Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	41.00	41.54	41.54	41.54	72,600	+1.15(+2.85%)
Dec 30, 2013	38.24	40.39	37.45	40.39	86,517	+2.64(+6.99%)
Dec 27, 2013	36.96	37.87	36.34	37.75	62,151	+0.98(+2.67%)
Dec 26, 2013	35.82	36.79	35.59	36.77	25,617	+0.88(+2.45%)
Dec 24, 2013	36.49	36.77	35.07	35.89	25,454	-0.25(-0.69%)
Dec 23, 2013	34.53	36.40	34.53	36.14	80,280	+1.90(+5.55%)
Dec 20, 2013	31.99	34.50	31.05	34.24	122,245	+1.54(+4.71%)
Dec 19, 2013	32.50	33.37	32.50	32.70	11,812	-0.50(-1.51%)
Dec 18, 2013	33.39	33.39	32.12	33.20	22,346	-0.21(-0.63%)
Dec 17, 2013	33.31	33.80	32.53	33.41	36,473	+0.31(+0.94%)
Dec 16, 2013	32.70	33.45	32.12	33.10	34,340	+0.99(+3.08%)
Dec 13, 2013	31.01	32.90	30.25	32.11	53,044	+1.20(+3.88%)
Dec 12, 2013	30.96	31.18	30.11	30.91	51,561	+0.35(+1.14%)
Dec 11, 2013	31.28	33.89	30.26	30.56	116,982	-0.39(-1.26%)
Dec 10, 2013	30.78	31.19	30.29	30.95	44,153	-0.06(-0.19%)
Dec 09, 2013	31.02	31.18	30.50	31.01	55,135	-0.12(-0.39%)
Dec 06, 2013	31.27	31.50	30.64	31.13	0	-0.28(-0.89%)
Dec 05, 2013	31.95	32.74	31.00	31.41	0	-0.83(-2.57%)
Dec 04, 2013	33.05	33.05	31.30	32.24	0	-0.61(-1.86%)
Dec 03, 2013	34.78	34.90	32.33	32.85	0	-2.05(-5.87%)
Dec 02, 2013	36.49	36.49	34.61	34.90	0	-1.59(-4.36%)
Nov 29, 2013	35.88	37.55	35.50	36.49	0	+0.38(+1.05%)
Nov 27, 2013	38.50	39.47	36.08	36.11	0	+1.11(+3.17%)
Nov 26, 2013	34.47	35.25	34.14	35.00	0	+0.48(+1.39%)
Nov 25, 2013	34.85	34.86	34.20	34.52	0	-0.52(-1.48%)
Nov 22, 2013	34.44	35.24	34.44	35.04	0	+0.21(+0.60%)
Nov 21, 2013	34.29	35.51	34.09	34.83	0	+0.40(+1.16%)
Nov 20, 2013	34.40	35.50	33.92	34.43	0	+0.01(+0.03%)
Nov 19, 2013	32.94	35.89	32.00	34.42	0	-1.45(-4.04%)
Nov 18, 2013	35.28	37.00	34.50	35.87	0	+0.20(+0.56%)
Nov 15, 2013	35.30	35.70	33.27	35.67	0	+0.57(+1.62%)
Nov 14, 2013	35.41	36.00	34.51	35.10	0	-0.75(-2.09%)
Nov 12, 2013	32.57	36.11	31.40	35.85	0	+3.00(+9.13%)
Nov 11, 2013	29.21	33.47	28.50	32.85	0	+3.82(+13.16%)
Nov 08, 2013	28.41	29.88	28.00	29.03	0	+0.11(+0.38%)
Nov 07, 2013	29.20	29.40	28.89	28.92	0	-0.12(-0.41%)
Nov 06, 2013	29.48	29.96	28.51	29.04	0	-0.49(-1.66%)
Nov 05, 2013	30.00	30.50	29.11	29.53	0	-0.57(-1.89%)
Nov 04, 2013	30.19	30.64	29.69	30.10	0	-0.39(-1.28%)
Nov 01, 2013	30.08	30.72	28.91	30.49	0	+0.07(+0.23%)
Oct 31, 2013	30.33	31.00	28.00	30.42	82,336	-0.26(-0.85%)
Oct 30, 2013	31.73	31.73	29.27	30.68	0	-1.05(-3.31%)
Oct 29, 2013	31.15	32.75	30.67	31.73	0	+0.47(+1.50%)
Oct 28, 2013	31.25	32.40	30.80	31.26	0	-0.70(-2.19%)
Oct 25, 2013	31.75	32.75	30.99	31.96	0	-0.16(-0.50%)
Oct 24, 2013	29.60	32.20	29.07	32.12	0	+2.52(+8.51%)
Oct 23, 2013	29.01	29.68	28.56	29.60	0	-0.19(-0.64%)
Oct 22, 2013	29.19	29.83	28.81	29.79	0	+0.48(+1.64%)
Oct 21, 2013	29.80	29.80	28.41	29.31	0	+0.19(+0.65%)
Oct 18, 2013	28.92	29.75	27.55	29.12	93,491	+0.33(+1.15%)
Oct 17, 2013	28.26	28.85	27.64	28.79	0	+0.60(+2.13%)
Oct 16, 2013	28.65	28.65	27.50	28.19	0	-0.06(-0.21%)
Oct 15, 2013	28.00	30.98	27.22	28.25	0	+0.25(+0.89%)
Oct 14, 2013	27.95	29.00	27.43	28.00	0	-0.81(-2.81%)
Oct 11, 2013	27.43	29.00	26.51	28.81	0	+0.38(+1.34%)
Oct 10, 2013	25.80	29.00	25.30	28.43	0	+2.63(+10.19%)
Oct 09, 2013	28.31	28.47	24.00	25.80	0	-2.70(-9.47%)
Oct 08, 2013	32.97	34.11	27.24	28.50	0	-3.36(-10.55%)
Oct 07, 2013	28.24	35.00	27.50	31.86	1,730,152	+7.16(+28.99%)
Oct 04, 2013	20.93	24.70	20.35	24.70	0	+3.82(+18.30%)
Oct 03, 2013	18.00	22.85	17.88	20.88	0	+3.20(+18.10%)
Oct 02, 2013	17.03	17.78	16.82	17.68	0	+0.67(+3.94%)
Oct 01, 2013	17.44	17.44	16.60	17.01	0	-0.74(-4.17%)
Sep 27, 2013	15.88	17.95	15.80	17.75	0	+1.96(+12.41%)
Sep 26, 2013	14.62	15.98	14.62	15.79	0	+1.14(+7.78%)
Sep 25, 2013	15.26	15.26	14.65	14.65	0	-0.49(-3.24%)
Sep 24, 2013	15.13	15.45	15.06	15.14	0	+0.38(+2.59%)
Sep 23, 2013	15.33	15.51	14.75	14.76	0	-0.44(-2.91%)
Sep 20, 2013	14.92	15.50	14.92	15.20	0	+0.20(+1.33%)
Sep 19, 2013	14.84	15.28	14.66	15.00	0	+0.35(+2.39%)
Sep 18, 2013	14.84	14.84	14.50	14.65	0	+0.06(+0.41%)
Sep 17, 2013	14.19	14.74	14.00	14.59	0	+0.52(+3.70%)
Sep 16, 2013	13.99	14.35	13.99	14.07	0	+0.08(+0.57%)
Sep 13, 2013	13.84	14.49	13.77	13.99	0	+0.23(+1.67%)
Sep 12, 2013	13.74	13.80	13.15	13.76	0	+0.50(+3.77%)
Sep 11, 2013	14.04	14.04	13.11	13.26	0	-0.56(-4.05%)
Sep 10, 2013	13.89	14.10	13.06	13.82	0	+0.02(+0.14%)
Sep 09, 2013	16.25	16.25	13.51	13.80	0	-2.60(-15.85%)
Sep 06, 2013	17.34	17.34	16.00	16.40	0	-0.60(-3.53%)
Sep 05, 2013	14.76	17.40	14.53	17.00	0	+2.51(+17.32%)
Sep 04, 2013	13.73	14.89	13.20	14.49	0	+1.05(+7.81%)
Sep 03, 2013	12.50	13.46	12.50	13.44	0	+1.02(+8.21%)
Aug 30, 2013	11.98	12.50	11.28	12.42	0	+0.47(+3.93%)
Aug 29, 2013	10.62	12.00	10.55	11.95	0	+1.39(+13.16%)
Aug 28, 2013	10.55	11.00	10.20	10.56	0	+0.01(+0.09%)
Aug 27, 2013	10.61	10.74	10.20	10.55	0	-0.12(-1.12%)
Aug 26, 2013	10.55	10.68	10.55	10.67	0	+0.08(+0.75%)
Aug 23, 2013	10.38	10.75	10.37	10.59	0	+0.23(+2.22%)
Aug 22, 2013	11.09	11.10	10.36	10.36	0	-0.44(-4.07%)
Aug 21, 2013	10.55	11.00	10.23	10.80	0	+0.30(+2.86%)
Aug 20, 2013	10.40	10.50	10.11	10.50	0	+0.30(+2.94%)
Aug 19, 2013	10.24	10.56	10.15	10.20	0	+0.14(+1.39%)
Aug 16, 2013	10.65	10.65	10.00	10.06	0	-0.44(-4.19%)
Aug 15, 2013	10.60	10.75	10.45	10.50	11,356	+0.00(+0.00%)
Aug 14, 2013	10.67	11.00	10.45	10.50	0	+0.05(+0.48%)
Aug 13, 2013	10.52	10.89	10.26	10.45	19,998	+0.14(+1.36%)
Aug 12, 2013	10.99	11.00	10.09	10.31	26,615	-0.11(-1.06%)
Aug 09, 2013	10.20	10.48	10.14	10.42	5,179	+0.27(+2.66%)
Aug 08, 2013	10.49	10.50	10.15	10.15	9,263	-0.25(-2.40%)
Aug 07, 2013	10.48	10.48	10.26	10.40	7,792	+0.20(+1.96%)
Aug 06, 2013	10.50	10.50	10.10	10.20	4,772	-0.30(-2.86%)
Aug 05, 2013	10.70	11.29	10.22	10.50	39,618	+0.10(+0.96%)
Aug 02, 2013	10.47	10.50	10.01	10.40	4,729	-0.08(-0.76%)
Aug 01, 2013	10.25	10.48	9.870	10.48	7,476	+0.19(+1.85%)
Jul 31, 2013	10.60	10.60	9.910	10.29	0	-0.17(-1.63%)
Jul 30, 2013	10.66	10.82	10.28	10.46	0	-0.05(-0.48%)
Jul 29, 2013	11.00	11.00	10.05	10.51	0	-0.69(-6.16%)
Jul 26, 2013	9.380	11.50	9.070	11.20	0	+1.81(+19.28%)
Jul 25, 2013	9.050	9.390	9.010	9.390	0	+0.34(+3.76%)
Jul 24, 2013	8.990	9.100	8.950	9.050	0	+0.06(+0.67%)
Jul 23, 2013	8.892	8.990	8.850	8.990	0	+0.05(+0.56%)
Jul 22, 2013	8.850	9.000	8.850	8.940	8,441	+0.09(+1.02%)
Jul 19, 2013	8.920	8.920	8.800	8.850	0	-0.15(-1.67%)
Jul 18, 2013	8.990	9.000	8.800	9.000	0	+0.12(+1.35%)
Jul 17, 2013	8.950	8.950	8.760	8.880	3,632	-0.07(-0.78%)
Jul 16, 2013	8.760	8.950	8.760	8.950	0	+0.00(+0.00%)
Jul 15, 2013	8.700	8.950	8.700	8.950	0	+0.05(+0.56%)
Jul 12, 2013	8.750	9.000	8.580	8.900	0	+0.04(+0.45%)
Jul 11, 2013	9.110	9.110	8.750	8.860	0	+0.05(+0.57%)
Jul 10, 2013	8.800	9.096	8.800	8.810	0	+0.02(+0.23%)
Jul 09, 2013	8.650	8.799	8.650	8.790	0	+0.03(+0.31%)
Jul 08, 2013	8.990	8.990	8.500	8.763	0	-0.03(-0.31%)
Jul 05, 2013	9.030	9.030	8.600	8.790	0	-0.11(-1.24%)
Jul 03, 2013	8.720	8.910	8.720	8.900	0	-0.01(-0.11%)
Jul 02, 2013	8.845	8.990	8.830	8.910	0	+0.07(+0.79%)
Jul 01, 2013	8.850	8.850	8.750	8.840	0	+0.03(+0.34%)
Jun 28, 2013	8.680	8.830	8.680	8.810	1,800	-0.07(-0.79%)
Jun 26, 2013	8.750	8.950	8.570	8.880	0	+0.13(+1.49%)
Jun 25, 2013	8.590	8.960	8.590	8.750	0	+0.19(+2.22%)
Jun 24, 2013	8.660	9.010	8.560	8.560	0	-0.19(-2.17%)
Jun 21, 2013	8.840	8.990	8.700	8.750	11,855	-0.10(-1.13%)
Jun 20, 2013	8.700	8.890	8.700	8.850	0	+0.09(+1.03%)
Jun 19, 2013	8.610	8.854	8.610	8.760	0	+0.16(+1.86%)
Jun 18, 2013	8.600	8.800	8.550	8.600	0	+0.03(+0.35%)
Jun 17, 2013	8.780	8.880	8.520	8.570	0	-0.08(-0.92%)
Jun 14, 2013	8.840	8.857	8.520	8.650	0	-0.21(-2.38%)
Jun 13, 2013	8.680	8.950	8.512	8.861	7,790	+0.33(+3.88%)
Jun 12, 2013	8.670	9.000	8.460	8.530	17,355	+0.02(+0.24%)
Jun 11, 2013	9.000	9.000	8.490	8.510	26,988	-0.47(-5.23%)
Jun 10, 2013	9.080	9.080	8.690	8.980	0	-0.03(-0.32%)
Jun 07, 2013	8.800	9.010	8.680	9.009	0	+0.19(+2.14%)
Jun 06, 2013	9.000	9.000	8.800	8.820	0	-0.16(-1.78%)
Jun 05, 2013	8.930	9.020	8.900	8.980	0	+0.01(+0.11%)
Jun 04, 2013	8.900	9.012	8.850	8.970	0	+0.09(+0.97%)
Jun 03, 2013	9.080	9.080	8.810	8.884	5,067	-0.02(-0.18%)
May 31, 2013	9.000	9.010	8.900	8.900	20,015	-0.10(-1.11%)
May 30, 2013	8.960	9.110	8.930	9.000	0	+0.06(+0.67%)
May 29, 2013	9.000	9.021	8.870	8.940	15,803	+0.13(+1.48%)
May 28, 2013	9.040	9.140	8.800	8.810	159,730	-0.08(-0.88%)
May 24, 2013	8.850	8.900	8.800	8.888	0	-0.03(-0.36%)
May 23, 2013	8.880	8.920	8.800	8.920	0	+0.04(+0.45%)
May 22, 2013	8.890	8.920	8.855	8.880	0	+0.02(+0.23%)
May 21, 2013	8.850	8.916	8.800	8.860	0	-0.07(-0.78%)
May 20, 2013	8.950	8.950	8.850	8.930	0	+0.03(+0.34%)
May 17, 2013	8.880	8.900	8.717	8.900	0	-0.01(-0.09%)
May 16, 2013	8.910	8.950	8.750	8.908	316,442	-0.00(-0.02%)
May 15, 2013	8.990	8.990	8.900	8.910	0	+0.01(+0.11%)
May 13, 2013	8.911	8.950	8.900	8.900	0	-0.02(-0.22%)
May 10, 2013	9.000	9.000	8.910	8.920	0	-0.01(-0.11%)
May 09, 2013	8.990	9.000	8.900	8.930	0	-0.07(-0.78%)
May 08, 2013	8.950	9.040	8.930	9.000	0	+0.09(+1.01%)
May 07, 2013	9.050	9.050	8.900	8.910	0	-0.07(-0.78%)
May 06, 2013	9.100	9.100	8.900	8.980	0	-0.06(-0.66%)
May 03, 2013	9.150	9.150	9.040	9.040	0	-0.05(-0.55%)
May 02, 2013	9.200	9.200	8.900	9.090	0	+0.11(+1.22%)

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.