Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	14.14	14.62	14.14	14.58	32,454	+0.44(+3.12%)
Dec 28, 2012	14.09	14.16	14.07	14.14	17,621	-0.04(-0.31%)
Dec 27, 2012	14.17	14.21	14.03	14.18	14,245	+0.06(+0.44%)
Dec 26, 2012	14.09	14.17	14.06	14.12	17,195	+0.03(+0.19%)
Dec 24, 2012	14.09	14.17	14.06	14.09	14,394	+0.00(+0.00%)
Dec 21, 2012	14.09	14.30	14.01	14.09	139,808	-0.22(-1.54%)
Dec 20, 2012	14.08	14.31	13.98	14.31	22,566	+0.38(+2.72%)
Dec 19, 2012	14.40	14.40	13.86	13.94	23,211	-0.64(-4.41%)
Dec 18, 2012	14.57	14.70	14.25	14.58	8,416	-0.06(-0.42%)
Dec 17, 2012	14.84	14.84	14.55	14.64	9,662	-0.11(-0.72%)
Dec 14, 2012	14.66	14.79	14.66	14.75	3,463	+0.00(+0.00%)
Dec 13, 2012	14.79	14.84	14.74	14.75	16,671	-0.04(-0.24%)
Dec 12, 2012	14.61	14.87	14.52	14.78	46,791	+0.24(+1.64%)
Dec 11, 2012	15.08	15.31	14.43	14.54	28,057	-0.43(-2.88%)
Dec 10, 2012	15.15	15.30	14.97	14.97	21,366	-0.12(-0.82%)
Dec 07, 2012	15.18	15.36	14.89	15.10	6,708	+0.08(+0.53%)
Dec 06, 2012	15.32	15.41	14.99	15.02	7,576	-0.22(-1.45%)
Dec 05, 2012	15.68	15.68	15.07	15.24	11,681	-0.43(-2.75%)
Dec 04, 2012	15.43	15.67	15.16	15.67	25,364	+0.26(+1.66%)
Nov 30, 2012	15.50	15.50	15.08	15.41	385,869	-0.04(-0.29%)
Nov 29, 2012	15.46	15.58	15.27	15.46	52,494	+0.04(+0.29%)
Nov 28, 2012	14.79	15.47	14.64	15.41	18,839	+0.62(+4.17%)
Nov 27, 2012	12.95	15.38	12.95	14.80	104,347	-0.84(-5.35%)
Nov 26, 2012	15.31	15.77	15.28	15.63	16,795	+0.12(+0.79%)
Nov 23, 2012	15.11	15.73	15.10	15.51	19,121	+0.41(+2.74%)
Nov 21, 2012	14.97	15.10	14.53	15.10	32,038	+0.16(+1.06%)
Nov 20, 2012	14.90	15.11	14.81	14.94	70,447	-0.04(-0.24%)
Nov 19, 2012	14.97	15.15	14.77	14.97	65,819	+0.11(+0.71%)
Nov 16, 2012	14.82	15.16	14.74	14.87	24,773	-0.04(-0.24%)
Nov 15, 2012	14.56	15.41	14.55	14.90	28,724	+0.27(+1.87%)
Nov 14, 2012	15.18	15.21	14.61	14.63	6,211	-0.47(-3.09%)
Nov 13, 2012	15.20	15.33	14.94	15.10	5,349	-0.08(-0.52%)
Nov 12, 2012	15.12	15.35	15.05	15.18	2,217	+0.15(+1.00%)
Nov 09, 2012	14.89	15.31	14.89	15.03	6,212	+0.04(+0.29%)
Nov 08, 2012	14.99	15.41	14.97	14.98	38,348	+0.03(+0.18%)
Nov 07, 2012	15.00	15.29	14.96	14.96	42,242	-0.24(-1.57%)
Nov 06, 2012	15.33	15.35	15.07	15.19	11,670	-0.15(-0.98%)
Nov 05, 2012	14.96	15.38	14.84	15.34	25,222	+0.34(+2.29%)
Nov 02, 2012	15.09	15.19	14.86	15.00	10,598	-0.11(-0.70%)
Nov 01, 2012	15.41	15.41	14.61	15.11	43,399	-0.29(-1.89%)
Oct 31, 2012	15.30	15.63	15.17	15.40	12,755	+0.03(+0.17%)
Oct 26, 2012	15.42	15.37	15.37	15.37	15,439	-0.13(-0.85%)
Oct 25, 2012	15.77	15.77	15.32	15.50	8,771	-0.10(-0.62%)
Oct 24, 2012	15.40	15.62	15.24	15.60	17,064	+0.18(+1.14%)
Oct 23, 2012	15.56	15.67	15.42	15.42	3,988	-0.33(-2.12%)
Oct 19, 2012	15.82	15.89	15.38	15.76	43,949	-0.20(-1.27%)
Oct 18, 2012	15.81	16.02	15.44	15.96	7,539	+0.08(+0.50%)
Oct 17, 2012	15.98	15.99	15.77	15.88	10,794	-0.13(-0.82%)
Oct 16, 2012	15.83	16.09	15.64	16.01	13,728	+0.16(+1.00%)
Oct 15, 2012	15.78	15.95	15.27	15.86	26,905	+0.06(+0.39%)
Oct 12, 2012	15.47	15.94	15.47	15.79	5,838	+0.40(+2.57%)
Oct 11, 2012	15.01	15.71	15.01	15.40	10,023	+0.47(+3.13%)
Oct 10, 2012	15.12	15.12	14.91	14.93	11,025	-0.22(-1.45%)
Oct 09, 2012	15.17	15.18	15.12	15.15	11,139	+0.00(+0.00%)
Oct 08, 2012	15.07	15.36	15.07	15.15	1,259	+0.14(+0.94%)
Oct 05, 2012	15.48	15.62	14.98	15.01	30,014	-0.41(-2.63%)
Oct 04, 2012	15.32	15.41	15.14	15.41	8,445	+0.18(+1.16%)
Oct 03, 2012	15.27	15.40	15.19	15.24	15,112	+0.05(+0.35%)
Oct 02, 2012	15.35	15.53	15.19	15.19	21,084	-0.08(-0.52%)
Oct 01, 2012	15.10	15.41	15.10	15.27	16,142	+0.07(+0.46%)
Sep 28, 2012	15.19	15.53	14.75	15.19	55,924	-0.02(-0.12%)
Sep 27, 2012	15.43	15.43	14.82	15.21	38,172	-0.18(-1.15%)
Sep 26, 2012	15.51	15.51	15.19	15.39	13,313	+0.19(+1.28%)
Sep 25, 2012	15.42	15.42	15.17	15.19	19,817	-0.22(-1.43%)
Sep 24, 2012	15.44	15.50	15.33	15.41	19,234	-0.11(-0.68%)
Sep 21, 2012	15.62	15.67	15.41	15.52	38,792	+0.10(+0.63%)
Sep 20, 2012	15.59	15.59	15.33	15.42	12,909	-0.15(-0.96%)
Sep 19, 2012	15.49	15.86	15.38	15.57	22,979	+0.10(+0.63%)
Sep 18, 2012	15.50	15.50	15.46	15.48	11,345	-0.02(-0.11%)
Sep 17, 2012	15.60	15.60	15.47	15.49	29,472	-0.11(-0.68%)
Sep 14, 2012	15.61	15.77	15.44	15.60	48,797	-0.04(-0.23%)
Sep 13, 2012	15.41	15.78	15.39	15.63	34,126	+0.27(+1.78%)
Sep 12, 2012	15.45	15.45	15.14	15.36	5,319	-0.16(-1.02%)
Sep 11, 2012	15.74	15.74	14.66	15.52	21,891	-0.15(-0.96%)
Sep 10, 2012	15.71	15.99	15.64	15.67	7,889	+0.00(+0.00%)
Sep 07, 2012	15.44	15.79	15.41	15.67	4,603	+0.26(+1.72%)
Sep 06, 2012	14.80	15.44	14.80	15.41	120,203	+0.60(+4.05%)
Sep 05, 2012	14.72	14.93	14.72	14.81	9,952	-0.06(-0.41%)
Sep 04, 2012	14.74	15.00	14.51	14.87	9,734	+0.08(+0.54%)
Aug 31, 2012	14.85	15.04	14.77	14.79	23,333	+0.11(+0.72%)
Aug 30, 2012	14.38	14.75	14.38	14.68	1,652	+0.19(+1.34%)
Aug 29, 2012	14.16	14.50	14.08	14.49	6,788	+0.35(+2.49%)
Aug 27, 2012	14.49	14.57	14.05	14.14	25,207	-0.44(-3.02%)
Aug 24, 2012	14.36	14.81	14.18	14.58	1,518	+0.21(+1.47%)
Aug 23, 2012	14.60	14.78	14.15	14.37	36,044	-0.20(-1.39%)
Aug 22, 2012	14.41	14.65	14.16	14.57	6,926	+0.25(+1.72%)
Aug 21, 2012	14.90	14.90	14.17	14.32	8,813	-0.67(-4.47%)
Aug 20, 2012	15.10	15.10	14.84	14.99	6,299	+0.02(+0.12%)
Aug 17, 2012	14.59	14.98	14.27	14.97	11,628	+0.26(+1.74%)
Aug 16, 2012	14.75	14.82	14.37	14.72	10,229	+0.07(+0.48%)
Aug 15, 2012	14.09	14.82	14.09	14.65	11,006	+0.60(+4.26%)
Aug 14, 2012	14.26	14.26	13.79	14.05	6,181	-0.13(-0.93%)
Aug 13, 2012	14.64	14.66	13.90	14.18	7,873	-0.36(-2.48%)
Aug 10, 2012	14.75	14.80	14.42	14.54	27,534	-0.42(-2.83%)
Aug 09, 2012	14.32	14.97	14.30	14.97	57,189	+0.51(+3.53%)
Aug 08, 2012	13.69	14.67	13.65	14.45	22,772	+0.67(+4.86%)
Aug 07, 2012	14.67	14.97	13.50	13.79	35,474	-0.61(-4.22%)
Aug 06, 2012	14.76	14.86	14.35	14.39	12,115	-0.45(-3.03%)
Aug 03, 2012	14.49	15.13	14.49	14.84	60,789	+0.56(+3.95%)
Aug 02, 2012	13.27	15.05	13.27	14.28	45,343	+1.01(+7.64%)
Aug 01, 2012	13.23	13.94	13.23	13.27	27,002	-0.03(-0.20%)
Jul 31, 2012	13.26	13.36	13.22	13.29	8,936	-0.16(-1.18%)
Jul 30, 2012	13.95	14.51	13.29	13.45	24,284	-0.51(-3.66%)
Jul 27, 2012	13.76	13.97	13.69	13.96	6,197	+0.31(+2.26%)
Jul 26, 2012	13.50	14.11	13.07	13.65	36,620	+0.38(+2.85%)
Jul 25, 2012	13.20	13.40	13.05	13.27	13,558	+0.23(+1.76%)
Jul 24, 2012	13.22	13.24	13.04	13.05	8,378	-0.19(-1.40%)
Jul 23, 2012	13.06	13.34	13.06	13.23	6,110	-0.02(-0.13%)
Jul 20, 2012	13.76	13.76	13.08	13.25	74,583	-0.62(-4.45%)
Jul 19, 2012	14.37	14.37	13.52	13.86	92,187	-0.48(-3.38%)
Jul 18, 2012	14.24	14.44	13.94	14.35	5,930	+0.09(+0.62%)
Jul 17, 2012	14.17	14.51	13.51	14.26	129,920	+0.06(+0.43%)
Jul 16, 2012	14.57	14.57	13.88	14.20	4,658	-0.37(-2.54%)
Jul 13, 2012	13.83	14.82	13.49	14.57	10,061	+0.88(+6.43%)
Jul 12, 2012	13.99	14.00	13.18	13.69	34,101	-0.39(-2.75%)
Jul 11, 2012	14.30	14.30	13.64	14.08	22,430	-0.10(-0.68%)
Jul 10, 2012	14.88	15.26	14.06	14.17	95,057	+0.00(+0.00%)
Jul 09, 2012	13.81	14.79	13.51	14.17	71,727	+0.30(+2.16%)
Jul 06, 2012	14.00	14.11	13.68	13.87	8,457	-0.21(-1.50%)
Jul 05, 2012	13.94	14.59	13.86	14.08	56,421	+0.04(+0.25%)
Jul 03, 2012	14.04	14.11	13.69	14.05	14,167	-0.04(-0.31%)
Jul 02, 2012	14.45	14.48	13.79	14.09	43,587	-0.40(-2.74%)
Jun 29, 2012	14.34	14.68	13.91	14.49	33,609	+0.18(+1.23%)
Jun 28, 2012	13.84	14.32	13.76	14.31	10,318	+0.33(+2.33%)
Jun 27, 2012	14.52	15.10	13.44	13.99	41,751	-0.37(-2.58%)
Jun 26, 2012	14.31	14.68	13.89	14.36	46,081	-0.07(-0.49%)
Jun 25, 2012	13.36	14.81	13.21	14.43	66,623	+0.91(+6.71%)
Jun 22, 2012	13.50	13.79	13.05	13.52	611,246	-0.01(-0.07%)
Jun 21, 2012	13.32	13.61	13.11	13.53	63,275	+0.05(+0.39%)
Jun 20, 2012	12.86	13.87	12.86	13.48	68,397	+0.89(+7.07%)
Jun 19, 2012	12.24	12.68	12.07	12.59	38,842	+0.48(+3.93%)
Jun 18, 2012	12.08	12.54	11.94	12.11	20,757	+0.07(+0.58%)
Jun 15, 2012	12.06	12.51	12.04	12.04	42,258	-0.04(-0.29%)
Jun 14, 2012	11.89	12.68	11.89	12.08	41,581	+0.18(+1.56%)
Jun 13, 2012	11.93	12.06	11.61	11.89	15,913	-0.07(-0.59%)
Jun 12, 2012	11.66	12.26	11.50	11.96	40,548	+0.46(+3.98%)
Jun 11, 2012	12.27	12.27	11.42	11.50	28,540	-0.54(-4.46%)
Jun 08, 2012	11.88	12.19	11.31	12.04	43,897	+0.01(+0.07%)
Jun 07, 2012	12.42	12.42	11.49	12.03	16,741	-0.23(-1.87%)
Jun 06, 2012	12.38	12.38	11.59	12.26	19,526	-0.10(-0.78%)
Jun 05, 2012	12.47	12.47	12.16	12.36	5,676	-0.15(-1.20%)
Jun 04, 2012	12.76	12.76	12.37	12.51	27,978	-0.26(-2.07%)
Jun 01, 2012	12.82	13.08	12.28	12.77	48,853	-0.22(-1.69%)
May 31, 2012	12.56	12.99	12.49	12.99	16,802	+0.43(+3.44%)
May 30, 2012	12.78	12.92	12.36	12.56	25,879	-0.32(-2.46%)
May 29, 2012	13.10	13.22	12.77	12.88	64,789	-0.25(-1.88%)
May 25, 2012	12.97	13.12	12.77	13.12	20,157	+0.12(+0.95%)
May 24, 2012	13.00	13.00	12.77	13.00	14,337	+0.04(+0.34%)
May 23, 2012	12.75	13.05	12.72	12.96	13,271	+0.21(+1.66%)
May 22, 2012	13.16	13.45	12.75	12.75	17,687	-0.44(-3.34%)
May 21, 2012	12.70	13.23	12.57	13.19	6,616	+0.45(+3.53%)
May 18, 2012	13.21	13.21	12.52	12.74	34,030	-0.24(-1.83%)
May 17, 2012	13.72	13.73	12.74	12.97	60,294	-0.81(-5.88%)
May 16, 2012	14.08	14.14	13.56	13.79	90,968	-0.35(-2.49%)
May 15, 2012	14.09	14.26	13.92	14.14	32,660	+0.13(+0.94%)
May 14, 2012	14.23	14.32	13.60	14.01	74,587	-0.29(-2.03%)
May 11, 2012	14.26	14.31	14.02	14.30	21,061	-0.11(-0.73%)
May 10, 2012	14.37	14.44	14.23	14.40	17,174	+0.02(+0.12%)
May 09, 2012	13.61	14.53	13.61	14.38	11,693	-0.08(-0.55%)
May 08, 2012	14.63	14.63	14.40	14.46	14,815	-0.11(-0.79%)
May 07, 2012	14.69	14.98	14.36	14.58	24,486	-0.02(-0.12%)
May 04, 2012	14.50	14.96	14.17	14.60	18,667	-0.21(-1.43%)
May 03, 2012	15.13	15.43	14.51	14.81	43,099	-0.21(-1.41%)
May 02, 2012	14.21	15.40	14.21	15.02	83,417	+0.00(+0.00%)
May 01, 2012	14.78	15.52	14.45	15.02	75,322	+0.12(+0.83%)
Apr 30, 2012	14.42	15.18	14.02	14.90	25,800	+0.49(+3.43%)
Apr 27, 2012	14.08	14.75	13.86	14.40	48,350	+0.47(+3.35%)
Apr 26, 2012	14.36	14.36	13.81	13.94	43,321	-0.07(-0.50%)
Apr 25, 2012	14.09	14.18	13.71	14.01	29,006	+0.09(+0.63%)
Apr 24, 2012	14.13	14.21	13.91	13.92	5,892	-0.18(-1.25%)
Apr 23, 2012	13.73	14.17	13.40	14.09	45,300	+0.20(+1.46%)
Apr 20, 2012	13.52	14.42	13.21	13.89	136,238	+0.27(+2.01%)
Apr 19, 2012	13.74	14.23	13.43	13.62	129,120	-0.01(-0.06%)
Apr 18, 2012	13.80	13.97	13.43	13.63	114,662	-0.12(-0.90%)
Apr 17, 2012	13.94	13.94	13.74	13.75	12,656	-0.15(-1.08%)
Apr 16, 2012	14.13	14.16	13.68	13.90	80,877	-0.20(-1.44%)
Apr 13, 2012	14.01	14.27	13.94	14.10	35,977	+0.10(+0.69%)
Apr 12, 2012	13.72	14.36	13.68	14.01	12,782	+0.19(+1.40%)
Apr 11, 2012	13.77	13.92	13.67	13.81	17,483	+0.20(+1.49%)
Apr 10, 2012	13.94	13.98	13.36	13.61	33,039	-0.26(-1.90%)
Apr 09, 2012	14.31	14.31	13.65	13.87	64,097	-0.26(-1.87%)
Apr 05, 2012	14.26	14.54	14.10	14.14	255,019	-0.32(-2.19%)
Apr 04, 2012	14.67	14.67	14.40	14.45	110,568	-0.39(-2.61%)
Apr 03, 2012	15.34	15.56	14.72	14.84	25,904	-0.32(-2.09%)
Apr 02, 2012	14.80	15.80	14.79	15.16	81,679	+0.36(+2.44%)
Mar 30, 2012	14.84	15.18	14.67	14.80	125,832	+0.03(+0.18%)
Mar 29, 2012	14.40	14.89	14.40	14.77	113,901	+0.28(+1.95%)

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.