Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2013	14.36	15.19	14.11	14.53	832,081	-0.01(-0.07%)
Jan 31, 2013	13.15	15.00	13.08	14.54	1,636,183	+1.71(+13.33%)
Jan 30, 2013	13.40	13.69	12.68	12.83	789,600	-0.53(-3.97%)
Jan 29, 2013	13.19	13.41	13.09	13.36	528,595	+0.28(+2.14%)
Jan 28, 2013	13.02	13.35	12.66	13.08	601,003	+0.10(+0.77%)
Jan 25, 2013	12.51	13.28	12.51	12.98	1,406,544	+1.00(+8.35%)
Jan 24, 2013	11.84	12.12	11.70	11.98	314,069	+0.05(+0.42%)
Jan 23, 2013	12.06	12.30	11.80	11.93	426,374	-0.09(-0.75%)
Jan 22, 2013	11.89	12.04	11.77	12.02	505,049	+0.20(+1.69%)
Jan 18, 2013	11.80	12.02	11.65	11.82	608,560	+0.05(+0.42%)
Jan 17, 2013	11.45	11.88	11.45	11.77	730,061	+0.34(+2.97%)
Jan 16, 2013	10.84	11.81	10.78	11.43	597,540	+0.56(+5.15%)
Jan 15, 2013	10.43	10.88	10.01	10.87	423,129	+0.34(+3.23%)
Jan 14, 2013	10.55	10.65	10.31	10.53	133,085	-0.07(-0.66%)
Jan 11, 2013	10.37	10.65	10.37	10.60	298,278	+0.22(+2.12%)
Jan 10, 2013	10.53	10.72	10.20	10.38	206,463	+0.23(+2.27%)
Jan 09, 2013	9.990	10.23	9.820	10.15	120,845	+0.20(+2.01%)
Jan 08, 2013	10.09	10.16	9.770	9.950	194,384	-0.14(-1.39%)
Jan 07, 2013	10.23	10.38	9.850	10.09	281,199	-0.23(-2.22%)
Jan 04, 2013	10.34	10.57	10.22	10.32	230,011	-0.00(-0.01%)
Jan 03, 2013	10.48	10.60	10.20	10.32	188,235	-0.15(-1.43%)
Jan 02, 2013	10.55	10.68	10.33	10.47	389,993	+0.26(+2.55%)
Dec 31, 2012	10.04	10.34	9.910	10.21	249,636	+0.16(+1.59%)
Dec 28, 2012	10.14	10.25	10.01	10.05	156,655	-0.18(-1.76%)
Dec 27, 2012	10.33	10.37	10.12	10.23	176,929	-0.13(-1.25%)
Dec 26, 2012	10.46	10.63	10.28	10.36	103,585	-0.07(-0.67%)
Dec 24, 2012	10.36	10.56	10.24	10.43	89,846	+0.08(+0.77%)
Dec 21, 2012	10.51	10.64	9.770	10.35	502,909	-0.29(-2.73%)
Dec 20, 2012	10.57	10.72	10.36	10.64	299,988	+0.06(+0.57%)
Dec 19, 2012	10.28	10.78	10.18	10.58	658,553	+0.32(+3.12%)
Dec 18, 2012	10.25	10.47	10.20	10.26	541,681	+0.08(+0.79%)
Dec 17, 2012	9.500	10.19	9.330	10.18	574,103	+0.73(+7.72%)
Dec 14, 2012	8.990	9.500	8.890	9.450	230,811	+0.39(+4.30%)
Dec 13, 2012	9.190	9.190	9.040	9.060	98,814	-0.15(-1.63%)
Dec 12, 2012	9.370	9.420	9.151	9.210	108,967	-0.11(-1.18%)
Dec 11, 2012	9.310	9.480	9.120	9.320	154,604	+0.11(+1.19%)
Dec 10, 2012	8.930	9.255	8.910	9.210	202,512	+0.30(+3.37%)
Dec 07, 2012	9.020	9.020	8.820	8.910	150,362	-0.07(-0.78%)
Dec 06, 2012	8.450	9.000	8.410	8.980	226,888	+0.51(+6.02%)
Dec 05, 2012	8.640	8.740	8.440	8.470	221,296	-0.17(-1.97%)
Dec 04, 2012	8.530	8.650	8.420	8.640	134,272	+0.28(+3.29%)
Nov 30, 2012	8.450	8.600	8.340	8.365	377,034	-0.08(-1.01%)
Nov 29, 2012	8.480	8.655	8.290	8.450	245,225	+0.06(+0.72%)
Nov 28, 2012	8.310	8.556	8.205	8.390	144,300	+0.00(+0.00%)
Nov 27, 2012	8.360	8.600	8.360	8.390	197,385	+0.01(+0.12%)
Nov 26, 2012	8.350	8.470	8.320	8.380	135,200	-0.02(-0.24%)
Nov 23, 2012	8.090	8.400	8.090	8.400	90,989	+0.36(+4.48%)
Nov 21, 2012	7.750	8.050	7.700	8.040	103,032	+0.31(+4.01%)
Nov 20, 2012	7.910	7.970	7.670	7.730	158,113	-0.21(-2.64%)
Nov 19, 2012	7.720	7.970	7.560	7.940	127,558	+0.35(+4.61%)
Nov 16, 2012	7.720	7.720	7.310	7.590	280,328	-0.15(-1.95%)
Nov 15, 2012	7.950	8.050	7.630	7.741	182,366	-0.23(-2.88%)
Nov 14, 2012	7.990	8.070	7.800	7.970	211,521	+0.03(+0.38%)
Nov 13, 2012	8.000	8.110	7.890	7.940	146,985	-0.13(-1.61%)
Nov 12, 2012	8.510	8.610	7.950	8.070	273,206	-0.42(-4.95%)
Nov 09, 2012	8.630	8.670	8.472	8.490	150,124	-0.22(-2.53%)
Nov 08, 2012	8.490	8.850	8.430	8.710	224,856	+0.11(+1.28%)
Nov 07, 2012	8.950	9.200	8.330	8.600	1,016,904	+0.60(+7.50%)
Nov 06, 2012	7.921	8.060	7.890	8.000	301,878	+0.14(+1.78%)
Nov 05, 2012	7.570	8.020	7.570	7.860	214,965	+0.29(+3.83%)
Nov 02, 2012	7.910	7.910	7.570	7.570	222,708	-0.29(-3.69%)
Nov 01, 2012	7.730	8.000	7.590	7.860	209,286	+0.15(+1.95%)
Oct 31, 2012	7.540	7.730	7.540	7.710	126,051	+0.19(+2.53%)
Oct 26, 2012	7.610	7.520	7.520	7.520	146,100	-0.10(-1.31%)
Oct 25, 2012	7.590	7.630	7.490	7.620	237,462	+0.15(+2.01%)
Oct 24, 2012	7.530	7.530	7.430	7.470	146,145	-0.01(-0.13%)
Oct 23, 2012	7.460	7.550	7.400	7.480	147,183	-0.01(-0.13%)
Oct 19, 2012	7.570	7.680	7.450	7.490	146,584	-0.15(-1.96%)
Oct 18, 2012	7.800	7.900	7.580	7.640	118,852	-0.20(-2.55%)
Oct 17, 2012	8.000	8.000	7.760	7.840	108,728	-0.18(-2.24%)
Oct 16, 2012	7.660	8.050	7.620	8.020	147,660	+0.42(+5.53%)
Oct 15, 2012	7.560	7.730	7.480	7.600	191,238	+0.06(+0.80%)
Oct 12, 2012	7.880	7.940	7.480	7.540	272,073	-0.35(-4.44%)
Oct 11, 2012	8.020	8.100	7.860	7.890	63,028	-0.03(-0.38%)
Oct 10, 2012	7.950	7.980	7.860	7.920	230,158	+0.00(+0.00%)
Oct 09, 2012	7.940	7.980	7.840	7.920	262,466	+0.01(+0.13%)
Oct 08, 2012	8.000	8.100	7.880	7.910	347,452	-0.18(-2.22%)
Oct 05, 2012	8.490	8.590	8.020	8.090	241,319	-0.31(-3.69%)
Oct 04, 2012	8.460	8.620	8.320	8.400	144,547	-0.02(-0.24%)
Oct 03, 2012	8.600	8.780	8.350	8.420	130,976	-0.19(-2.21%)
Oct 02, 2012	8.760	8.840	8.490	8.610	228,865	-0.13(-1.49%)
Oct 01, 2012	9.160	9.330	8.720	8.740	250,023	-0.36(-3.96%)
Sep 28, 2012	8.880	9.300	8.850	9.100	309,794	+0.17(+1.90%)
Sep 27, 2012	8.370	8.980	8.370	8.930	275,810	+0.63(+7.59%)
Sep 26, 2012	8.300	8.380	8.170	8.300	595,972	-0.02(-0.24%)
Sep 25, 2012	8.730	8.790	8.300	8.320	337,901	-0.31(-3.59%)
Sep 24, 2012	8.900	8.920	8.580	8.630	308,747	-0.37(-4.11%)
Sep 21, 2012	9.400	9.480	8.960	9.000	525,903	-0.37(-3.95%)
Sep 20, 2012	9.340	9.508	9.120	9.370	364,941	-0.06(-0.64%)
Sep 19, 2012	9.450	9.620	9.180	9.430	248,485	+0.00(+0.00%)
Sep 18, 2012	9.520	9.690	9.350	9.430	242,955	-0.06(-0.63%)
Sep 17, 2012	9.350	9.620	9.120	9.490	347,784	+0.09(+0.96%)
Sep 14, 2012	9.420	9.800	9.200	9.400	601,608	-0.00(-0.05%)
Sep 13, 2012	9.390	9.490	9.280	9.405	430,415	+0.06(+0.70%)
Sep 12, 2012	9.340	9.490	9.243	9.340	239,570	+0.07(+0.76%)
Sep 11, 2012	9.160	9.360	9.140	9.270	204,603	+0.11(+1.20%)
Sep 10, 2012	9.300	9.320	9.080	9.160	231,535	-0.12(-1.29%)
Sep 07, 2012	9.230	9.490	9.170	9.280	351,672	+0.08(+0.87%)
Sep 06, 2012	8.920	9.220	8.900	9.200	425,028	+0.38(+4.31%)
Sep 05, 2012	9.010	9.170	8.790	8.820	273,006	-0.17(-1.95%)
Sep 04, 2012	8.510	9.100	8.510	8.995	360,761	+0.46(+5.33%)
Aug 31, 2012	8.470	8.660	8.300	8.540	269,203	+0.15(+1.79%)
Aug 30, 2012	8.580	8.610	8.350	8.390	131,898	-0.19(-2.21%)
Aug 29, 2012	8.490	8.640	8.400	8.580	213,387	+0.14(+1.66%)
Aug 27, 2012	8.600	8.700	8.400	8.440	288,232	-0.11(-1.29%)
Aug 24, 2012	8.690	8.750	8.510	8.550	355,285	-0.19(-2.17%)
Aug 23, 2012	8.770	8.850	8.680	8.740	254,833	-0.09(-1.02%)
Aug 22, 2012	8.910	9.010	8.691	8.830	303,802	-0.07(-0.79%)
Aug 21, 2012	9.120	9.160	8.830	8.900	342,815	-0.14(-1.55%)
Aug 20, 2012	9.300	9.300	9.000	9.040	352,079	-0.28(-3.00%)
Aug 17, 2012	9.030	9.400	9.010	9.320	572,947	+0.31(+3.44%)
Aug 16, 2012	8.790	9.040	8.740	9.010	595,418	+0.22(+2.50%)
Aug 15, 2012	8.250	8.850	8.250	8.790	588,006	+0.01(+0.11%)
Aug 14, 2012	9.200	9.240	8.670	8.780	902,070	-0.41(-4.46%)
Aug 13, 2012	8.570	9.270	8.550	9.190	1,270,460	+0.61(+7.11%)
Aug 10, 2012	8.670	8.710	8.210	8.580	813,952	-0.10(-1.15%)
Aug 09, 2012	7.690	8.840	7.500	8.680	3,460,352	+1.86(+27.27%)
Aug 08, 2012	7.030	7.040	6.820	6.820	517,705	-0.26(-3.67%)
Aug 07, 2012	7.010	7.160	6.990	7.080	400,878	+0.10(+1.43%)
Aug 06, 2012	6.730	7.070	6.730	6.980	493,153	+0.27(+4.02%)
Aug 03, 2012	6.410	6.750	6.340	6.710	287,665	+0.47(+7.53%)
Aug 02, 2012	6.580	6.700	6.180	6.240	227,162	-0.45(-6.73%)

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.