Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	14.09	14.09	13.88	13.91	0	-0.13(-0.93%)
Aug 29, 2013	13.79	14.14	13.79	14.04	0	+0.13(+0.93%)
Aug 28, 2013	13.78	13.98	13.78	13.91	0	+0.15(+1.08%)
Aug 27, 2013	14.05	14.05	13.74	13.76	0	-0.45(-3.14%)
Aug 26, 2013	14.26	14.40	14.11	14.21	0	+0.03(+0.20%)
Aug 23, 2013	14.10	14.21	14.09	14.18	0	+0.16(+1.13%)
Aug 22, 2013	13.86	14.06	13.82	14.02	0	+0.31(+2.23%)
Aug 21, 2013	13.79	13.88	13.64	13.71	0	-0.02(-0.14%)
Aug 20, 2013	13.49	13.73	13.49	13.73	0	+0.30(+2.21%)
Aug 19, 2013	13.71	13.71	13.42	13.44	0	-0.20(-1.50%)
Aug 16, 2013	13.52	13.76	13.50	13.64	0	+0.12(+0.89%)
Aug 15, 2013	13.68	13.71	13.50	13.52	212,959	-0.34(-2.48%)
Aug 14, 2013	14.15	14.15	13.86	13.86	0	-0.45(-3.16%)
Aug 13, 2013	14.48	14.48	14.21	14.31	32,430	-0.05(-0.34%)
Aug 12, 2013	14.19	14.37	14.10	14.36	23,668	+0.11(+0.77%)
Aug 09, 2013	14.29	14.38	14.21	14.25	51,335	+0.00(+0.01%)
Aug 08, 2013	14.11	14.37	14.11	14.25	91,195	+0.35(+2.54%)
Aug 07, 2013	14.32	14.32	13.81	13.90	128,916	-0.60(-4.16%)
Aug 06, 2013	14.75	14.75	14.44	14.50	19,697	-0.19(-1.26%)
Aug 05, 2013	14.51	14.69	14.47	14.69	163,018	+0.23(+1.57%)
Aug 02, 2013	14.60	14.60	14.43	14.46	35,028	-0.21(-1.42%)
Aug 01, 2013	14.91	14.95	14.64	14.67	63,511	-0.03(-0.19%)
Jul 31, 2013	14.65	14.78	14.58	14.70	0	+0.13(+0.90%)
Jul 30, 2013	14.40	14.62	14.40	14.57	0	+0.21(+1.48%)
Jul 29, 2013	14.44	14.48	14.35	14.35	0	+0.01(+0.06%)
Jul 26, 2013	14.38	14.38	14.24	14.35	0	-0.03(-0.20%)
Jul 25, 2013	14.19	14.37	14.13	14.37	0	+0.15(+1.05%)
Jul 24, 2013	14.66	14.66	14.15	14.22	0	-0.24(-1.66%)
Jul 23, 2013	14.67	14.67	14.44	14.46	0	-0.02(-0.14%)
Jul 22, 2013	14.34	14.54	14.34	14.48	0	+0.20(+1.43%)
Jul 19, 2013	14.21	14.31	14.13	14.28	0	-0.02(-0.13%)
Jul 18, 2013	14.64	14.64	14.30	14.30	0	-0.16(-1.09%)
Jul 17, 2013	14.48	14.48	14.35	14.46	111,168	+0.17(+1.19%)
Jul 16, 2013	14.61	14.61	14.26	14.29	0	-0.23(-1.56%)
Jul 15, 2013	14.44	14.52	14.34	14.51	0	+0.27(+1.89%)
Jul 12, 2013	14.15	14.30	13.97	14.24	0	+0.17(+1.19%)
Jul 11, 2013	14.11	14.11	13.91	14.08	0	+0.28(+2.02%)
Jul 10, 2013	13.70	13.81	13.70	13.80	0	+0.09(+0.68%)
Jul 09, 2013	13.81	13.82	13.65	13.70	0	+0.05(+0.34%)
Jul 08, 2013	14.69	14.69	13.58	13.66	0	-0.17(-1.21%)
Jul 05, 2013	13.57	13.82	13.51	13.82	0	+0.42(+3.12%)
Jul 03, 2013	13.35	13.47	13.35	13.41	0	+0.02(+0.14%)
Jul 02, 2013	13.40	13.61	13.27	13.39	0	+0.02(+0.14%)
Jul 01, 2013	13.23	13.45	13.23	13.37	0	+0.25(+1.93%)
Jun 28, 2013	13.08	13.20	13.05	13.12	86,657	+0.22(+1.70%)
Jun 26, 2013	12.79	12.93	12.76	12.90	0	+0.30(+2.36%)
Jun 25, 2013	12.53	12.66	12.52	12.60	0	+0.22(+1.80%)
Jun 24, 2013	12.41	12.44	12.18	12.38	0	-0.27(-2.13%)
Jun 21, 2013	12.91	12.91	12.46	12.65	39,198	-0.03(-0.24%)
Jun 20, 2013	12.95	12.96	12.63	12.68	0	-0.48(-3.65%)
Jun 19, 2013	13.18	13.31	13.14	13.16	0	-0.08(-0.63%)
Jun 18, 2013	13.07	13.29	12.99	13.24	0	+0.26(+2.00%)
Jun 17, 2013	13.17	13.17	12.93	12.98	0	+0.10(+0.79%)
Jun 14, 2013	12.99	12.99	12.82	12.88	0	-0.03(-0.22%)
Jun 13, 2013	12.91	12.92	12.61	12.91	15,945	+0.20(+1.60%)
Jun 12, 2013	12.96	13.03	12.69	12.70	30,447	-0.20(-1.58%)
Jun 11, 2013	13.24	13.24	12.90	12.91	0	-0.47(-3.53%)
Jun 10, 2013	13.28	13.39	13.12	13.38	0	+0.17(+1.28%)
Jun 07, 2013	13.13	13.34	13.00	13.21	0	+0.22(+1.69%)
Jun 06, 2013	12.93	13.06	12.78	12.99	0	+0.10(+0.76%)
Jun 05, 2013	13.01	13.01	12.71	12.89	0	-0.20(-1.53%)
Jun 04, 2013	13.15	13.27	13.01	13.09	0	+0.06(+0.50%)
Jun 03, 2013	13.30	13.30	12.82	13.03	360,788	-0.26(-1.95%)
May 31, 2013	13.56	13.58	13.29	13.29	63,390	-0.28(-2.05%)
May 30, 2013	13.43	13.65	13.42	13.56	0	+0.26(+1.95%)
May 29, 2013	13.52	13.59	13.07	13.31	75,068	-0.13(-0.96%)
May 28, 2013	13.34	13.44	13.17	13.43	161,114	+0.44(+3.42%)
May 24, 2013	12.93	13.02	12.83	12.99	0	+0.16(+1.23%)
May 23, 2013	12.47	12.84	12.34	12.83	0	+0.14(+1.10%)
May 22, 2013	13.14	13.22	12.63	12.69	0	-0.44(-3.32%)
May 21, 2013	13.42	13.42	13.02	13.13	0	+0.00(+0.00%)
May 20, 2013	12.90	13.21	12.90	13.13	0	+0.24(+1.87%)
May 17, 2013	12.80	12.90	12.76	12.89	0	+0.21(+1.68%)
May 16, 2013	12.92	12.92	12.67	12.68	60,900	+0.06(+0.44%)
May 15, 2013	12.40	12.72	12.40	12.62	0	+0.17(+1.41%)
May 13, 2013	12.25	12.49	12.25	12.45	0	+0.31(+2.54%)
May 10, 2013	11.99	12.17	11.99	12.14	0	+0.34(+2.89%)
May 09, 2013	11.65	11.95	11.56	11.80	0	+0.41(+3.58%)
May 08, 2013	11.35	11.45	11.35	11.39	0	+0.03(+0.24%)
May 07, 2013	11.60	11.60	11.33	11.36	0	-0.19(-1.65%)
May 06, 2013	11.20	11.56	11.20	11.55	0	+0.23(+2.01%)
May 03, 2013	11.50	11.50	11.15	11.32	0	+0.18(+1.58%)
May 02, 2013	11.28	11.28	10.90	11.15	0	+0.28(+2.56%)
May 01, 2013	11.29	11.29	10.86	10.87	0	-0.22(-2.00%)
Apr 30, 2013	11.11	11.15	11.06	11.09	0	+0.06(+0.50%)
Apr 29, 2013	11.67	11.67	10.83	11.04	53,433	+0.19(+1.79%)
Apr 26, 2013	10.96	10.91	10.80	10.84	50,339	-0.06(-0.59%)
Apr 25, 2013	10.88	10.95	10.87	10.91	6,781	+0.13(+1.20%)
Apr 24, 2013	10.65	10.78	10.57	10.78	0	+0.17(+1.57%)
Apr 23, 2013	10.65	10.72	10.46	10.61	229,051	+0.32(+3.06%)
Apr 22, 2013	10.09	10.31	9.990	10.30	30,367	+0.26(+2.58%)
Apr 19, 2013	10.04	10.07	9.861	10.04	29,711	+0.07(+0.74%)
Apr 18, 2013	10.06	10.06	9.957	9.963	2,702	-0.14(-1.38%)
Apr 17, 2013	10.27	10.28	10.02	10.10	47,188	-0.32(-3.11%)
Apr 16, 2013	10.28	10.43	10.25	10.43	145,236	+0.24(+2.40%)
Apr 15, 2013	10.40	10.45	10.16	10.18	11,258	-0.36(-3.46%)
Apr 12, 2013	10.59	10.59	10.47	10.55	13,527	-0.07(-0.70%)
Apr 11, 2013	10.62	10.65	10.59	10.62	116,306	+0.13(+1.27%)
Apr 10, 2013	10.39	10.51	10.39	10.49	4,850	+0.06(+0.60%)
Apr 09, 2013	10.04	10.43	10.03	10.42	27,604	+0.41(+4.05%)
Apr 08, 2013	9.861	10.02	9.833	10.02	6,012	+0.16(+1.60%)
Apr 05, 2013	9.629	9.861	9.629	9.861	9,906	-0.04(-0.37%)
Apr 04, 2013	9.740	9.898	9.740	9.898	11,105	+0.14(+1.42%)
Apr 03, 2013	10.01	10.01	9.731	9.759	4,263	-0.25(-2.50%)
Apr 02, 2013	10.24	10.24	10.01	10.01	3,678	-0.16(-1.57%)
Apr 01, 2013	10.46	10.46	10.14	10.17	10,273	-0.11(-1.09%)
Mar 28, 2013	10.18	10.28	10.18	10.28	7,807	+0.08(+0.76%)
Mar 27, 2013	10.22	10.24	10.10	10.20	18,851	+0.02(+0.24%)
Mar 26, 2013	10.40	10.40	10.18	10.18	7,984	-0.03(-0.34%)
Mar 25, 2013	10.31	10.33	10.14	10.21	8,000	+0.02(+0.18%)
Mar 22, 2013	10.45	10.45	10.19	10.19	14,351	-0.06(-0.54%)
Mar 21, 2013	10.37	10.40	10.24	10.25	21,153	-0.17(-1.68%)
Mar 20, 2013	10.38	10.42	10.28	10.42	13,110	+0.21(+2.08%)
Mar 19, 2013	10.27	10.27	10.10	10.21	7,811	-0.01(-0.09%)
Mar 18, 2013	10.26	10.27	10.18	10.22	5,455	-0.09(-0.90%)
Mar 15, 2013	10.39	10.39	10.29	10.31	40,496	-0.10(-0.98%)
Mar 14, 2013	10.37	10.42	10.37	10.42	8,362	+0.04(+0.36%)
Mar 13, 2013	10.36	10.42	10.33	10.38	11,697	-0.01(-0.13%)
Mar 12, 2013	10.33	10.40	9.805	10.39	75,213	+0.05(+0.48%)
Mar 11, 2013	10.26	10.34	10.22	10.34	16,250	+0.07(+0.72%)
Mar 08, 2013	10.31	10.32	9.981	10.27	12,257	-0.02(-0.18%)
Mar 07, 2013	9.847	10.30	9.361	10.29	9,684	+0.04(+0.36%)
Mar 06, 2013	10.10	10.28	10.10	10.25	20,529	+0.31(+3.17%)
Mar 05, 2013	9.999	10.14	9.934	9.934	13,845	+0.17(+1.70%)
Mar 04, 2013	9.796	9.808	9.703	9.768	12,455	+0.01(+0.09%)
Mar 01, 2013	9.916	9.916	9.712	9.759	21,057	-0.13(-1.31%)
Feb 28, 2013	9.981	9.993	9.884	9.888	17,013	+0.02(+0.19%)
Feb 27, 2013	9.916	9.916	9.740	9.870	17,771	+0.00(+0.00%)
Feb 26, 2013	9.897	9.897	9.702	9.870	64,945	-0.24(-2.38%)
Feb 22, 2013	10.02	10.23	10.02	10.11	371,629	+0.16(+1.58%)
Feb 21, 2013	10.21	10.21	9.796	9.953	185,335	-0.34(-3.32%)
Feb 20, 2013	10.49	10.56	10.29	10.30	370,378	-0.21(-2.02%)
Feb 19, 2013	10.30	10.51	10.30	10.51	3,862	+0.26(+2.53%)
Feb 15, 2013	10.40	10.40	10.25	10.25	432	-0.13(-1.25%)
Feb 14, 2013	10.41	10.41	10.37	10.38	1,628	+0.21(+2.08%)
Feb 13, 2013	10.17	10.21	10.11	10.17	11,262	+0.00(+0.02%)
Feb 12, 2013	10.08	10.17	10.08	10.17	5,773	+0.10(+1.01%)
Feb 11, 2013	9.971	10.06	9.971	10.06	5,057	+0.08(+0.77%)
Feb 08, 2013	9.860	9.990	9.860	9.987	2,830	+0.14(+1.37%)
Feb 07, 2013	9.907	9.907	9.851	9.851	6,328	-0.09(-0.93%)
Feb 06, 2013	9.694	9.944	9.694	9.944	2,718	+0.34(+3.56%)
Feb 04, 2013	9.657	9.657	9.579	9.601	4,122	-0.11(-1.14%)
Feb 01, 2013	9.639	9.712	9.629	9.712	2,474	+0.18(+1.84%)
Jan 31, 2013	9.509	9.546	9.490	9.537	4,588	+0.01(+0.10%)
Jan 30, 2013	9.611	9.611	9.527	9.527	4,347	-0.01(-0.08%)
Jan 29, 2013	9.629	9.629	9.535	9.535	1,765	-0.09(-0.96%)
Jan 28, 2013	9.583	9.629	9.583	9.627	3,117	+0.04(+0.38%)
Jan 25, 2013	9.527	9.611	9.527	9.591	3,483	+0.13(+1.35%)
Jan 24, 2013	9.444	9.588	9.437	9.464	2,742	+0.03(+0.31%)
Jan 23, 2013	9.278	9.444	9.278	9.435	5,276	+0.18(+2.00%)
Jan 22, 2013	9.206	9.258	9.206	9.250	3,635	+0.08(+0.85%)
Jan 18, 2013	9.046	9.172	9.046	9.172	1,109	+0.00(+0.05%)
Jan 17, 2013	9.157	9.175	9.139	9.167	4,216	+0.06(+0.61%)
Jan 16, 2013	9.120	9.130	9.103	9.111	1,434	-0.02(-0.20%)
Jan 15, 2013	8.963	9.139	8.963	9.130	1,246	+0.06(+0.71%)
Jan 14, 2013	9.009	9.065	9.009	9.065	4,596	-0.06(-0.61%)
Jan 11, 2013	9.167	9.167	9.120	9.121	1,081	-0.06(-0.70%)
Jan 10, 2013	9.250	9.250	9.130	9.185	3,223	+0.01(+0.14%)
Jan 09, 2013	9.130	9.222	9.130	9.173	2,900	+0.15(+1.71%)
Jan 08, 2013	9.148	9.148	9.019	9.019	1,185	-0.16(-1.71%)
Jan 07, 2013	9.296	9.296	9.139	9.176	2,989	-0.17(-1.78%)
Jan 04, 2013	9.305	9.352	9.305	9.342	1,567	+0.05(+0.49%)
Jan 03, 2013	9.296	9.342	9.296	9.297	4,008	+0.21(+2.30%)
Jan 02, 2013	9.083	9.090	8.787	9.087	5,571	+0.49(+5.75%)
Dec 31, 2012	8.602	8.639	8.575	8.593	1,540	+0.04(+0.43%)
Dec 28, 2012	8.399	8.633	8.399	8.556	12,407	+0.01(+0.11%)
Dec 27, 2012	8.593	8.672	8.519	8.547	3,072	-0.15(-1.70%)
Dec 26, 2012	8.736	8.741	8.667	8.695	2,232	+0.04(+0.43%)
Dec 24, 2012	8.602	8.658	8.602	8.658	1,393	-0.04(-0.43%)
Dec 21, 2012	8.584	8.713	8.584	8.695	9,086	-0.14(-1.54%)
Dec 20, 2012	8.776	8.886	8.776	8.831	13,354	-0.04(-0.42%)
Dec 19, 2012	8.868	8.868	8.868	8.868	760	+0.10(+1.16%)
Dec 18, 2012	8.739	8.767	8.739	8.767	658	+0.11(+1.28%)
Dec 17, 2012	8.591	8.702	8.591	8.656	8,804	+0.04(+0.43%)
Dec 14, 2012	8.518	8.674	8.518	8.619	7,520	+0.03(+0.32%)
Dec 13, 2012	8.702	8.702	8.525	8.591	3,958	-0.18(-2.10%)
Dec 12, 2012	8.656	8.849	8.656	8.776	33,592	+0.09(+1.06%)
Dec 11, 2012	8.619	8.702	8.619	8.684	5,372	+0.20(+2.39%)
Dec 10, 2012	8.334	8.481	8.334	8.481	2,845	+0.08(+0.92%)
Dec 07, 2012	8.380	8.403	8.380	8.403	559	+0.05(+0.61%)
Dec 06, 2012	8.315	8.390	8.307	8.352	4,915	+0.04(+0.44%)
Dec 05, 2012	8.324	8.324	8.315	8.315	336	+0.03(+0.36%)
Dec 04, 2012	8.251	8.306	8.223	8.286	12,449	+0.06(+0.76%)
Nov 30, 2012	8.177	8.288	8.177	8.223	3,134	+0.01(+0.11%)
Nov 29, 2012	8.140	8.269	8.140	8.214	4,700	+0.02(+0.22%)
Nov 28, 2012	7.864	8.196	7.864	8.196	3,442	+0.17(+2.06%)
Nov 27, 2012	7.846	8.030	7.846	8.030	5,393	+0.12(+1.51%)
Nov 26, 2012	7.790	7.928	7.790	7.910	1,966	+0.09(+1.18%)
Nov 23, 2012	7.818	7.827	7.818	7.818	490	+0.06(+0.71%)
Nov 21, 2012	7.671	7.774	7.671	7.763	24,241	+0.05(+0.60%)
Nov 20, 2012	7.726	7.726	7.671	7.717	15,636	-0.01(-0.12%)
Nov 19, 2012	7.698	7.772	7.606	7.726	12,958	+0.16(+2.07%)
Nov 16, 2012	7.496	7.569	7.496	7.569	3,203	+0.04(+0.49%)
Nov 15, 2012	7.717	7.717	7.523	7.533	4,153	-0.15(-1.92%)
Nov 14, 2012	7.744	7.827	7.680	7.680	1,726	-0.13(-1.65%)
Nov 13, 2012	7.836	7.878	7.790	7.809	18,621	-0.08(-1.05%)
Nov 12, 2012	7.846	7.919	7.827	7.892	11,128	-0.06(-0.70%)
Nov 09, 2012	7.882	7.947	7.864	7.947	1,017	+0.06(+0.70%)
Nov 08, 2012	7.975	8.006	7.873	7.892	10,893	-0.13(-1.62%)
Nov 07, 2012	8.186	8.205	8.022	8.022	3,292	-0.30(-3.63%)
Nov 06, 2012	8.223	8.334	8.223	8.324	5,176	+0.17(+2.12%)
Nov 05, 2012	8.039	8.157	8.039	8.152	3,252	+0.20(+2.52%)
Nov 02, 2012	8.094	8.094	7.951	7.951	1,716	-0.19(-2.34%)
Nov 01, 2012	7.892	8.142	7.892	8.142	5,275	+0.19(+2.45%)
Oct 31, 2012	7.864	7.947	7.864	7.947	1,299	-0.03(-0.35%)
Oct 26, 2012	7.919	7.975	7.975	7.975	2,932	+0.11(+1.40%)
Oct 25, 2012	7.864	7.864	7.864	7.864	108	+0.06(+0.71%)
Oct 24, 2012	7.836	7.836	7.800	7.809	2,683	+0.01(+0.12%)
Oct 23, 2012	7.744	7.826	7.744	7.800	2,376	-0.12(-1.51%)
Oct 19, 2012	7.993	8.067	7.919	7.919	1,314	-0.19(-2.30%)
Oct 18, 2012	8.103	8.149	8.103	8.105	2,617	-0.05(-0.65%)
Oct 17, 2012	8.214	8.214	8.159	8.159	1,135	+0.18(+2.30%)
Oct 16, 2012	7.882	8.011	7.827	7.976	3,311	+0.17(+2.14%)
Oct 15, 2012	7.846	7.855	7.781	7.809	3,134	+0.00(+0.00%)
Oct 12, 2012	7.855	7.873	7.809	7.809	1,949	-0.06(-0.70%)
Oct 11, 2012	7.864	7.923	7.864	7.864	3,274	+0.06(+0.75%)
Oct 10, 2012	7.864	7.864	7.790	7.806	7,346	-0.10(-1.33%)
Oct 09, 2012	8.048	8.048	7.901	7.911	1,017	-0.12(-1.52%)
Oct 08, 2012	8.140	8.140	8.033	8.033	7,498	-0.10(-1.21%)
Oct 05, 2012	8.205	8.205	8.131	8.131	2,499	-0.06(-0.79%)
Oct 04, 2012	8.223	8.223	8.067	8.196	52,972	+0.06(+0.79%)
Oct 03, 2012	8.140	8.153	8.131	8.131	1,058	-0.01(-0.14%)
Oct 02, 2012	8.205	8.205	8.113	8.142	4,026	-0.02(-0.23%)
Oct 01, 2012	8.232	8.278	8.161	8.161	9,139	-0.04(-0.53%)
Sep 28, 2012	8.223	8.242	8.196	8.205	1,472	-0.06(-0.67%)
Sep 27, 2012	8.168	8.277	8.140	8.260	3,124	+0.17(+2.10%)
Sep 26, 2012	8.205	8.205	8.085	8.090	2,823	-0.14(-1.73%)
Sep 25, 2012	8.564	8.564	8.232	8.232	11,094	-0.23(-2.72%)
Sep 24, 2012	8.518	8.555	8.463	8.463	651	-0.15(-1.71%)
Sep 21, 2012	8.600	8.610	8.600	8.610	466	-0.07(-0.82%)
Sep 20, 2012	8.727	8.727	8.681	8.681	2,123	-0.14(-1.55%)
Sep 19, 2012	8.854	8.854	8.809	8.818	5,664	-0.01(-0.10%)
Sep 18, 2012	8.790	8.839	8.790	8.827	4,388	-0.03(-0.31%)
Sep 17, 2012	8.416	8.955	8.416	8.854	9,403	-0.12(-1.35%)
Sep 14, 2012	8.772	9.001	8.772	8.976	9,364	+0.21(+2.42%)
Sep 13, 2012	8.608	8.772	8.608	8.763	13,002	+0.10(+1.16%)
Sep 12, 2012	8.644	8.663	8.644	8.663	1,860	+0.09(+1.07%)
Sep 11, 2012	8.443	8.615	8.443	8.571	2,431	+0.09(+1.08%)
Sep 10, 2012	8.571	8.572	8.480	8.480	3,219	-0.07(-0.85%)
Sep 07, 2012	8.434	8.561	8.434	8.553	7,760	+0.08(+0.97%)
Sep 06, 2012	8.471	8.471	8.471	8.471	322	+0.18(+2.20%)
Sep 05, 2012	8.270	8.343	8.270	8.288	1,357	-0.01(-0.11%)

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.