Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	27.77	28.37	27.53	27.90	0	-0.35(-1.24%)
Sep 27, 2013	30.39	30.80	27.56	28.25	0	-2.44(-7.95%)
Sep 26, 2013	30.37	30.80	30.16	30.69	0	+0.29(+0.95%)
Sep 25, 2013	30.80	30.80	30.40	30.40	0	-0.39(-1.27%)
Sep 24, 2013	29.79	31.00	29.79	30.79	0	+0.79(+2.63%)
Sep 23, 2013	29.90	30.18	29.45	30.00	0	+0.23(+0.77%)
Sep 20, 2013	29.99	30.00	29.50	29.77	0	-0.22(-0.73%)
Sep 19, 2013	29.70	30.00	29.25	29.99	15,228	+0.29(+0.98%)
Sep 18, 2013	29.48	30.28	29.25	29.70	0	+0.20(+0.68%)
Sep 17, 2013	29.59	29.96	29.07	29.50	0	-0.01(-0.03%)
Sep 16, 2013	29.49	30.11	29.00	29.51	0	+0.28(+0.96%)
Sep 13, 2013	29.00	30.00	28.98	29.23	0	+0.06(+0.21%)
Sep 12, 2013	30.17	30.19	29.01	29.17	0	-0.83(-2.77%)
Sep 11, 2013	30.00	30.25	28.93	30.00	0	+0.33(+1.11%)
Sep 10, 2013	30.51	30.64	29.59	29.67	0	-0.14(-0.47%)
Sep 09, 2013	28.91	30.82	28.28	29.81	0	+0.89(+3.08%)
Sep 06, 2013	24.95	29.91	24.91	28.92	0	+4.42(+18.04%)
Sep 05, 2013	24.09	24.80	23.87	24.50	0	+0.41(+1.70%)
Sep 04, 2013	24.46	24.60	23.65	24.09	0	-0.41(-1.67%)
Sep 03, 2013	24.14	24.74	24.11	24.50	0	+0.60(+2.51%)
Aug 30, 2013	23.06	24.39	22.73	23.90	0	+0.80(+3.46%)
Aug 29, 2013	23.17	23.55	22.77	23.10	0	-0.02(-0.09%)
Aug 28, 2013	22.20	23.12	21.81	23.12	68,868	+0.72(+3.21%)
Aug 27, 2013	22.76	23.17	22.23	22.40	0	-0.82(-3.53%)
Aug 26, 2013	23.24	23.51	22.80	23.22	0	-0.21(-0.90%)
Aug 23, 2013	23.53	23.69	22.62	23.43	0	-0.26(-1.10%)
Aug 22, 2013	23.32	23.75	22.98	23.69	0	+0.21(+0.89%)
Aug 21, 2013	23.22	23.60	23.15	23.48	0	+0.17(+0.73%)
Aug 20, 2013	23.41	23.82	23.00	23.31	0	-0.01(-0.04%)
Aug 19, 2013	23.00	23.48	22.87	23.32	0	+0.20(+0.87%)
Aug 16, 2013	23.29	23.57	22.01	23.12	0	-0.10(-0.43%)
Aug 15, 2013	23.58	23.58	22.80	23.22	50,014	-0.31(-1.32%)
Aug 14, 2013	22.73	24.05	22.73	23.53	0	+0.57(+2.48%)
Aug 13, 2013	23.00	23.63	22.55	22.96	18,774	+0.07(+0.31%)
Aug 12, 2013	21.26	23.71	20.84	22.89	55,074	+1.33(+6.17%)
Aug 09, 2013	22.62	22.62	21.13	21.56	58,663	-1.29(-5.65%)
Aug 08, 2013	22.72	22.93	21.92	22.85	45,423	+0.02(+0.09%)
Aug 07, 2013	22.51	22.84	22.01	22.83	30,097	-0.02(-0.09%)
Aug 06, 2013	22.77	23.24	22.17	22.85	50,233	+0.00(+0.00%)
Aug 05, 2013	22.11	23.17	21.02	22.85	50,648	+0.57(+2.56%)
Aug 02, 2013	21.67	22.88	21.53	22.28	37,305	+0.77(+3.58%)
Aug 01, 2013	20.73	21.61	20.40	21.51	31,246	+0.96(+4.67%)
Jul 31, 2013	19.93	21.00	19.93	20.55	0	+0.70(+3.53%)
Jul 30, 2013	20.51	20.66	19.70	19.85	0	-0.72(-3.50%)
Jul 29, 2013	19.30	20.75	18.51	20.57	0	+1.08(+5.54%)
Jul 26, 2013	18.13	19.80	18.13	19.49	0	+0.94(+5.07%)
Jul 25, 2013	18.50	18.77	18.15	18.55	0	+0.26(+1.42%)
Jul 24, 2013	18.99	19.09	18.24	18.29	0	-0.90(-4.69%)
Jul 23, 2013	19.33	19.56	18.95	19.19	0	-0.29(-1.49%)
Jul 22, 2013	19.28	19.75	19.14	19.48	0	+0.31(+1.62%)
Jul 19, 2013	19.30	19.47	19.11	19.17	0	-0.04(-0.21%)
Jul 18, 2013	19.30	19.47	18.92	19.21	0	-0.14(-0.72%)
Jul 17, 2013	19.27	19.42	19.24	19.35	15,922	+0.14(+0.73%)
Jul 16, 2013	19.16	19.46	18.90	19.21	0	+0.23(+1.21%)
Jul 15, 2013	18.55	19.65	18.45	18.98	0	+0.63(+3.43%)
Jul 12, 2013	18.38	18.99	18.10	18.35	0	+0.11(+0.60%)
Jul 11, 2013	18.22	18.48	18.10	18.24	0	+0.02(+0.11%)
Jul 10, 2013	17.94	18.47	17.94	18.22	0	+0.17(+0.94%)
Jul 09, 2013	18.16	18.42	18.05	18.05	0	-0.11(-0.61%)
Jul 08, 2013	17.83	18.40	17.72	18.16	0	+0.45(+2.54%)
Jul 05, 2013	17.69	17.80	17.32	17.71	0	-0.03(-0.17%)
Jul 03, 2013	17.44	17.80	17.38	17.74	0	+0.14(+0.80%)
Jul 02, 2013	17.62	17.77	17.31	17.60	0	-0.13(-0.73%)
Jul 01, 2013	18.24	18.30	17.70	17.73	0	-0.31(-1.72%)
Jun 28, 2013	17.67	18.04	17.27	18.04	34,289	+0.30(+1.69%)
Jun 27, 2013	17.89	17.89	17.50	17.74	0	+0.12(+0.67%)
Jun 26, 2013	18.21	18.40	17.60	17.62	0	-0.54(-2.96%)
Jun 25, 2013	18.54	18.54	17.60	18.16	0	-0.33(-1.78%)
Jun 24, 2013	18.39	18.71	18.07	18.49	0	+0.07(+0.38%)
Jun 21, 2013	18.84	18.85	18.16	18.42	47,489	-0.23(-1.23%)
Jun 20, 2013	18.51	18.85	18.05	18.65	0	+0.04(+0.21%)
Jun 19, 2013	19.16	19.60	18.35	18.61	0	-0.36(-1.90%)
Jun 18, 2013	16.96	19.23	16.57	18.97	0	+2.72(+16.74%)
Jun 17, 2013	14.97	17.59	14.60	16.25	0	+1.65(+11.30%)
Jun 14, 2013	14.52	14.90	14.15	14.60	0	+0.12(+0.83%)
Jun 13, 2013	13.95	14.90	13.93	14.48	46,358	+0.51(+3.65%)
Jun 12, 2013	13.98	14.32	13.95	13.97	2,296	+0.17(+1.23%)
Jun 11, 2013	13.99	14.23	13.69	13.80	12,212	-0.16(-1.15%)
Jun 10, 2013	14.28	14.50	13.95	13.96	0	-0.17(-1.20%)
Jun 07, 2013	14.19	14.48	13.95	14.13	0	+0.15(+1.07%)
Jun 06, 2013	14.16	14.18	13.85	13.98	0	-0.19(-1.34%)
Jun 05, 2013	14.18	14.24	14.00	14.17	0	+0.00(+0.00%)
Jun 04, 2013	14.30	14.38	14.05	14.17	0	-0.25(-1.73%)
Jun 03, 2013	14.70	14.70	13.20	14.42	27,701	-0.29(-1.97%)
May 31, 2013	14.80	14.90	14.60	14.71	9,563	+0.00(+0.00%)
May 30, 2013	14.85	14.90	14.47	14.71	0	-0.13(-0.88%)
May 29, 2013	14.81	14.89	14.50	14.84	24,695	-0.01(-0.07%)
May 28, 2013	14.74	15.10	14.69	14.85	28,770	+0.32(+2.20%)
May 24, 2013	13.69	14.99	13.69	14.53	0	+0.84(+6.14%)
May 23, 2013	13.07	13.85	13.07	13.69	0	+0.51(+3.87%)
May 22, 2013	12.79	13.40	12.73	13.18	0	+0.42(+3.29%)
May 21, 2013	12.98	13.08	12.71	12.76	0	-0.23(-1.77%)
May 20, 2013	13.00	13.01	12.95	12.99	0	-0.01(-0.08%)
May 17, 2013	12.58	13.09	12.58	13.00	0	+0.48(+3.83%)
May 16, 2013	12.65	12.96	12.40	12.52	6,550	-0.28(-2.19%)
May 15, 2013	12.51	12.89	12.47	12.80	0	+0.12(+0.95%)
May 13, 2013	12.57	13.09	12.49	12.68	0	+0.17(+1.36%)
May 10, 2013	12.56	12.81	12.46	12.51	0	-0.07(-0.56%)
May 09, 2013	12.51	12.89	12.51	12.58	0	+0.12(+0.95%)
May 08, 2013	12.51	12.85	12.46	12.46	0	-0.21(-1.65%)
May 07, 2013	12.70	12.97	12.67	12.67	0	-0.02(-0.12%)
May 06, 2013	12.62	12.76	12.49	12.69	0	+0.09(+0.67%)
May 03, 2013	12.59	12.82	12.45	12.60	0	+0.10(+0.80%)
May 02, 2013	12.48	12.90	12.48	12.50	0	+0.01(+0.08%)
May 01, 2013	12.59	12.76	12.47	12.49	0	-0.11(-0.87%)
Apr 30, 2013	12.99	12.99	12.51	12.60	0	-0.38(-2.93%)
Apr 29, 2013	12.86	13.40	12.65	12.98	11,139	+0.26(+2.04%)
Apr 26, 2013	12.88	12.98	12.44	12.72	85,224	-0.09(-0.70%)
Apr 25, 2013	13.45	13.45	12.75	12.81	29,830	-0.23(-1.76%)
Apr 24, 2013	13.97	13.97	12.85	13.04	0	+0.18(+1.39%)
Apr 23, 2013	12.84	13.01	12.82	12.86	8,600	+0.04(+0.32%)
Apr 22, 2013	12.86	13.16	12.67	12.82	5,882	-0.08(-0.62%)
Apr 19, 2013	13.03	13.20	12.76	12.90	17,930	+0.03(+0.23%)
Apr 18, 2013	13.07	13.18	12.84	12.87	7,413	-0.38(-2.87%)
Apr 17, 2013	13.40	13.57	12.97	13.25	10,767	-0.26(-1.92%)
Apr 16, 2013	13.70	13.89	13.51	13.51	10,536	-0.38(-2.74%)
Apr 15, 2013	14.12	14.48	13.56	13.89	10,265	-0.31(-2.18%)
Apr 12, 2013	13.91	14.44	13.61	14.20	21,462	+0.28(+2.00%)
Apr 11, 2013	13.91	14.45	13.68	13.92	25,533	+0.09(+0.65%)
Apr 10, 2013	13.76	14.34	13.62	13.83	38,461	-0.06(-0.43%)
Apr 09, 2013	13.91	14.28	13.70	13.89	13,568	-0.13(-0.93%)
Apr 08, 2013	14.15	14.32	13.78	14.02	13,598	-0.07(-0.50%)
Apr 05, 2013	13.94	14.46	13.24	14.09	30,575	+0.00(+0.00%)
Apr 04, 2013	14.03	14.09	13.76	14.09	11,938	-0.18(-1.26%)
Apr 03, 2013	14.12	14.31	13.85	14.27	9,128	+0.15(+1.06%)
Apr 02, 2013	15.01	15.01	13.90	14.12	19,299	-0.77(-5.17%)
Apr 01, 2013	15.01	15.06	14.76	14.89	10,830	-0.11(-0.73%)
Mar 28, 2013	15.20	15.25	14.90	15.00	26,248	-0.20(-1.32%)
Mar 27, 2013	14.85	15.25	14.79	15.20	29,803	+0.21(+1.40%)
Mar 26, 2013	14.74	14.99	14.68	14.99	8,532	+0.31(+2.11%)
Mar 25, 2013	14.92	15.05	14.35	14.68	18,744	+0.16(+1.10%)
Mar 22, 2013	15.13	15.14	14.16	14.52	32,243	-0.60(-3.97%)
Mar 21, 2013	15.20	15.33	14.85	15.12	26,926	-0.09(-0.59%)
Mar 20, 2013	14.54	15.30	13.87	15.21	68,205	+0.72(+4.97%)
Mar 19, 2013	13.31	14.59	13.31	14.49	66,761	+1.30(+9.86%)
Mar 18, 2013	12.68	13.36	12.49	13.19	37,239	+0.41(+3.21%)
Mar 15, 2013	12.80	13.25	12.48	12.78	30,669	+0.03(+0.24%)
Mar 14, 2013	12.18	13.39	12.18	12.75	28,837	+0.53(+4.34%)
Mar 13, 2013	12.47	12.47	12.14	12.22	8,491	-0.14(-1.13%)
Mar 12, 2013	12.86	12.91	12.36	12.36	9,887	-0.69(-5.29%)
Mar 11, 2013	12.87	13.16	12.15	13.05	25,167	+0.29(+2.27%)
Mar 08, 2013	12.93	13.15	12.73	12.76	44,861	-0.13(-1.01%)
Mar 07, 2013	12.35	13.05	12.35	12.89	30,613	+0.54(+4.37%)
Mar 06, 2013	11.96	12.44	11.96	12.35	16,390	+0.43(+3.61%)
Mar 05, 2013	11.69	12.30	11.51	11.92	25,155	+0.22(+1.88%)
Mar 04, 2013	11.68	12.12	11.18	11.70	24,194	+0.17(+1.48%)
Mar 01, 2013	10.90	11.68	10.81	11.53	9,914	+0.65(+5.97%)
Feb 28, 2013	11.16	11.59	10.72	10.88	87,630	-0.34(-3.06%)
Feb 27, 2013	11.65	11.65	11.20	11.22	17,615	-0.39(-3.32%)
Feb 26, 2013	12.01	12.01	11.47	11.61	15,148	-0.22(-1.86%)
Feb 25, 2013	12.08	12.23	11.47	11.83	26,587	-0.19(-1.58%)
Feb 22, 2013	11.50	12.46	11.50	12.02	31,396	+0.52(+4.52%)
Feb 21, 2013	11.51	11.57	11.17	11.50	12,001	-0.05(-0.43%)
Feb 20, 2013	11.45	11.58	11.25	11.55	9,353	+0.09(+0.74%)
Feb 19, 2013	11.28	11.80	11.28	11.46	12,814	+0.20(+1.73%)
Feb 15, 2013	11.17	11.29	10.84	11.27	32,004	+0.00(+0.01%)
Feb 14, 2013	11.58	11.59	11.26	11.27	20,025	-0.43(-3.68%)
Feb 13, 2013	11.88	11.89	11.00	11.70	26,991	-0.10(-0.85%)
Feb 12, 2013	12.33	12.33	11.76	11.80	128,159	-0.36(-2.96%)
Feb 11, 2013	11.85	12.30	11.59	12.16	11,947	+0.31(+2.62%)
Feb 08, 2013	11.92	12.00	11.76	11.85	12,568	-0.09(-0.75%)
Feb 07, 2013	11.79	12.02	11.57	11.94	16,419	+0.19(+1.62%)
Feb 06, 2013	12.06	12.15	11.74	11.75	25,420	-0.33(-2.73%)
Feb 04, 2013	12.45	12.50	11.78	12.08	26,213	-0.42(-3.36%)
Feb 01, 2013	12.12	12.65	11.70	12.50	25,413	+0.34(+2.80%)
Jan 31, 2013	12.17	12.20	11.97	12.16	29,011	+0.08(+0.66%)
Jan 30, 2013	12.41	12.41	11.77	12.08	37,351	-0.44(-3.51%)
Jan 29, 2013	12.80	12.80	12.52	12.52	12,017	-0.36(-2.80%)
Jan 28, 2013	13.07	13.14	12.51	12.88	29,393	-0.26(-1.98%)
Jan 25, 2013	13.24	13.57	12.85	13.14	30,252	-0.11(-0.83%)
Jan 24, 2013	12.58	13.70	12.55	13.25	34,274	+0.55(+4.33%)
Jan 23, 2013	11.11	12.80	11.11	12.70	80,308	+0.50(+4.10%)
Jan 22, 2013	12.40	12.40	12.03	12.20	60,150	-0.20(-1.61%)
Jan 18, 2013	12.53	12.54	12.30	12.40	13,570	-0.15(-1.20%)
Jan 17, 2013	12.52	12.97	12.37	12.55	61,795	+0.12(+0.97%)
Jan 16, 2013	12.74	12.88	12.32	12.43	38,665	-0.22(-1.74%)
Jan 15, 2013	12.76	12.78	12.65	12.65	31,274	-0.17(-1.33%)
Jan 14, 2013	13.02	13.04	12.71	12.82	22,599	-0.22(-1.69%)
Jan 11, 2013	13.26	13.27	12.90	13.04	21,483	-0.30(-2.25%)
Jan 10, 2013	13.67	13.67	13.18	13.34	23,515	-0.22(-1.62%)
Jan 09, 2013	13.62	13.78	13.30	13.56	49,615	-0.14(-1.02%)
Jan 08, 2013	14.34	14.34	13.63	13.70	51,331	-0.56(-3.93%)
Jan 07, 2013	14.30	14.55	14.15	14.26	27,176	-0.03(-0.21%)
Jan 04, 2013	14.41	14.55	14.20	14.29	22,747	-0.04(-0.28%)
Jan 03, 2013	14.22	14.60	14.13	14.33	30,407	+0.20(+1.42%)
Jan 02, 2013	14.00	14.40	13.82	14.13	31,080	+0.21(+1.53%)
Dec 31, 2012	13.70	13.96	13.70	13.92	15,695	+0.16(+1.14%)
Dec 28, 2012	13.90	13.98	13.76	13.76	11,787	-0.10(-0.72%)
Dec 27, 2012	13.84	13.99	13.77	13.86	7,700	+0.13(+0.95%)
Dec 26, 2012	14.05	14.10	13.46	13.73	16,302	-0.27(-1.93%)
Dec 24, 2012	13.70	14.10	13.70	14.00	5,415	+0.19(+1.38%)
Dec 21, 2012	14.07	14.37	13.80	13.81	8,528	-0.30(-2.13%)
Dec 20, 2012	13.94	14.23	13.91	14.11	14,524	+0.24(+1.73%)
Dec 19, 2012	14.01	14.23	13.75	13.87	19,642	-0.04(-0.29%)
Dec 18, 2012	14.02	14.29	13.90	13.91	33,302	-0.10(-0.71%)
Dec 17, 2012	14.20	14.20	14.00	14.01	29,119	-0.20(-1.41%)
Dec 14, 2012	14.19	14.40	13.75	14.21	33,664	-0.19(-1.32%)
Dec 13, 2012	14.30	14.43	14.25	14.40	4,238	+0.07(+0.49%)
Dec 12, 2012	14.26	14.51	14.21	14.33	7,163	-0.17(-1.17%)
Dec 11, 2012	14.80	14.80	14.32	14.50	11,447	-0.30(-2.03%)
Dec 10, 2012	14.20	15.04	14.20	14.80	35,682	+0.62(+4.37%)
Dec 07, 2012	14.01	14.68	14.01	14.18	30,740	+0.05(+0.35%)
Dec 06, 2012	14.61	14.80	14.13	14.13	34,373	-0.49(-3.35%)
Dec 05, 2012	14.85	14.85	14.60	14.62	5,743	-0.27(-1.81%)
Dec 04, 2012	14.92	14.97	14.50	14.89	17,948	-0.19(-1.26%)
Nov 30, 2012	15.49	15.49	14.81	15.08	25,569	-0.41(-2.65%)
Nov 29, 2012	15.78	15.78	15.06	15.49	33,645	+0.69(+4.66%)
Nov 28, 2012	14.78	15.75	14.14	14.80	178,173	-2.49(-14.40%)
Nov 27, 2012	16.70	17.72	16.48	17.29	29,050	+0.70(+4.22%)
Nov 26, 2012	16.58	16.92	16.41	16.59	23,849	+0.18(+1.10%)
Nov 23, 2012	16.75	16.75	16.26	16.41	18,459	-0.18(-1.08%)
Nov 21, 2012	16.35	16.86	16.15	16.59	39,330	+0.26(+1.59%)
Nov 20, 2012	16.40	16.40	16.00	16.33	11,598	-0.17(-1.03%)
Nov 19, 2012	16.75	16.79	16.30	16.50	7,122	-0.25(-1.49%)
Nov 16, 2012	16.70	16.75	16.22	16.75	3,177	-0.04(-0.24%)
Nov 15, 2012	16.32	17.29	16.32	16.79	4,620	+0.32(+1.93%)
Nov 14, 2012	16.63	16.80	16.05	16.47	23,790	-0.16(-0.95%)
Nov 13, 2012	16.14	16.91	16.14	16.63	19,914	+0.38(+2.34%)
Nov 12, 2012	16.61	17.21	16.20	16.25	6,870	-0.36(-2.17%)
Nov 09, 2012	16.70	17.38	16.45	16.61	11,715	-0.00(-0.00%)
Nov 08, 2012	17.06	17.52	16.42	16.61	32,968	-0.91(-5.19%)
Nov 07, 2012	18.33	18.33	17.03	17.52	9,253	-0.26(-1.46%)
Nov 06, 2012	18.09	18.24	17.42	17.78	20,198	-0.37(-2.04%)
Nov 05, 2012	18.17	18.28	18.04	18.15	10,353	+0.04(+0.22%)
Nov 02, 2012	17.94	18.43	17.63	18.11	23,940	+0.06(+0.33%)
Nov 01, 2012	17.49	18.05	17.49	18.05	7,152	+0.58(+3.32%)
Oct 31, 2012	17.50	17.50	17.12	17.47	9,776	-0.10(-0.57%)
Oct 26, 2012	17.38	17.57	17.57	17.57	19,600	+0.07(+0.40%)
Oct 25, 2012	16.85	17.71	16.39	17.50	8,456	+0.30(+1.74%)
Oct 24, 2012	17.32	17.40	17.20	17.20	2,872	-0.14(-0.81%)
Oct 23, 2012	17.12	17.34	16.56	17.34	15,615	-0.24(-1.37%)
Oct 19, 2012	17.62	17.92	16.89	17.58	5,447	-0.22(-1.24%)
Oct 18, 2012	17.89	18.30	17.68	17.80	9,339	-0.34(-1.87%)
Oct 17, 2012	17.99	18.65	17.75	18.14	27,102	-0.08(-0.44%)
Oct 16, 2012	18.25	18.45	17.89	18.22	23,467	+0.24(+1.33%)
Oct 15, 2012	18.00	18.45	17.53	17.98	17,402	+0.28(+1.58%)
Oct 12, 2012	16.10	17.86	16.10	17.70	32,706	+1.65(+10.28%)
Oct 11, 2012	16.61	16.61	16.02	16.05	22,746	-0.05(-0.31%)
Oct 10, 2012	15.75	16.42	14.78	16.10	78,678	+0.09(+0.56%)
Oct 09, 2012	17.91	17.91	16.01	16.01	29,375	-2.18(-11.98%)
Oct 08, 2012	18.83	18.95	18.00	18.19	43,023	-0.80(-4.21%)
Oct 05, 2012	19.01	19.30	18.73	18.99	41,481	-0.29(-1.50%)
Oct 04, 2012	19.50	19.50	19.22	19.28	17,940	-0.42(-2.13%)
Oct 03, 2012	19.78	19.78	19.36	19.70	9,415	-0.13(-0.66%)
Oct 02, 2012	19.30	19.90	19.30	19.83	6,887	+0.42(+2.16%)

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.