03, 2013	13.72	13.72	13.16	13.32	139,565	-0.42(-3.03%)
Apr 02, 2013	13.87	14.01	13.70	13.74	139,735	-0.04(-0.31%)
Apr 01, 2013	13.98	14.17	13.60	13.78	116,757	-0.25(-1.79%)
Mar 28, 2013	13.78	14.20	13.69	14.03	241,941	+0.30(+2.21%)
Mar 27, 2013	13.70	13.81	13.56	13.73	177,173	+0.00(+0.00%)
Mar 26, 2013	13.54	13.75	13.35	13.73	183,784	+0.23(+1.74%)
Mar 25, 2013	13.33	13.53	13.10	13.49	61,137	+0.14(+1.04%)
Mar 22, 2013	13.01	13.36	13.00	13.36	146,201	+0.34(+2.60%)
Mar 21, 2013	12.91	13.02	12.67	13.02	176,610	+0.00(+0.00%)
Mar 20, 2013	12.59	13.02	12.59	13.02	193,136	+0.44(+3.52%)
Mar 19, 2013	12.89	12.90	12.47	12.57	89,682	-0.31(-2.42%)
Mar 18, 2013	12.59	12.94	12.59	12.89	218,618	+0.16(+1.23%)
Mar 15, 2013	12.67	12.77	12.31	12.73	120,948	+0.08(+0.62%)
Mar 14, 2013	12.80	12.80	12.56	12.65	35,302	-0.11(-0.88%)
Mar 13, 2013	12.63	12.80	12.63	12.77	156,047	+0.10(+0.82%)
Mar 12, 2013	12.76	12.79	12.65	12.66	76,385	-0.12(-0.95%)
Mar 11, 2013	12.77	12.80	12.57	12.78	87,636	+0.03(+0.20%)
Mar 08, 2013	12.56	12.77	12.38	12.76	89,259	+0.52(+4.26%)
Mar 07, 2013	11.94	12.26	11.86	12.24	25,108	+0.26(+2.17%)
Mar 06, 2013	11.65	11.98	11.58	11.98	42,132	+0.33(+2.83%)
Mar 05, 2013	11.80	11.80	11.57	11.65	27,920	-0.07(-0.59%)
Mar 04, 2013	11.81	11.83	11.59	11.72	40,495	-0.22(-1.82%)
Mar 01, 2013	11.93	11.93	11.76	11.93	24,638	+0.00(+0.00%)
Feb 28, 2013	11.81	11.93	11.74	11.93	27,140	+0.16(+1.33%)
Feb 27, 2013	11.53	11.86	11.52	11.78	44,296	+0.23(+1.95%)
Feb 26, 2013	11.33	11.62	11.33	11.55	37,150	+0.23(+1.99%)
Feb 25, 2013	11.37	11.72	11.28	11.33	132,712	-0.01(-0.08%)
Feb 22, 2013	10.74	11.37	10.68	11.33	155,162	+0.70(+6.61%)
Feb 21, 2013	10.67	10.75	10.63	10.63	19,869	-0.03(-0.33%)
Feb 20, 2013	11.03	11.05	10.66	10.67	56,528	-0.39(-3.53%)
Feb 19, 2013	11.05	11.09	10.97	11.06	26,162	+0.09(+0.79%)
Feb 15, 2013	11.09	11.10	10.95	10.97	46,556	-0.05(-0.47%)
Feb 14, 2013	10.91	11.06	10.83	11.02	15,507	+0.10(+0.87%)
Feb 13, 2013	11.05	11.06	10.76	10.93	46,129	-0.08(-0.71%)
Feb 12, 2013	10.98	11.02	10.85	11.00	20,778	+0.16(+1.44%)
Feb 11, 2013	11.01	11.02	10.79	10.85	41,907	-0.16(-1.50%)
Feb 08, 2013	10.93	11.28	10.93	11.01	33,713	+0.16(+1.44%)
Feb 07, 2013	10.93	11.03	10.80	10.86	28,714	-0.09(-0.79%)
Feb 06, 2013	11.06	11.15	10.85	10.94	30,038	-0.13(-1.18%)
Feb 04, 2013	11.19	11.35	11.06	11.07	53,497	-0.16(-1.39%)
Feb 01, 2013	11.13	11.26	11.06	11.23	53,199	+0.18(+1.65%)
Jan 31, 2013	10.91	11.13	10.55	11.05	85,877	+0.16(+1.43%)
Jan 30, 2013	10.80	10.90	10.72	10.89	42,290	+0.06(+0.56%)
Jan 29, 2013	10.68	10.85	10.54	10.83	44,999	+0.11(+1.05%)
Jan 28, 2013	10.57	10.73	10.50	10.72	37,365	+0.17(+1.65%)
Jan 25, 2013	10.54	10.59	10.37	10.54	17,581	+0.08(+0.75%)
Jan 24, 2013	10.47	10.59	10.41	10.47	14,242	+0.00(+0.00%)
Jan 23, 2013	10.59	10.59	10.47	10.47	12,489	-0.10(-0.90%)
Jan 22, 2013	10.56	10.57	10.40	10.56	17,316	-0.03(-0.33%)
Jan 18, 2013	10.39	10.63	10.39	10.60	35,985	+0.17(+1.66%)
Jan 17, 2013	10.42	10.45	10.32	10.42	27,503	+0.03(+0.34%)
Jan 16, 2013	10.30	10.41	10.24	10.39	14,672	+0.03(+0.25%)
Jan 15, 2013	10.40	10.46	10.28	10.36	20,457	-0.13(-1.24%)
Jan 14, 2013	10.37	10.50	10.29	10.49	26,705	+0.06(+0.58%)
Jan 11, 2013	10.33	10.50	10.33	10.43	18,097	+0.15(+1.43%)
Jan 10, 2013	10.50	10.50	10.10	10.28	40,744	-0.20(-1.90%)
Jan 09, 2013	10.59	10.59	10.23	10.48	62,060	-0.03(-0.25%)
Jan 08, 2013	10.27	10.57	10.26	10.51	72,915	+0.24(+2.37%)
Jan 07, 2013	10.26	10.35	10.16	10.27	31,676	-0.07(-0.67%)
Jan 04, 2013	10.40	10.41	10.04	10.34	48,352	+0.02(+0.17%)
Jan 03, 2013	10.13	10.35	9.971	10.32	52,204	+0.23(+2.32%)
Jan 02, 2013	10.02	10.14	9.841	10.08	123,860	+0.24(+2.47%)
Dec 31, 2012	9.520	9.850	9.468	9.841	73,386	+0.36(+3.75%)
Dec 28, 2012	9.156	9.624	9.112	9.485	52,472	+0.31(+3.41%)
Dec 27, 2012	9.468	9.468	9.017	9.173	40,572	-0.14(-1.49%)
Dec 26, 2012	9.225	9.503	9.216	9.312	42,868	+0.09(+0.94%)
Dec 24, 2012	9.225	9.303	9.190	9.225	8,397	+0.03(+0.38%)
Dec 21, 2012	8.913	9.537	8.782	9.190	509,533	+0.23(+2.52%)
Dec 20, 2012	8.878	8.982	8.704	8.965	112,445	+0.07(+0.78%)
Dec 19, 2012	8.921	8.973	8.852	8.895	86,786	+0.01(+0.10%)
Dec 18, 2012	8.748	8.921	8.670	8.887	65,891	+0.12(+1.39%)
Dec 17, 2012	8.850	8.850	8.436	8.765	104,328	-0.01(-0.10%)
Dec 14, 2012	8.850	9.018	8.596	8.774	138,691	-0.08(-0.86%)
Dec 13, 2012	9.415	9.415	8.824	8.850	121,607	-0.37(-4.03%)
Dec 12, 2012	9.280	9.322	9.187	9.221	34,478	-0.06(-0.64%)
Dec 11, 2012	8.909	9.289	8.769	9.280	66,516	+0.47(+5.37%)
Dec 10, 2012	8.900	8.900	8.503	8.807	52,023	-0.10(-1.14%)
Dec 07, 2012	9.196	9.196	8.875	8.909	29,956	-0.24(-2.59%)
Dec 06, 2012	9.120	9.221	8.980	9.145	22,070	-0.01(-0.09%)
Dec 05, 2012	9.213	9.221	8.985	9.154	23,080	-0.03(-0.37%)

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.