Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	8.990	9.040	8.931	8.990	946,863	-0.03(-0.33%)
Oct 30, 2013	9.120	9.200	9.000	9.020	204,097	-0.10(-1.10%)
Oct 29, 2013	9.110	9.410	9.060	9.120	286,741	+0.00(+0.00%)
Oct 28, 2013	9.120	9.300	9.090	9.120	68,607	-0.08(-0.87%)
Oct 25, 2013	9.280	9.390	9.150	9.200	87,916	-0.03(-0.33%)
Oct 24, 2013	9.320	9.370	9.220	9.230	48,455	-0.05(-0.54%)
Oct 23, 2013	9.410	9.500	9.260	9.280	113,219	-0.21(-2.21%)
Oct 22, 2013	9.640	9.640	9.430	9.490	102,943	-0.10(-1.04%)
Oct 21, 2013	9.610	9.830	9.480	9.590	174,187	-0.03(-0.31%)
Oct 18, 2013	9.610	9.740	9.510	9.620	329,450	-0.02(-0.21%)
Oct 17, 2013	9.470	9.670	9.382	9.640	203,137	+0.17(+1.80%)
Oct 16, 2013	9.480	9.510	9.290	9.470	132,853	-0.01(-0.11%)
Oct 15, 2013	9.440	9.530	9.390	9.480	113,698	-0.01(-0.11%)
Oct 14, 2013	9.390	9.520	9.385	9.490	120,257	+0.10(+1.06%)
Oct 11, 2013	9.300	9.790	9.252	9.390	547,950	+0.06(+0.64%)
Oct 10, 2013	9.300	9.470	9.280	9.330	174,385	+0.13(+1.41%)
Oct 09, 2013	9.270	9.290	9.150	9.200	371,023	-0.03(-0.33%)
Oct 08, 2013	9.450	9.490	9.190	9.230	169,913	-0.20(-2.12%)
Oct 07, 2013	9.680	9.695	9.400	9.430	326,368	-0.34(-3.48%)
Oct 04, 2013	9.820	9.880	9.730	9.770	162,567	-0.04(-0.41%)
Oct 03, 2013	9.860	9.900	9.630	9.810	225,856	-0.10(-1.01%)
Oct 02, 2013	9.730	9.960	9.730	9.910	393,502	+0.04(+0.41%)
Oct 01, 2013	9.830	9.970	9.780	9.870	335,653	-0.01(-0.10%)
Sep 27, 2013	10.02	10.05	9.750	9.880	229,357	-0.12(-1.20%)
Sep 26, 2013	9.550	10.25	9.500	10.00	705,112	+0.46(+4.82%)
Sep 25, 2013	9.250	9.590	9.240	9.540	316,785	+0.32(+3.47%)
Sep 24, 2013	9.150	9.300	8.921	9.220	156,075	+0.03(+0.33%)
Sep 23, 2013	9.210	9.320	8.930	9.190	390,371	-0.07(-0.76%)
Sep 20, 2013	9.490	9.500	9.190	9.260	411,106	-0.24(-2.53%)
Sep 19, 2013	9.490	9.600	9.400	9.500	295,103	-0.12(-1.25%)
Sep 18, 2013	9.700	9.760	9.430	9.620	254,407	-0.07(-0.72%)
Sep 17, 2013	9.720	9.820	9.480	9.690	555,066	-0.13(-1.32%)
Sep 16, 2013	9.930	9.990	9.710	9.820	298,456	-0.16(-1.60%)
Sep 13, 2013	10.16	10.43	9.810	9.980	208,036	-0.18(-1.77%)
Sep 12, 2013	10.40	10.42	10.07	10.16	171,429	-0.07(-0.68%)
Sep 11, 2013	10.00	10.33	9.980	10.23	443,331	+0.19(+1.89%)
Sep 10, 2013	9.380	10.23	9.000	10.04	2,487,450	-4.69(-31.84%)
Sep 09, 2013	14.72	15.26	14.67	14.73	143,900	+0.01(+0.07%)
Sep 06, 2013	14.65	15.13	14.43	14.72	132,520	+0.08(+0.55%)
Sep 05, 2013	14.67	14.77	14.61	14.64	32,067	-0.06(-0.41%)
Sep 04, 2013	14.72	14.80	14.49	14.70	131,307	+0.04(+0.27%)
Sep 03, 2013	14.80	14.80	14.58	14.66	145,791	+0.25(+1.73%)
Aug 30, 2013	15.20	15.48	14.29	14.41	105,849	-0.87(-5.69%)
Aug 29, 2013	15.50	15.79	15.21	15.28	32,063	-0.22(-1.42%)
Aug 28, 2013	15.45	15.83	15.38	15.50	38,527	+0.03(+0.19%)
Aug 27, 2013	16.25	16.47	15.31	15.47	109,885	-0.90(-5.50%)
Aug 26, 2013	16.70	16.93	16.36	16.37	44,039	-0.38(-2.27%)
Aug 23, 2013	16.86	17.00	16.32	16.75	44,887	-0.14(-0.83%)
Aug 22, 2013	16.57	17.00	16.57	16.89	54,186	+0.51(+3.11%)
Aug 21, 2013	17.43	17.45	16.18	16.38	97,228	-1.12(-6.40%)
Aug 20, 2013	15.81	17.60	15.81	17.50	346,443	+1.70(+10.76%)
Aug 19, 2013	17.21	17.21	15.78	15.80	317,833	-1.37(-7.98%)
Aug 16, 2013	17.21	17.55	16.93	17.17	51,827	-0.13(-0.75%)
Aug 15, 2013	17.02	17.59	16.59	17.30	180,822	+0.04(+0.23%)
Aug 14, 2013	18.89	19.00	16.62	17.26	292,401	-1.49(-7.95%)
Aug 13, 2013	20.37	20.37	18.57	18.75	593,963	-1.72(-8.40%)
Aug 12, 2013	20.89	21.40	19.98	20.47	186,520	-0.53(-2.52%)
Aug 09, 2013	18.37	21.19	18.07	21.00	871,111	-1.72(-7.57%)
Aug 08, 2013	22.13	22.89	21.71	22.72	71,970	+0.93(+4.27%)
Aug 07, 2013	22.71	22.71	21.28	21.79	77,028	-1.04(-4.56%)
Aug 06, 2013	22.65	22.98	22.24	22.83	35,660	+0.09(+0.40%)
Aug 05, 2013	23.00	23.27	22.61	22.74	30,325	-0.21(-0.92%)
Aug 02, 2013	23.37	23.37	22.75	22.95	19,901	-0.52(-2.22%)
Aug 01, 2013	23.62	23.88	23.23	23.47	64,055	-0.11(-0.47%)
Jul 31, 2013	24.05	24.16	23.38	23.58	69,274	-0.41(-1.71%)
Jul 30, 2013	24.53	24.78	23.90	23.99	58,746	-0.46(-1.88%)
Jul 29, 2013	24.32	24.49	24.08	24.45	26,630	+0.04(+0.16%)
Jul 26, 2013	24.00	24.46	23.90	24.41	44,358	+0.29(+1.20%)
Jul 25, 2013	23.59	24.26	23.34	24.12	48,247	+0.45(+1.90%)
Jul 24, 2013	23.46	23.83	23.32	23.67	32,620	+0.18(+0.77%)
Jul 23, 2013	23.25	23.72	23.25	23.49	38,891	+0.19(+0.82%)
Jul 22, 2013	22.59	23.34	22.59	23.30	57,653	+0.56(+2.46%)
Jul 19, 2013	22.66	22.87	22.20	22.74	125,672	-0.20(-0.87%)
Jul 18, 2013	23.35	23.48	22.83	22.94	52,034	-0.63(-2.67%)
Jul 17, 2013	24.53	24.53	23.27	23.57	131,273	-0.95(-3.87%)
Jul 16, 2013	24.62	24.80	24.19	24.52	50,397	-0.10(-0.41%)
Jul 15, 2013	24.03	24.64	24.03	24.62	33,547	+0.53(+2.20%)
Jul 12, 2013	24.57	24.57	23.89	24.09	46,478	-0.40(-1.63%)
Jul 11, 2013	24.18	24.50	23.99	24.49	136,230	+0.30(+1.24%)
Jul 10, 2013	23.54	24.69	23.31	24.19	189,910	+0.72(+3.07%)
Jul 09, 2013	23.86	23.67	23.24	23.47	133,354	-0.20(-0.84%)
Jul 08, 2013	23.44	23.84	23.00	23.67	106,564	+0.25(+1.07%)
Jul 05, 2013	23.24	23.60	22.92	23.42	65,371	+0.43(+1.87%)
Jul 03, 2013	22.48	23.01	22.13	22.99	52,791	+0.39(+1.73%)
Jul 02, 2013	23.04	23.16	22.27	22.60	60,579	-0.47(-2.04%)
Jul 01, 2013	23.37	23.66	22.77	23.07	101,868	-0.29(-1.24%)
Jun 28, 2013	22.70	23.77	22.49	23.36	647,137	+1.16(+5.23%)
Jun 26, 2013	22.04	22.24	21.78	22.20	57,758	+0.16(+0.73%)
Jun 25, 2013	21.95	22.08	21.38	22.04	85,806	+0.17(+0.78%)
Jun 24, 2013	21.70	22.26	21.57	21.87	111,745	-0.07(-0.32%)
Jun 21, 2013	21.67	21.94	21.48	21.94	209,492	+0.27(+1.25%)
Jun 20, 2013	21.45	21.80	21.16	21.67	101,279	+0.04(+0.18%)
Jun 19, 2013	21.04	21.75	20.97	21.63	68,987	+0.51(+2.41%)
Jun 18, 2013	20.85	21.22	20.46	21.12	91,644	+0.30(+1.44%)
Jun 17, 2013	20.40	21.00	20.26	20.82	91,744	+0.68(+3.38%)
Jun 14, 2013	20.86	20.86	19.78	20.14	40,192	-0.72(-3.45%)
Jun 13, 2013	20.25	20.86	19.11	20.86	40,948	+0.52(+2.56%)
Jun 12, 2013	20.79	20.81	19.99	20.34	46,178	-0.44(-2.12%)
Jun 11, 2013	21.72	21.76	20.52	20.78	70,645	-0.94(-4.33%)
Jun 10, 2013	20.30	21.80	20.16	21.72	185,195	+1.44(+7.10%)
Jun 07, 2013	20.15	20.33	19.95	20.28	43,952	+0.12(+0.60%)
Jun 06, 2013	20.18	20.18	19.88	20.16	33,399	+0.01(+0.05%)
Jun 05, 2013	20.00	20.16	19.94	20.15	21,136	-0.06(-0.30%)
Jun 04, 2013	20.23	20.33	20.07	20.21	78,621	-0.04(-0.20%)
Jun 03, 2013	20.28	20.28	19.74	20.25	67,225	+0.05(+0.25%)
May 31, 2013	19.89	20.32	19.68	20.20	78,431	+0.21(+1.05%)
May 30, 2013	20.15	20.33	19.68	19.99	84,690	-0.25(-1.24%)
May 29, 2013	20.05	20.45	19.84	20.24	88,133	+0.37(+1.86%)
May 28, 2013	20.46	20.46	19.86	19.87	57,868	-0.39(-1.92%)
May 24, 2013	19.70	20.35	19.48	20.26	55,543	+0.52(+2.63%)
May 23, 2013	20.23	20.33	19.51	19.74	52,428	-0.66(-3.24%)
May 22, 2013	20.30	20.60	19.84	20.40	58,359	+0.03(+0.15%)
May 21, 2013	19.51	20.45	19.16	20.37	217,072	+0.83(+4.25%)
May 20, 2013	18.56	19.83	18.34	19.54	148,476	+1.07(+5.79%)
May 17, 2013	18.02	18.50	17.88	18.47	410,745	+0.45(+2.50%)
May 16, 2013	18.00	18.25	17.80	18.02	87,204	+0.08(+0.45%)
May 15, 2013	18.15	18.25	17.13	17.94	200,918	-1.20(-6.27%)
May 13, 2013	19.28	19.36	19.03	19.14	46,490	-0.05(-0.26%)
May 10, 2013	19.26	19.39	19.02	19.19	198,628	-0.06(-0.31%)
May 09, 2013	19.15	19.42	18.92	19.25	116,675	+0.32(+1.69%)
May 08, 2013	20.20	20.24	18.78	18.93	97,109	-0.90(-4.54%)
May 07, 2013	19.67	20.20	19.59	19.83	122,224	+0.07(+0.35%)
May 06, 2013	19.77	19.95	19.57	19.76	57,456	-0.13(-0.65%)
May 03, 2013	19.72	20.14	19.61	19.89	69,046	+0.28(+1.43%)
May 02, 2013	19.59	19.85	19.50	19.61	31,303	+0.20(+1.03%)
May 01, 2013	19.78	19.83	19.25	19.41	43,225	-0.37(-1.87%)
Apr 30, 2013	19.89	20.15	19.44	19.78	106,391	-0.02(-0.10%)
Apr 29, 2013	19.78	19.95	19.50	19.80	62,472	+0.24(+1.23%)
Apr 26, 2013	19.75	19.74	19.20	19.56	51,509	-0.18(-0.91%)
Apr 25, 2013	19.78	20.00	19.27	19.74	78,604	+0.09(+0.46%)
Apr 24, 2013	19.97	20.00	18.89	19.65	155,476	-0.21(-1.06%)
Apr 23, 2013	19.98	20.24	19.80	19.86	57,918	+0.00(+0.00%)
Apr 22, 2013	20.67	20.67	19.75	19.86	70,239	-0.63(-3.07%)
Apr 19, 2013	20.36	20.82	19.97	20.49	229,783	+0.32(+1.59%)
Apr 18, 2013	20.05	20.70	20.05	20.17	142,163	+0.14(+0.70%)
Apr 17, 2013	19.82	20.04	19.75	20.03	178,674	+0.00(+0.00%)
Apr 16, 2013	20.12	20.50	19.45	20.03	153,133	+0.11(+0.55%)
Apr 15, 2013	20.86	21.00	19.60	19.92	287,041	-0.62(-3.02%)
Apr 12, 2013	19.21	20.69	19.21	20.54	247,961	+1.04(+5.33%)
Apr 11, 2013	19.90	19.90	19.40	19.50	92,015	-0.15(-0.76%)
Apr 10, 2013	19.10	19.74	19.10	19.65	172,163	+0.38(+1.97%)
Apr 09, 2013	19.37	19.54	19.20	19.27	54,970	-0.23(-1.18%)
Apr 08, 2013	19.29	19.87	19.23	19.50	83,897	+0.08(+0.41%)
Apr 05, 2013	19.03	19.50	18.63	19.42	68,341	+0.04(+0.21%)
Apr 04, 2013	18.99	19.87	18.81	19.38	228,004	+0.29(+1.52%)
Apr 03, 2013	19.03	19.09	18.33	19.09	187,316	-0.14(-0.73%)
Apr 02, 2013	19.97	19.97	18.86	19.23	208,380	-0.87(-4.33%)
Apr 01, 2013	19.80	20.18	19.50	20.10	138,140	+0.28(+1.41%)
Mar 28, 2013	20.39	20.40	19.69	19.82	92,975	-0.26(-1.29%)
Mar 27, 2013	20.00	20.34	19.56	20.08	158,951	+0.02(+0.10%)
Mar 26, 2013	19.85	20.10	19.17	20.06	198,755	+0.36(+1.83%)
Mar 25, 2013	18.40	20.15	18.40	19.70	674,346	+1.25(+6.78%)
Mar 22, 2013	19.42	19.60	17.71	18.45	722,174	-0.76(-3.96%)
Mar 21, 2013	19.98	20.17	19.21	19.21	979,764	-0.77(-3.85%)

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.