Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	14.47	14.47	13.63	14.11	0	-0.33(-2.29%)
Aug 29, 2013	13.57	14.49	13.27	14.44	47,621	+0.81(+5.93%)
Aug 28, 2013	13.73	13.73	13.53	13.63	0	-0.10(-0.71%)
Aug 27, 2013	14.36	14.57	13.61	13.73	30,215	-0.80(-5.49%)
Aug 26, 2013	14.41	14.75	14.41	14.52	0	+0.14(+0.95%)
Aug 23, 2013	14.63	14.88	14.30	14.39	0	-0.23(-1.60%)
Aug 22, 2013	14.39	14.83	14.24	14.62	12,289	+0.25(+1.76%)
Aug 21, 2013	14.43	15.53	14.34	14.37	0	-0.12(-0.81%)
Aug 20, 2013	14.46	14.62	14.33	14.48	29,353	+0.06(+0.40%)
Aug 19, 2013	14.53	14.55	14.41	14.43	19,418	-0.09(-0.60%)
Aug 16, 2013	14.34	14.90	14.31	14.51	0	+0.12(+0.81%)
Aug 15, 2013	15.20	15.20	14.14	14.40	27,104	-0.99(-6.44%)
Aug 14, 2013	15.52	15.55	15.33	15.39	28,968	-0.12(-0.75%)
Aug 13, 2013	15.20	15.53	15.19	15.50	26,181	+0.36(+2.38%)
Aug 12, 2013	14.43	15.15	14.43	15.15	38,838	+0.53(+3.66%)
Aug 09, 2013	14.96	15.16	14.10	14.61	68,367	-0.44(-2.91%)
Aug 08, 2013	15.75	15.75	14.82	15.05	59,134	-0.62(-3.97%)
Aug 07, 2013	15.69	15.78	15.55	15.67	16,765	-0.13(-0.80%)
Aug 06, 2013	15.65	15.85	15.51	15.80	23,924	+0.14(+0.87%)
Aug 05, 2013	15.57	15.75	15.55	15.66	18,291	+0.11(+0.69%)
Aug 02, 2013	15.55	15.83	15.47	15.55	31,352	-0.04(-0.25%)
Aug 01, 2013	15.55	16.01	15.55	15.59	47,394	+0.21(+1.39%)
Jul 31, 2013	14.96	15.51	14.67	15.38	0	+0.46(+3.06%)
Jul 30, 2013	15.03	15.06	14.67	14.92	0	-0.02(-0.13%)
Jul 29, 2013	15.88	15.88	14.70	14.94	0	-1.01(-6.34%)
Jul 26, 2013	15.95	16.09	15.60	15.95	0	-0.08(-0.48%)
Jul 25, 2013	15.93	16.13	15.70	16.03	0	-0.01(-0.06%)
Jul 24, 2013	16.08	16.19	15.87	16.04	0	-0.03(-0.18%)
Jul 23, 2013	16.08	16.09	15.92	16.07	0	-0.01(-0.06%)
Jul 22, 2013	16.04	16.09	15.89	16.08	0	-0.02(-0.12%)
Jul 19, 2013	16.04	16.10	15.50	16.10	0	+0.01(+0.06%)
Jul 18, 2013	16.10	16.23	15.99	16.09	0	+0.15(+0.94%)
Jul 17, 2013	16.28	16.30	15.85	15.94	84,620	-0.20(-1.24%)
Jul 16, 2013	15.89	16.41	15.82	16.14	0	+0.30(+1.90%)
Jul 15, 2013	15.45	15.84	15.32	15.84	0	+0.45(+2.91%)
Jul 12, 2013	15.47	15.50	15.16	15.39	0	-0.11(-0.69%)
Jul 11, 2013	15.45	15.50	15.21	15.50	0	+0.38(+2.51%)
Jul 10, 2013	15.29	15.42	15.08	15.12	0	-0.17(-1.08%)
Jul 09, 2013	15.30	15.43	15.08	15.28	0	+0.04(+0.26%)
Jul 08, 2013	15.02	15.37	15.02	15.24	0	+0.06(+0.38%)
Jul 05, 2013	15.44	15.47	15.11	15.18	0	+0.02(+0.13%)
Jul 03, 2013	14.98	15.28	14.85	15.16	0	+0.05(+0.32%)
Jul 02, 2013	15.08	15.32	14.93	15.12	0	+0.04(+0.26%)
Jul 01, 2013	14.47	15.54	14.47	15.08	0	+0.71(+4.94%)
Jun 28, 2013	14.20	14.55	14.10	14.37	161,189	+0.19(+1.37%)
Jun 27, 2013	14.02	14.42	14.02	14.17	0	+0.32(+2.32%)
Jun 26, 2013	13.85	13.98	13.85	13.85	0	+0.12(+0.85%)
Jun 25, 2013	13.83	13.88	13.51	13.74	0	+0.26(+1.95%)
Jun 24, 2013	13.76	13.77	13.43	13.47	0	-0.35(-2.53%)
Jun 21, 2013	13.77	13.95	13.68	13.82	75,023	+0.11(+0.78%)
Jun 20, 2013	13.75	13.80	13.61	13.72	0	-0.14(-0.98%)
Jun 19, 2013	13.96	13.99	13.74	13.85	0	-0.08(-0.56%)
Jun 18, 2013	13.66	13.94	13.62	13.93	0	+0.36(+2.65%)
Jun 17, 2013	13.52	13.73	13.44	13.57	0	+0.17(+1.31%)
Jun 14, 2013	13.87	14.10	13.32	13.40	0	-0.42(-3.03%)
Jun 13, 2013	13.56	13.98	13.14	13.81	25,453	+0.22(+1.65%)
Jun 12, 2013	13.64	13.73	13.56	13.59	66,342	+0.03(+0.22%)
Jun 11, 2013	13.56	13.64	13.56	13.56	62,797	-0.05(-0.36%)
Jun 10, 2013	13.57	13.78	13.49	13.61	0	+0.04(+0.29%)
Jun 07, 2013	13.73	13.96	13.56	13.57	0	+0.01(+0.07%)
Jun 06, 2013	13.37	13.61	13.37	13.56	32,991	+0.19(+1.45%)
Jun 05, 2013	13.41	13.57	13.33	13.37	0	-0.01(-0.07%)
Jun 04, 2013	13.32	13.45	13.31	13.38	0	+0.07(+0.51%)
Jun 03, 2013	12.40	13.39	12.15	13.31	95,962	+0.91(+7.37%)
May 31, 2013	12.83	13.03	12.35	12.39	42,260	-0.50(-3.85%)
May 30, 2013	13.08	13.09	12.79	12.89	23,470	-0.17(-1.34%)
May 29, 2013	13.01	13.27	12.76	13.06	45,498	+0.01(+0.08%)
May 28, 2013	12.54	13.23	12.54	13.06	57,774	+0.57(+4.59%)
May 24, 2013	12.12	12.55	11.90	12.48	0	+0.33(+2.72%)
May 23, 2013	11.79	12.44	11.74	12.15	0	+0.25(+2.12%)
May 22, 2013	11.75	12.84	11.74	11.90	0	+0.15(+1.24%)
May 21, 2013	12.27	12.55	11.65	11.75	0	-0.48(-3.89%)
May 20, 2013	12.50	12.50	12.14	12.23	0	-0.36(-2.85%)
May 17, 2013	12.30	12.67	12.27	12.59	0	+0.32(+2.61%)
May 16, 2013	12.23	12.87	11.77	12.27	58,278	+0.05(+0.40%)
May 15, 2013	13.06	13.12	12.16	12.22	0	-1.11(-8.30%)
May 13, 2013	13.44	13.52	13.25	13.33	0	-0.19(-1.44%)
May 10, 2013	13.92	13.93	13.39	13.52	0	-0.43(-3.06%)
May 09, 2013	13.98	14.25	13.85	13.95	0	-0.18(-1.31%)
May 08, 2013	13.66	14.26	13.66	14.13	0	+0.42(+3.04%)
May 07, 2013	13.59	13.82	13.59	13.72	0	+0.13(+0.93%)
May 06, 2013	13.35	13.59	13.35	13.59	0	+0.20(+1.52%)
May 03, 2013	13.47	13.53	13.24	13.39	0	+0.15(+1.10%)
May 02, 2013	12.83	13.32	12.83	13.24	0	+0.41(+3.18%)
May 01, 2013	13.10	13.86	12.23	12.83	0	-0.27(-2.07%)
Apr 30, 2013	12.74	13.25	12.72	13.10	0	+0.39(+3.05%)
Apr 29, 2013	12.87	12.92	12.64	12.72	74,219	-0.21(-1.65%)
Apr 26, 2013	12.87	13.01	12.87	12.93	14,206	+0.06(+0.45%)
Apr 25, 2013	13.05	13.28	12.77	12.87	17,763	-0.17(-1.34%)
Apr 24, 2013	12.48	13.07	12.48	13.05	25,920	+0.59(+4.75%)
Apr 23, 2013	12.16	12.59	12.16	12.45	24,934	+0.43(+3.55%)
Apr 22, 2013	12.06	12.11	11.56	12.03	52,101	+0.00(+0.00%)
Apr 19, 2013	11.86	12.18	11.86	12.03	20,473	+0.16(+1.31%)
Apr 18, 2013	12.34	12.44	11.74	11.87	35,133	-0.50(-4.08%)
Apr 17, 2013	12.95	13.08	12.03	12.38	39,325	-0.69(-5.27%)
Apr 16, 2013	12.55	13.11	12.55	13.06	38,213	+0.60(+4.83%)
Apr 15, 2013	12.91	13.17	12.20	12.46	71,546	-0.66(-5.03%)
Apr 12, 2013	13.10	13.17	12.83	13.12	18,263	-0.01(-0.07%)
Apr 11, 2013	13.58	13.58	12.99	13.13	40,771	-0.43(-3.15%)
Apr 10, 2013	12.87	13.57	12.87	13.56	31,114	+0.70(+5.43%)
Apr 09, 2013	13.49	13.49	12.79	12.86	24,713	-0.53(-3.99%)
Apr 08, 2013	13.43	13.55	13.22	13.39	65,139	+0.02(+0.15%)
Apr 05, 2013	12.41	13.55	12.41	13.38	53,145	+0.77(+6.08%)
Apr 04, 2013	12.61	12.61	12.24	12.61	55,558	+0.00(+0.00%)
Apr 03, 2013	13.01	13.11	12.51	12.61	110,992	-0.37(-2.84%)
Apr 02, 2013	13.30	13.53	12.86	12.98	103,645	-0.28(-2.12%)
Apr 01, 2013	13.23	13.43	13.20	13.26	80,460	+0.03(+0.22%)
Mar 28, 2013	13.38	13.38	13.20	13.23	31,931	-0.09(-0.66%)
Mar 27, 2013	13.16	13.45	13.10	13.32	49,304	+0.18(+1.40%)
Mar 26, 2013	13.22	13.22	12.86	13.13	28,897	-0.12(-0.88%)
Mar 25, 2013	13.49	13.54	13.22	13.25	51,885	-0.26(-1.94%)
Mar 22, 2013	13.47	13.52	13.39	13.51	29,100	+0.06(+0.43%)
Mar 21, 2013	13.45	13.50	13.31	13.45	17,832	-0.04(-0.29%)
Mar 20, 2013	13.42	13.53	13.33	13.49	46,183	+0.13(+0.94%)
Mar 19, 2013	13.32	13.42	13.20	13.37	54,153	+0.02(+0.15%)
Mar 18, 2013	13.13	13.39	13.10	13.35	63,232	+0.18(+1.40%)
Mar 15, 2013	13.20	13.35	13.02	13.16	123,307	-0.09(-0.66%)
Mar 14, 2013	12.78	13.27	12.78	13.25	67,391	+0.07(+0.52%)
Mar 13, 2013	13.07	13.19	12.91	13.18	34,412	+0.14(+1.04%)
Mar 12, 2013	12.97	13.08	12.86	13.05	50,331	+0.07(+0.52%)
Mar 11, 2013	12.74	13.00	12.68	12.98	70,678	+0.18(+1.44%)
Mar 08, 2013	12.91	12.91	12.71	12.79	47,902	-0.12(-0.90%)
Mar 07, 2013	12.82	12.91	12.67	12.91	25,782	+0.10(+0.76%)
Mar 06, 2013	12.91	12.91	12.66	12.81	47,791	-0.06(-0.45%)
Mar 05, 2013	12.94	12.97	12.79	12.87	37,852	-0.02(-0.15%)
Mar 04, 2013	12.92	12.96	12.71	12.89	98,577	-0.02(-0.15%)
Mar 01, 2013	12.57	12.92	12.57	12.91	70,372	+0.21(+1.68%)
Feb 28, 2013	12.66	12.79	12.52	12.70	65,018	+0.14(+1.08%)
Feb 27, 2013	12.42	12.91	12.42	12.56	25,658	+0.16(+1.25%)
Feb 26, 2013	12.47	12.73	12.34	12.40	51,747	+0.02(+0.16%)
Feb 25, 2013	12.61	12.89	12.32	12.39	49,567	-0.12(-0.93%)
Feb 22, 2013	12.39	12.61	12.39	12.50	25,063	+0.21(+1.73%)
Feb 21, 2013	12.45	12.84	12.11	12.29	46,229	-0.20(-1.63%)
Feb 20, 2013	12.64	12.78	12.33	12.49	69,087	-0.10(-0.77%)
Feb 19, 2013	12.12	12.87	12.03	12.59	138,436	+0.70(+5.87%)
Feb 15, 2013	11.51	12.03	11.41	11.89	140,993	+0.57(+5.05%)
Feb 14, 2013	11.32	11.39	11.12	11.32	68,760	+0.11(+0.95%)
Feb 13, 2013	10.95	11.25	10.87	11.21	23,830	+0.31(+2.85%)
Feb 12, 2013	10.85	11.02	10.75	10.90	44,255	+0.04(+0.36%)
Feb 11, 2013	11.08	11.26	10.75	10.86	28,517	-0.12(-1.06%)
Feb 08, 2013	11.14	11.14	10.97	10.98	19,773	-0.13(-1.13%)
Feb 07, 2013	11.09	11.14	11.08	11.11	23,795	+0.01(+0.09%)
Feb 06, 2013	11.03	11.14	10.98	11.10	6,796	+0.10(+0.88%)
Feb 04, 2013	11.09	11.14	10.95	11.00	48,836	-0.09(-0.79%)
Feb 01, 2013	11.01	11.14	10.93	11.09	63,501	+0.16(+1.42%)
Jan 31, 2013	10.70	11.09	10.70	10.93	15,542	+0.17(+1.62%)
Jan 30, 2013	11.00	11.08	10.66	10.76	64,716	-0.22(-2.03%)
Jan 29, 2013	10.73	11.04	10.73	10.98	34,139	+0.27(+2.53%)
Jan 28, 2013	10.50	10.79	10.50	10.71	100,532	+0.24(+2.32%)
Jan 25, 2013	10.52	10.60	10.32	10.47	47,545	-0.02(-0.19%)
Jan 24, 2013	10.36	10.52	10.28	10.49	35,450	+0.10(+0.93%)
Jan 23, 2013	10.51	10.53	10.37	10.39	75,952	-0.05(-0.46%)
Jan 22, 2013	10.43	10.58	10.40	10.44	24,537	+0.06(+0.56%)
Jan 18, 2013	10.27	10.60	10.20	10.38	35,596	+0.07(+0.66%)
Jan 17, 2013	10.23	10.31	10.09	10.31	38,198	+0.22(+2.21%)
Jan 16, 2013	10.23	10.37	10.08	10.09	23,670	-0.14(-1.33%)
Jan 15, 2013	10.27	10.34	10.11	10.22	20,250	-0.02(-0.19%)
Jan 14, 2013	10.40	10.46	10.18	10.24	17,256	-0.07(-0.66%)
Jan 11, 2013	10.42	10.42	10.27	10.31	33,527	-0.07(-0.65%)
Jan 10, 2013	10.23	10.59	10.08	10.38	27,501	+0.17(+1.71%)
Jan 09, 2013	10.20	10.38	10.14	10.20	22,328	+0.12(+1.15%)
Jan 08, 2013	10.50	10.56	10.06	10.09	22,846	-0.37(-3.52%)
Jan 07, 2013	10.71	10.71	10.36	10.46	38,306	-0.05(-0.46%)
Jan 04, 2013	10.29	10.58	10.01	10.51	27,735	+0.29(+2.85%)
Jan 03, 2013	10.05	10.22	9.935	10.21	31,994	+0.26(+2.63%)
Jan 02, 2013	9.837	10.17	9.604	9.953	111,780	+0.35(+3.63%)
Dec 31, 2012	9.275	9.643	8.984	9.604	53,171	+0.31(+3.34%)
Dec 28, 2012	9.420	9.526	9.294	9.294	18,540	-0.15(-1.54%)
Dec 27, 2012	9.585	9.662	9.430	9.439	11,316	-0.13(-1.32%)
Dec 26, 2012	9.652	9.652	9.526	9.565	10,265	-0.07(-0.70%)
Dec 24, 2012	9.585	9.633	9.536	9.633	7,498	-0.04(-0.40%)
Dec 21, 2012	9.652	9.711	9.342	9.672	96,650	-0.04(-0.40%)
Dec 20, 2012	9.691	9.788	9.604	9.711	106,265	+0.02(+0.20%)
Dec 19, 2012	9.827	9.963	9.594	9.691	50,582	-0.16(-1.67%)
Dec 18, 2012	10.09	10.09	9.749	9.856	31,112	-0.18(-1.83%)
Dec 17, 2012	10.11	10.17	9.972	10.04	36,420	+0.01(+0.10%)
Dec 14, 2012	9.972	10.07	9.905	10.03	17,804	+0.00(+0.00%)
Dec 13, 2012	9.875	10.10	9.817	10.03	16,728	+0.16(+1.57%)
Dec 12, 2012	9.691	10.16	9.691	9.875	33,803	+0.19(+2.00%)
Dec 11, 2012	9.556	9.691	9.492	9.682	15,953	+0.19(+2.04%)
Dec 10, 2012	9.449	9.614	9.255	9.488	27,512	+0.09(+0.93%)
Dec 07, 2012	9.449	9.449	9.226	9.400	12,240	-0.03(-0.31%)
Dec 06, 2012	9.449	9.604	9.362	9.430	17,711	+0.00(+0.00%)
Dec 05, 2012	9.478	9.497	9.333	9.430	23,760	-0.01(-0.10%)
Dec 04, 2012	9.381	9.449	9.315	9.439	17,721	+0.15(+1.56%)
Nov 30, 2012	9.275	9.449	9.275	9.294	38,894	+0.02(+0.21%)
Nov 29, 2012	9.207	9.391	9.207	9.275	42,993	+0.11(+1.16%)
Nov 28, 2012	9.061	9.284	9.061	9.168	20,638	+0.03(+0.32%)
Nov 27, 2012	9.187	9.187	9.043	9.139	17,955	-0.03(-0.32%)
Nov 26, 2012	9.187	9.342	9.071	9.168	30,601	-0.01(-0.11%)
Nov 23, 2012	8.945	9.187	8.945	9.178	13,745	+0.27(+3.04%)
Nov 21, 2012	8.839	8.944	8.791	8.907	6,756	+0.14(+1.54%)
Nov 20, 2012	8.839	8.965	8.704	8.771	10,542	-0.05(-0.55%)
Nov 19, 2012	8.520	8.868	8.520	8.820	19,110	+0.34(+3.99%)
Nov 16, 2012	8.559	8.597	8.288	8.481	55,601	-0.11(-1.24%)
Nov 15, 2012	8.800	8.926	8.588	8.588	28,619	-0.16(-1.88%)
Nov 14, 2012	8.771	9.013	8.723	8.752	17,345	+0.03(+0.33%)
Nov 13, 2012	8.839	8.974	8.723	8.723	18,358	-0.15(-1.64%)
Nov 12, 2012	9.042	9.390	8.800	8.868	25,756	-0.17(-1.93%)
Nov 09, 2012	9.081	9.332	8.897	9.042	36,535	+0.06(+0.65%)
Nov 08, 2012	9.593	9.593	8.916	8.984	81,874	-0.61(-6.35%)
Nov 07, 2012	9.912	10.05	9.564	9.593	41,669	-0.39(-3.88%)
Nov 06, 2012	10.11	10.13	9.787	9.980	22,336	+0.29(+2.99%)
Nov 05, 2012	9.806	10.08	9.661	9.690	26,484	-0.09(-0.89%)
Nov 02, 2012	10.11	10.25	9.748	9.777	53,728	-0.30(-2.98%)
Nov 01, 2012	10.04	10.15	9.922	10.08	47,155	+0.04(+0.39%)
Oct 31, 2012	9.767	10.15	9.680	10.04	23,499	+0.31(+3.18%)
Oct 26, 2012	9.845	9.729	9.729	9.729	26,885	-0.08(-0.79%)
Oct 25, 2012	9.874	9.893	9.690	9.806	31,297	+0.06(+0.60%)
Oct 24, 2012	9.816	9.941	9.671	9.748	26,623	-0.04(-0.40%)
Oct 23, 2012	10.07	10.25	9.719	9.787	37,299	-0.10(-0.98%)
Oct 19, 2012	10.40	10.40	9.719	9.883	40,123	-0.54(-5.19%)
Oct 18, 2012	10.48	10.49	10.43	10.43	13,573	-0.07(-0.65%)
Oct 17, 2012	10.45	10.49	10.44	10.49	18,549	+0.04(+0.37%)
Oct 16, 2012	10.56	10.56	10.40	10.45	80,976	-0.03(-0.28%)
Oct 15, 2012	10.49	10.55	10.36	10.48	48,001	+0.05(+0.46%)
Oct 12, 2012	10.42	10.48	10.35	10.43	15,908	+0.02(+0.19%)
Oct 11, 2012	10.39	10.44	10.28	10.42	19,271	+0.12(+1.13%)
Oct 10, 2012	10.16	10.30	10.13	10.30	12,234	+0.17(+1.72%)
Oct 09, 2012	10.32	10.38	9.912	10.13	25,640	-0.15(-1.51%)
Oct 08, 2012	10.43	10.43	10.11	10.28	36,602	-0.13(-1.21%)
Oct 05, 2012	10.48	10.55	10.35	10.41	19,410	-0.02(-0.19%)
Oct 04, 2012	10.24	10.52	10.15	10.43	26,888	+0.24(+2.37%)
Oct 03, 2012	10.01	10.20	10.01	10.18	46,335	+0.22(+2.23%)
Oct 02, 2012	10.10	10.14	9.912	9.961	29,345	-0.08(-0.77%)
Oct 01, 2012	10.01	10.13	9.961	10.04	25,123	+0.13(+1.27%)
Sep 28, 2012	9.922	10.07	9.787	9.912	22,947	-0.09(-0.87%)
Sep 27, 2012	9.825	10.05	9.825	10.000	17,052	+0.21(+2.17%)
Sep 26, 2012	9.990	10.13	9.690	9.787	26,784	-0.15(-1.56%)
Sep 25, 2012	10.11	10.14	9.912	9.941	38,887	-0.11(-1.06%)
Sep 24, 2012	10.14	10.14	9.912	10.05	36,018	-0.02(-0.19%)
Sep 21, 2012	9.912	10.20	9.787	10.07	71,910	+0.38(+3.89%)
Sep 20, 2012	9.613	9.767	9.419	9.690	16,813	+0.02(+0.20%)
Sep 19, 2012	9.139	9.709	9.090	9.671	68,846	+0.54(+5.88%)
Sep 18, 2012	9.139	9.139	9.061	9.134	50,076	-0.00(-0.05%)
Sep 17, 2012	9.187	9.255	9.090	9.139	88,517	+0.04(+0.43%)
Sep 14, 2012	9.003	9.168	8.907	9.100	111,663	+0.18(+2.06%)
Sep 13, 2012	8.781	9.168	8.781	8.916	70,119	+0.11(+1.21%)
Sep 12, 2012	8.796	8.887	8.733	8.810	6,506	+0.05(+0.55%)
Sep 11, 2012	8.733	8.820	8.655	8.762	38,893	+0.07(+0.78%)
Sep 10, 2012	8.781	8.897	8.694	8.694	19,639	-0.06(-0.66%)
Sep 07, 2012	8.820	8.868	8.684	8.752	25,630	+0.00(+0.00%)
Sep 06, 2012	8.839	8.839	8.684	8.752	38,895	-0.03(-0.33%)
Sep 05, 2012	8.771	8.849	8.694	8.781	23,872	+0.06(+0.67%)

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.