Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	40.70	41.51	39.83	41.51	23,595	+0.51(+1.24%)
Apr 29, 2014	41.41	41.51	39.71	41.00	45,005	-0.51(-1.23%)
Apr 28, 2014	40.57	42.22	40.44	41.51	45,803	+1.09(+2.70%)
Apr 25, 2014	45.31	45.31	38.64	40.42	68,073	-5.64(-12.24%)
Apr 24, 2014	44.65	47.28	43.00	46.06	70,789	+1.92(+4.35%)
Apr 23, 2014	42.30	44.98	41.54	44.14	37,178	+1.53(+3.59%)
Apr 22, 2014	42.00	42.95	40.38	42.61	30,124	+0.49(+1.16%)
Apr 21, 2014	42.60	43.73	41.12	42.12	31,253	+0.10(+0.24%)
Apr 17, 2014	41.50	42.02	42.02	42.02	128,500	+0.38(+0.91%)
Apr 16, 2014	40.63	41.95	39.76	41.64	44,118	+2.19(+5.55%)
Apr 15, 2014	38.66	40.90	38.00	39.45	59,238	+1.55(+4.09%)
Apr 14, 2014	36.45	37.90	36.27	37.90	18,989	+1.60(+4.41%)
Apr 11, 2014	35.99	37.50	35.55	36.30	18,650	-0.29(-0.79%)
Apr 10, 2014	37.50	38.49	35.00	36.59	92,244	-0.56(-1.51%)
Apr 09, 2014	36.21	37.43	35.69	37.15	41,017	+0.68(+1.86%)
Apr 08, 2014	34.76	36.71	34.59	36.47	46,088	+1.92(+5.56%)
Apr 07, 2014	34.87	35.26	33.86	34.55	39,752	-0.47(-1.34%)
Apr 04, 2014	36.88	37.00	35.00	35.02	15,226	-1.65(-4.50%)
Apr 03, 2014	37.95	37.95	35.75	36.67	31,549	-0.91(-2.42%)
Apr 02, 2014	36.55	37.90	36.55	37.58	21,322	+1.07(+2.93%)
Apr 01, 2014	34.86	37.00	34.52	36.51	26,864	+2.03(+5.89%)
Mar 31, 2014	33.10	34.60	33.10	34.48	19,592	+1.35(+4.07%)
Mar 28, 2014	33.55	34.11	32.54	33.13	24,962	-0.45(-1.35%)
Mar 27, 2014	33.23	33.70	32.75	33.58	10,726	-0.15(-0.43%)
Mar 26, 2014	34.26	34.80	32.62	33.73	24,037	-0.77(-2.23%)
Mar 25, 2014	34.17	34.88	32.55	34.50	43,972	-0.12(-0.35%)
Mar 24, 2014	34.00	34.90	33.50	34.62	44,929	+0.90(+2.67%)
Mar 21, 2014	31.95	33.73	31.95	33.72	65,209	+2.43(+7.77%)
Mar 20, 2014	32.00	32.00	29.18	31.29	37,137	-0.12(-0.38%)
Mar 19, 2014	31.30	32.52	30.64	31.41	63,653	-0.09(-0.29%)
Mar 18, 2014	31.00	33.88	30.62	31.50	55,940	+1.72(+5.78%)
Mar 17, 2014	28.75	30.00	27.76	29.78	39,045	+1.30(+4.56%)
Mar 14, 2014	28.25	29.33	27.62	28.48	20,307	+0.41(+1.46%)
Mar 13, 2014	27.58	28.80	27.57	28.07	15,881	+0.37(+1.34%)
Mar 12, 2014	27.82	28.00	27.05	27.70	13,213	+0.29(+1.06%)
Mar 11, 2014	28.52	28.52	27.41	27.41	16,460	-0.49(-1.76%)
Mar 10, 2014	28.76	29.59	27.00	27.90	43,010	-1.08(-3.73%)
Mar 07, 2014	30.80	30.80	28.36	28.98	25,328	-1.49(-4.89%)
Mar 06, 2014	30.70	30.79	29.80	30.47	15,700	-0.20(-0.65%)
Mar 05, 2014	29.97	30.75	29.80	30.67	29,589	+0.82(+2.75%)
Mar 04, 2014	29.24	30.10	27.14	29.85	32,339	+1.08(+3.75%)
Mar 03, 2014	28.20	29.50	27.00	28.77	46,058	+1.37(+5.00%)
Feb 28, 2014	27.91	28.37	26.55	27.40	25,947	-0.60(-2.14%)
Feb 27, 2014	25.95	28.00	25.95	28.00	16,869	+1.86(+7.12%)
Feb 26, 2014	26.86	27.15	25.87	26.14	21,540	-0.47(-1.77%)
Feb 25, 2014	27.89	29.04	25.96	26.61	34,928	-0.96(-3.48%)
Feb 24, 2014	27.17	28.10	27.17	27.57	23,981	+0.03(+0.11%)
Feb 21, 2014	26.80	27.86	26.74	27.54	26,297	+1.26(+4.79%)
Feb 20, 2014	25.56	26.28	25.24	26.28	69,825	+0.52(+2.02%)
Feb 19, 2014	25.69	26.00	25.02	25.76	60,943	-0.24(-0.92%)
Feb 18, 2014	28.30	28.35	25.73	26.00	63,854	-2.37(-8.35%)
Feb 14, 2014	31.49	28.37	28.37	28.37	146,800	-1.28(-4.32%)
Feb 13, 2014	29.00	31.10	27.30	29.65	211,270	+4.08(+15.96%)
Feb 12, 2014	24.98	26.20	23.54	25.57	38,891	+0.61(+2.44%)
Feb 11, 2014	23.90	25.64	23.90	24.96	34,737	+1.14(+4.79%)
Feb 10, 2014	25.20	25.25	23.61	23.82	23,370	-0.53(-2.18%)
Feb 07, 2014	23.89	24.90	23.89	24.35	20,296	+0.61(+2.57%)
Feb 06, 2014	22.91	24.98	22.91	23.74	32,989	+0.71(+3.08%)
Feb 05, 2014	22.00	23.60	20.77	23.03	72,382	-0.98(-4.08%)
Feb 04, 2014	25.02	25.02	23.06	24.01	63,560	-0.42(-1.72%)
Feb 03, 2014	24.95	24.95	24.12	24.43	21,433	-0.52(-2.08%)
Jan 31, 2014	25.43	25.43	24.50	24.95	25,044	-0.55(-2.16%)
Jan 30, 2014	25.78	26.00	24.80	25.50	14,535	-0.16(-0.62%)
Jan 29, 2014	25.15	25.72	24.22	25.66	18,239	+0.25(+0.98%)
Jan 28, 2014	24.96	25.70	24.41	25.41	13,153	+0.37(+1.48%)
Jan 27, 2014	26.12	26.45	23.80	25.04	94,114	-0.54(-2.11%)
Jan 24, 2014	27.53	27.53	25.05	25.58	41,569	-1.82(-6.64%)
Jan 23, 2014	27.84	27.84	27.00	27.40	12,648	-0.57(-2.04%)
Jan 22, 2014	26.49	28.20	26.49	27.97	48,752	+1.37(+5.15%)
Jan 21, 2014	27.10	27.10	25.00	26.60	90,931	-0.17(-0.64%)
Jan 17, 2014	28.21	26.77	26.77	26.77	141,800	-1.77(-6.20%)
Jan 16, 2014	28.59	29.95	27.84	28.54	72,397	+0.24(+0.85%)
Jan 15, 2014	26.14	28.38	25.72	28.30	118,701	+2.16(+8.26%)
Jan 14, 2014	26.50	26.50	25.56	26.14	46,376	-0.21(-0.80%)
Jan 13, 2014	26.00	26.70	25.51	26.35	31,262	+0.35(+1.35%)
Jan 10, 2014	26.41	26.45	25.38	26.00	24,878	-0.05(-0.19%)
Jan 09, 2014	26.05	27.00	25.02	26.05	24,886	-0.15(-0.57%)
Jan 08, 2014	25.85	27.25	25.79	26.20	26,449	+0.21(+0.81%)
Jan 07, 2014	25.02	26.07	24.34	25.99	37,623	+1.18(+4.76%)
Jan 06, 2014	25.56	25.62	24.16	24.81	57,054	-0.66(-2.59%)
Jan 03, 2014	25.89	26.48	24.45	25.47	45,883	-0.20(-0.78%)
Jan 02, 2014	25.01	26.50	23.85	25.67	61,033	+0.81(+3.26%)
Dec 31, 2013	27.81	24.86	24.86	24.86	333,500	-2.45(-8.97%)
Dec 30, 2013	29.01	29.42	26.83	27.31	54,813	-1.78(-6.12%)
Dec 27, 2013	26.62	29.33	26.60	29.09	60,631	+2.07(+7.66%)
Dec 26, 2013	27.28	28.00	26.50	27.02	59,089	-0.82(-2.95%)
Dec 24, 2013	30.00	30.14	27.50	27.84	52,566	-2.65(-8.69%)
Dec 23, 2013	31.40	32.00	29.25	30.49	88,582	+1.24(+4.24%)
Dec 20, 2013	27.86	30.25	26.98	29.25	108,884	+1.39(+4.99%)
Dec 19, 2013	26.87	28.50	26.60	27.86	98,024	+1.58(+6.01%)
Dec 18, 2013	23.42	26.57	23.35	26.28	109,683	+2.29(+9.55%)
Dec 17, 2013	23.00	24.44	22.70	23.99	75,277	+1.18(+5.17%)
Dec 16, 2013	26.37	27.82	22.68	22.81	177,548	-4.05(-15.08%)
Dec 13, 2013	24.87	28.19	24.62	26.86	313,673	+3.06(+12.86%)
Dec 12, 2013	24.68	26.80	22.50	23.80	397,667	+1.73(+7.84%)
Dec 11, 2013	22.25	23.70	20.41	22.07	286,272	+1.92(+9.53%)
Dec 10, 2013	16.69	20.50	16.49	20.15	146,947	+3.64(+22.05%)
Dec 09, 2013	16.88	17.08	16.26	16.51	35,800	-0.25(-1.49%)
Dec 06, 2013	17.11	17.58	16.72	16.76	0	-0.51(-2.95%)
Dec 05, 2013	18.60	18.60	17.01	17.27	0	-1.32(-7.10%)
Dec 04, 2013	20.91	20.95	18.24	18.59	107,173	-2.43(-11.56%)
Dec 03, 2013	16.40	21.80	15.66	21.02	0	+4.53(+27.47%)
Dec 02, 2013	16.47	17.17	15.85	16.49	0	-0.15(-0.90%)
Nov 29, 2013	16.82	17.40	16.45	16.64	0	-0.14(-0.83%)
Nov 27, 2013	17.25	17.66	16.56	16.78	0	-0.11(-0.65%)
Nov 26, 2013	17.25	18.38	16.10	16.89	0	-0.56(-3.21%)
Nov 25, 2013	16.71	19.20	16.25	17.45	0	+1.46(+9.13%)
Nov 22, 2013	21.44	21.50	15.60	15.99	0	-3.66(-18.63%)
Nov 21, 2013	19.85	23.37	18.01	19.65	270,127	+0.42(+2.18%)
Nov 20, 2013	22.81	25.05	18.71	19.23	0	-6.52(-25.32%)
Nov 19, 2013	32.80	32.80	25.26	25.75	361,500	-6.17(-19.33%)
Nov 18, 2013	32.96	37.80	30.05	31.92	0	-1.31(-3.94%)
Nov 15, 2013	38.77	38.77	30.52	33.23	0	-4.98(-13.03%)
Nov 14, 2013	35.93	43.73	33.00	38.21	0	+14.72(+62.66%)
Nov 12, 2013	23.77	26.00	20.64	23.49	263,000	+0.51(+2.22%)
Nov 11, 2013	21.50	28.39	21.50	22.98	0	+1.74(+8.19%)
Nov 08, 2013	22.39	25.93	20.26	21.24	0	-1.33(-5.89%)
Nov 07, 2013	19.08	23.55	18.26	22.57	107,560	+4.36(+23.94%)
Nov 06, 2013	16.50	19.00	16.25	18.21	0	+1.93(+11.86%)
Nov 05, 2013	16.46	16.46	16.00	16.28	0	+0.02(+0.12%)
Nov 04, 2013	14.41	16.49	14.31	16.26	0	+1.56(+10.61%)
Nov 01, 2013	15.08	15.80	14.00	14.70	0	-1.27(-7.95%)
Oct 31, 2013	17.31	17.99	14.79	15.97	0	-1.13(-6.61%)
Oct 30, 2013	14.55	17.10	13.40	17.10	0	+3.25(+23.47%)
Oct 29, 2013	11.50	13.87	11.30	13.85	0	+2.45(+21.49%)
Oct 28, 2013	11.00	11.50	10.72	11.40	0	+0.64(+5.95%)
Oct 25, 2013	10.13	10.76	10.13	10.76	0	+0.51(+4.98%)
Oct 24, 2013	11.00	11.31	10.11	10.25	0	-0.80(-7.24%)
Oct 23, 2013	12.29	12.32	10.70	11.05	0	-0.85(-7.14%)
Oct 22, 2013	11.27	13.49	11.25	11.90	0	+1.80(+17.82%)
Oct 21, 2013	7.600	10.95	7.600	10.10	0	+2.51(+33.07%)
Oct 18, 2013	7.680	7.694	7.580	7.590	1,893	+0.08(+1.07%)
Oct 17, 2013	7.596	7.650	7.510	7.510	0	-0.09(-1.18%)
Oct 16, 2013	7.600	7.600	7.600	7.600	0	+0.00(+0.00%)
Oct 15, 2013	7.690	7.690	7.350	7.600	0	-0.05(-0.65%)
Oct 14, 2013	7.300	7.650	7.300	7.650	0	+0.25(+3.38%)
Oct 11, 2013	7.200	7.400	7.200	7.400	0	+0.12(+1.65%)
Oct 10, 2013	7.300	7.300	7.280	7.280	0	+0.07(+0.97%)
Oct 09, 2013	7.100	7.300	7.100	7.210	0	+0.11(+1.53%)
Oct 08, 2013	7.436	7.450	7.000	7.101	0	-0.35(-4.68%)
Oct 07, 2013	6.400	7.450	6.380	7.450	0	+1.25(+20.16%)
Oct 02, 2013	6.200	6.200	6.200	6.200	0	-0.10(-1.59%)
Sep 30, 2013	6.170	6.300	6.300	6.300	4,000	+0.10(+1.61%)
Sep 27, 2013	6.200	6.250	6.190	6.200	0	+0.02(+0.32%)
Sep 25, 2013	6.160	6.180	6.180	6.180	500	+0.01(+0.16%)
Sep 24, 2013	6.330	6.360	6.150	6.170	0	-0.23(-3.59%)
Sep 20, 2013	6.190	6.400	6.400	6.400	8,800	+0.20(+3.23%)
Sep 19, 2013	6.160	6.439	6.150	6.200	0	+0.00(+0.00%)
Sep 18, 2013	6.200	6.200	6.200	6.200	0	+0.02(+0.32%)
Sep 17, 2013	5.980	6.180	5.979	6.180	0	-0.01(-0.16%)
Sep 16, 2013	6.160	6.200	6.000	6.190	0	-0.01(-0.16%)
Sep 12, 2013	5.360	6.200	6.200	6.200	9,800	+0.92(+17.42%)
Sep 10, 2013	5.280	5.280	5.280	5.280	300	-0.03(-0.56%)
Sep 09, 2013	5.287	5.450	5.140	5.310	0	-0.04(-0.75%)
Sep 06, 2013	5.240	5.350	5.240	5.350	0	+0.18(+3.48%)
Sep 04, 2013	5.400	5.170	5.170	5.170	10,800	-0.23(-4.26%)
Sep 03, 2013	5.450	5.450	5.350	5.400	0	+0.10(+1.89%)
Aug 30, 2013	5.250	5.301	5.250	5.300	0	+0.10(+1.92%)
Aug 29, 2013	5.200	5.200	5.200	5.200	0	+0.14(+2.77%)
Aug 28, 2013	5.170	5.170	5.060	5.060	0	-0.04(-0.78%)
Aug 27, 2013	5.100	5.100	5.100	5.100	0	+0.00(+0.00%)
Aug 26, 2013	5.000	5.100	5.000	5.100	0	+0.10(+2.00%)
Aug 23, 2013	5.000	5.000	5.000	5.000	0	+0.18(+3.73%)
Aug 22, 2013	5.070	5.070	4.820	4.820	0	-0.09(-1.83%)
Aug 19, 2013	4.860	4.910	4.910	4.910	1,000	+0.09(+1.87%)
Aug 15, 2013	4.820	4.820	4.820	4.820	12,000	+0.00(+0.00%)
Aug 14, 2013	4.820	4.820	4.820	4.820	0	+0.01(+0.21%)
Aug 08, 2013	4.810	4.810	4.810	4.810	1,000	-0.11(-2.24%)
Aug 07, 2013	4.920	4.920	4.920	4.920	200	+0.03(+0.61%)
Aug 01, 2013	4.890	4.890	4.890	4.890	300	+0.03(+0.62%)
Jul 31, 2013	4.860	4.860	4.860	4.860	0	+0.03(+0.62%)
Jul 30, 2013	4.830	4.830	4.830	4.830	0	+0.04(+0.84%)
Jul 29, 2013	4.790	4.790	4.790	4.790	0	+0.04(+0.84%)
Jul 26, 2013	4.750	4.750	4.750	4.750	0	-0.08(-1.66%)
Jul 25, 2013	4.830	4.830	4.830	4.830	0	-0.10(-2.03%)
Jul 17, 2013	4.930	4.930	4.930	4.930	0	+0.09(+1.86%)
Jul 16, 2013	5.030	5.030	4.840	4.840	0	-0.46(-8.68%)
Jul 15, 2013	5.300	5.300	5.300	5.300	0	+0.10(+1.92%)
Jul 12, 2013	5.200	5.200	5.200	5.200	0	-0.07(-1.33%)
Jul 05, 2013	5.270	5.270	5.270	5.270	300	-0.03(-0.56%)
Jul 02, 2013	5.300	5.300	5.300	5.300	1,000	-0.00(-0.00%)
Jun 13, 2013	5.210	5.300	5.300	5.300	2,000	-0.14(-2.57%)
Jun 11, 2013	5.440	5.440	5.440	5.440	0	-0.06(-1.09%)
Jun 07, 2013	5.100	5.500	5.500	5.500	1,300	+0.18(+3.38%)
Jun 06, 2013	5.320	5.320	5.320	5.320	0	+0.22(+4.31%)
Jun 04, 2013	5.100	5.100	5.100	5.100	300	-0.50(-8.93%)
Jun 03, 2013	5.600	5.600	5.600	5.600	500	+0.20(+3.70%)
May 31, 2013	5.180	5.400	5.000	5.400	3,400	+0.40(+8.00%)
May 30, 2013	5.128	5.210	5.000	5.000	0	-0.14(-2.67%)
May 29, 2013	5.137	5.137	5.137	5.137	100	+0.07(+1.32%)
May 28, 2013	4.988	5.120	4.988	5.070	6,215	+0.07(+1.48%)
May 24, 2013	5.000	5.000	4.996	4.996	0	+0.06(+1.13%)
May 23, 2013	4.950	4.950	4.940	4.940	0	-0.01(-0.20%)
May 22, 2013	4.950	4.955	4.950	4.950	0	-0.03(-0.65%)
May 21, 2013	4.970	4.982	4.950	4.982	0	+0.03(+0.65%)
May 20, 2013	4.950	4.950	4.950	4.950	0	-0.06(-1.24%)
May 17, 2013	5.060	5.060	5.000	5.012	0	+0.36(+7.78%)
May 16, 2013	4.840	4.910	4.650	4.650	2,564	-0.47(-9.18%)
May 10, 2013	5.120	5.120	5.120	5.120	800	+0.01(+0.20%)
May 09, 2013	5.110	5.110	5.110	5.110	0	+0.10(+2.00%)
May 08, 2013	4.800	5.014	4.800	5.010	0	+0.30(+6.37%)
May 07, 2013	4.710	4.710	4.710	4.710	0	-0.34(-6.73%)
May 03, 2013	5.060	5.050	5.050	5.050	1,500	-0.05(-0.98%)
May 02, 2013	5.100	5.100	5.100	5.100	0	+0.06(+1.19%)

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.