Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.11	17.21	17.02	17.04	0	+0.08(+0.49%)
Nov 27, 2013	16.96	17.08	16.86	16.96	0	+0.07(+0.39%)
Nov 26, 2013	16.70	16.97	16.70	16.89	0	+0.05(+0.29%)
Nov 25, 2013	17.10	17.10	16.35	16.84	0	-0.26(-1.55%)
Nov 22, 2013	16.88	17.17	16.83	17.11	0	+0.17(+1.03%)
Nov 21, 2013	16.99	16.99	16.91	16.93	0	+0.12(+0.69%)
Nov 20, 2013	17.02	17.28	16.65	16.82	0	-0.18(-1.07%)
Nov 19, 2013	17.28	17.28	16.78	17.00	2,004	+0.06(+0.34%)
Nov 18, 2013	17.08	17.37	16.87	16.94	0	-0.02(-0.15%)
Nov 15, 2013	16.83	17.38	16.83	16.97	0	+0.22(+1.28%)
Nov 14, 2013	16.90	16.90	16.64	16.75	0	-0.11(-0.64%)
Nov 12, 2013	17.06	17.06	16.60	16.86	0	-0.23(-1.36%)
Nov 11, 2013	17.09	17.09	16.88	17.09	0	+0.09(+0.54%)
Nov 08, 2013	16.69	17.27	16.67	17.00	0	+0.29(+1.73%)
Nov 07, 2013	16.99	17.22	16.61	16.71	8,272	-0.62(-3.58%)
Nov 06, 2013	17.45	17.66	17.21	17.33	0	-0.06(-0.33%)
Nov 05, 2013	17.03	17.68	17.03	17.39	0	+0.31(+1.84%)
Nov 04, 2013	16.72	17.26	16.72	17.07	6,592	+0.34(+2.03%)
Nov 01, 2013	16.80	16.80	16.54	16.73	0	-0.10(-0.59%)
Oct 31, 2013	16.57	17.20	16.57	16.83	0	+0.12(+0.69%)
Oct 30, 2013	17.25	17.25	16.72	16.72	4,596	-0.29(-1.70%)
Oct 29, 2013	16.61	17.13	16.61	17.01	0	+0.06(+0.34%)
Oct 28, 2013	17.07	17.07	16.84	16.95	0	+0.17(+1.04%)
Oct 25, 2013	16.83	17.52	16.56	16.78	0	+0.05(+0.30%)
Oct 24, 2013	17.79	17.79	16.46	16.73	3,169	-0.28(-1.65%)
Oct 23, 2013	16.93	17.50	16.93	17.01	0	+0.35(+2.09%)
Oct 22, 2013	16.91	17.70	16.55	16.66	0	-0.26(-1.52%)
Oct 21, 2013	17.21	17.25	16.84	16.92	0	-0.22(-1.26%)
Oct 18, 2013	16.74	17.14	16.74	17.13	7,624	+0.56(+3.40%)
Oct 17, 2013	16.73	16.77	16.15	16.57	0	-0.33(-1.96%)
Oct 16, 2013	15.94	16.96	15.94	16.90	0	+0.17(+1.04%)
Oct 15, 2013	16.75	17.01	16.31	16.73	0	+0.12(+0.70%)
Oct 14, 2013	16.22	16.64	16.01	16.61	0	+0.52(+3.24%)
Oct 11, 2013	15.72	16.34	15.49	16.09	0	+0.37(+2.37%)
Oct 10, 2013	15.67	15.89	15.38	15.72	8,726	+0.24(+1.55%)
Oct 09, 2013	15.58	15.70	15.28	15.48	0	+0.13(+0.86%)
Oct 08, 2013	15.39	15.61	15.34	15.34	12,263	+0.02(+0.16%)
Oct 07, 2013	15.42	15.72	15.26	15.32	0	-0.17(-1.07%)
Oct 04, 2013	15.39	15.77	15.39	15.48	0	+0.12(+0.81%)
Oct 03, 2013	15.59	15.72	15.35	15.36	0	-0.27(-1.75%)
Oct 02, 2013	16.48	16.76	15.58	15.63	10,181	-0.38(-2.38%)
Oct 01, 2013	15.58	16.07	15.51	16.01	5,123	+0.12(+0.73%)
Sep 27, 2013	15.62	16.37	15.62	15.90	0	+0.11(+0.68%)
Sep 26, 2013	15.63	15.79	15.57	15.79	3,318	+0.09(+0.58%)
Sep 25, 2013	15.48	15.70	15.59	15.70	0	-0.09(-0.58%)
Sep 24, 2013	15.90	15.96	15.64	15.79	0	+0.12(+0.74%)
Sep 23, 2013	15.42	15.70	15.42	15.67	0	+0.27(+1.77%)
Sep 20, 2013	15.72	16.44	15.40	15.40	0	-0.28(-1.79%)
Sep 19, 2013	15.85	16.16	15.68	15.68	0	-0.16(-0.99%)
Sep 18, 2013	15.62	15.84	15.48	15.84	0	+0.10(+0.63%)
Sep 17, 2013	15.63	15.74	15.48	15.74	0	+0.13(+0.85%)
Sep 16, 2013	15.39	15.78	15.30	15.61	0	+0.22(+1.45%)
Sep 13, 2013	15.27	15.39	15.27	15.39	0	-0.02(-0.11%)
Sep 12, 2013	15.56	15.56	15.40	15.40	0	+0.02(+0.16%)
Sep 11, 2013	15.69	15.69	15.38	15.38	0	-0.02(-0.16%)
Sep 10, 2013	15.60	15.68	15.33	15.40	0	-0.20(-1.27%)
Sep 09, 2013	15.37	15.60	15.34	15.60	0	+0.37(+2.45%)
Sep 06, 2013	15.53	15.53	15.20	15.23	0	-0.22(-1.39%)
Sep 05, 2013	15.48	15.72	15.12	15.44	0	-0.07(-0.43%)
Sep 04, 2013	15.41	15.52	15.10	15.51	0	+0.22(+1.41%)
Sep 03, 2013	15.58	15.64	14.91	15.29	0	-0.02(-0.11%)
Aug 30, 2013	15.46	15.60	14.98	15.31	0	-0.22(-1.39%)
Aug 29, 2013	15.48	15.53	15.41	15.53	0	+0.12(+0.75%)
Aug 28, 2013	15.36	15.51	15.21	15.41	0	+0.00(+0.00%)
Aug 27, 2013	15.56	15.85	15.41	15.41	0	-0.32(-2.05%)
Aug 26, 2013	15.89	15.93	15.72	15.73	0	-0.47(-2.91%)
Aug 23, 2013	16.20	16.20	16.20	16.20	0	-0.01(-0.05%)
Aug 22, 2013	15.84	16.21	15.72	16.21	4,474	+0.62(+3.98%)
Aug 21, 2013	15.56	15.66	15.56	15.59	0	-0.09(-0.58%)
Aug 20, 2013	15.76	15.79	15.35	15.68	0	-0.05(-0.32%)
Aug 19, 2013	15.39	15.85	15.39	15.73	0	-0.04(-0.26%)
Aug 16, 2013	15.72	15.77	15.24	15.77	0	-0.03(-0.21%)
Aug 15, 2013	15.83	16.07	15.63	15.81	10,049	-0.23(-1.44%)
Aug 14, 2013	15.93	16.04	15.77	16.04	0	+0.23(+1.47%)
Aug 13, 2013	15.87	16.14	15.69	15.81	12,588	-0.15(-0.93%)
Aug 12, 2013	15.68	16.20	15.68	15.96	5,978	+0.07(+0.47%)
Aug 09, 2013	16.45	16.45	15.85	15.88	10,602	-0.24(-1.49%)
Aug 08, 2013	16.03	17.10	16.03	16.12	1,436	+0.16(+0.98%)
Aug 07, 2013	15.53	16.00	15.53	15.96	843	+0.04(+0.26%)
Aug 06, 2013	16.39	16.39	15.92	15.92	3,405	-0.47(-2.88%)
Aug 05, 2013	16.08	16.49	16.08	16.39	1,251	+0.35(+2.17%)
Aug 02, 2013	16.50	16.50	15.79	16.05	8,951	-0.37(-2.27%)
Aug 01, 2013	15.19	16.69	15.19	16.42	18,266	+1.51(+10.16%)
Jul 31, 2013	16.08	16.14	14.91	14.91	0	-1.00(-6.30%)
Jul 30, 2013	16.25	16.25	15.72	15.91	0	+0.12(+0.79%)
Jul 29, 2013	16.16	16.16	15.75	15.78	0	-0.12(-0.73%)
Jul 26, 2013	16.88	16.88	15.78	15.90	0	-1.09(-6.43%)
Jul 25, 2013	17.69	18.66	16.97	16.99	0	+1.61(+10.50%)
Jul 24, 2013	15.35	15.60	15.08	15.38	0	+0.11(+0.70%)
Jul 23, 2013	15.24	15.31	15.24	15.27	0	+0.21(+1.37%)
Jul 22, 2013	15.15	15.15	14.38	15.06	0	+0.31(+2.13%)
Jul 19, 2013	14.66	14.89	14.20	14.75	0	+0.00(+0.00%)
Jul 18, 2013	14.46	14.75	14.28	14.75	0	-0.25(-1.66%)
Jul 17, 2013	15.00	15.00	15.00	15.00	403	+0.17(+1.17%)
Jul 16, 2013	13.37	14.90	13.37	14.82	0	+0.17(+1.19%)
Jul 15, 2013	14.43	14.89	14.43	14.65	0	+0.19(+1.32%)
Jul 12, 2013	14.41	14.69	14.41	14.46	0	-0.23(-1.58%)
Jul 11, 2013	14.71	14.81	14.23	14.69	0	+0.17(+1.14%)
Jul 10, 2013	14.86	14.86	13.72	14.52	0	-0.36(-2.45%)
Jul 09, 2013	14.02	14.90	13.97	14.89	0	+0.78(+5.51%)
Jul 08, 2013	13.10	14.22	12.79	14.11	0	+0.91(+6.90%)
Jul 05, 2013	12.31	13.20	12.31	13.20	0	+1.01(+8.28%)
Jul 03, 2013	12.12	12.26	12.09	12.19	0	-0.00(-0.03%)
Jul 02, 2013	12.19	12.31	12.06	12.19	0	-0.05(-0.44%)
Jul 01, 2013	12.41	12.41	11.99	12.25	0	-0.06(-0.47%)
Jun 28, 2013	11.44	12.34	11.18	12.31	34,987	+0.85(+7.44%)
Jun 27, 2013	11.44	11.63	10.90	11.45	0	+0.10(+0.87%)
Jun 26, 2013	11.76	12.08	10.78	11.35	0	-0.31(-2.70%)
Jun 25, 2013	11.70	12.17	11.60	11.67	0	+0.07(+0.57%)
Jun 24, 2013	11.63	11.65	11.59	11.60	0	-0.19(-1.61%)
Jun 21, 2013	11.74	11.79	11.60	11.79	9,227	+0.13(+1.14%)
Jun 20, 2013	11.96	12.00	11.66	11.66	0	-0.31(-2.56%)
Jun 19, 2013	12.08	12.08	11.96	11.97	0	-0.16(-1.30%)
Jun 18, 2013	11.98	12.12	11.96	12.12	0	-0.09(-0.75%)
Jun 17, 2013	12.25	12.25	11.97	12.22	0	+0.22(+1.79%)
Jun 14, 2013	12.36	12.36	11.97	12.00	0	-0.41(-3.33%)
Jun 13, 2013	12.28	12.41	12.25	12.41	1,191	+0.36(+3.02%)
Jun 12, 2013	11.95	12.36	11.95	12.05	1,962	+0.17(+1.39%)
Jun 11, 2013	11.60	11.98	11.60	11.88	4,265	+0.12(+0.98%)
Jun 10, 2013	11.50	11.94	11.50	11.77	0	+0.25(+2.16%)
Jun 07, 2013	11.36	11.60	11.18	11.52	0	+0.20(+1.75%)
Jun 06, 2013	11.35	11.35	11.10	11.32	0	+0.25(+2.24%)
Jun 05, 2013	11.07	11.07	11.07	11.07	0	+0.01(+0.08%)
Jun 04, 2013	11.10	11.45	11.06	11.06	0	-0.13(-1.18%)
Jun 03, 2013	11.01	11.32	11.01	11.20	10,019	+0.27(+2.50%)
May 31, 2013	10.87	10.92	10.87	10.92	1,176	-0.01(-0.08%)
May 30, 2013	11.09	11.09	10.93	10.93	0	-0.02(-0.23%)
May 29, 2013	11.15	11.15	10.87	10.96	2,301	-0.13(-1.19%)
May 28, 2013	10.98	11.45	10.98	11.09	3,359	+0.18(+1.67%)
May 24, 2013	10.97	10.97	10.89	10.91	0	+0.00(+0.00%)
May 23, 2013	10.93	11.09	10.91	10.91	0	-0.07(-0.60%)
May 22, 2013	11.24	11.24	10.97	10.97	0	-0.22(-1.92%)
May 21, 2013	10.54	11.19	10.54	11.19	0	-0.11(-0.95%)
May 20, 2013	10.98	11.30	10.92	11.30	0	-0.02(-0.22%)
May 17, 2013	11.24	11.47	11.24	11.32	0	+0.11(+0.96%)
May 16, 2013	11.02	11.26	11.02	11.21	648	+0.20(+1.80%)
May 15, 2013	11.23	11.23	10.68	11.02	0	+0.02(+0.23%)
May 13, 2013	10.76	11.17	10.76	10.99	0	-0.02(-0.15%)
May 10, 2013	10.68	11.01	10.55	11.01	0	+0.36(+3.42%)
May 09, 2013	10.88	11.17	10.55	10.64	0	-0.12(-1.15%)
May 08, 2013	10.68	10.84	10.68	10.77	0	+0.10(+0.92%)
May 07, 2013	10.73	10.92	10.35	10.67	0	-0.01(-0.08%)
May 06, 2013	10.59	10.68	10.56	10.68	0	-0.40(-3.59%)
May 03, 2013	10.92	11.13	10.92	11.07	0	+0.28(+2.61%)
May 02, 2013	10.72	10.79	10.33	10.79	0	+0.17(+1.56%)
May 01, 2013	11.04	11.04	10.35	10.63	0	-0.52(-4.68%)
Apr 30, 2013	11.14	11.19	11.14	11.15	0	-0.02(-0.22%)
Apr 29, 2013	11.35	11.35	10.97	11.17	1,852	-0.10(-0.88%)
Apr 26, 2013	11.45	11.45	11.27	11.27	2,290	-0.06(-0.51%)
Apr 25, 2013	10.75	11.33	10.75	11.33	0	+0.36(+3.24%)
Apr 24, 2013	11.38	11.38	10.78	10.97	0	-0.28(-2.50%)
Apr 23, 2013	10.68	11.38	10.68	11.26	2,564	-0.09(-0.80%)
Apr 22, 2013	11.34	11.50	11.30	11.35	362	+0.01(+0.07%)
Apr 19, 2013	10.52	11.34	10.52	11.34	1,868	+0.93(+8.90%)
Apr 18, 2013	10.61	10.61	10.41	10.41	1,474	-0.15(-1.41%)
Apr 17, 2013	11.29	11.81	10.55	10.56	7,539	-0.74(-6.59%)
Apr 16, 2013	11.40	11.79	11.30	11.30	9,452	+0.01(+0.07%)
Apr 15, 2013	12.21	12.21	11.30	11.30	5,287	-0.79(-6.51%)
Apr 12, 2013	11.29	12.08	11.29	12.08	729	-0.33(-2.67%)
Apr 11, 2013	12.41	12.41	12.41	12.41	180	-0.18(-1.45%)
Apr 10, 2013	12.54	12.60	12.54	12.60	804	+0.15(+1.20%)
Apr 09, 2013	12.59	12.59	12.34	12.45	1,449	-0.15(-1.18%)
Apr 08, 2013	12.65	13.48	12.45	12.60	5,982	-0.14(-1.10%)
Apr 05, 2013	12.61	12.76	12.46	12.74	1,928	-0.25(-1.91%)
Apr 04, 2013	12.48	13.47	12.48	12.98	5,839	+0.56(+4.53%)
Apr 03, 2013	13.28	13.33	12.32	12.42	3,423	-0.64(-4.88%)
Apr 02, 2013	12.94	13.81	12.94	13.06	1,423	-0.41(-3.01%)
Apr 01, 2013	14.02	14.22	12.96	13.46	3,459	-0.76(-5.35%)
Mar 28, 2013	13.61	14.26	13.09	14.23	6,452	+0.49(+3.55%)
Mar 27, 2013	13.75	13.75	13.49	13.74	1,255	-0.07(-0.54%)
Mar 26, 2013	13.66	13.81	13.66	13.81	749	+0.11(+0.79%)
Mar 25, 2013	13.94	13.94	13.71	13.71	935	-0.12(-0.84%)
Mar 22, 2013	13.78	13.82	13.55	13.82	2,868	+0.12(+0.85%)
Mar 21, 2013	13.28	13.75	13.28	13.71	3,015	-0.03(-0.24%)
Mar 20, 2013	13.74	13.74	13.73	13.74	1,116	+0.09(+0.67%)
Mar 19, 2013	13.66	13.66	13.65	13.65	2,056	+0.11(+0.79%)
Mar 18, 2013	13.46	13.76	13.46	13.54	4,788	-0.07(-0.55%)
Mar 15, 2013	13.77	13.77	13.57	13.61	6,726	-0.21(-1.50%)
Mar 14, 2013	13.86	13.86	13.12	13.82	6,162	-0.02(-0.18%)
Mar 13, 2013	13.40	13.86	13.40	13.85	1,865	+0.61(+4.63%)
Mar 12, 2013	12.66	13.61	12.66	13.23	6,981	+0.18(+1.40%)
Mar 11, 2013	12.60	13.08	12.60	13.05	9,710	+0.51(+4.09%)
Mar 08, 2013	11.92	12.54	11.92	12.54	4,550	+0.25(+2.02%)
Mar 07, 2013	12.29	12.29	12.29	12.29	1,361	+0.05(+0.41%)
Mar 06, 2013	11.81	12.39	11.79	12.24	1,688	+0.41(+3.43%)
Mar 05, 2013	11.44	11.83	11.44	11.83	3,692	+0.08(+0.70%)
Mar 04, 2013	11.64	11.75	11.29	11.75	3,808	+0.05(+0.42%)
Mar 01, 2013	11.16	12.07	11.16	11.70	2,595	+0.17(+1.51%)
Feb 28, 2013	12.21	12.21	11.38	11.53	8,305	-0.70(-5.75%)
Feb 27, 2013	12.31	12.31	11.50	12.23	1,396	-0.06(-0.47%)
Feb 26, 2013	12.07	12.41	12.07	12.29	848	+0.00(+0.00%)
Feb 22, 2013	12.31	12.31	12.27	12.29	1,650	+0.12(+0.95%)
Feb 21, 2013	11.76	12.34	11.76	12.17	1,370	-0.07(-0.61%)
Feb 20, 2013	12.28	12.74	12.25	12.25	8,541	-0.08(-0.67%)
Feb 19, 2013	11.01	12.74	11.01	12.33	14,492	+1.32(+12.03%)
Feb 15, 2013	11.29	11.29	11.01	11.01	3,077	-0.13(-1.19%)
Feb 14, 2013	10.85	11.14	10.85	11.14	5,930	+0.22(+1.97%)
Feb 13, 2013	11.44	11.44	10.83	10.92	5,832	-0.55(-4.83%)
Feb 12, 2013	11.58	11.58	11.48	11.48	442	+0.53(+4.84%)
Feb 11, 2013	11.05	11.51	10.95	10.95	1,764	-0.12(-1.05%)
Feb 08, 2013	11.29	11.29	10.97	11.06	1,016	-0.07(-0.59%)
Feb 07, 2013	11.71	11.88	10.97	11.13	2,123	+0.02(+0.22%)
Feb 06, 2013	11.64	11.92	11.01	11.11	13,438	-0.33(-2.89%)
Feb 04, 2013	11.77	11.78	11.30	11.44	6,485	-0.36(-3.02%)
Feb 01, 2013	11.79	11.79	11.39	11.79	2,789	+0.02(+0.21%)
Jan 31, 2013	11.77	11.77	11.77	11.77	1,058	+0.12(+0.99%)
Jan 30, 2013	11.74	11.83	11.59	11.65	3,759	-0.13(-1.12%)
Jan 29, 2013	11.67	11.91	10.85	11.79	3,914	+0.06(+0.49%)
Jan 28, 2013	11.43	11.73	11.19	11.73	1,806	+0.43(+3.81%)
Jan 25, 2013	11.84	11.84	11.20	11.30	2,275	-0.46(-3.87%)
Jan 24, 2013	11.50	11.75	11.50	11.75	9,339	+0.31(+2.68%)
Jan 23, 2013	10.92	11.50	10.92	11.45	7,405	+0.49(+4.46%)
Jan 22, 2013	11.01	11.21	10.62	10.96	4,312	+0.25(+2.32%)
Jan 18, 2013	10.74	10.92	10.58	10.71	7,973	-0.22(-1.97%)
Jan 17, 2013	10.60	10.92	10.60	10.92	915	+0.28(+2.64%)
Jan 16, 2013	10.88	10.88	10.30	10.64	2,519	-0.20(-1.83%)
Jan 15, 2013	10.76	10.84	10.76	10.84	5,695	+0.06(+0.54%)
Jan 14, 2013	10.82	10.82	10.78	10.78	902	+0.03(+0.31%)
Jan 11, 2013	10.71	10.96	10.71	10.75	2,493	-0.05(-0.46%)
Jan 10, 2013	10.52	10.80	10.44	10.80	2,084	+0.30(+2.84%)
Jan 09, 2013	10.49	10.51	10.12	10.50	1,491	+0.11(+1.03%)
Jan 08, 2013	10.26	10.39	10.26	10.39	651	-0.39(-3.61%)
Jan 07, 2013	10.76	10.78	10.76	10.78	4,459	-0.06(-0.53%)
Jan 04, 2013	10.58	10.88	10.18	10.84	26,064	+0.36(+3.48%)
Jan 03, 2013	10.37	10.58	10.10	10.48	5,136	+0.21(+2.01%)
Jan 02, 2013	10.40	10.40	9.741	10.27	8,240	+0.04(+0.40%)
Dec 31, 2012	10.37	10.55	9.369	10.23	8,176	-0.04(-0.40%)
Dec 28, 2012	10.15	10.34	10.01	10.27	1,858	+0.22(+2.14%)
Dec 27, 2012	9.815	10.26	9.501	10.06	5,128	+0.07(+0.66%)
Dec 26, 2012	10.27	10.43	9.989	9.989	880	-0.46(-4.43%)
Dec 24, 2012	10.68	10.68	10.35	10.45	2,016	-0.30(-2.77%)
Dec 21, 2012	9.683	10.75	9.402	10.75	32,570	+1.07(+11.03%)
Dec 20, 2012	9.749	9.749	9.368	9.683	13,585	-0.07(-0.68%)
Dec 19, 2012	9.923	9.923	9.493	9.749	4,561	-0.18(-1.83%)
Dec 18, 2012	9.782	9.931	9.559	9.931	1,407	+0.26(+2.65%)
Dec 17, 2012	9.344	9.699	9.162	9.675	5,032	+0.17(+1.74%)
Dec 14, 2012	9.170	9.517	9.170	9.509	8,624	+0.39(+4.26%)
Dec 13, 2012	9.451	9.959	9.120	9.120	4,169	-0.36(-3.76%)
Dec 12, 2012	9.757	10.20	9.352	9.476	2,632	-0.35(-3.54%)
Dec 11, 2012	10.22	10.22	9.037	9.824	14,618	-0.37(-3.65%)
Dec 10, 2012	9.815	10.20	9.724	10.20	4,943	+0.30(+3.01%)
Dec 07, 2012	9.824	9.898	9.807	9.898	2,433	+0.13(+1.36%)
Dec 05, 2012	9.766	9.766	9.766	9.766	0	-0.33(-3.28%)

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.