Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	17.49	17.81	17.42	17.79	0	+0.20(+1.15%)
Sep 27, 2013	17.57	17.85	17.54	17.59	0	-0.12(-0.66%)
Sep 26, 2013	17.57	17.75	17.54	17.71	77,793	+0.11(+0.62%)
Sep 25, 2013	17.65	17.86	17.60	17.60	26,291	+0.02(+0.13%)
Sep 24, 2013	17.53	17.83	17.35	17.57	64,053	+0.09(+0.54%)
Sep 23, 2013	17.32	17.57	17.30	17.48	49,621	+0.18(+1.04%)
Sep 20, 2013	17.18	17.43	17.17	17.30	0	+0.20(+1.14%)
Sep 19, 2013	16.88	17.37	16.87	17.10	70,371	+0.27(+1.62%)
Sep 18, 2013	16.30	17.17	16.30	16.83	0	+0.08(+0.47%)
Sep 17, 2013	16.30	16.81	16.20	16.75	0	+0.44(+2.72%)
Sep 16, 2013	16.24	16.49	16.12	16.31	0	+0.07(+0.43%)
Sep 13, 2013	16.22	16.29	16.08	16.24	0	+0.09(+0.58%)
Sep 12, 2013	16.12	16.32	16.12	16.15	0	+0.01(+0.05%)
Sep 11, 2013	16.16	16.28	15.94	16.14	0	-0.04(-0.24%)
Sep 10, 2013	16.22	16.43	15.93	16.18	14,070	+0.08(+0.48%)
Sep 09, 2013	15.99	16.18	15.94	16.10	0	+0.12(+0.78%)
Sep 06, 2013	16.13	16.13	15.73	15.98	0	-0.09(-0.58%)
Sep 05, 2013	15.98	16.17	15.93	16.07	0	+0.14(+0.88%)
Sep 04, 2013	16.05	16.23	15.92	15.93	0	-0.15(-0.92%)
Sep 03, 2013	16.13	16.32	15.63	16.08	0	+0.15(+0.93%)
Aug 30, 2013	16.33	16.33	15.83	15.93	0	-0.44(-2.66%)
Aug 29, 2013	16.18	16.54	16.18	16.36	17,904	+0.19(+1.20%)
Aug 28, 2013	16.08	16.37	16.08	16.17	0	+0.16(+1.02%)
Aug 27, 2013	16.49	16.49	16.01	16.01	50,505	-0.61(-3.69%)
Aug 26, 2013	16.75	16.78	16.52	16.62	0	-0.15(-0.88%)
Aug 23, 2013	16.79	16.81	16.57	16.77	0	-0.11(-0.64%)
Aug 22, 2013	16.64	16.98	16.63	16.88	14,280	+0.32(+1.92%)
Aug 21, 2013	16.88	17.00	16.53	16.56	0	-0.30(-1.75%)
Aug 20, 2013	16.66	16.90	16.62	16.85	24,888	+0.23(+1.35%)
Aug 19, 2013	16.74	16.85	16.53	16.63	32,481	-0.08(-0.47%)
Aug 16, 2013	16.69	16.92	16.56	16.71	0	-0.06(-0.37%)
Aug 15, 2013	16.91	17.02	16.73	16.77	47,147	-0.34(-2.00%)
Aug 14, 2013	17.21	17.34	17.02	17.11	37,062	-0.12(-0.68%)
Aug 13, 2013	17.15	17.41	17.04	17.23	36,553	+0.04(+0.23%)
Aug 12, 2013	17.04	17.33	17.04	17.19	62,883	+0.09(+0.55%)
Aug 09, 2013	17.17	17.40	17.09	17.09	77,487	-0.16(-0.95%)
Aug 08, 2013	16.99	17.45	16.99	17.26	81,262	+0.31(+1.83%)
Aug 07, 2013	17.09	17.37	16.95	16.95	104,162	-0.25(-1.45%)
Aug 06, 2013	17.24	17.45	16.99	17.20	60,439	-0.08(-0.45%)
Aug 05, 2013	17.09	17.37	16.93	17.27	93,816	+0.38(+2.25%)
Aug 02, 2013	16.80	16.97	16.71	16.89	13,495	+0.02(+0.09%)
Aug 01, 2013	16.92	17.16	16.76	16.88	24,373	+0.05(+0.28%)
Jul 31, 2013	16.98	17.12	16.81	16.83	0	-0.11(-0.64%)
Jul 30, 2013	17.31	17.35	16.83	16.94	0	-0.38(-2.20%)
Jul 29, 2013	17.37	17.56	17.20	17.32	0	-0.12(-0.67%)
Jul 26, 2013	17.30	17.55	17.23	17.44	0	+0.03(+0.18%)
Jul 25, 2013	17.42	17.57	17.30	17.41	0	+0.01(+0.04%)
Jul 24, 2013	17.24	17.50	17.24	17.40	0	+0.19(+1.08%)
Jul 23, 2013	17.61	17.87	17.04	17.21	0	-0.42(-2.38%)
Jul 22, 2013	17.79	17.92	17.56	17.63	0	-0.22(-1.22%)
Jul 19, 2013	17.92	18.13	17.72	17.85	0	-0.08(-0.43%)
Jul 18, 2013	17.76	18.03	17.51	17.93	0	+0.26(+1.45%)
Jul 17, 2013	17.52	17.79	17.46	17.67	59,144	+0.20(+1.16%)
Jul 16, 2013	17.48	17.62	17.34	17.47	0	-0.04(-0.22%)
Jul 15, 2013	17.55	17.65	17.48	17.51	0	+0.02(+0.13%)
Jul 12, 2013	17.48	17.80	17.41	17.48	0	-0.06(-0.35%)
Jul 11, 2013	17.60	17.64	17.42	17.55	0	-0.10(-0.57%)
Jul 10, 2013	17.79	17.81	17.60	17.65	0	-0.12(-0.70%)
Jul 09, 2013	17.75	17.82	17.57	17.77	0	+0.05(+0.26%)
Jul 08, 2013	17.57	17.82	17.50	17.72	0	+0.17(+0.97%)
Jul 05, 2013	17.16	17.56	16.91	17.55	0	+0.64(+3.77%)
Jul 03, 2013	16.51	16.99	16.51	16.92	0	+0.28(+1.68%)
Jul 02, 2013	16.54	17.00	16.53	16.64	0	+0.05(+0.28%)
Jul 01, 2013	16.63	16.94	16.43	16.59	0	+0.02(+0.09%)
Jun 28, 2013	16.51	16.70	16.43	16.57	157,076	+0.06(+0.38%)
Jun 27, 2013	16.43	16.60	16.16	16.51	0	+0.24(+1.48%)
Jun 26, 2013	16.43	16.64	16.25	16.27	0	-0.17(-1.04%)
Jun 25, 2013	16.28	16.47	16.12	16.44	0	+0.16(+1.00%)
Jun 24, 2013	16.47	16.56	16.26	16.28	0	-0.33(-1.97%)
Jun 21, 2013	16.72	16.90	16.56	16.61	162,598	+0.01(+0.05%)
Jun 20, 2013	16.59	16.73	16.47	16.60	0	-0.15(-0.88%)
Jun 19, 2013	16.82	16.94	16.67	16.75	0	-0.07(-0.42%)
Jun 18, 2013	16.62	16.98	16.53	16.81	0	+0.23(+1.40%)
Jun 17, 2013	16.41	16.63	16.41	16.58	0	+0.35(+2.14%)
Jun 14, 2013	16.27	16.32	16.12	16.24	0	-0.17(-1.04%)
Jun 13, 2013	16.14	16.50	16.08	16.41	21,800	+0.22(+1.39%)
Jun 12, 2013	16.26	16.34	16.03	16.18	20,707	-0.03(-0.19%)
Jun 11, 2013	16.07	16.44	16.00	16.21	85,399	-0.02(-0.14%)
Jun 10, 2013	16.17	16.34	16.09	16.24	0	+0.18(+1.11%)
Jun 07, 2013	16.07	16.15	15.94	16.06	0	+0.20(+1.27%)
Jun 06, 2013	15.83	15.90	15.44	15.86	49,040	+0.09(+0.54%)
Jun 05, 2013	15.78	15.95	15.63	15.77	0	-0.08(-0.49%)
Jun 04, 2013	15.78	15.94	15.55	15.85	0	+0.08(+0.49%)
Jun 03, 2013	15.53	15.85	15.35	15.77	114,945	+0.34(+2.20%)
May 31, 2013	15.32	15.69	15.11	15.43	62,402	-0.26(-1.63%)
May 30, 2013	15.56	15.76	14.49	15.69	35,825	+0.19(+1.20%)
May 29, 2013	15.44	15.65	15.36	15.50	47,238	+0.00(+0.00%)
May 28, 2013	15.53	15.58	15.32	15.50	51,985	+0.24(+1.57%)
May 24, 2013	14.99	15.37	14.87	15.26	0	+0.26(+1.75%)
May 23, 2013	14.71	15.30	14.71	15.00	0	+0.09(+0.57%)
May 22, 2013	15.24	15.47	14.91	14.91	0	-0.36(-2.33%)
May 21, 2013	15.38	15.68	15.21	15.27	0	-0.08(-0.50%)
May 20, 2013	15.06	15.43	14.94	15.35	0	+0.31(+2.06%)
May 17, 2013	14.98	15.17	14.81	15.04	0	+0.18(+1.20%)
May 16, 2013	14.80	14.91	14.77	14.86	18,278	+0.04(+0.26%)
May 15, 2013	14.73	14.85	14.60	14.82	0	+0.25(+1.70%)
May 13, 2013	14.88	14.95	14.53	14.57	0	-0.36(-2.38%)
May 10, 2013	15.10	15.31	14.91	14.93	0	-0.12(-0.77%)
May 09, 2013	14.70	15.35	14.70	15.04	0	+0.27(+1.83%)
May 08, 2013	14.73	14.80	14.69	14.77	0	-0.03(-0.21%)
May 07, 2013	14.83	14.84	14.65	14.80	0	+0.05(+0.37%)
May 06, 2013	14.53	15.08	14.53	14.75	0	+0.23(+1.60%)
May 03, 2013	14.53	14.69	14.47	14.52	0	+0.03(+0.21%)
May 02, 2013	13.96	14.77	13.95	14.49	0	+0.61(+4.40%)
May 01, 2013	13.76	14.43	13.62	13.88	0	+0.37(+2.75%)
Apr 30, 2013	12.95	13.63	12.95	13.51	0	+0.85(+6.72%)
Apr 29, 2013	12.71	12.86	12.58	12.66	18,412	+0.05(+0.43%)
Apr 26, 2013	12.68	12.69	12.38	12.60	23,681	-0.09(-0.73%)
Apr 25, 2013	12.65	12.76	12.58	12.69	0	+0.05(+0.37%)
Apr 24, 2013	12.79	12.80	12.50	12.65	18,692	-0.14(-1.09%)
Apr 23, 2013	12.56	12.80	12.56	12.79	29,511	+0.33(+2.67%)
Apr 22, 2013	12.18	12.45	12.09	12.45	23,760	+0.03(+0.25%)
Apr 19, 2013	12.19	12.46	12.19	12.42	21,594	+0.23(+1.90%)
Apr 18, 2013	12.31	12.42	12.15	12.19	20,472	-0.13(-1.07%)
Apr 17, 2013	12.23	12.45	12.15	12.32	36,906	+0.03(+0.25%)
Apr 16, 2013	12.39	12.42	12.21	12.29	94,549	-0.01(-0.06%)
Apr 15, 2013	12.96	13.00	12.11	12.30	80,049	-0.71(-5.47%)
Apr 12, 2013	13.09	13.09	12.95	13.01	21,016	-0.05(-0.35%)
Apr 11, 2013	12.88	13.09	12.79	13.06	10,845	+0.11(+0.84%)
Apr 10, 2013	12.69	12.97	12.69	12.95	35,084	+0.23(+1.82%)
Apr 09, 2013	12.66	12.73	12.62	12.72	39,388	+0.02(+0.12%)
Apr 08, 2013	12.73	12.77	12.59	12.70	21,490	+0.06(+0.49%)
Apr 05, 2013	12.62	12.87	12.62	12.64	164,768	-0.22(-1.68%)
Apr 04, 2013	12.68	12.89	12.68	12.86	11,580	+0.16(+1.28%)
Apr 03, 2013	12.96	12.96	12.66	12.69	34,006	-0.21(-1.62%)
Apr 02, 2013	13.07	13.14	12.88	12.90	16,855	-0.04(-0.30%)
Apr 01, 2013	13.24	13.24	12.86	12.94	49,935	-0.28(-2.11%)
Mar 28, 2013	13.58	13.58	13.20	13.22	34,646	-0.28(-2.06%)
Mar 27, 2013	13.34	13.64	13.34	13.50	52,602	+0.01(+0.06%)
Mar 26, 2013	13.53	13.53	13.27	13.49	12,065	+0.07(+0.52%)
Mar 25, 2013	13.35	13.42	13.26	13.42	19,394	+0.08(+0.64%)
Mar 22, 2013	13.31	13.35	13.19	13.34	28,795	+0.05(+0.41%)
Mar 21, 2013	13.11	13.34	13.11	13.28	23,057	+0.01(+0.10%)
Mar 20, 2013	13.30	13.30	13.20	13.27	13,475	+0.02(+0.13%)
Mar 19, 2013	13.41	13.55	13.18	13.25	15,972	-0.17(-1.27%)
Mar 18, 2013	13.44	13.48	13.25	13.42	11,292	-0.15(-1.08%)
Mar 15, 2013	13.43	13.70	13.39	13.57	88,328	+0.15(+1.15%)
Mar 14, 2013	13.32	13.45	13.29	13.41	16,980	+0.12(+0.93%)
Mar 13, 2013	13.33	13.38	13.26	13.29	11,293	-0.01(-0.06%)
Mar 12, 2013	13.50	13.67	13.27	13.30	21,467	-0.21(-1.54%)
Mar 11, 2013	13.69	13.77	13.46	13.51	39,285	-0.26(-1.90%)
Mar 08, 2013	13.58	13.81	13.51	13.77	45,580	+0.33(+2.46%)
Mar 07, 2013	13.39	13.44	13.32	13.44	42,867	+0.05(+0.34%)
Mar 06, 2013	13.32	13.40	13.23	13.39	33,345	+0.08(+0.58%)
Mar 05, 2013	13.08	13.38	13.05	13.31	36,095	+0.32(+2.43%)
Mar 04, 2013	13.01	13.21	12.96	13.00	25,926	-0.08(-0.65%)
Mar 01, 2013	12.91	13.15	12.91	13.08	13,875	-0.03(-0.23%)
Feb 28, 2013	12.97	13.15	12.85	13.11	67,231	+0.09(+0.71%)
Feb 27, 2013	12.86	13.18	12.81	13.02	44,940	+0.15(+1.20%)
Feb 26, 2013	12.77	12.95	12.74	12.87	26,305	+0.15(+1.15%)
Feb 25, 2013	13.14	13.15	12.67	12.72	47,675	-0.37(-2.82%)
Feb 22, 2013	13.04	13.14	12.92	13.09	19,728	+0.12(+0.95%)
Feb 21, 2013	12.95	13.09	12.76	12.97	23,857	-0.01(-0.06%)
Feb 20, 2013	13.09	13.15	12.95	12.97	50,204	-0.15(-1.11%)
Feb 19, 2013	13.05	13.12	12.93	13.12	39,686	+0.08(+0.65%)
Feb 15, 2013	13.07	13.07	12.87	13.04	33,804	+0.08(+0.59%)
Feb 14, 2013	12.93	12.97	12.84	12.96	37,860	+0.02(+0.12%)
Feb 13, 2013	12.83	12.97	12.83	12.94	12,536	+0.12(+0.90%)
Feb 12, 2013	12.76	12.87	12.71	12.83	14,069	+0.10(+0.78%)
Feb 11, 2013	12.86	12.95	12.60	12.73	29,913	-0.18(-1.37%)
Feb 08, 2013	12.79	12.97	12.79	12.91	15,562	+0.17(+1.33%)
Feb 07, 2013	12.76	12.85	12.66	12.74	34,872	-0.02(-0.18%)
Feb 06, 2013	12.66	12.85	12.65	12.76	53,981	-0.05(-0.36%)
Feb 04, 2013	12.85	12.99	12.67	12.81	43,745	-0.14(-1.07%)
Feb 01, 2013	12.72	13.07	12.70	12.94	120,913	+0.27(+2.12%)
Jan 31, 2013	12.54	12.90	12.51	12.67	53,368	+0.13(+1.04%)
Jan 30, 2013	13.06	13.08	12.47	12.54	42,373	-0.57(-4.34%)
Jan 29, 2013	12.89	13.19	12.81	13.11	37,536	+0.14(+1.07%)
Jan 28, 2013	12.77	13.00	12.70	12.97	36,005	+0.25(+1.93%)
Jan 25, 2013	12.91	12.91	12.69	12.73	158,037	-0.11(-0.84%)
Jan 24, 2013	12.88	13.13	12.76	12.84	57,454	+0.01(+0.06%)
Jan 23, 2013	13.12	13.12	12.81	12.83	30,769	-0.32(-2.40%)
Jan 22, 2013	13.16	13.22	13.02	13.14	32,594	-0.05(-0.35%)
Jan 18, 2013	12.81	13.40	12.77	13.19	153,016	+0.33(+2.57%)
Jan 17, 2013	13.01	13.06	12.85	12.86	29,414	-0.12(-0.95%)
Jan 16, 2013	13.00	13.25	12.82	12.98	32,730	-0.01(-0.06%)
Jan 15, 2013	12.71	13.02	12.71	12.99	17,767	+0.23(+1.81%)
Jan 14, 2013	12.71	12.83	12.69	12.76	13,652	-0.04(-0.30%)
Jan 11, 2013	13.11	13.11	12.80	12.80	31,613	-0.28(-2.17%)
Jan 10, 2013	13.13	13.14	12.70	13.08	51,268	+0.02(+0.18%)
Jan 09, 2013	13.13	13.21	12.69	13.06	19,166	-0.01(-0.06%)
Jan 08, 2013	13.07	13.12	12.87	13.07	27,817	+0.01(+0.06%)
Jan 07, 2013	13.17	13.46	12.99	13.06	31,078	-0.25(-1.91%)
Jan 04, 2013	13.47	13.54	13.23	13.31	73,357	-0.07(-0.52%)
Jan 03, 2013	13.34	13.39	13.09	13.38	22,017	+0.06(+0.46%)
Jan 02, 2013	13.14	13.33	12.58	13.32	141,645	+0.46(+3.59%)
Dec 31, 2012	12.54	12.87	12.20	12.86	21,205	+0.37(+2.96%)
Dec 28, 2012	12.67	12.67	12.40	12.49	26,128	-0.25(-1.99%)
Dec 27, 2012	12.48	12.77	11.94	12.74	26,188	+0.25(+1.97%)
Dec 26, 2012	12.74	12.95	12.11	12.50	37,028	-0.18(-1.46%)
Dec 24, 2012	13.11	13.25	12.57	12.68	19,471	-0.38(-2.94%)
Dec 21, 2012	13.28	13.33	12.51	13.07	135,695	-0.12(-0.87%)
Dec 20, 2012	12.63	13.21	12.60	13.18	25,422	+0.53(+4.19%)
Dec 19, 2012	12.73	12.77	12.57	12.65	38,401	-0.08(-0.66%)
Dec 18, 2012	12.70	12.74	12.58	12.74	45,765	+0.09(+0.73%)
Dec 17, 2012	12.35	12.70	12.20	12.64	34,128	+0.32(+2.61%)
Dec 14, 2012	12.45	12.63	12.30	12.32	29,252	-0.20(-1.59%)
Dec 13, 2012	12.48	12.61	12.45	12.52	12,820	+0.08(+0.68%)
Dec 12, 2012	12.60	12.69	12.41	12.44	21,705	-0.18(-1.40%)
Dec 11, 2012	12.38	12.76	12.24	12.61	32,369	+0.28(+2.30%)
Dec 10, 2012	12.38	12.44	12.00	12.33	100,288	-0.06(-0.49%)
Dec 07, 2012	12.52	12.62	12.27	12.39	15,313	-0.05(-0.43%)
Dec 06, 2012	12.38	12.57	12.11	12.45	14,243	+0.02(+0.19%)
Dec 05, 2012	12.32	12.54	12.02	12.42	15,038	+0.18(+1.50%)
Dec 04, 2012	12.13	12.37	11.92	12.24	25,653	+0.09(+0.75%)
Nov 30, 2012	12.15	12.32	11.72	12.15	90,389	+0.05(+0.38%)
Nov 29, 2012	11.96	12.17	11.70	12.10	26,405	+0.25(+2.13%)
Nov 28, 2012	11.64	11.86	11.54	11.85	20,173	+0.14(+1.18%)
Nov 27, 2012	11.99	12.12	11.71	11.71	20,356	-0.30(-2.48%)
Nov 26, 2012	11.99	12.12	11.81	12.01	11,531	-0.04(-0.32%)
Nov 23, 2012	11.96	12.05	11.85	12.05	12,079	+0.14(+1.16%)
Nov 21, 2012	11.84	11.93	11.81	11.91	7,958	+0.15(+1.30%)
Nov 20, 2012	11.65	11.87	11.63	11.76	16,660	+0.05(+0.46%)
Nov 19, 2012	11.42	11.93	11.35	11.70	33,638	+0.40(+3.52%)
Nov 16, 2012	11.35	11.47	11.23	11.31	35,908	-0.09(-0.81%)
Nov 15, 2012	11.32	11.47	11.32	11.40	20,043	+0.13(+1.15%)
Nov 14, 2012	11.54	11.54	11.27	11.27	34,853	-0.29(-2.52%)
Nov 13, 2012	12.01	12.12	11.37	11.56	44,697	-0.37(-3.14%)
Nov 12, 2012	12.37	12.37	11.63	11.93	12,789	+0.03(+0.26%)
Nov 09, 2012	11.78	12.03	11.53	11.90	19,183	+0.10(+0.84%)
Nov 08, 2012	11.99	12.18	11.80	11.80	26,648	-0.16(-1.34%)
Nov 07, 2012	12.59	12.59	11.80	11.96	78,108	-0.75(-5.90%)
Nov 06, 2012	12.54	12.81	12.43	12.71	10,574	+0.20(+1.59%)
Nov 05, 2012	12.42	12.96	12.37	12.51	22,747	-0.14(-1.09%)
Nov 02, 2012	12.86	12.86	12.38	12.65	52,789	-0.12(-0.96%)
Nov 01, 2012	12.89	13.06	12.58	12.77	51,541	-0.08(-0.60%)
Oct 31, 2012	12.24	13.00	12.09	12.85	109,352	+0.62(+5.07%)
Oct 26, 2012	12.41	12.23	12.23	12.23	30,591	-0.15(-1.17%)
Oct 25, 2012	12.30	12.40	12.23	12.38	13,844	+0.17(+1.38%)
Oct 24, 2012	12.16	12.29	11.93	12.21	50,056	+0.06(+0.50%)
Oct 23, 2012	12.06	12.22	11.72	12.15	41,046	+0.21(+1.73%)
Oct 19, 2012	11.80	12.02	11.70	11.94	66,205	+0.05(+0.45%)
Oct 18, 2012	12.15	12.27	11.83	11.89	24,482	-0.31(-2.57%)
Oct 17, 2012	12.18	12.34	12.01	12.20	14,811	+0.02(+0.19%)
Oct 16, 2012	12.45	12.60	12.14	12.18	100,126	-0.21(-1.73%)
Oct 15, 2012	12.28	12.39	12.25	12.39	18,212	+0.17(+1.38%)
Oct 12, 2012	12.29	12.40	12.09	12.22	40,795	-0.10(-0.81%)
Oct 11, 2012	12.64	12.69	12.23	12.32	28,217	-0.23(-1.83%)
Oct 10, 2012	12.36	12.58	12.36	12.55	61,801	+0.24(+1.99%)
Oct 09, 2012	12.46	12.48	12.31	12.31	11,826	-0.16(-1.29%)
Oct 08, 2012	12.27	12.54	12.27	12.47	51,360	+0.12(+0.99%)
Oct 05, 2012	12.22	12.48	12.22	12.35	31,024	+0.11(+0.88%)
Oct 04, 2012	12.45	12.45	12.21	12.24	42,680	-0.14(-1.11%)
Oct 03, 2012	12.39	12.50	12.28	12.38	19,207	+0.01(+0.06%)
Oct 02, 2012	12.57	12.66	12.33	12.37	35,197	-0.15(-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.