Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	15.32	15.50	15.10	15.15	0	-0.25(-1.62%)
Sep 26, 2013	15.50	15.75	15.31	15.40	440,502	-0.09(-0.58%)
Sep 25, 2013	15.48	15.59	15.40	15.49	505,999	+0.01(+0.06%)
Sep 24, 2013	15.47	15.65	15.21	15.48	827,080	+0.22(+1.44%)
Sep 23, 2013	15.20	15.31	14.82	15.26	389,419	+0.01(+0.07%)
Sep 20, 2013	15.48	15.54	15.22	15.25	0	-0.22(-1.42%)
Sep 19, 2013	15.55	15.76	15.20	15.47	297,941	-0.04(-0.26%)
Sep 18, 2013	15.65	15.85	15.27	15.51	0	-0.16(-1.02%)
Sep 17, 2013	15.16	15.79	14.90	15.67	0	+0.52(+3.43%)
Sep 16, 2013	15.38	15.51	15.12	15.15	0	-0.24(-1.56%)
Sep 13, 2013	14.85	15.41	14.85	15.39	0	+0.60(+4.06%)
Sep 12, 2013	14.65	14.96	14.62	14.79	0	+0.11(+0.75%)
Sep 11, 2013	15.15	15.15	14.59	14.68	0	-0.48(-3.17%)
Sep 10, 2013	15.95	15.97	15.12	15.16	499,534	-0.72(-4.53%)
Sep 09, 2013	15.67	16.00	15.60	15.88	0	+0.26(+1.66%)
Sep 06, 2013	15.85	15.85	15.25	15.62	0	-0.24(-1.51%)
Sep 05, 2013	15.62	16.06	15.40	15.86	0	+0.26(+1.67%)
Sep 04, 2013	16.07	16.09	15.21	15.60	460,296	-0.40(-2.50%)
Sep 03, 2013	15.76	16.00	15.54	16.00	0	+0.55(+3.56%)
Aug 30, 2013	16.00	16.00	15.26	15.45	0	-0.41(-2.59%)
Aug 29, 2013	15.21	15.94	15.15	15.86	451,054	+0.61(+4.00%)
Aug 28, 2013	14.59	15.50	14.35	15.25	0	+0.61(+4.17%)
Aug 27, 2013	15.08	15.10	14.54	14.64	463,951	-0.65(-4.25%)
Aug 26, 2013	14.55	15.45	14.37	15.29	0	+0.69(+4.73%)
Aug 23, 2013	14.45	14.86	14.25	14.60	0	+0.21(+1.46%)
Aug 22, 2013	14.39	14.65	13.96	14.39	268,237	+0.36(+2.57%)
Aug 21, 2013	14.45	14.63	13.87	14.03	0	-0.37(-2.57%)
Aug 20, 2013	12.84	14.58	12.84	14.40	857,244	+1.52(+11.80%)
Aug 19, 2013	15.00	15.06	12.77	12.88	1,894,680	-2.23(-14.76%)
Aug 16, 2013	15.18	15.85	15.07	15.11	0	-0.18(-1.18%)
Aug 15, 2013	15.67	15.89	15.21	15.29	344,205	-0.48(-3.04%)
Aug 14, 2013	15.99	16.23	15.75	15.77	248,729	-0.21(-1.31%)
Aug 13, 2013	15.54	16.04	15.54	15.98	321,108	+0.38(+2.44%)
Aug 12, 2013	15.50	16.35	15.29	15.60	664,472	+0.03(+0.19%)
Aug 09, 2013	15.45	16.50	15.26	15.57	1,321,808	+0.15(+0.97%)
Aug 08, 2013	15.29	15.45	14.96	15.42	498,300	+0.10(+0.65%)
Aug 07, 2013	15.60	15.65	14.91	15.32	461,100	-0.12(-0.78%)
Aug 06, 2013	15.36	15.64	14.92	15.44	823,621	+0.15(+0.98%)
Aug 05, 2013	14.95	15.34	14.90	15.29	535,926	+0.45(+3.03%)
Aug 02, 2013	15.42	15.51	14.67	14.84	494,411	-0.78(-4.99%)
Aug 01, 2013	15.75	15.75	15.15	15.62	543,487	+0.03(+0.19%)
Jul 31, 2013	14.45	15.75	13.67	15.59	0	+1.61(+11.52%)
Jul 30, 2013	14.19	14.33	13.93	13.98	0	-0.16(-1.13%)
Jul 29, 2013	14.01	14.34	14.00	14.14	0	+0.08(+0.57%)
Jul 26, 2013	14.05	14.31	13.93	14.06	0	-0.10(-0.71%)
Jul 25, 2013	14.05	14.60	14.00	14.16	0	+0.14(+1.00%)
Jul 24, 2013	14.00	14.30	13.85	14.02	0	+0.09(+0.65%)
Jul 23, 2013	14.00	14.01	13.81	13.93	0	+0.02(+0.14%)
Jul 22, 2013	13.71	13.99	13.76	13.91	0	+0.15(+1.09%)
Jul 19, 2013	14.15	14.22	13.65	13.76	0	-0.39(-2.76%)
Jul 18, 2013	14.20	14.45	14.13	14.15	0	-0.02(-0.14%)
Jul 17, 2013	14.19	14.32	13.95	14.17	614,985	-0.02(-0.14%)
Jul 16, 2013	14.45	14.75	13.99	14.19	0	-0.26(-1.80%)
Jul 15, 2013	14.38	14.62	14.13	14.45	0	+0.07(+0.49%)
Jul 12, 2013	14.01	14.70	13.80	14.38	0	+0.37(+2.64%)
Jul 11, 2013	14.75	14.99	13.19	14.01	1,659,657	-0.71(-4.82%)
Jul 10, 2013	15.27	15.54	14.55	14.72	0	-0.55(-3.59%)
Jul 09, 2013	15.71	15.71	14.88	15.27	0	-0.22(-1.43%)
Jul 08, 2013	14.75	15.71	14.55	15.49	1,494,184	+0.86(+5.88%)
Jul 05, 2013	14.67	14.70	14.19	14.63	0	+0.07(+0.48%)
Jul 03, 2013	14.42	14.65	14.15	14.56	0	+0.26(+1.82%)
Jul 02, 2013	14.35	14.75	14.02	14.30	0	-0.03(-0.21%)
Jul 01, 2013	14.02	14.69	13.81	14.33	0	+0.10(+0.70%)
Jun 28, 2013	14.75	14.80	13.70	14.23	2,661,273	+0.25(+1.79%)
Jun 26, 2013	13.29	14.00	13.29	13.98	0	+0.86(+6.55%)
Jun 25, 2013	13.07	13.23	12.91	13.12	0	+0.13(+1.00%)
Jun 24, 2013	13.35	13.35	12.80	12.99	0	-0.56(-4.13%)
Jun 21, 2013	13.50	13.56	12.83	13.55	586,392	+0.68(+5.28%)
Jun 20, 2013	12.98	13.14	12.76	12.87	0	-0.38(-2.87%)
Jun 19, 2013	13.00	13.45	13.00	13.25	0	+0.28(+2.16%)
Jun 18, 2013	13.09	13.29	12.75	12.97	0	-0.25(-1.89%)
Jun 17, 2013	12.90	13.44	12.82	13.22	0	+0.36(+2.80%)
Jun 14, 2013	13.01	13.32	12.76	12.86	0	-0.10(-0.77%)
Jun 13, 2013	12.68	13.06	12.55	12.96	292,338	+0.23(+1.81%)
Jun 12, 2013	13.08	13.20	12.73	12.73	334,238	-0.34(-2.60%)
Jun 11, 2013	13.16	13.32	12.97	13.07	201,767	-0.24(-1.80%)
Jun 10, 2013	12.95	13.50	12.81	13.31	0	+0.42(+3.26%)
Jun 07, 2013	13.20	13.27	12.88	12.89	0	-0.34(-2.57%)
Jun 06, 2013	13.11	13.52	13.11	13.23	756,903	+0.05(+0.38%)
Jun 05, 2013	13.39	13.51	13.00	13.18	0	-0.41(-3.02%)
Jun 04, 2013	12.85	13.65	12.66	13.59	0	+0.60(+4.62%)
Jun 03, 2013	13.51	13.65	12.62	12.99	752,386	-0.54(-3.99%)
May 31, 2013	13.73	13.89	13.50	13.53	233,127	-0.30(-2.17%)
May 30, 2013	14.00	14.00	13.75	13.83	285,116	+0.04(+0.29%)
May 29, 2013	13.45	13.93	13.42	13.79	223,015	+0.15(+1.10%)
May 28, 2013	13.68	14.19	13.47	13.64	421,210	+0.06(+0.44%)
May 24, 2013	13.58	13.75	13.00	13.58	0	-0.03(-0.22%)
May 23, 2013	13.19	13.68	12.65	13.61	0	+0.19(+1.42%)
May 22, 2013	14.21	14.36	13.20	13.42	0	-0.79(-5.56%)
May 21, 2013	14.35	14.49	13.52	14.21	0	-0.23(-1.59%)
May 20, 2013	13.25	14.51	13.20	14.44	931,445	+1.19(+8.98%)
May 17, 2013	13.25	13.25	13.15	13.25	0	+0.02(+0.15%)
May 16, 2013	13.02	13.25	12.94	13.23	469,972	+0.06(+0.46%)
May 15, 2013	13.14	13.25	13.00	13.17	0	+0.18(+1.39%)
May 13, 2013	12.50	13.00	12.50	12.99	0	+0.51(+4.09%)
May 10, 2013	12.50	12.62	12.00	12.48	0	-0.27(-2.12%)
May 09, 2013	12.34	12.92	12.12	12.75	0	+0.47(+3.83%)
May 08, 2013	12.00	12.45	11.96	12.28	0	+0.31(+2.59%)
May 07, 2013	12.10	12.13	11.75	11.97	0	-0.06(-0.50%)
May 06, 2013	12.00	12.20	11.39	12.03	0	+0.18(+1.52%)
May 03, 2013	11.50	12.05	11.35	11.85	0	+0.50(+4.41%)
May 02, 2013	10.62	11.50	10.02	11.35	0	+1.44(+14.53%)
May 01, 2013	9.540	9.980	9.530	9.910	295,150	+0.08(+0.81%)
Apr 30, 2013	9.570	9.830	9.230	9.830	0	+0.04(+0.41%)
Apr 29, 2013	9.990	10.01	9.520	9.790	367,324	-0.12(-1.21%)
Apr 26, 2013	9.760	9.970	9.720	9.910	383,249	+0.19(+1.95%)
Apr 25, 2013	9.500	9.940	9.450	9.720	395,863	+0.23(+2.42%)
Apr 24, 2013	9.450	9.530	9.340	9.490	200,720	-0.01(-0.11%)
Apr 23, 2013	9.430	9.505	9.320	9.500	199,439	+0.07(+0.74%)
Apr 22, 2013	9.200	9.490	8.970	9.430	251,050	+0.38(+4.20%)
Apr 19, 2013	9.150	9.260	8.980	9.050	147,377	-0.05(-0.55%)
Apr 18, 2013	8.820	9.370	8.783	9.100	281,099	+0.30(+3.41%)
Apr 17, 2013	8.880	8.900	8.490	8.800	221,460	-0.07(-0.79%)
Apr 16, 2013	8.980	9.290	8.700	8.870	234,161	+0.29(+3.38%)
Apr 15, 2013	9.280	9.280	8.300	8.580	434,155	-0.74(-7.94%)
Apr 12, 2013	9.270	9.480	8.950	9.320	228,168	-0.01(-0.11%)
Apr 11, 2013	9.430	9.560	9.250	9.330	243,275	-0.10(-1.06%)
Apr 10, 2013	9.150	9.500	9.030	9.430	448,227	+0.16(+1.73%)
Apr 09, 2013	8.480	9.330	8.100	9.270	1,058,833	+0.77(+9.06%)
Apr 08, 2013	8.400	8.510	8.180	8.500	527,631	+0.21(+2.53%)
Apr 05, 2013	7.860	8.300	7.700	8.290	272,392	+0.37(+4.67%)
Apr 04, 2013	7.990	8.200	7.730	7.920	188,937	+0.02(+0.25%)
Apr 03, 2013	8.100	8.460	7.690	7.900	608,160	-0.18(-2.23%)
Apr 02, 2013	7.960	8.090	7.870	8.080	392,040	+0.18(+2.28%)
Apr 01, 2013	7.760	7.980	7.700	7.900	292,114	+0.21(+2.73%)
Mar 28, 2013	8.090	8.090	7.600	7.690	326,591	-0.40(-4.94%)
Mar 27, 2013	7.420	8.100	7.380	8.090	551,212	+0.61(+8.16%)
Mar 26, 2013	7.500	7.830	7.300	7.480	152,119	-0.02(-0.27%)
Mar 25, 2013	7.240	7.530	7.220	7.500	257,870	+0.34(+4.75%)
Mar 22, 2013	7.800	7.800	7.040	7.160	499,380	-0.60(-7.73%)
Mar 21, 2013	7.700	7.830	7.610	7.760	230,281	+0.04(+0.52%)
Mar 20, 2013	7.890	7.900	7.650	7.720	217,578	-0.11(-1.40%)
Mar 19, 2013	8.050	8.090	7.710	7.830	219,126	-0.10(-1.26%)
Mar 18, 2013	7.950	8.000	7.800	7.930	271,443	-0.01(-0.13%)
Mar 15, 2013	8.000	8.010	7.780	7.940	351,870	-0.07(-0.87%)
Mar 14, 2013	8.100	8.130	7.870	8.010	330,047	+0.11(+1.39%)
Mar 13, 2013	7.640	8.200	7.280	7.900	754,549	+0.31(+4.08%)
Mar 12, 2013	7.630	7.910	7.530	7.590	475,909	+0.18(+2.43%)
Mar 11, 2013	6.780	7.510	6.770	7.410	326,434	+0.64(+9.45%)
Mar 08, 2013	6.950	7.100	6.750	6.770	361,849	-0.16(-2.31%)
Mar 07, 2013	6.710	6.960	6.710	6.930	209,828	+0.23(+3.43%)
Mar 06, 2013	6.130	6.850	6.100	6.700	767,410	+0.69(+11.48%)
Mar 05, 2013	7.080	7.145	5.900	6.010	1,197,735	-1.59(-20.92%)
Mar 04, 2013	7.550	7.750	7.410	7.600	420,251	+0.16(+2.15%)
Mar 01, 2013	7.350	7.480	7.130	7.440	269,663	+0.05(+0.68%)
Feb 28, 2013	7.300	7.450	7.280	7.390	209,080	+0.16(+2.21%)
Feb 27, 2013	7.180	7.270	7.011	7.230	220,747	+0.03(+0.42%)
Feb 26, 2013	7.320	7.390	6.940	7.200	242,240	-0.15(-2.04%)
Feb 22, 2013	7.260	7.370	7.180	7.350	157,090	+0.18(+2.51%)
Feb 21, 2013	7.230	7.320	6.940	7.170	233,661	-0.05(-0.69%)
Feb 20, 2013	7.780	7.910	7.160	7.220	311,466	-0.55(-7.08%)
Feb 19, 2013	7.440	7.820	7.280	7.770	421,639	+0.51(+7.02%)
Feb 15, 2013	7.650	7.780	7.200	7.260	182,025	-0.35(-4.60%)
Feb 14, 2013	7.560	7.690	7.510	7.610	139,544	+0.07(+0.93%)
Feb 13, 2013	7.590	7.650	7.500	7.540	128,127	+0.00(+0.00%)
Feb 12, 2013	7.700	7.780	7.490	7.540	122,509	-0.12(-1.57%)
Feb 11, 2013	7.450	7.875	7.450	7.660	189,881	+0.15(+2.00%)
Feb 08, 2013	7.870	7.958	7.370	7.510	708,147	-0.31(-3.96%)
Feb 07, 2013	7.400	7.850	7.360	7.820	135,471	+0.42(+5.68%)
Feb 06, 2013	7.190	7.690	7.180	7.400	378,655	+0.13(+1.79%)
Feb 04, 2013	7.150	7.580	7.120	7.270	482,785	+0.33(+4.76%)
Feb 01, 2013	6.890	7.100	6.805	6.940	257,153	+0.16(+2.36%)
Jan 31, 2013	6.450	6.840	6.450	6.780	209,239	+0.31(+4.79%)
Jan 30, 2013	6.520	6.580	6.470	6.470	81,226	-0.04(-0.61%)
Jan 29, 2013	6.410	6.530	6.350	6.510	109,863	+0.16(+2.52%)
Jan 28, 2013	6.200	6.390	6.200	6.350	153,727	+0.18(+2.92%)
Jan 25, 2013	6.350	6.370	6.020	6.170	238,903	-0.17(-2.68%)
Jan 24, 2013	6.530	6.530	6.310	6.340	207,212	-0.15(-2.31%)
Jan 23, 2013	6.660	6.660	6.460	6.490	117,961	-0.16(-2.41%)
Jan 22, 2013	6.500	6.650	6.460	6.650	264,333	+0.23(+3.58%)
Jan 18, 2013	6.440	6.480	6.380	6.420	90,498	+0.02(+0.31%)
Jan 17, 2013	6.340	6.520	6.340	6.400	168,174	+0.08(+1.27%)
Jan 16, 2013	6.300	6.417	6.300	6.320	126,445	+0.02(+0.32%)
Jan 15, 2013	6.100	6.350	6.080	6.300	185,481	+0.19(+3.11%)
Jan 14, 2013	6.360	6.410	6.050	6.110	223,963	-0.23(-3.63%)
Jan 11, 2013	6.320	6.490	6.280	6.340	147,546	+0.06(+0.96%)
Jan 10, 2013	6.620	6.650	6.250	6.280	247,914	-0.32(-4.85%)
Jan 09, 2013	6.800	6.870	6.600	6.600	191,457	+0.05(+0.76%)
Jan 08, 2013	6.680	6.840	6.520	6.550	123,348	-0.13(-1.95%)
Jan 07, 2013	6.820	6.900	6.540	6.680	273,624	-0.14(-2.05%)
Jan 04, 2013	6.940	7.087	6.760	6.820	242,914	-0.06(-0.87%)
Jan 03, 2013	6.720	7.000	6.520	6.880	542,782	+0.49(+7.67%)
Jan 02, 2013	6.310	6.780	6.060	6.390	1,091,857	+0.53(+9.01%)
Dec 31, 2012	5.900	5.900	5.720	5.862	92,699	-0.03(-0.48%)
Dec 28, 2012	5.590	5.900	5.574	5.890	184,653	+0.30(+5.37%)
Dec 27, 2012	5.690	5.690	5.450	5.590	93,391	-0.07(-1.24%)
Dec 26, 2012	5.500	5.750	5.490	5.660	81,032	+0.20(+3.66%)
Dec 24, 2012	5.730	5.730	5.420	5.460	74,435	-0.31(-5.37%)
Dec 21, 2012	5.710	5.890	5.520	5.770	200,732	-0.07(-1.20%)
Dec 20, 2012	5.840	5.940	5.750	5.840	179,948	+0.00(+0.00%)
Dec 19, 2012	5.750	5.860	5.720	5.840	135,902	+0.10(+1.74%)
Dec 18, 2012	5.890	5.930	5.700	5.740	352,951	-0.48(-7.72%)
Dec 17, 2012	6.300	6.350	6.160	6.220	114,317	-0.03(-0.48%)
Dec 14, 2012	6.120	6.250	6.110	6.250	76,047	+0.10(+1.63%)
Dec 13, 2012	6.200	6.230	5.990	6.150	106,710	-0.07(-1.13%)
Dec 12, 2012	6.220	6.310	6.170	6.220	95,718	-0.03(-0.48%)
Dec 11, 2012	6.360	6.380	6.120	6.250	143,955	+0.00(+0.00%)
Dec 10, 2012	6.210	6.250	6.100	6.250	122,679	+0.10(+1.63%)
Dec 07, 2012	6.000	6.380	5.890	6.150	103,645	+0.25(+4.24%)
Dec 06, 2012	6.030	6.110	5.657	5.900	169,890	-0.19(-3.12%)
Dec 05, 2012	6.190	6.300	6.050	6.090	88,383	-0.09(-1.46%)
Dec 04, 2012	6.270	6.300	6.020	6.180	134,360	+0.26(+4.39%)
Nov 30, 2012	5.760	5.920	5.750	5.920	377,888	+0.23(+4.04%)
Nov 29, 2012	5.520	5.850	5.510	5.690	211,257	+0.17(+3.08%)
Nov 28, 2012	5.440	5.560	5.400	5.520	74,574	+0.09(+1.66%)
Nov 27, 2012	5.510	5.580	5.370	5.430	122,894	-0.07(-1.27%)
Nov 26, 2012	5.250	5.550	5.150	5.500	122,018	+0.25(+4.76%)
Nov 23, 2012	5.240	5.310	5.200	5.250	29,456	+0.04(+0.77%)
Nov 21, 2012	5.410	5.470	5.150	5.210	107,199	-0.20(-3.70%)
Nov 20, 2012	5.250	5.490	5.170	5.410	105,108	+0.18(+3.44%)
Nov 19, 2012	5.250	5.250	5.010	5.230	100,711	+0.11(+2.15%)
Nov 16, 2012	5.020	5.210	4.940	5.120	154,591	+0.10(+1.99%)
Nov 15, 2012	5.180	5.240	5.020	5.020	136,874	-0.12(-2.33%)
Nov 14, 2012	5.140	5.300	5.120	5.140	76,979	+0.07(+1.38%)
Nov 13, 2012	4.980	5.115	4.920	5.070	45,718	+0.10(+2.01%)
Nov 12, 2012	4.890	5.040	4.890	4.970	48,706	+0.09(+1.84%)
Nov 09, 2012	5.010	5.140	4.810	4.880	76,958	-0.12(-2.40%)
Nov 08, 2012	5.150	5.220	4.850	5.000	125,467	-0.07(-1.38%)
Nov 07, 2012	4.950	5.230	4.810	5.070	206,879	+0.07(+1.40%)
Nov 06, 2012	4.988	5.090	4.820	5.000	137,861	+0.02(+0.40%)
Nov 05, 2012	5.050	5.240	4.750	4.980	91,825	-0.04(-0.80%)
Nov 02, 2012	5.150	5.290	4.910	5.020	103,137	-0.13(-2.52%)
Nov 01, 2012	5.000	5.330	4.880	5.150	146,169	+0.22(+4.46%)
Oct 31, 2012	4.750	4.970	4.750	4.930	86,052	+0.12(+2.49%)
Oct 26, 2012	4.820	4.810	4.810	4.810	117,200	+0.03(+0.63%)
Oct 25, 2012	4.660	4.890	4.620	4.780	71,102	+0.18(+3.91%)
Oct 24, 2012	4.800	4.843	4.280	4.600	171,812	-0.17(-3.56%)
Oct 23, 2012	4.930	4.930	4.750	4.770	104,177	-0.11(-2.25%)
Oct 19, 2012	4.980	5.015	4.850	4.880	126,816	-0.08(-1.61%)
Oct 18, 2012	5.150	5.170	4.950	4.960	133,575	-0.23(-4.43%)
Oct 17, 2012	5.110	5.190	5.010	5.190	110,180	+0.15(+2.98%)
Oct 16, 2012	5.500	5.550	4.900	5.040	307,570	-0.36(-6.67%)
Oct 15, 2012	5.480	5.640	5.380	5.400	122,520	+0.00(+0.00%)
Oct 12, 2012	5.510	5.680	5.300	5.400	169,735	-0.12(-2.17%)
Oct 11, 2012	5.300	5.900	5.280	5.520	335,592	+0.28(+5.34%)
Oct 10, 2012	5.190	5.400	5.160	5.240	173,593	+0.08(+1.55%)
Oct 09, 2012	5.700	5.750	5.120	5.160	362,286	-0.42(-7.53%)
Oct 08, 2012	6.040	6.090	5.520	5.580	822,495	-1.54(-21.63%)
Oct 05, 2012	7.310	7.390	7.030	7.120	260,023	-0.07(-0.97%)
Oct 04, 2012	6.950	7.500	6.950	7.190	199,856	+0.31(+4.51%)
Oct 03, 2012	6.830	6.910	6.780	6.880	115,067	+0.12(+1.78%)
Oct 02, 2012	6.770	6.910	6.700	6.760	122,376	+0.00(+0.00%)

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.