Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	13.00	13.31	12.92	13.01	448,364	-0.24(-1.81%)
Jan 30, 2014	13.50	13.59	13.07	13.25	627,713	-0.25(-1.85%)
Jan 29, 2014	13.60	13.62	13.29	13.50	407,660	-0.19(-1.39%)
Jan 28, 2014	13.50	13.88	13.27	13.69	487,383	+0.17(+1.26%)
Jan 27, 2014	13.73	13.84	13.15	13.52	506,104	-0.17(-1.24%)
Jan 24, 2014	13.77	13.89	13.64	13.69	466,983	-0.21(-1.51%)
Jan 23, 2014	13.71	13.98	13.38	13.90	731,744	+0.08(+0.58%)
Jan 22, 2014	13.23	14.20	13.23	13.82	660,374	+0.60(+4.54%)
Jan 21, 2014	12.71	14.14	12.59	13.22	1,202,419	+0.50(+3.93%)
Jan 17, 2014	12.45	12.72	12.72	12.72	408,200	+0.23(+1.84%)
Jan 16, 2014	12.25	12.74	12.25	12.49	761,146	+0.24(+1.96%)
Jan 15, 2014	12.16	12.41	12.16	12.25	580,383	+0.09(+0.74%)
Jan 14, 2014	12.14	12.36	11.50	12.16	2,260,576	-1.73(-12.46%)
Jan 13, 2014	13.54	13.94	13.29	13.89	429,999	+0.18(+1.31%)
Jan 10, 2014	13.68	13.86	13.43	13.71	412,443	+0.10(+0.73%)
Jan 09, 2014	14.11	14.11	13.39	13.61	390,703	-0.45(-3.20%)
Jan 08, 2014	13.84	14.23	13.76	14.06	439,438	+0.21(+1.52%)
Jan 07, 2014	13.61	14.43	13.58	13.85	423,204	+0.39(+2.90%)
Jan 06, 2014	13.77	13.77	13.42	13.46	191,233	-0.23(-1.68%)
Jan 03, 2014	13.32	13.70	13.11	13.69	276,181	+0.37(+2.78%)
Jan 02, 2014	13.33	13.36	13.07	13.32	196,365	-0.09(-0.67%)
Dec 31, 2013	13.43	13.41	13.41	13.41	214,300	-0.03(-0.22%)
Dec 30, 2013	13.15	13.61	13.15	13.44	312,054	+0.27(+2.05%)
Dec 27, 2013	13.24	13.35	13.02	13.17	245,497	-0.03(-0.23%)
Dec 26, 2013	13.20	13.38	13.14	13.20	159,977	+0.02(+0.15%)
Dec 24, 2013	12.84	13.30	12.84	13.18	186,306	+0.30(+2.33%)
Dec 23, 2013	13.28	13.33	12.86	12.88	348,668	-0.37(-2.79%)
Dec 20, 2013	12.84	13.30	12.66	13.25	731,164	+0.48(+3.76%)
Dec 19, 2013	12.50	12.87	12.50	12.77	216,603	+0.19(+1.51%)
Dec 18, 2013	12.78	12.78	12.37	12.58	286,915	-0.22(-1.72%)
Dec 17, 2013	12.82	12.94	12.28	12.80	338,632	-0.02(-0.16%)
Dec 16, 2013	12.18	12.87	12.18	12.82	362,742	+0.66(+5.43%)
Dec 13, 2013	12.07	12.38	11.92	12.16	277,264	+0.12(+1.00%)
Dec 12, 2013	12.13	12.14	11.86	12.04	294,709	-0.11(-0.91%)
Dec 11, 2013	12.80	12.99	12.10	12.15	484,076	-0.67(-5.23%)
Dec 10, 2013	12.91	13.06	12.77	12.82	242,582	-0.07(-0.54%)
Dec 09, 2013	13.09	13.18	12.72	12.89	411,931	-0.22(-1.68%)
Dec 06, 2013	13.07	13.31	12.99	13.11	0	+0.10(+0.77%)
Dec 05, 2013	13.24	13.25	12.89	13.01	0	-0.27(-2.03%)
Dec 04, 2013	12.70	13.32	12.70	13.28	0	+0.53(+4.16%)
Dec 03, 2013	12.85	12.97	12.64	12.75	0	-0.13(-1.01%)
Dec 02, 2013	13.30	13.34	12.87	12.88	483,528	-0.44(-3.30%)
Nov 29, 2013	12.94	13.51	12.82	13.32	0	+0.46(+3.58%)
Nov 27, 2013	12.55	12.94	12.47	12.86	0	+0.36(+2.88%)
Nov 26, 2013	12.03	12.54	12.03	12.50	0	+0.49(+4.08%)
Nov 25, 2013	12.16	12.31	11.82	12.01	359,822	-0.02(-0.17%)
Nov 22, 2013	12.11	12.15	11.89	12.03	0	-0.18(-1.47%)
Nov 21, 2013	11.65	12.22	11.65	12.21	299,827	+0.62(+5.35%)
Nov 20, 2013	11.73	11.89	11.56	11.59	0	-0.13(-1.11%)
Nov 19, 2013	12.01	12.14	11.60	11.72	489,913	-0.29(-2.41%)
Nov 18, 2013	12.20	12.43	11.95	12.01	0	-0.12(-0.99%)
Nov 15, 2013	12.19	12.33	12.02	12.13	0	-0.02(-0.16%)
Nov 14, 2013	12.21	12.25	11.97	12.15	224,947	-0.04(-0.33%)
Nov 12, 2013	12.50	12.57	11.91	12.19	0	-0.38(-3.02%)
Nov 11, 2013	12.21	12.63	12.04	12.57	631,687	+0.37(+3.03%)
Nov 08, 2013	11.59	12.23	11.59	12.20	0	+0.60(+5.17%)
Nov 07, 2013	12.05	12.36	11.59	11.60	755,330	-0.43(-3.57%)
Nov 06, 2013	12.02	12.20	11.66	12.03	551,932	+0.12(+1.01%)
Nov 05, 2013	11.82	12.18	11.60	11.91	620,766	-0.01(-0.08%)
Nov 04, 2013	12.33	12.38	11.79	11.92	1,400,582	-0.38(-3.09%)
Nov 01, 2013	12.76	12.91	12.22	12.30	0	-0.46(-3.57%)
Oct 31, 2013	13.34	13.48	12.65	12.76	2,910,248	-2.55(-16.69%)
Oct 30, 2013	15.80	15.87	15.00	15.31	823,599	-0.42(-2.67%)
Oct 29, 2013	15.73	15.89	15.48	15.73	0	+0.08(+0.51%)
Oct 28, 2013	15.35	15.70	15.25	15.65	0	+0.33(+2.15%)
Oct 25, 2013	15.37	15.55	15.10	15.32	0	-0.04(-0.26%)
Oct 24, 2013	15.65	15.75	15.19	15.36	557,959	-0.24(-1.54%)
Oct 23, 2013	15.39	15.68	15.14	15.60	0	+0.21(+1.36%)
Oct 22, 2013	14.91	15.46	14.74	15.39	493,196	+0.57(+3.85%)
Oct 21, 2013	14.46	14.88	14.43	14.82	371,207	+0.32(+2.21%)
Oct 18, 2013	14.47	14.81	14.31	14.50	747,775	+0.12(+0.83%)
Oct 17, 2013	14.27	14.66	14.21	14.38	315,904	+0.08(+0.56%)
Oct 16, 2013	14.39	14.86	14.22	14.30	736,113	-0.01(-0.07%)
Oct 15, 2013	14.56	14.74	14.19	14.31	624,822	-0.36(-2.45%)
Oct 14, 2013	14.54	14.74	13.97	14.67	1,377,852	-0.08(-0.54%)
Oct 11, 2013	13.80	15.11	13.76	14.75	0	-1.60(-9.79%)
Oct 10, 2013	16.29	16.60	16.04	16.35	445,603	+0.32(+2.00%)
Oct 09, 2013	15.77	16.27	15.53	16.03	0	+0.39(+2.49%)
Oct 08, 2013	15.62	15.80	15.47	15.64	430,044	-0.01(-0.06%)
Oct 07, 2013	15.49	15.81	15.47	15.65	0	-0.09(-0.57%)
Oct 04, 2013	15.26	15.99	15.25	15.74	0	+0.42(+2.74%)
Oct 03, 2013	16.20	16.38	15.26	15.32	0	-0.87(-5.37%)
Oct 02, 2013	16.12	16.31	15.98	16.19	444,608	-0.10(-0.61%)
Oct 01, 2013	16.20	16.34	15.78	16.29	423,353	+0.00(+0.00%)
Sep 27, 2013	16.42	16.58	16.03	16.29	0	-0.27(-1.63%)
Sep 26, 2013	16.45	16.58	16.41	16.56	453,145	+0.23(+1.41%)
Sep 25, 2013	15.89	16.53	15.79	16.33	484,450	+0.52(+3.29%)
Sep 24, 2013	15.33	16.01	15.26	15.81	455,437	+0.55(+3.60%)
Sep 23, 2013	15.18	15.41	14.86	15.26	358,278	+0.05(+0.34%)
Sep 20, 2013	15.68	16.00	15.16	15.21	0	-0.40(-2.56%)
Sep 19, 2013	15.48	15.85	15.47	15.61	198,735	+0.15(+0.97%)
Sep 18, 2013	15.11	15.65	14.96	15.46	0	+0.34(+2.25%)
Sep 17, 2013	14.90	15.21	14.84	15.12	0	+0.22(+1.48%)
Sep 16, 2013	15.39	15.56	14.84	14.90	0	-0.45(-2.93%)
Sep 13, 2013	15.34	15.50	15.31	15.35	0	+0.00(+0.00%)
Sep 12, 2013	15.28	15.45	15.24	15.35	0	+0.11(+0.72%)
Sep 11, 2013	15.00	15.35	14.86	15.24	340,417	+0.18(+1.20%)
Sep 10, 2013	14.83	15.19	14.71	15.06	585,291	+0.35(+2.38%)
Sep 09, 2013	14.58	14.73	14.45	14.71	0	+0.19(+1.31%)
Sep 06, 2013	14.79	14.80	14.36	14.52	0	-0.28(-1.89%)
Sep 05, 2013	14.86	14.91	14.70	14.80	0	-0.04(-0.27%)
Sep 04, 2013	14.56	14.96	14.53	14.84	0	+0.28(+1.92%)
Sep 03, 2013	14.90	14.99	14.39	14.56	0	-0.18(-1.22%)
Aug 30, 2013	15.14	15.14	14.61	14.74	0	-0.41(-2.71%)
Aug 29, 2013	14.67	15.24	14.67	15.15	240,074	+0.45(+3.06%)
Aug 28, 2013	14.82	14.94	14.68	14.70	0	-0.16(-1.08%)
Aug 27, 2013	15.00	15.08	14.79	14.86	501,193	-0.36(-2.37%)
Aug 26, 2013	15.04	15.39	15.01	15.22	0	+0.16(+1.06%)
Aug 23, 2013	15.36	15.41	15.03	15.06	0	-0.17(-1.12%)
Aug 22, 2013	15.00	15.40	15.00	15.23	242,954	+0.27(+1.80%)
Aug 21, 2013	15.30	15.30	14.96	14.96	0	-0.43(-2.79%)
Aug 20, 2013	15.27	15.60	15.24	15.39	363,800	+0.09(+0.59%)
Aug 19, 2013	15.69	15.74	15.30	15.30	384,720	-0.50(-3.16%)
Aug 16, 2013	15.68	16.00	15.68	15.80	0	+0.08(+0.51%)
Aug 15, 2013	16.07	16.17	15.64	15.72	735,551	-0.62(-3.79%)
Aug 14, 2013	16.57	16.57	16.25	16.34	556,651	-0.24(-1.45%)
Aug 13, 2013	15.69	16.59	15.58	16.58	1,366,947	+0.99(+6.35%)
Aug 12, 2013	15.00	15.68	15.00	15.59	936,064	+0.46(+3.04%)
Aug 09, 2013	15.06	15.37	14.74	15.13	1,397,119	+0.08(+0.53%)
Aug 08, 2013	17.75	18.03	14.91	15.05	3,557,321	-4.85(-24.37%)
Aug 07, 2013	20.77	20.77	19.56	19.90	585,300	-0.89(-4.28%)
Aug 06, 2013	20.50	20.98	20.46	20.79	428,144	+0.27(+1.32%)
Aug 05, 2013	20.04	20.64	20.04	20.52	516,993	+0.57(+2.86%)
Aug 02, 2013	19.45	20.51	19.45	19.95	643,885	+0.52(+2.68%)
Aug 01, 2013	18.92	19.50	18.82	19.43	398,890	+0.61(+3.24%)
Jul 31, 2013	18.80	19.17	18.79	18.82	0	+0.15(+0.80%)
Jul 30, 2013	18.62	18.83	18.55	18.67	0	+0.10(+0.54%)
Jul 29, 2013	19.06	19.10	18.48	18.57	0	-0.51(-2.67%)
Jul 26, 2013	19.01	19.40	18.86	19.08	0	-0.16(-0.83%)
Jul 25, 2013	19.04	19.34	18.95	19.24	0	+0.23(+1.21%)
Jul 24, 2013	18.86	19.12	18.60	19.01	0	+0.31(+1.66%)
Jul 23, 2013	18.40	18.78	18.06	18.70	0	+0.35(+1.91%)
Jul 22, 2013	18.50	18.68	17.46	18.35	0	+0.89(+5.10%)
Jul 19, 2013	16.57	17.85	16.46	17.46	1,015,225	+0.89(+5.37%)
Jul 18, 2013	15.66	16.68	15.45	16.57	0	+1.06(+6.83%)
Jul 17, 2013	15.46	15.52	15.28	15.51	109,743	+0.12(+0.78%)
Jul 16, 2013	15.51	15.67	15.25	15.39	0	-0.11(-0.71%)
Jul 15, 2013	15.44	15.64	15.18	15.50	0	+0.03(+0.19%)
Jul 12, 2013	15.35	15.59	15.32	15.47	0	+0.13(+0.85%)
Jul 11, 2013	14.97	15.40	14.93	15.34	0	+0.55(+3.72%)
Jul 10, 2013	14.86	14.95	14.71	14.79	0	-0.09(-0.60%)
Jul 09, 2013	15.18	15.11	14.77	14.88	0	-0.23(-1.52%)
Jul 08, 2013	15.00	15.32	14.87	15.11	0	+0.11(+0.73%)
Jul 05, 2013	14.69	15.00	14.49	15.00	0	+0.58(+4.02%)
Jul 03, 2013	14.24	14.56	14.24	14.42	0	+0.06(+0.42%)
Jul 02, 2013	13.59	14.38	13.58	14.36	0	+0.78(+5.74%)
Jul 01, 2013	13.45	13.77	13.33	13.58	0	+0.20(+1.49%)
Jun 28, 2013	13.47	13.55	13.31	13.38	1,423,096	-0.07(-0.52%)
Jun 26, 2013	13.66	13.74	13.29	13.45	0	-0.09(-0.66%)
Jun 25, 2013	13.61	13.69	13.30	13.54	0	+0.04(+0.30%)
Jun 24, 2013	13.95	14.09	13.50	13.50	0	-0.57(-4.05%)
Jun 21, 2013	14.11	14.16	13.80	14.07	465,236	+0.00(+0.00%)
Jun 20, 2013	14.11	14.31	13.94	14.07	0	-0.22(-1.54%)
Jun 19, 2013	14.47	14.69	14.26	14.29	0	-0.22(-1.52%)
Jun 18, 2013	14.39	14.72	14.27	14.51	0	+0.19(+1.33%)
Jun 17, 2013	14.00	14.46	13.87	14.32	0	+0.42(+3.02%)
Jun 14, 2013	14.05	14.43	13.90	13.90	0	-0.17(-1.21%)
Jun 13, 2013	14.07	14.18	13.90	14.07	312,672	+0.00(+0.00%)
Jun 12, 2013	14.41	14.57	13.98	14.07	174,032	-0.25(-1.75%)
Jun 11, 2013	14.39	14.57	14.24	14.32	192,443	-0.26(-1.78%)
Jun 10, 2013	14.43	14.69	14.31	14.58	0	+0.20(+1.39%)
Jun 07, 2013	14.35	14.58	14.25	14.38	0	+0.12(+0.84%)
Jun 06, 2013	14.16	14.41	13.91	14.26	279,120	+0.10(+0.71%)
Jun 05, 2013	14.38	14.57	14.06	14.16	0	-0.27(-1.87%)
Jun 04, 2013	14.73	14.93	14.36	14.43	0	-0.28(-1.90%)
Jun 03, 2013	15.11	15.27	14.43	14.71	501,125	-0.39(-2.58%)
May 31, 2013	14.66	15.79	14.66	15.10	1,104,118	+0.35(+2.37%)
May 30, 2013	14.96	15.00	14.47	14.75	363,142	-0.17(-1.14%)
May 29, 2013	14.69	15.00	14.59	14.92	272,766	+0.15(+1.02%)
May 28, 2013	14.73	15.00	14.70	14.77	242,839	+0.28(+1.93%)
May 24, 2013	14.53	14.55	14.26	14.49	0	-0.15(-1.02%)
May 23, 2013	14.54	14.81	14.38	14.64	0	-0.11(-0.75%)
May 22, 2013	14.87	15.25	14.63	14.75	0	-0.10(-0.67%)
May 21, 2013	14.55	15.03	14.45	14.85	0	+0.26(+1.78%)
May 20, 2013	14.54	14.68	14.34	14.59	0	-0.05(-0.34%)
May 17, 2013	14.28	14.82	14.28	14.64	0	+0.36(+2.52%)
May 16, 2013	14.53	14.82	14.26	14.28	408,609	-0.26(-1.79%)
May 15, 2013	14.65	14.85	14.51	14.54	0	+0.08(+0.55%)
May 13, 2013	14.28	14.62	14.24	14.46	0	+0.12(+0.84%)
May 10, 2013	14.31	14.48	14.08	14.34	0	+0.09(+0.63%)
May 09, 2013	14.09	14.43	13.90	14.25	0	+0.17(+1.21%)
May 08, 2013	13.81	14.14	13.81	14.08	0	+0.27(+1.96%)
May 07, 2013	13.59	13.98	13.43	13.81	0	+0.24(+1.77%)
May 06, 2013	13.34	13.85	13.34	13.57	0	+0.22(+1.65%)
May 03, 2013	13.56	13.56	13.27	13.35	0	-0.03(-0.22%)
May 02, 2013	13.93	14.07	13.24	13.38	0	-0.54(-3.88%)
May 01, 2013	12.99	15.02	12.79	13.92	0	+0.92(+7.08%)
Apr 30, 2013	12.93	13.03	12.65	13.00	0	+0.02(+0.15%)
Apr 29, 2013	13.14	13.19	12.89	12.98	204,104	-0.14(-1.07%)
Apr 26, 2013	12.96	13.26	12.72	13.12	395,569	+0.04(+0.31%)
Apr 25, 2013	13.00	13.17	12.88	13.08	294,758	+0.15(+1.16%)
Apr 24, 2013	12.50	13.01	12.30	12.93	322,331	+0.41(+3.27%)
Apr 23, 2013	12.38	12.63	12.35	12.52	188,655	+0.25(+2.04%)
Apr 22, 2013	11.91	12.38	11.67	12.27	253,071	+0.33(+2.76%)
Apr 19, 2013	11.87	12.05	11.59	11.94	335,527	+0.11(+0.93%)
Apr 18, 2013	12.21	12.38	11.72	11.83	251,228	-0.34(-2.79%)
Apr 17, 2013	12.30	12.39	11.70	12.17	284,767	-0.19(-1.54%)
Apr 16, 2013	12.16	12.63	11.90	12.36	207,293	+0.33(+2.74%)
Apr 15, 2013	12.77	13.04	11.73	12.03	624,204	-0.86(-6.67%)
Apr 12, 2013	12.88	13.11	12.60	12.89	249,943	-0.05(-0.39%)
Apr 11, 2013	13.12	13.24	12.93	12.94	146,782	-0.24(-1.78%)
Apr 10, 2013	12.74	13.34	12.73	13.18	335,200	+0.44(+3.41%)
Apr 09, 2013	12.75	13.07	12.66	12.74	232,615	+0.03(+0.24%)
Apr 08, 2013	12.33	12.77	12.22	12.71	211,135	+0.39(+3.17%)
Apr 05, 2013	12.68	12.71	12.04	12.32	433,573	-0.56(-4.35%)
Apr 04, 2013	12.83	13.15	12.71	12.88	216,700	+0.04(+0.31%)
Apr 03, 2013	13.18	13.40	12.42	12.84	308,406	-0.32(-2.43%)
Apr 02, 2013	13.56	13.67	13.14	13.16	298,036	-0.35(-2.59%)
Apr 01, 2013	13.75	13.82	13.33	13.51	369,919	-0.24(-1.75%)
Mar 28, 2013	13.89	13.89	13.65	13.75	185,820	-0.13(-0.94%)
Mar 27, 2013	14.01	14.02	13.73	13.88	208,320	-0.17(-1.21%)
Mar 26, 2013	13.82	14.09	13.82	14.05	231,285	+0.28(+2.03%)
Mar 25, 2013	13.52	13.79	13.50	13.77	324,271	+0.22(+1.62%)
Mar 22, 2013	14.78	14.79	13.14	13.55	1,319,743	-1.21(-8.20%)
Mar 21, 2013	15.04	15.07	14.65	14.76	171,645	-0.31(-2.06%)
Mar 20, 2013	14.97	15.09	14.89	15.07	145,181	+0.21(+1.41%)
Mar 19, 2013	15.08	15.15	14.63	14.86	151,229	-0.21(-1.39%)
Mar 18, 2013	14.69	15.19	14.57	15.07	379,200	+0.24(+1.62%)
Mar 15, 2013	15.55	15.63	14.67	14.83	477,018	-0.69(-4.45%)
Mar 14, 2013	15.00	15.88	14.94	15.52	537,052	+0.56(+3.74%)
Mar 13, 2013	14.97	15.13	14.87	14.96	147,375	+0.00(+0.00%)
Mar 12, 2013	14.95	15.20	14.92	14.96	259,808	-0.01(-0.07%)
Mar 11, 2013	14.95	15.08	14.82	14.97	150,484	-0.03(-0.20%)
Mar 08, 2013	15.11	15.23	14.85	15.00	247,343	+0.02(+0.13%)
Mar 07, 2013	15.24	15.25	14.82	14.98	250,578	-0.22(-1.45%)
Mar 06, 2013	14.98	15.32	14.93	15.20	349,123	+0.25(+1.67%)
Mar 05, 2013	15.36	15.41	14.62	14.95	429,767	-0.31(-2.03%)
Mar 04, 2013	15.13	15.31	15.04	15.26	272,411	+0.05(+0.33%)
Mar 01, 2013	14.96	15.36	14.79	15.21	548,215	+0.16(+1.06%)
Feb 28, 2013	14.95	15.28	14.83	15.05	373,492	+0.06(+0.40%)
Feb 27, 2013	15.13	15.20	14.95	14.99	345,082	-0.15(-0.99%)
Feb 26, 2013	14.88	15.29	14.77	15.14	619,681	-0.05(-0.33%)
Feb 22, 2013	14.83	15.19	14.82	15.19	306,084	+0.47(+3.19%)
Feb 21, 2013	15.36	15.40	14.46	14.72	678,762	-0.67(-4.35%)
Feb 20, 2013	15.90	15.96	15.37	15.39	395,837	-0.54(-3.39%)
Feb 19, 2013	15.31	15.99	15.25	15.93	738,710	+0.55(+3.58%)
Feb 15, 2013	15.24	15.52	15.05	15.38	928,806	+0.03(+0.20%)
Feb 14, 2013	15.21	15.53	15.06	15.35	576,532	+0.07(+0.46%)
Feb 13, 2013	15.06	15.38	14.96	15.28	564,560	+0.25(+1.66%)
Feb 12, 2013	15.05	15.29	14.93	15.03	360,996	+0.03(+0.20%)
Feb 11, 2013	15.18	15.33	14.91	15.00	428,489	-0.20(-1.32%)
Feb 08, 2013	14.94	15.48	14.92	15.20	582,201	+0.29(+1.95%)
Feb 07, 2013	14.92	15.20	14.65	14.91	669,046	-0.07(-0.47%)
Feb 06, 2013	15.00	15.20	14.70	14.98	511,950	+0.54(+3.70%)
Feb 04, 2013	14.30	14.89	14.05	14.45	833,433	-0.08(-0.58%)

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.