Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.66	16.85	16.58	16.72	155,680	+0.06(+0.38%)
Jun 27, 2013	16.58	16.75	16.31	16.66	0	+0.24(+1.48%)
Jun 26, 2013	16.58	16.79	16.39	16.42	0	-0.17(-1.04%)
Jun 25, 2013	16.42	16.61	16.27	16.59	0	+0.16(+1.00%)
Jun 24, 2013	16.61	16.71	16.41	16.42	0	-0.33(-1.97%)
Jun 21, 2013	16.87	17.05	16.71	16.75	161,153	+0.01(+0.05%)
Jun 20, 2013	16.74	16.88	16.62	16.75	0	-0.15(-0.88%)
Jun 19, 2013	16.97	17.09	16.82	16.90	0	-0.07(-0.42%)
Jun 18, 2013	16.77	17.13	16.68	16.97	0	+0.23(+1.40%)
Jun 17, 2013	16.55	16.78	16.55	16.73	0	+0.35(+2.14%)
Jun 14, 2013	16.42	16.47	16.26	16.38	0	-0.17(-1.04%)
Jun 13, 2013	16.29	16.65	16.22	16.55	21,606	+0.23(+1.39%)
Jun 12, 2013	16.40	16.48	16.17	16.33	20,523	-0.03(-0.19%)
Jun 11, 2013	16.22	16.59	16.15	16.36	84,640	-0.02(-0.14%)
Jun 10, 2013	16.32	16.49	16.24	16.38	0	+0.18(+1.11%)
Jun 07, 2013	16.21	16.29	16.08	16.20	0	+0.20(+1.27%)
Jun 06, 2013	15.97	16.05	15.58	16.00	48,604	+0.09(+0.54%)
Jun 05, 2013	15.92	16.10	15.77	15.91	0	-0.08(-0.49%)
Jun 04, 2013	15.92	16.08	15.69	15.99	0	+0.08(+0.49%)
Jun 03, 2013	15.67	15.99	15.49	15.91	113,923	+0.34(+2.20%)
May 31, 2013	15.45	15.83	15.24	15.57	61,847	-0.26(-1.63%)
May 30, 2013	15.70	15.90	14.62	15.83	35,507	+0.19(+1.20%)
May 29, 2013	15.58	15.79	15.50	15.64	46,818	+0.00(+0.00%)
May 28, 2013	15.67	15.72	15.45	15.64	51,523	+0.24(+1.57%)
May 24, 2013	15.12	15.51	15.00	15.40	0	+0.27(+1.75%)
May 23, 2013	14.84	15.44	14.84	15.13	0	+0.09(+0.57%)
May 22, 2013	15.37	15.61	15.05	15.05	0	-0.36(-2.33%)
May 21, 2013	15.52	15.82	15.35	15.41	0	-0.08(-0.50%)
May 20, 2013	15.20	15.56	15.08	15.48	0	+0.31(+2.06%)
May 17, 2013	15.12	15.30	14.95	15.17	0	+0.18(+1.20%)
May 16, 2013	14.93	15.05	14.90	14.99	18,115	+0.04(+0.26%)
May 15, 2013	14.86	14.98	14.73	14.95	0	+0.25(+1.70%)
May 13, 2013	15.02	15.09	14.66	14.70	0	-0.36(-2.38%)
May 10, 2013	15.23	15.44	15.04	15.06	0	-0.12(-0.77%)
May 09, 2013	14.84	15.49	14.84	15.18	0	+0.27(+1.83%)
May 08, 2013	14.86	14.94	14.82	14.91	0	-0.03(-0.21%)
May 07, 2013	14.96	14.98	14.78	14.94	0	+0.05(+0.37%)
May 06, 2013	14.66	15.21	14.66	14.88	0	+0.23(+1.60%)
May 03, 2013	14.66	14.82	14.60	14.65	0	+0.03(+0.21%)
May 02, 2013	14.09	14.91	14.07	14.62	0	+0.62(+4.40%)
May 01, 2013	13.88	14.56	13.74	14.00	0	+0.37(+2.75%)
Apr 30, 2013	13.07	13.75	13.07	13.63	0	+0.86(+6.72%)
Apr 29, 2013	12.82	12.98	12.69	12.77	18,249	+0.05(+0.43%)
Apr 26, 2013	12.79	12.81	12.50	12.71	23,470	-0.09(-0.73%)
Apr 25, 2013	12.76	12.88	12.69	12.81	0	+0.05(+0.37%)
Apr 24, 2013	12.91	12.92	12.61	12.76	18,526	-0.14(-1.09%)
Apr 23, 2013	12.67	12.92	12.67	12.90	29,248	+0.34(+2.67%)
Apr 22, 2013	12.29	12.56	12.20	12.57	23,549	+0.03(+0.25%)
Apr 19, 2013	12.30	12.57	12.30	12.54	21,402	+0.23(+1.90%)
Apr 18, 2013	12.42	12.53	12.26	12.30	20,290	-0.13(-1.07%)
Apr 17, 2013	12.34	12.56	12.25	12.43	36,578	+0.03(+0.25%)
Apr 16, 2013	12.50	12.53	12.32	12.40	93,709	-0.01(-0.06%)
Apr 15, 2013	13.08	13.12	12.22	12.41	79,337	-0.72(-5.47%)
Apr 12, 2013	13.20	13.20	13.07	13.13	20,829	-0.05(-0.36%)
Apr 11, 2013	13.00	13.21	12.90	13.17	10,749	+0.11(+0.84%)
Apr 10, 2013	12.80	13.09	12.80	13.07	34,772	+0.23(+1.82%)
Apr 09, 2013	12.78	12.85	12.73	12.83	39,038	+0.02(+0.12%)
Apr 08, 2013	12.84	12.88	12.70	12.82	21,299	+0.06(+0.49%)
Apr 05, 2013	12.73	12.99	12.73	12.75	163,303	-0.22(-1.68%)
Apr 04, 2013	12.79	13.00	12.79	12.97	11,477	+0.16(+1.28%)
Apr 03, 2013	13.08	13.08	12.78	12.81	33,703	-0.21(-1.62%)
Apr 02, 2013	13.19	13.26	13.00	13.02	16,705	-0.04(-0.30%)
Apr 01, 2013	13.35	13.35	12.97	13.06	49,491	-0.28(-2.11%)
Mar 28, 2013	13.70	13.70	13.32	13.34	34,338	-0.28(-2.06%)
Mar 27, 2013	13.46	13.76	13.46	13.62	52,135	+0.01(+0.06%)
Mar 26, 2013	13.65	13.65	13.39	13.61	11,958	+0.07(+0.52%)
Mar 25, 2013	13.47	13.54	13.38	13.54	19,222	+0.09(+0.64%)
Mar 22, 2013	13.43	13.47	13.31	13.46	28,539	+0.05(+0.41%)
Mar 21, 2013	13.23	13.46	13.23	13.40	22,852	+0.01(+0.10%)
Mar 20, 2013	13.42	13.42	13.32	13.39	13,355	+0.02(+0.13%)
Mar 19, 2013	13.53	13.67	13.30	13.37	15,830	-0.17(-1.27%)
Mar 18, 2013	13.56	13.60	13.37	13.54	11,191	-0.15(-1.08%)
Mar 15, 2013	13.55	13.82	13.51	13.69	87,543	+0.16(+1.15%)
Mar 14, 2013	13.44	13.57	13.41	13.53	16,829	+0.12(+0.93%)
Mar 13, 2013	13.45	13.50	13.38	13.41	11,193	-0.01(-0.06%)
Mar 12, 2013	13.62	13.80	13.39	13.42	21,276	-0.21(-1.54%)
Mar 11, 2013	13.81	13.90	13.58	13.63	38,936	-0.26(-1.90%)
Mar 08, 2013	13.70	13.93	13.63	13.89	45,174	+0.33(+2.46%)
Mar 07, 2013	13.51	13.56	13.44	13.56	42,486	+0.05(+0.34%)
Mar 06, 2013	13.44	13.52	13.35	13.51	33,048	+0.08(+0.58%)
Mar 05, 2013	13.20	13.50	13.17	13.43	35,774	+0.32(+2.43%)
Mar 04, 2013	13.12	13.32	13.08	13.11	25,695	-0.09(-0.65%)
Mar 01, 2013	13.02	13.27	13.02	13.20	13,752	-0.03(-0.23%)
Feb 28, 2013	13.09	13.27	12.97	13.23	66,633	+0.09(+0.71%)
Feb 27, 2013	12.97	13.30	12.93	13.14	44,540	+0.16(+1.20%)
Feb 26, 2013	12.88	13.07	12.86	12.98	26,071	+0.15(+1.15%)
Feb 25, 2013	13.25	13.27	12.79	12.84	47,252	-0.37(-2.82%)
Feb 22, 2013	13.16	13.25	13.04	13.21	19,552	+0.12(+0.95%)
Feb 21, 2013	13.07	13.21	12.87	13.08	23,645	-0.01(-0.06%)
Feb 20, 2013	13.21	13.27	13.07	13.09	49,758	-0.15(-1.11%)
Feb 19, 2013	13.17	13.24	13.04	13.24	39,333	+0.09(+0.65%)
Feb 15, 2013	13.18	13.18	12.98	13.15	33,503	+0.08(+0.59%)
Feb 14, 2013	13.04	13.09	12.95	13.08	37,524	+0.02(+0.12%)
Feb 13, 2013	12.94	13.08	12.94	13.06	12,425	+0.12(+0.90%)
Feb 12, 2013	12.87	12.98	12.83	12.94	13,944	+0.10(+0.79%)
Feb 11, 2013	12.97	13.07	12.71	12.84	29,647	-0.18(-1.37%)
Feb 08, 2013	12.90	13.09	12.90	13.02	15,423	+0.17(+1.33%)
Feb 07, 2013	12.87	12.97	12.77	12.85	34,562	-0.02(-0.18%)
Feb 06, 2013	12.77	12.97	12.77	12.87	53,502	-0.05(-0.36%)
Feb 04, 2013	12.97	13.11	12.78	12.92	43,356	-0.14(-1.07%)
Feb 01, 2013	12.84	13.18	12.81	13.06	119,839	+0.27(+2.12%)
Jan 31, 2013	12.66	13.01	12.63	12.79	52,893	+0.13(+1.04%)
Jan 30, 2013	13.18	13.20	12.59	12.66	41,997	-0.57(-4.34%)
Jan 29, 2013	13.01	13.31	12.92	13.23	37,203	+0.14(+1.07%)
Jan 28, 2013	12.89	13.11	12.81	13.09	35,685	+0.25(+1.93%)
Jan 25, 2013	13.03	13.03	12.80	12.84	156,632	-0.11(-0.84%)
Jan 24, 2013	13.00	13.25	12.87	12.95	56,944	+0.01(+0.06%)
Jan 23, 2013	13.24	13.24	12.93	12.94	30,495	-0.32(-2.40%)
Jan 22, 2013	13.28	13.34	13.14	13.26	32,305	-0.05(-0.35%)
Jan 18, 2013	12.93	13.52	12.89	13.31	151,656	+0.33(+2.57%)
Jan 17, 2013	13.13	13.18	12.97	12.97	29,153	-0.12(-0.95%)
Jan 16, 2013	13.11	13.37	12.94	13.10	32,439	-0.01(-0.06%)
Jan 15, 2013	12.83	13.14	12.83	13.11	17,609	+0.23(+1.81%)
Jan 14, 2013	12.82	12.94	12.80	12.87	13,530	-0.04(-0.30%)
Jan 11, 2013	13.22	13.22	12.91	12.91	31,332	-0.29(-2.18%)
Jan 10, 2013	13.25	13.26	12.81	13.20	50,812	+0.02(+0.18%)
Jan 09, 2013	13.25	13.33	12.80	13.18	18,995	-0.01(-0.06%)
Jan 08, 2013	13.19	13.24	12.98	13.18	27,570	+0.01(+0.06%)
Jan 07, 2013	13.29	13.58	13.11	13.18	30,802	-0.26(-1.91%)
Jan 04, 2013	13.60	13.66	13.35	13.43	72,705	-0.07(-0.52%)
Jan 03, 2013	13.46	13.51	13.21	13.50	21,821	+0.06(+0.46%)
Jan 02, 2013	13.26	13.45	12.70	13.44	140,386	+0.47(+3.59%)
Dec 31, 2012	12.65	12.99	12.31	12.97	21,016	+0.37(+2.96%)
Dec 28, 2012	12.78	12.78	12.51	12.60	25,896	-0.26(-1.99%)
Dec 27, 2012	12.59	12.89	12.05	12.86	25,955	+0.25(+1.97%)
Dec 26, 2012	12.86	13.07	12.22	12.61	36,699	-0.19(-1.46%)
Dec 24, 2012	13.23	13.37	12.69	12.80	19,298	-0.39(-2.94%)
Dec 21, 2012	13.40	13.45	12.63	13.18	134,489	-0.12(-0.88%)
Dec 20, 2012	12.74	13.32	12.71	13.30	25,196	+0.54(+4.19%)
Dec 19, 2012	12.84	12.88	12.69	12.77	38,060	-0.09(-0.66%)
Dec 18, 2012	12.81	12.86	12.70	12.85	45,359	+0.09(+0.73%)
Dec 17, 2012	12.46	12.81	12.31	12.76	33,825	+0.32(+2.61%)
Dec 14, 2012	12.56	12.74	12.41	12.43	28,992	-0.20(-1.59%)
Dec 13, 2012	12.60	12.72	12.56	12.63	12,706	+0.08(+0.68%)
Dec 12, 2012	12.71	12.80	12.52	12.55	21,512	-0.18(-1.39%)
Dec 11, 2012	12.50	12.87	12.35	12.73	32,081	+0.29(+2.30%)
Dec 10, 2012	12.49	12.55	12.11	12.44	99,397	-0.06(-0.49%)
Dec 07, 2012	12.63	12.73	12.38	12.50	15,177	-0.05(-0.43%)
Dec 06, 2012	12.49	12.68	12.22	12.56	14,116	+0.02(+0.19%)
Dec 05, 2012	12.43	12.66	12.12	12.53	14,904	+0.19(+1.50%)
Dec 04, 2012	12.24	12.48	12.02	12.35	25,425	+0.09(+0.76%)
Nov 30, 2012	12.26	12.43	11.82	12.26	89,586	+0.05(+0.38%)
Nov 29, 2012	12.06	12.28	11.81	12.21	26,170	+0.25(+2.13%)
Nov 28, 2012	11.75	11.96	11.64	11.95	19,994	+0.14(+1.18%)
Nov 27, 2012	12.09	12.23	11.82	11.82	20,175	-0.30(-2.48%)
Nov 26, 2012	12.10	12.22	11.92	12.12	11,429	-0.04(-0.32%)
Nov 23, 2012	12.07	12.16	11.95	12.16	11,972	+0.14(+1.16%)
Nov 21, 2012	11.95	12.03	11.92	12.02	7,888	+0.15(+1.30%)
Nov 20, 2012	11.75	11.98	11.73	11.86	16,512	+0.05(+0.46%)
Nov 19, 2012	11.52	12.03	11.45	11.81	33,339	+0.40(+3.52%)
Nov 16, 2012	11.45	11.57	11.33	11.41	35,589	-0.09(-0.81%)
Nov 15, 2012	11.42	11.58	11.42	11.50	19,865	+0.13(+1.15%)
Nov 14, 2012	11.65	11.65	11.37	11.37	34,543	-0.29(-2.52%)
Nov 13, 2012	12.12	12.23	11.47	11.66	44,300	-0.38(-3.14%)
Nov 12, 2012	12.48	12.48	11.73	12.04	12,675	+0.03(+0.26%)
Nov 09, 2012	11.89	12.14	11.63	12.01	19,013	+0.10(+0.84%)
Nov 08, 2012	12.09	12.29	11.91	11.91	26,411	-0.16(-1.34%)
Nov 07, 2012	12.70	12.70	11.91	12.07	77,414	-0.76(-5.90%)
Nov 06, 2012	12.66	12.93	12.54	12.83	10,480	+0.20(+1.59%)
Nov 05, 2012	12.53	13.07	12.48	12.63	22,545	-0.14(-1.09%)
Nov 02, 2012	12.97	12.97	12.49	12.77	52,320	-0.12(-0.96%)
Nov 01, 2012	13.00	13.17	12.69	12.89	51,083	-0.08(-0.60%)
Oct 31, 2012	12.35	13.12	12.20	12.97	108,380	+0.63(+5.07%)
Oct 26, 2012	12.53	12.34	12.34	12.34	30,319	-0.15(-1.17%)
Oct 25, 2012	12.41	12.51	12.34	12.49	13,721	+0.17(+1.38%)
Oct 24, 2012	12.27	12.40	12.04	12.32	49,611	+0.06(+0.50%)
Oct 23, 2012	12.16	12.33	11.82	12.26	40,681	+0.21(+1.73%)
Oct 19, 2012	11.90	12.13	11.80	12.05	65,617	+0.05(+0.45%)
Oct 18, 2012	12.26	12.38	11.93	11.99	24,264	-0.32(-2.57%)
Oct 17, 2012	12.29	12.45	12.12	12.31	14,680	+0.02(+0.19%)
Oct 16, 2012	12.56	12.71	12.25	12.29	99,236	-0.22(-1.73%)
Oct 15, 2012	12.39	12.50	12.36	12.50	18,050	+0.17(+1.38%)
Oct 12, 2012	12.40	12.51	12.20	12.33	40,432	-0.10(-0.81%)
Oct 11, 2012	12.75	12.80	12.34	12.43	27,966	-0.23(-1.83%)
Oct 10, 2012	12.47	12.69	12.47	12.66	61,251	+0.25(+1.99%)
Oct 09, 2012	12.57	12.59	12.42	12.42	11,720	-0.16(-1.29%)
Oct 08, 2012	12.38	12.65	12.38	12.58	50,904	+0.12(+0.99%)
Oct 05, 2012	12.33	12.60	12.33	12.46	30,748	+0.11(+0.87%)
Oct 04, 2012	12.56	12.56	12.32	12.35	42,300	-0.14(-1.11%)
Oct 03, 2012	12.50	12.61	12.39	12.49	19,036	+0.01(+0.06%)
Oct 02, 2012	12.68	12.77	12.44	12.48	34,884	-0.15(-1.22%)
Oct 01, 2012	12.80	12.90	12.08	12.63	25,148	-0.12(-0.97%)
Sep 28, 2012	12.90	13.03	12.73	12.76	63,555	-0.22(-1.67%)
Sep 27, 2012	12.91	13.14	12.83	12.97	28,986	+0.17(+1.33%)
Sep 26, 2012	12.90	12.95	12.76	12.80	46,259	-0.02(-0.18%)
Sep 25, 2012	12.84	13.21	12.78	12.83	46,061	+0.07(+0.54%)
Sep 24, 2012	12.81	13.02	12.55	12.76	128,988	-0.05(-0.42%)
Sep 21, 2012	12.80	13.04	12.52	12.81	104,150	+0.24(+1.90%)
Sep 20, 2012	12.56	12.65	12.29	12.57	13,498	-0.09(-0.73%)
Sep 19, 2012	12.83	12.83	12.61	12.66	21,538	-0.10(-0.79%)
Sep 18, 2012	12.47	12.83	12.42	12.77	34,850	+0.04(+0.30%)
Sep 17, 2012	12.53	12.76	12.52	12.73	29,711	+0.08(+0.67%)
Sep 14, 2012	12.78	12.94	12.46	12.64	55,935	-0.05(-0.36%)
Sep 13, 2012	12.53	13.03	12.49	12.69	57,398	+0.15(+1.17%)
Sep 12, 2012	12.43	12.58	12.27	12.54	22,538	+0.10(+0.80%)
Sep 11, 2012	12.55	12.55	12.34	12.44	30,691	+0.02(+0.19%)
Sep 10, 2012	12.50	12.61	12.42	12.42	13,239	-0.05(-0.37%)
Sep 07, 2012	12.46	12.63	12.18	12.46	38,140	+0.05(+0.43%)
Sep 06, 2012	11.78	12.43	11.74	12.41	85,695	+0.68(+5.82%)
Sep 05, 2012	11.78	11.85	11.57	11.73	89,589	-0.01(-0.06%)
Sep 04, 2012	11.84	11.84	11.51	11.74	71,801	-0.05(-0.46%)
Aug 31, 2012	11.89	12.13	11.66	11.79	66,932	-0.01(-0.06%)
Aug 30, 2012	11.98	11.98	11.80	11.80	8,640	-0.27(-2.23%)
Aug 29, 2012	12.10	12.20	11.86	12.07	83,432	+0.33(+2.81%)
Aug 27, 2012	11.63	11.75	11.47	11.74	19,580	+0.12(+1.06%)
Aug 24, 2012	11.42	11.65	11.41	11.61	83,023	+0.14(+1.20%)
Aug 23, 2012	11.59	11.64	11.47	11.47	10,933	-0.12(-1.06%)
Aug 22, 2012	11.55	11.67	11.55	11.60	8,344	-0.01(-0.07%)
Aug 21, 2012	11.63	11.76	11.54	11.61	70,820	-0.02(-0.20%)
Aug 20, 2012	11.53	11.63	11.45	11.63	16,029	+0.05(+0.46%)
Aug 17, 2012	11.47	11.58	11.47	11.57	48,335	+0.06(+0.53%)
Aug 16, 2012	11.51	11.54	11.32	11.51	34,162	+0.00(+0.00%)
Aug 15, 2012	11.42	11.63	11.42	11.51	35,506	+0.02(+0.20%)
Aug 14, 2012	11.60	11.61	11.43	11.49	13,870	-0.05(-0.47%)
Aug 13, 2012	11.50	11.58	11.36	11.54	11,706	+0.05(+0.40%)
Aug 10, 2012	11.66	11.67	11.50	11.50	28,625	-0.16(-1.38%)
Aug 09, 2012	11.67	11.77	11.65	11.66	14,663	-0.01(-0.07%)
Aug 08, 2012	11.62	11.70	11.59	11.67	18,224	+0.02(+0.13%)
Aug 07, 2012	11.68	11.78	11.64	11.65	120,692	+0.02(+0.20%)
Aug 06, 2012	11.67	11.74	11.62	11.63	48,153	-0.03(-0.26%)
Aug 03, 2012	11.59	11.74	11.59	11.66	98,620	+0.14(+1.20%)
Aug 02, 2012	11.38	11.59	11.38	11.52	24,959	+0.02(+0.13%)
Aug 01, 2012	11.70	11.72	11.51	11.51	76,718	-0.20(-1.70%)
Jul 31, 2012	11.51	11.73	11.51	11.70	122,413	+0.15(+1.33%)
Jul 30, 2012	11.58	11.63	11.47	11.55	26,215	-0.04(-0.33%)
Jul 27, 2012	11.57	11.63	11.47	11.59	45,344	+0.09(+0.80%)
Jul 26, 2012	11.59	11.59	11.38	11.50	41,681	+0.02(+0.13%)
Jul 25, 2012	11.42	11.59	11.42	11.48	26,253	+0.15(+1.35%)
Jul 24, 2012	11.53	11.55	11.30	11.33	46,611	-0.15(-1.34%)
Jul 23, 2012	11.32	11.59	11.32	11.48	25,311	+0.04(+0.33%)
Jul 20, 2012	11.43	11.54	11.43	11.44	31,772	-0.08(-0.67%)
Jul 19, 2012	11.77	11.80	11.51	11.52	30,594	-0.26(-2.22%)
Jul 18, 2012	11.78	11.82	11.73	11.78	45,374	-0.04(-0.32%)
Jul 17, 2012	11.82	11.86	11.72	11.82	16,977	+0.05(+0.39%)
Jul 16, 2012	11.75	11.90	11.75	11.77	8,516	-0.04(-0.33%)
Jul 13, 2012	11.72	11.97	11.71	11.81	78,253	+0.12(+0.98%)
Jul 12, 2012	11.74	11.74	11.65	11.70	25,111	-0.08(-0.72%)
Jul 11, 2012	11.77	11.81	11.74	11.78	61,494	+0.00(+0.00%)
Jul 10, 2012	11.78	11.82	11.74	11.78	22,061	+0.01(+0.07%)
Jul 09, 2012	11.70	11.78	11.61	11.77	12,966	+0.00(+0.00%)
Jul 06, 2012	11.70	11.82	11.70	11.77	20,476	-0.08(-0.71%)
Jul 05, 2012	11.94	11.94	11.81	11.86	24,386	-0.12(-0.96%)
Jul 03, 2012	11.80	11.97	11.76	11.97	25,191	+0.15(+1.30%)

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.