Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	14.43	14.72	14.28	14.32	251,175	+0.02(+0.16%)
Apr 29, 2013	14.68	14.81	14.20	14.30	252,347	-0.46(-3.13%)
Apr 26, 2013	14.91	14.95	14.75	14.76	285,771	+0.01(+0.05%)
Apr 25, 2013	15.36	15.37	14.75	14.75	219,139	-0.49(-3.24%)
Apr 24, 2013	15.30	15.40	15.24	15.25	181,789	-0.01(-0.05%)
Apr 23, 2013	15.42	15.42	15.25	15.25	110,895	-0.15(-0.95%)
Apr 22, 2013	15.42	15.55	15.28	15.40	181,865	+0.06(+0.40%)
Apr 19, 2013	15.36	15.41	15.20	15.34	114,020	+0.05(+0.35%)
Apr 18, 2013	15.27	15.39	15.13	15.29	116,973	+0.07(+0.46%)
Apr 17, 2013	14.82	15.26	14.65	15.22	136,445	+0.44(+2.97%)
Apr 16, 2013	14.73	14.88	14.72	14.78	107,858	+0.13(+0.89%)
Apr 15, 2013	15.13	15.17	14.61	14.65	135,357	-0.42(-2.81%)
Apr 12, 2013	15.09	15.11	14.93	15.07	92,493	+0.03(+0.20%)
Apr 11, 2013	14.92	15.06	14.88	15.04	144,109	+0.11(+0.72%)
Apr 10, 2013	15.06	15.09	14.92	14.93	156,884	-0.09(-0.62%)
Apr 09, 2013	14.78	15.13	14.77	15.02	138,658	+0.32(+2.15%)
Apr 08, 2013	14.72	14.86	14.57	14.71	112,406	+0.08(+0.58%)
Apr 05, 2013	14.57	14.78	14.51	14.62	158,906	-0.09(-0.63%)
Apr 04, 2013	15.05	15.10	14.62	14.72	165,043	-0.38(-2.50%)
Apr 03, 2013	15.11	15.30	14.97	15.09	204,744	+0.07(+0.46%)
Apr 02, 2013	14.72	15.34	14.69	15.02	296,130	+0.38(+2.58%)
Apr 01, 2013	14.53	14.98	14.41	14.65	273,037	+0.27(+1.88%)
Mar 28, 2013	14.33	14.48	14.24	14.38	231,508	+0.12(+0.81%)
Mar 27, 2013	14.28	14.32	14.16	14.26	159,935	+0.02(+0.11%)
Mar 26, 2013	14.31	14.31	14.18	14.24	133,177	+0.01(+0.05%)
Mar 25, 2013	14.39	14.40	14.16	14.24	269,340	+0.05(+0.33%)
Mar 22, 2013	14.26	14.52	14.15	14.19	166,426	+0.01(+0.05%)
Mar 21, 2013	14.19	14.26	14.08	14.18	218,529	+0.04(+0.27%)
Mar 20, 2013	14.13	14.26	14.09	14.14	81,809	+0.02(+0.11%)
Mar 19, 2013	14.15	14.27	14.11	14.13	159,543	+0.03(+0.22%)
Mar 18, 2013	14.33	14.41	14.05	14.10	148,274	-0.12(-0.81%)
Mar 15, 2013	14.21	14.26	14.11	14.21	230,958	+0.07(+0.49%)
Mar 14, 2013	14.24	14.32	14.12	14.14	105,481	-0.07(-0.49%)
Mar 13, 2013	14.26	14.26	13.99	14.21	133,171	-0.05(-0.32%)
Mar 12, 2013	14.26	14.26	14.14	14.26	169,416	+0.05(+0.38%)
Mar 11, 2013	14.51	14.54	14.18	14.21	99,848	-0.30(-2.07%)
Mar 08, 2013	14.41	14.68	14.36	14.51	323,180	+0.09(+0.64%)
Mar 07, 2013	14.08	14.49	14.07	14.41	254,897	+0.44(+3.14%)
Mar 06, 2013	14.20	14.26	13.96	13.98	211,566	-0.14(-0.98%)
Mar 05, 2013	14.26	14.58	14.04	14.11	374,074	+0.08(+0.60%)
Mar 04, 2013	14.14	14.41	14.03	14.03	184,165	-0.21(-1.49%)
Mar 01, 2013	14.62	14.62	14.08	14.24	144,317	-0.21(-1.47%)
Feb 28, 2013	15.01	15.05	14.26	14.45	232,361	-0.55(-3.65%)
Feb 27, 2013	14.63	15.15	14.31	15.00	353,586	+0.56(+3.90%)
Feb 26, 2013	13.41	14.62	13.33	14.44	413,969	+0.88(+6.48%)
Feb 22, 2013	13.49	13.80	13.41	13.56	113,635	-0.01(-0.06%)
Feb 21, 2013	13.48	13.57	13.19	13.57	169,573	+0.07(+0.51%)
Feb 20, 2013	13.57	13.65	13.41	13.50	132,955	-0.09(-0.68%)
Feb 19, 2013	13.76	13.88	13.45	13.59	247,276	+0.07(+0.48%)
Feb 15, 2013	13.67	13.74	13.41	13.52	143,410	+0.00(+0.03%)
Feb 14, 2013	13.37	13.60	13.37	13.52	151,792	+0.11(+0.80%)
Feb 13, 2013	13.44	13.65	13.37	13.41	176,823	-0.02(-0.17%)
Feb 12, 2013	13.60	13.60	13.41	13.44	90,049	-0.05(-0.40%)
Feb 11, 2013	13.70	13.83	13.45	13.49	158,568	-0.02(-0.11%)
Feb 08, 2013	13.68	13.76	13.44	13.51	145,568	-0.27(-1.96%)
Feb 07, 2013	13.41	13.80	13.38	13.77	131,318	+0.31(+2.29%)
Feb 06, 2013	13.51	13.57	13.38	13.47	119,360	-0.02(-0.17%)
Feb 04, 2013	13.53	13.71	13.30	13.49	238,468	-0.12(-0.85%)
Feb 01, 2013	12.83	13.98	12.78	13.61	365,712	+0.57(+4.38%)
Jan 31, 2013	13.44	13.49	12.85	13.03	365,878	-0.33(-2.48%)
Jan 30, 2013	13.63	13.87	13.31	13.37	148,593	-0.59(-4.25%)
Jan 29, 2013	14.14	14.14	13.89	13.96	200,524	-0.18(-1.25%)
Jan 28, 2013	14.61	14.62	14.01	14.14	296,325	-0.48(-3.27%)
Jan 25, 2013	14.09	14.75	14.01	14.62	222,698	+0.62(+4.40%)
Jan 24, 2013	14.18	14.18	13.88	14.00	184,821	+0.08(+0.61%)
Jan 23, 2013	13.62	14.04	13.62	13.91	220,150	+0.29(+2.15%)
Jan 22, 2013	13.30	13.94	13.30	13.62	300,319	+0.52(+3.94%)
Jan 18, 2013	12.79	13.57	12.77	13.10	489,922	+0.37(+2.91%)
Jan 17, 2013	12.53	12.78	12.49	12.73	169,994	+0.26(+2.10%)
Jan 16, 2013	12.56	12.61	12.33	12.47	218,047	+0.00(+0.00%)
Jan 15, 2013	12.66	12.90	11.56	12.47	703,840	-0.16(-1.28%)
Jan 14, 2013	12.36	12.72	12.33	12.63	826,672	+0.30(+2.44%)
Jan 11, 2013	12.33	12.41	12.22	12.33	137,149	-0.01(-0.06%)
Jan 10, 2013	12.23	12.37	12.18	12.34	133,324	+0.15(+1.27%)
Jan 09, 2013	12.20	12.26	12.17	12.19	100,078	+0.02(+0.13%)
Jan 08, 2013	12.14	12.22	12.08	12.17	165,922	+0.12(+0.96%)
Jan 07, 2013	12.04	12.16	11.97	12.06	152,225	+0.05(+0.45%)
Jan 04, 2013	11.99	12.19	11.89	12.00	555,183	-0.01(-0.06%)
Jan 03, 2013	12.04	12.12	11.96	12.01	114,599	+0.08(+0.65%)
Jan 02, 2013	11.91	12.04	11.76	11.93	193,374	+0.30(+2.58%)
Dec 31, 2012	11.40	11.70	11.26	11.63	260,786	+0.18(+1.59%)
Dec 28, 2012	11.30	11.52	11.17	11.45	110,373	+0.01(+0.09%)
Dec 27, 2012	11.50	11.88	11.41	11.44	162,068	-0.14(-1.20%)
Dec 26, 2012	11.76	11.96	11.49	11.58	113,205	-0.16(-1.37%)
Dec 24, 2012	11.49	11.74	11.29	11.74	49,909	+0.25(+2.21%)
Dec 21, 2012	11.10	11.61	11.08	11.49	119,369	+0.02(+0.13%)
Dec 20, 2012	11.22	11.58	11.22	11.47	151,142	+0.22(+1.99%)
Dec 19, 2012	11.07	11.29	10.80	11.25	250,433	+0.13(+1.18%)
Dec 18, 2012	11.39	11.43	10.99	11.12	255,402	-0.29(-2.50%)
Dec 17, 2012	11.35	11.49	11.01	11.40	236,028	+0.05(+0.48%)
Dec 14, 2012	11.69	11.69	11.25	11.35	168,352	-0.23(-2.00%)
Dec 13, 2012	11.91	11.93	11.49	11.58	177,489	-0.29(-2.47%)
Dec 12, 2012	12.30	12.40	11.86	11.87	210,428	+0.24(+2.05%)
Dec 11, 2012	11.96	11.98	11.56	11.63	195,083	-0.32(-2.64%)
Dec 10, 2012	12.03	12.07	11.81	11.95	144,966	-0.15(-1.27%)
Dec 07, 2012	12.62	12.62	12.03	12.10	176,886	-0.40(-3.21%)
Dec 06, 2012	12.65	12.77	12.45	12.50	132,596	-0.20(-1.58%)
Dec 05, 2012	12.64	12.87	12.50	12.70	155,064	+0.08(+0.67%)
Dec 04, 2012	12.36	12.80	12.20	12.62	154,391	+0.72(+6.03%)
Nov 30, 2012	11.86	12.07	11.64	11.90	197,719	+0.15(+1.25%)
Nov 29, 2012	11.43	11.84	11.33	11.76	281,485	+0.48(+4.24%)
Nov 28, 2012	11.32	11.48	11.19	11.28	409,450	-0.21(-1.81%)
Nov 27, 2012	11.35	11.82	11.19	11.49	324,727	-0.03(-0.27%)
Nov 26, 2012	11.95	12.06	11.42	11.52	423,828	-0.44(-3.67%)
Nov 23, 2012	12.64	12.64	11.76	11.96	213,663	-0.39(-3.12%)
Nov 21, 2012	12.70	12.70	12.33	12.34	160,241	-0.24(-1.87%)
Nov 20, 2012	12.64	12.77	12.53	12.58	145,823	-0.07(-0.52%)
Nov 19, 2012	12.87	13.34	12.44	12.64	316,071	-0.12(-0.91%)
Nov 16, 2012	12.05	13.02	12.05	12.76	283,007	+0.79(+6.57%)
Nov 15, 2012	11.72	12.29	11.64	11.97	294,584	+0.19(+1.57%)
Nov 14, 2012	11.58	12.24	11.56	11.79	954,629	+0.22(+1.93%)
Nov 13, 2012	12.33	12.72	10.18	11.56	4,372,717	-4.12(-26.29%)
Nov 12, 2012	16.18	16.55	15.49	15.69	190,832	-0.34(-2.12%)
Nov 09, 2012	16.38	16.49	15.99	16.03	331,109	-0.02(-0.14%)
Nov 08, 2012	15.49	16.30	15.38	16.05	174,221	+0.51(+3.27%)
Nov 07, 2012	15.78	15.91	15.31	15.54	177,520	-0.24(-1.51%)
Nov 06, 2012	16.21	16.21	15.76	15.78	142,861	-0.27(-1.68%)
Nov 05, 2012	15.93	16.18	15.93	16.05	98,039	+0.14(+0.87%)
Nov 02, 2012	16.19	16.30	15.85	15.91	137,234	-0.18(-1.15%)
Nov 01, 2012	16.19	16.23	15.93	16.09	117,442	+0.29(+1.85%)
Oct 31, 2012	16.19	16.33	15.80	15.80	131,200	-0.22(-1.35%)
Oct 26, 2012	16.09	16.02	16.02	16.02	168,648	-0.07(-0.43%)
Oct 25, 2012	16.19	16.37	16.03	16.09	311,318	+0.02(+0.10%)
Oct 24, 2012	16.19	16.33	16.02	16.07	155,904	-0.09(-0.57%)
Oct 23, 2012	16.07	16.21	15.96	16.16	101,534	-0.06(-0.38%)
Oct 19, 2012	16.11	16.29	15.89	16.23	85,979	+0.10(+0.62%)
Oct 18, 2012	16.18	16.30	16.05	16.13	114,795	-0.12(-0.76%)
Oct 17, 2012	16.19	16.33	16.15	16.25	147,335	+0.10(+0.62%)
Oct 16, 2012	16.23	16.29	15.67	16.15	338,579	+0.04(+0.24%)
Oct 15, 2012	16.37	16.43	15.86	16.11	245,350	-0.29(-1.75%)
Oct 12, 2012	16.64	16.69	16.05	16.40	189,325	-0.15(-0.88%)
Oct 11, 2012	16.81	16.92	16.52	16.54	90,186	-0.15(-0.92%)
Oct 10, 2012	16.81	17.00	16.31	16.70	118,167	-0.12(-0.69%)
Oct 09, 2012	16.40	17.00	16.34	16.81	115,743	+0.42(+2.59%)
Oct 08, 2012	16.53	16.66	16.30	16.39	135,252	-0.04(-0.23%)
Oct 05, 2012	16.85	17.03	16.33	16.43	178,756	-0.41(-2.43%)
Oct 04, 2012	16.84	17.17	16.61	16.84	226,992	+0.18(+1.06%)
Oct 03, 2012	16.95	16.99	16.65	16.66	96,518	-0.29(-1.73%)
Oct 02, 2012	16.95	17.17	16.61	16.95	173,273	+0.18(+1.06%)
Oct 01, 2012	16.96	17.04	16.73	16.77	175,439	-0.19(-1.09%)
Sep 28, 2012	16.77	17.02	16.67	16.96	186,535	+0.07(+0.41%)
Sep 27, 2012	17.20	17.47	16.58	16.89	359,476	-0.02(-0.09%)
Sep 26, 2012	17.71	17.89	16.78	16.90	363,638	-0.62(-3.52%)
Sep 25, 2012	17.70	18.33	16.96	17.52	351,330	-0.01(-0.04%)
Sep 24, 2012	17.30	17.73	17.15	17.53	290,953	+0.48(+2.80%)
Sep 21, 2012	16.59	17.15	16.58	17.05	315,230	+0.62(+3.80%)
Sep 20, 2012	16.30	16.67	16.26	16.43	307,448	+0.07(+0.42%)
Sep 19, 2012	16.96	16.96	16.34	16.36	241,654	-0.60(-3.55%)
Sep 18, 2012	16.45	16.96	16.43	16.96	248,996	+0.57(+3.48%)
Sep 17, 2012	16.75	17.11	16.31	16.39	312,737	-0.35(-2.12%)
Sep 14, 2012	16.84	17.15	16.65	16.74	367,322	+0.17(+1.02%)
Sep 13, 2012	16.53	16.81	16.19	16.57	242,552	+0.15(+0.89%)
Sep 12, 2012	16.27	16.57	16.27	16.43	231,712	+0.05(+0.28%)
Sep 11, 2012	16.40	16.50	16.23	16.38	319,889	-0.12(-0.70%)
Sep 10, 2012	16.15	16.84	16.08	16.50	374,911	+0.68(+4.29%)
Sep 07, 2012	15.72	15.95	15.49	15.82	195,609	+0.17(+1.08%)
Sep 06, 2012	15.26	15.74	15.09	15.65	509,762	+0.42(+2.73%)
Sep 05, 2012	15.02	15.41	14.95	15.23	445,667	+0.29(+1.91%)
Sep 04, 2012	15.02	15.03	14.89	14.95	102,237	-0.08(-0.50%)
Aug 31, 2012	15.03	15.03	14.88	15.02	64,960	+0.18(+1.19%)
Aug 30, 2012	15.03	15.03	14.85	14.85	145,507	-0.14(-0.93%)
Aug 29, 2012	15.07	15.08	14.94	14.98	117,515	-0.02(-0.15%)
Aug 27, 2012	15.11	15.11	14.76	15.01	209,666	+0.05(+0.36%)
Aug 24, 2012	14.77	15.48	14.76	14.95	521,098	-0.09(-0.61%)
Aug 23, 2012	14.84	15.15	14.35	15.05	438,638	+0.18(+1.24%)
Aug 22, 2012	14.91	15.02	14.80	14.86	403,070	-0.11(-0.72%)
Aug 21, 2012	15.03	15.26	14.84	14.97	444,097	-0.06(-0.41%)
Aug 20, 2012	15.10	15.29	14.85	15.03	495,085	+0.01(+0.05%)
Aug 17, 2012	15.25	15.38	14.80	15.02	1,381,455	-0.39(-2.55%)

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.