Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.25	14.50	13.98	14.08	9,181	-0.17(-1.18%)
Jun 27, 2013	14.50	14.50	12.96	14.25	0	-0.26(-1.78%)
Jun 26, 2013	13.51	14.50	13.17	14.50	0	+1.05(+7.82%)
Jun 25, 2013	13.54	13.54	12.70	13.45	0	+0.29(+2.20%)
Jun 24, 2013	13.06	13.16	13.06	13.16	0	+0.11(+0.83%)
Jun 21, 2013	13.01	13.14	12.54	13.05	21,753	+0.05(+0.35%)
Jun 20, 2013	12.96	13.04	12.48	13.01	0	+0.09(+0.70%)
Jun 19, 2013	12.70	13.01	12.70	12.92	0	+0.15(+1.17%)
Jun 18, 2013	12.72	13.13	12.36	12.77	0	+0.17(+1.32%)
Jun 17, 2013	12.54	12.99	12.47	12.60	0	+0.17(+1.40%)
Jun 14, 2013	12.60	12.60	12.43	12.43	0	-0.26(-2.07%)
Jun 13, 2013	12.70	12.70	12.54	12.69	2,666	+0.09(+0.72%)
Jun 12, 2013	12.56	12.82	12.33	12.60	9,231	+0.04(+0.29%)
Jun 11, 2013	12.66	12.80	12.48	12.56	4,136	-0.23(-1.77%)
Jun 10, 2013	13.06	13.06	12.65	12.79	0	+0.05(+0.36%)
Jun 07, 2013	12.86	12.91	12.65	12.75	0	-0.09(-0.71%)
Jun 06, 2013	12.72	13.08	12.65	12.84	0	-0.17(-1.32%)
Jun 05, 2013	12.92	13.01	12.92	13.01	0	+0.08(+0.63%)
Jun 04, 2013	13.23	13.23	12.88	12.93	0	-0.48(-3.58%)
Jun 03, 2013	13.33	13.41	12.82	13.41	7,359	+0.09(+0.68%)
May 31, 2013	13.54	13.54	12.88	13.32	3,674	-0.08(-0.61%)
May 30, 2013	13.04	13.50	13.04	13.40	0	+0.39(+3.00%)
May 29, 2013	13.20	13.52	12.96	13.01	2,057	-0.27(-2.05%)
May 28, 2013	13.06	13.49	13.06	13.28	1,397	+0.44(+3.39%)
May 24, 2013	12.96	12.96	12.62	12.84	0	-0.16(-1.25%)
May 23, 2013	12.98	13.42	12.98	13.01	0	-0.02(-0.14%)
May 22, 2013	12.58	13.03	12.58	13.03	0	-0.01(-0.07%)
May 21, 2013	12.98	13.37	12.75	13.04	0	-0.02(-0.14%)
May 20, 2013	13.23	13.23	12.96	13.05	0	+0.00(+0.00%)
May 17, 2013	13.13	13.22	12.87	13.05	0	+0.05(+0.35%)
May 16, 2013	13.15	13.15	12.64	13.01	5,853	-0.13(-0.97%)
May 15, 2013	12.72	13.23	12.72	13.13	0	+0.24(+1.90%)
May 13, 2013	13.03	13.44	12.87	12.89	0	-0.12(-0.91%)
May 10, 2013	13.03	13.03	12.93	13.01	0	-0.02(-0.14%)
May 09, 2013	13.04	13.10	13.03	13.03	0	+0.23(+1.77%)
May 08, 2013	12.87	12.88	12.60	12.80	0	-0.07(-0.56%)
May 07, 2013	12.51	12.87	12.51	12.87	0	-0.16(-1.25%)
May 06, 2013	12.88	13.13	12.88	13.04	0	+0.03(+0.21%)
May 03, 2013	12.99	13.01	12.96	13.01	0	+0.10(+0.77%)
May 02, 2013	12.82	12.91	12.35	12.91	0	+0.33(+2.59%)
May 01, 2013	12.84	12.84	12.58	12.58	0	-0.11(-0.86%)
Apr 30, 2013	12.69	12.69	12.65	12.69	0	+0.05(+0.36%)
Apr 29, 2013	12.69	12.85	12.65	12.65	6,241	-0.01(-0.07%)
Apr 26, 2013	12.33	12.86	12.33	12.65	6,800	+0.32(+2.57%)
Apr 25, 2013	12.51	12.69	12.33	12.34	9,873	+0.02(+0.15%)
Apr 24, 2013	12.34	12.34	12.32	12.32	0	-0.14(-1.09%)
Apr 23, 2013	12.30	12.88	12.30	12.46	882	+0.10(+0.81%)
Apr 22, 2013	12.35	12.36	12.31	12.36	326	+0.05(+0.44%)
Apr 19, 2013	13.00	13.00	12.26	12.30	870	-0.01(-0.07%)
Apr 18, 2013	12.02	12.78	12.02	12.31	1,033	-0.07(-0.59%)
Apr 17, 2013	12.09	12.90	12.09	12.38	3,839	+0.14(+1.18%)
Apr 16, 2013	12.19	12.42	11.73	12.24	11,076	+0.13(+1.05%)
Apr 15, 2013	12.98	12.98	11.89	12.11	5,937	-0.77(-5.98%)
Apr 12, 2013	13.01	13.01	12.46	12.88	1,765	-0.13(-0.98%)
Apr 11, 2013	12.97	13.01	12.88	13.01	2,474	+0.12(+0.91%)
Apr 10, 2013	12.96	13.01	12.53	12.89	2,220	-0.12(-0.91%)
Apr 09, 2013	12.77	13.01	12.77	13.01	2,323	+0.14(+1.06%)
Apr 08, 2013	12.84	13.01	12.51	12.87	1,302	-0.05(-0.35%)
Apr 05, 2013	12.77	13.01	12.60	12.92	882	+0.18(+1.42%)
Apr 04, 2013	12.58	13.01	12.58	12.74	11,632	+0.14(+1.15%)
Apr 03, 2013	12.64	12.64	12.44	12.59	772	+0.13(+1.02%)
Apr 02, 2013	12.58	12.67	12.46	12.46	10,506	+0.15(+1.25%)
Apr 01, 2013	12.51	12.69	12.26	12.31	5,767	-0.38(-3.00%)
Mar 28, 2013	12.62	12.69	12.62	12.69	1,378	+0.18(+1.45%)
Mar 27, 2013	12.46	12.51	12.42	12.51	794	-0.09(-0.72%)
Mar 26, 2013	12.60	12.60	12.60	12.60	330	+0.24(+1.92%)
Mar 22, 2013	12.41	12.36	12.36	12.36	441	-0.01(-0.09%)
Mar 21, 2013	12.39	12.41	12.24	12.37	3,769	-0.13(-1.02%)
Mar 20, 2013	12.00	12.50	11.95	12.50	2,432	+0.51(+4.23%)
Mar 19, 2013	12.37	12.37	11.36	11.99	7,412	-0.07(-0.60%)
Mar 18, 2013	12.75	12.75	11.92	12.07	13,492	-0.71(-5.54%)
Mar 15, 2013	13.01	13.01	12.56	12.77	9,452	-0.19(-1.47%)
Mar 14, 2013	12.24	13.00	12.24	12.96	2,957	+0.60(+4.84%)
Mar 13, 2013	12.76	12.98	12.36	12.36	1,258	-0.62(-4.75%)
Mar 12, 2013	13.00	13.01	12.95	12.98	1,711	-0.03(-0.21%)
Mar 11, 2013	12.95	13.01	12.94	13.01	7,003	+0.05(+0.35%)
Mar 08, 2013	12.97	13.23	12.94	12.96	13,154	+0.05(+0.35%)
Mar 07, 2013	12.89	12.92	12.84	12.92	2,214	+0.07(+0.56%)
Mar 06, 2013	12.73	12.92	12.73	12.84	5,682	-0.02(-0.14%)
Mar 05, 2013	12.92	13.00	12.69	12.86	2,579	+0.07(+0.57%)
Mar 04, 2013	12.96	13.01	12.70	12.79	4,772	-0.05(-0.35%)
Mar 01, 2013	12.26	12.84	12.21	12.84	3,941	+0.46(+3.74%)
Feb 28, 2013	12.25	12.37	12.25	12.37	889	+0.10(+0.81%)
Feb 27, 2013	12.37	12.51	12.27	12.27	1,373	+0.00(+0.00%)
Feb 26, 2013	12.21	12.77	12.21	12.27	4,524	-0.15(-1.17%)
Feb 25, 2013	12.55	12.59	12.27	12.42	10,742	-0.05(-0.44%)
Feb 22, 2013	12.78	12.78	12.40	12.47	1,258	-0.25(-1.99%)
Feb 21, 2013	12.80	12.83	12.69	12.73	4,319	-0.10(-0.78%)
Feb 20, 2013	12.90	13.01	12.69	12.83	2,070	-0.18(-1.39%)
Feb 19, 2013	12.98	13.01	12.92	13.01	1,724	+0.13(+0.99%)
Feb 15, 2013	12.88	12.88	12.88	12.88	110	-0.16(-1.25%)
Feb 14, 2013	13.23	13.23	12.53	13.04	19,885	+0.09(+0.70%)
Feb 13, 2013	12.83	12.95	12.67	12.95	13,723	+0.15(+1.20%)
Feb 12, 2013	12.96	13.14	12.70	12.80	12,801	-0.19(-1.46%)
Feb 11, 2013	12.86	12.99	12.84	12.99	873	+0.12(+0.92%)
Feb 08, 2013	13.04	13.12	12.87	12.87	3,220	-0.11(-0.84%)
Feb 07, 2013	12.69	13.36	12.63	12.98	21,000	+0.28(+2.21%)
Feb 06, 2013	12.10	12.78	12.06	12.70	9,744	+0.01(+0.07%)
Feb 04, 2013	12.98	13.10	12.69	12.69	7,172	-0.24(-1.82%)
Feb 01, 2013	13.03	13.31	12.87	12.93	16,966	-0.02(-0.14%)
Jan 31, 2013	13.05	13.05	12.87	12.94	4,998	-0.16(-1.25%)
Jan 30, 2013	13.37	13.37	13.03	13.11	5,613	-0.03(-0.21%)
Jan 29, 2013	13.40	13.49	12.92	13.13	15,989	+0.26(+2.04%)
Jan 28, 2013	13.13	13.14	12.87	12.87	3,786	-0.17(-1.32%)
Jan 25, 2013	12.87	13.14	12.87	13.04	3,428	+0.12(+0.91%)
Jan 24, 2013	13.01	13.04	12.87	12.93	5,231	-0.12(-0.90%)
Jan 23, 2013	13.14	13.14	12.94	13.04	1,514	+0.03(+0.21%)
Jan 22, 2013	12.96	13.13	12.59	13.02	5,404	+0.14(+1.06%)
Jan 18, 2013	12.69	12.88	12.69	12.88	1,016	+0.10(+0.78%)
Jan 17, 2013	12.69	12.81	12.69	12.78	4,218	-0.07(-0.56%)
Jan 16, 2013	12.65	12.85	12.60	12.85	1,875	+0.29(+2.35%)
Jan 15, 2013	12.49	12.74	12.49	12.56	2,746	-0.01(-0.11%)
Jan 14, 2013	12.60	12.78	12.47	12.57	13,865	-0.22(-1.70%)
Jan 11, 2013	12.69	12.79	12.69	12.79	2,463	+0.10(+0.79%)
Jan 10, 2013	12.58	12.96	12.58	12.69	21,722	+0.27(+2.19%)
Jan 09, 2013	12.96	12.96	12.26	12.42	5,008	-0.37(-2.91%)
Jan 08, 2013	12.90	13.01	12.78	12.79	2,333	+0.26(+2.10%)
Jan 07, 2013	12.69	12.76	12.16	12.53	11,913	-0.16(-1.29%)
Jan 04, 2013	13.03	13.14	12.69	12.69	10,969	-0.46(-3.51%)
Jan 03, 2013	12.83	13.15	12.83	13.15	9,227	+0.37(+2.91%)
Jan 02, 2013	12.70	13.02	12.69	12.78	7,694	-0.19(-1.47%)
Dec 31, 2012	11.89	12.97	11.89	12.97	2,263	+0.74(+6.08%)
Dec 28, 2012	11.53	12.41	11.34	12.23	8,743	+0.09(+0.75%)
Dec 27, 2012	12.00	12.14	11.80	12.14	5,946	+0.03(+0.22%)
Dec 26, 2012	11.62	12.16	11.62	12.11	4,239	+0.49(+4.21%)
Dec 24, 2012	12.08	12.08	11.11	11.62	5,428	-0.53(-4.33%)
Dec 21, 2012	12.38	12.50	12.09	12.15	5,729	-0.36(-2.90%)
Dec 20, 2012	12.78	12.81	12.16	12.51	9,558	+0.30(+2.45%)
Dec 19, 2012	12.19	12.67	12.10	12.21	19,153	-0.19(-1.56%)
Dec 18, 2012	12.40	12.40	12.40	12.40	234	+0.62(+5.26%)
Dec 17, 2012	12.09	12.09	11.77	11.78	7,093	-0.29(-2.40%)
Dec 14, 2012	12.17	12.20	11.80	12.07	8,163	-0.44(-3.55%)
Dec 13, 2012	12.75	12.83	12.08	12.52	1,249	-0.45(-3.49%)
Dec 12, 2012	12.55	13.57	11.78	12.97	9,846	+0.92(+7.59%)
Dec 11, 2012	12.20	12.20	11.95	12.06	1,199	-0.05(-0.37%)
Dec 10, 2012	12.28	12.68	12.04	12.10	15,072	-0.23(-1.84%)
Dec 07, 2012	12.68	12.68	12.33	12.33	1,831	+0.05(+0.37%)
Dec 06, 2012	12.23	12.28	12.23	12.28	2,879	+0.04(+0.30%)
Dec 05, 2012	12.25	12.25	12.25	12.25	110	+0.12(+0.97%)
Dec 04, 2012	12.38	12.46	12.13	12.13	677	+0.03(+0.25%)
Nov 30, 2012	12.23	12.23	12.01	12.10	1,996	-0.05(-0.40%)
Nov 29, 2012	12.04	12.16	12.04	12.15	3,014	-0.08(-0.67%)
Nov 28, 2012	12.12	12.48	12.12	12.23	441	+0.09(+0.75%)
Nov 27, 2012	12.42	12.42	12.04	12.14	5,196	-0.15(-1.18%)
Nov 26, 2012	12.38	12.38	12.28	12.28	496	+0.05(+0.37%)
Nov 23, 2012	12.24	12.24	12.24	12.24	124	-0.08(-0.66%)
Nov 21, 2012	12.41	12.41	12.32	12.32	772	+0.12(+0.97%)
Nov 20, 2012	12.18	12.21	12.18	12.20	1,797	+0.16(+1.33%)
Nov 19, 2012	12.23	12.45	12.04	12.04	1,359	-0.10(-0.81%)
Nov 16, 2012	11.89	12.23	11.89	12.14	1,248	-0.14(-1.16%)
Nov 15, 2012	11.85	12.60	11.21	12.28	2,483	+0.07(+0.58%)
Nov 14, 2012	12.25	12.27	12.20	12.21	3,004	-0.12(-0.94%)
Nov 13, 2012	11.83	12.33	11.83	12.33	3,486	+0.19(+1.54%)
Nov 12, 2012	12.24	12.31	11.92	12.14	18,562	-0.14(-1.16%)
Nov 09, 2012	12.33	12.39	12.28	12.28	11,807	-0.01(-0.07%)
Nov 08, 2012	12.21	12.70	12.21	12.29	8,386	+0.00(+0.00%)
Nov 07, 2012	12.37	12.41	12.28	12.29	6,844	-0.28(-2.26%)
Nov 06, 2012	12.74	12.77	12.46	12.58	13,714	-0.15(-1.19%)
Nov 05, 2012	12.28	12.82	12.28	12.73	4,591	+0.40(+3.25%)
Nov 02, 2012	12.37	12.46	12.33	12.33	4,326	-0.09(-0.72%)
Nov 01, 2012	12.30	12.41	12.28	12.41	5,819	+0.17(+1.38%)
Oct 31, 2012	12.28	12.42	12.24	12.25	4,614	-0.12(-0.94%)
Oct 26, 2012	12.46	12.36	12.36	12.36	5,842	-0.28(-2.25%)
Oct 25, 2012	12.24	12.65	12.22	12.65	8,174	+0.21(+1.72%)
Oct 24, 2012	12.54	12.54	12.25	12.43	5,505	-0.11(-0.85%)
Oct 23, 2012	12.24	12.54	12.24	12.54	8,809	+0.29(+2.40%)
Oct 19, 2012	12.53	12.55	12.24	12.25	2,699	-0.20(-1.57%)
Oct 18, 2012	12.57	12.59	12.33	12.44	2,856	-0.02(-0.14%)
Oct 17, 2012	12.64	12.64	12.46	12.46	2,424	+0.09(+0.71%)
Oct 16, 2012	12.45	12.60	12.37	12.37	1,764	-0.23(-1.82%)
Oct 15, 2012	12.37	12.63	12.37	12.60	2,560	+0.25(+2.02%)
Oct 12, 2012	12.61	12.61	12.35	12.35	698	-0.33(-2.60%)
Oct 11, 2012	12.74	12.74	12.68	12.68	3,030	+0.24(+1.93%)
Oct 10, 2012	12.71	12.71	12.25	12.44	3,090	-0.26(-2.03%)
Oct 09, 2012	12.64	12.70	12.63	12.70	675	+0.10(+0.78%)
Oct 08, 2012	12.64	12.64	12.46	12.60	730	+0.02(+0.14%)
Oct 05, 2012	12.46	12.82	12.46	12.58	3,721	+0.18(+1.43%)
Oct 04, 2012	12.01	12.41	12.01	12.41	11,292	+0.30(+2.50%)
Oct 03, 2012	12.10	12.10	12.10	12.10	112	-0.07(-0.58%)
Oct 02, 2012	12.20	12.20	12.17	12.17	449	-0.03(-0.22%)
Oct 01, 2012	12.21	12.46	12.19	12.20	13,850	-0.08(-0.65%)
Sep 28, 2012	12.09	12.46	11.90	12.28	9,884	+0.37(+3.14%)
Sep 27, 2012	12.01	12.09	11.91	11.91	3,265	+0.21(+1.83%)
Sep 26, 2012	11.70	11.79	11.57	11.69	1,597	-0.08(-0.68%)
Sep 25, 2012	11.77	11.77	11.77	11.77	337	-0.03(-0.23%)
Sep 24, 2012	11.84	12.09	11.69	11.80	7,332	-0.23(-1.92%)
Sep 21, 2012	11.81	12.03	11.81	12.03	14,384	+0.24(+2.04%)
Sep 20, 2012	11.75	11.80	11.60	11.79	4,609	-0.02(-0.15%)
Sep 19, 2012	11.85	11.90	11.77	11.81	2,612	-0.10(-0.82%)
Sep 18, 2012	11.77	12.01	11.75	11.91	2,520	-0.01(-0.07%)
Sep 17, 2012	11.57	11.92	11.57	11.92	2,045	+0.08(+0.68%)
Sep 14, 2012	11.59	12.01	11.57	11.84	18,768	+0.40(+3.50%)
Sep 13, 2012	11.66	11.66	11.33	11.44	13,333	-0.18(-1.53%)
Sep 12, 2012	11.42	11.61	11.39	11.61	4,101	+0.19(+1.64%)
Sep 11, 2012	11.48	11.58	11.30	11.43	12,309	+0.04(+0.31%)
Sep 10, 2012	11.72	11.72	11.29	11.39	12,887	-0.22(-1.92%)
Sep 07, 2012	11.52	11.70	11.37	11.61	14,495	+0.24(+2.15%)
Sep 06, 2012	11.36	11.39	11.35	11.37	7,843	-0.07(-0.58%)
Sep 05, 2012	11.42	11.58	11.39	11.44	4,449	-0.04(-0.39%)
Sep 04, 2012	11.74	11.84	11.35	11.48	2,715	-0.18(-1.53%)
Aug 31, 2012	11.80	11.84	11.61	11.66	1,573	+0.09(+0.77%)
Aug 30, 2012	11.78	11.78	11.57	11.57	616	+0.00(+0.00%)
Aug 29, 2012	11.57	11.57	11.57	11.57	1,685	+0.00(+0.00%)
Aug 27, 2012	11.57	11.67	11.52	11.57	10,860	+0.00(+0.00%)
Aug 24, 2012	11.44	11.62	11.39	11.57	20,778	+0.09(+0.78%)
Aug 23, 2012	11.30	11.48	11.09	11.48	3,708	+0.55(+5.05%)
Aug 22, 2012	11.52	11.52	10.88	10.93	7,253	-0.33(-2.92%)
Aug 21, 2012	11.26	11.26	11.26	11.26	960	-0.04(-0.39%)
Aug 20, 2012	11.20	11.53	11.12	11.30	2,345	+0.20(+1.84%)
Aug 17, 2012	11.51	11.51	11.10	11.10	1,951	+0.32(+2.97%)
Aug 16, 2012	11.46	11.46	10.70	10.78	7,590	-0.32(-2.89%)
Aug 15, 2012	11.14	11.14	10.98	11.10	997	+0.06(+0.56%)
Aug 14, 2012	11.79	11.93	10.90	11.04	49,077	-0.70(-5.99%)
Aug 13, 2012	10.50	11.83	10.50	11.74	4,386	+0.41(+3.61%)
Aug 10, 2012	10.96	11.90	10.77	11.33	1,021	-0.24(-2.08%)
Aug 09, 2012	11.38	11.57	11.12	11.57	1,720	+0.24(+2.12%)
Aug 08, 2012	11.08	11.33	10.85	11.33	6,420	+0.19(+1.68%)
Aug 07, 2012	11.12	11.15	10.86	11.14	8,788	+0.04(+0.32%)
Aug 06, 2012	10.86	11.50	10.86	11.11	1,236	+0.26(+2.38%)
Aug 03, 2012	11.21	11.21	10.31	10.85	7,291	-0.28(-2.56%)
Aug 02, 2012	10.28	11.57	9.300	11.13	9,583	+0.44(+4.08%)
Aug 01, 2012	10.96	10.96	10.68	10.70	4,884	-0.44(-3.92%)
Jul 31, 2012	11.57	11.57	11.13	11.13	898	-0.41(-3.55%)
Jul 30, 2012	11.64	11.79	11.12	11.54	1,907	-0.16(-1.37%)
Jul 27, 2012	12.15	12.15	11.67	11.70	7,867	-0.36(-2.95%)
Jul 26, 2012	11.60	12.06	11.57	12.06	3,033	-0.04(-0.29%)
Jul 25, 2012	12.01	12.09	11.87	12.09	1,901	+0.08(+0.67%)
Jul 24, 2012	11.78	12.02	11.67	12.01	12,156	+0.41(+3.53%)
Jul 23, 2012	11.74	11.74	11.12	11.61	1,702	-0.14(-1.21%)
Jul 20, 2012	11.52	11.75	11.17	11.75	5,210	+0.13(+1.15%)
Jul 19, 2012	12.01	12.01	11.22	11.61	4,291	-0.26(-2.17%)
Jul 18, 2012	11.70	12.17	11.64	11.87	7,614	+0.17(+1.44%)
Jul 17, 2012	11.52	11.70	10.95	11.70	3,276	+0.27(+2.33%)
Jul 16, 2012	10.55	11.44	10.50	11.44	2,475	+0.44(+3.96%)
Jul 13, 2012	10.65	11.06	10.65	11.00	3,287	+0.40(+3.78%)
Jul 12, 2012	10.62	10.81	10.21	10.60	3,729	-0.01(-0.08%)
Jul 11, 2012	10.72	10.72	10.37	10.61	3,709	-0.05(-0.50%)
Jul 10, 2012	10.49	10.83	10.47	10.66	3,006	+0.18(+1.74%)
Jul 09, 2012	10.23	10.48	10.11	10.48	2,809	-0.02(-0.21%)
Jul 06, 2012	10.79	10.79	10.26	10.50	898	+0.13(+1.29%)
Jul 05, 2012	10.59	10.74	10.13	10.37	9,719	-0.07(-0.68%)
Jul 03, 2012	10.11	10.83	10.11	10.44	2,311	+0.38(+3.81%)

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.