Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	16.06	16.12	15.74	15.78	0	-0.28(-1.74%)
Aug 29, 2013	16.12	16.18	16.00	16.06	0	-0.06(-0.38%)
Aug 28, 2013	16.16	16.23	16.08	16.12	359,847	-0.02(-0.09%)
Aug 27, 2013	16.74	16.79	16.12	16.13	341,130	-0.70(-4.17%)
Aug 26, 2013	17.05	17.20	16.80	16.83	284,341	-0.21(-1.24%)
Aug 23, 2013	16.93	17.07	16.73	17.05	0	+0.12(+0.71%)
Aug 22, 2013	16.42	16.96	16.41	16.93	0	+0.49(+2.99%)
Aug 21, 2013	16.71	16.73	16.43	16.43	0	-0.32(-1.89%)
Aug 20, 2013	16.50	16.81	16.48	16.75	249,017	+0.29(+1.74%)
Aug 19, 2013	16.49	16.69	16.41	16.46	309,076	-0.13(-0.77%)
Aug 16, 2013	16.62	16.82	16.46	16.59	0	-0.02(-0.14%)
Aug 15, 2013	16.66	16.71	16.48	16.62	384,633	-0.11(-0.68%)
Aug 14, 2013	16.82	16.84	16.69	16.73	231,802	-0.11(-0.63%)
Aug 13, 2013	16.93	16.93	16.66	16.83	269,530	-0.03(-0.16%)
Aug 12, 2013	16.63	16.91	16.62	16.86	281,929	+0.12(+0.74%)
Aug 09, 2013	16.72	16.93	16.62	16.74	237,891	+0.01(+0.05%)
Aug 08, 2013	16.80	16.92	16.64	16.73	237,277	+0.06(+0.36%)
Aug 07, 2013	16.86	16.89	16.67	16.67	332,711	-0.20(-1.16%)
Aug 06, 2013	16.98	17.00	16.81	16.86	294,170	-0.19(-1.11%)
Aug 05, 2013	16.89	17.11	16.79	17.05	547,950	+0.07(+0.40%)
Aug 02, 2013	16.89	17.00	16.78	16.99	387,340	-0.01(-0.04%)
Aug 01, 2013	16.61	17.04	16.51	16.99	1,212,864	+0.57(+3.45%)
Jul 31, 2013	16.50	16.67	16.37	16.43	0	+0.01(+0.05%)
Jul 30, 2013	16.49	16.58	16.35	16.42	696,487	-0.05(-0.32%)
Jul 29, 2013	16.74	16.74	16.45	16.47	0	-0.24(-1.45%)
Jul 26, 2013	16.88	16.90	16.67	16.71	0	-0.20(-1.21%)
Jul 25, 2013	16.96	17.05	16.82	16.92	0	-0.04(-0.22%)
Jul 24, 2013	16.99	17.08	16.89	16.96	0	+0.03(+0.18%)
Jul 23, 2013	16.64	16.99	16.62	16.93	0	+0.27(+1.63%)
Jul 22, 2013	16.77	16.92	16.62	16.65	0	-0.11(-0.68%)
Jul 19, 2013	15.61	17.19	15.61	16.77	0	+1.19(+7.66%)
Jul 18, 2013	15.27	15.59	15.16	15.57	0	+0.32(+2.10%)
Jul 17, 2013	15.26	15.41	15.16	15.25	317,738	-0.00(-0.02%)
Jul 16, 2013	15.34	15.45	15.17	15.26	0	-0.10(-0.64%)
Jul 15, 2013	15.38	15.39	15.24	15.35	0	+0.06(+0.40%)
Jul 12, 2013	15.10	15.36	14.98	15.29	0	+0.17(+1.10%)
Jul 11, 2013	15.60	15.60	15.10	15.13	1,221,355	-0.32(-2.10%)
Jul 10, 2013	15.85	16.00	15.33	15.45	0	-0.41(-2.57%)
Jul 09, 2013	15.70	15.94	15.57	15.86	0	+0.22(+1.40%)
Jul 08, 2013	15.55	15.68	15.40	15.64	0	+0.19(+1.22%)
Jul 05, 2013	15.13	15.46	14.92	15.45	0	+0.36(+2.40%)
Jul 03, 2013	14.77	15.10	14.64	15.09	0	+0.28(+1.89%)
Jul 02, 2013	14.61	15.10	14.61	14.81	0	+0.14(+0.93%)
Jul 01, 2013	14.33	14.71	14.22	14.67	0	+0.48(+3.39%)
Jun 28, 2013	13.83	14.24	13.71	14.19	1,170,714	+0.43(+3.11%)
Jun 27, 2013	13.64	13.82	13.64	13.76	0	+0.17(+1.27%)
Jun 26, 2013	13.86	13.89	13.55	13.59	0	-0.14(-1.04%)
Jun 25, 2013	13.38	13.82	13.21	13.73	0	+0.50(+3.75%)
Jun 24, 2013	13.02	13.29	12.86	13.24	0	+0.15(+1.15%)
Jun 21, 2013	13.03	13.26	13.03	13.09	1,289,427	+0.08(+0.64%)
Jun 20, 2013	12.89	13.10	12.84	13.01	0	+0.00(+0.00%)
Jun 19, 2013	13.07	13.16	13.00	13.01	0	-0.10(-0.75%)
Jun 18, 2013	13.03	13.20	12.98	13.10	0	+0.12(+0.93%)
Jun 17, 2013	13.00	13.07	12.90	12.98	0	+0.05(+0.41%)
Jun 14, 2013	12.99	13.03	12.92	12.93	0	-0.09(-0.69%)
Jun 13, 2013	12.77	13.07	12.74	13.02	349,637	+0.26(+2.06%)
Jun 12, 2013	12.83	12.86	12.68	12.76	474,092	+0.02(+0.12%)
Jun 11, 2013	12.86	12.88	12.68	12.74	598,813	-0.27(-2.08%)
Jun 10, 2013	12.95	13.05	12.90	13.01	0	+0.06(+0.46%)
Jun 07, 2013	12.95	12.99	12.81	12.95	0	+0.06(+0.47%)
Jun 06, 2013	12.75	12.91	12.70	12.89	0	+0.12(+0.94%)
Jun 05, 2013	12.93	12.99	12.77	12.77	0	-0.20(-1.56%)
Jun 04, 2013	13.15	13.19	12.91	12.98	0	-0.18(-1.37%)
Jun 03, 2013	13.18	13.18	12.98	13.16	616,500	+0.01(+0.06%)
May 31, 2013	13.00	13.19	12.93	13.15	621,972	+0.11(+0.81%)
May 30, 2013	13.03	13.05	12.93	13.04	0	+0.04(+0.29%)
May 29, 2013	13.02	13.10	12.93	13.01	390,152	-0.14(-1.09%)
May 28, 2013	13.22	13.30	13.06	13.15	382,747	+0.06(+0.46%)
May 24, 2013	13.03	13.13	12.97	13.09	0	-0.02(-0.12%)
May 23, 2013	13.06	13.14	12.86	13.10	0	+0.01(+0.06%)
May 22, 2013	13.25	13.34	13.05	13.10	0	-0.17(-1.25%)
May 21, 2013	13.26	13.31	13.16	13.26	0	+0.02(+0.11%)
May 20, 2013	13.22	13.31	13.19	13.25	0	+0.02(+0.11%)
May 17, 2013	13.21	13.27	13.16	13.23	0	+0.10(+0.74%)
May 16, 2013	13.29	13.29	13.12	13.13	447,271	-0.11(-0.80%)
May 15, 2013	13.00	13.24	13.00	13.24	0	+0.35(+2.68%)
May 13, 2013	12.87	12.96	12.79	12.89	0	-0.02(-0.12%)
May 10, 2013	12.90	12.95	12.83	12.91	0	+0.03(+0.23%)
May 09, 2013	13.01	13.01	12.86	12.88	0	-0.12(-0.93%)
May 08, 2013	12.92	13.02	12.84	13.00	0	+0.03(+0.26%)
May 07, 2013	12.85	12.97	12.83	12.96	0	+0.17(+1.32%)
May 06, 2013	12.77	12.86	12.76	12.79	0	+0.02(+0.12%)
May 03, 2013	12.78	12.86	12.76	12.78	0	+0.10(+0.77%)
May 02, 2013	12.67	12.78	12.65	12.68	0	+0.02(+0.12%)
May 01, 2013	12.85	12.88	12.64	12.67	0	-0.24(-1.86%)
Apr 30, 2013	12.75	12.92	12.74	12.91	1,627,523	+0.17(+1.36%)
Apr 29, 2013	12.83	12.83	12.69	12.73	432,417	-0.03(-0.24%)
Apr 26, 2013	12.77	12.82	12.72	12.77	1,103,375	-0.05(-0.41%)
Apr 25, 2013	12.66	12.86	12.60	12.82	1,206,228	+0.21(+1.67%)
Apr 24, 2013	12.40	12.72	12.40	12.61	0	+0.20(+1.58%)
Apr 23, 2013	12.16	12.43	12.16	12.41	1,736,172	+0.32(+2.61%)
Apr 22, 2013	12.22	12.25	12.06	12.10	567,486	-0.08(-0.68%)
Apr 19, 2013	12.12	12.22	12.03	12.18	798,112	+0.12(+1.00%)
Apr 18, 2013	12.15	12.16	11.99	12.06	974,150	-0.04(-0.31%)
Apr 17, 2013	11.97	12.11	11.87	12.10	1,197,449	+0.01(+0.06%)
Apr 16, 2013	12.50	12.61	12.02	12.09	998,735	-0.32(-2.60%)
Apr 15, 2013	12.67	12.75	12.39	12.41	582,943	-0.35(-2.71%)
Apr 12, 2013	12.83	12.97	12.72	12.76	262,779	-0.09(-0.70%)
Apr 11, 2013	12.86	12.90	12.64	12.85	402,768	-0.03(-0.23%)
Apr 10, 2013	12.77	12.92	12.73	12.88	312,081	+0.14(+1.06%)
Apr 09, 2013	12.74	12.83	12.58	12.74	399,021	+0.02(+0.18%)
Apr 08, 2013	12.65	12.73	12.52	12.72	330,753	+0.08(+0.59%)
Apr 05, 2013	12.55	12.65	12.51	12.64	342,115	-0.06(-0.47%)
Apr 04, 2013	12.71	12.74	12.60	12.70	451,867	-0.02(-0.12%)
Apr 03, 2013	12.97	13.01	12.68	12.72	686,653	-0.24(-1.86%)
Apr 02, 2013	13.02	13.25	12.92	12.96	424,075	+0.01(+0.12%)
Apr 01, 2013	13.06	13.15	12.88	12.95	264,910	-0.14(-1.09%)
Mar 28, 2013	13.04	13.11	13.04	13.09	343,307	+0.04(+0.34%)
Mar 27, 2013	13.01	13.08	12.96	13.04	635,157	-0.01(-0.06%)
Mar 26, 2013	13.02	13.16	13.02	13.05	519,263	+0.07(+0.52%)
Mar 25, 2013	12.98	13.07	12.94	12.98	616,236	+0.05(+0.41%)
Mar 22, 2013	13.14	13.14	12.86	12.93	448,848	-0.16(-1.20%)
Mar 21, 2013	13.10	13.19	13.04	13.09	325,805	-0.10(-0.74%)
Mar 20, 2013	13.19	13.24	13.16	13.18	298,876	+0.06(+0.46%)
Mar 19, 2013	13.12	13.25	13.10	13.12	439,083	+0.05(+0.40%)
Mar 18, 2013	13.08	13.17	13.03	13.07	486,106	-0.13(-1.02%)
Mar 15, 2013	13.20	13.32	13.20	13.21	1,056,484	+0.01(+0.06%)
Mar 14, 2013	13.14	13.27	13.12	13.20	1,399,607	+0.06(+0.46%)
Mar 13, 2013	13.10	13.18	13.06	13.14	429,145	+0.05(+0.40%)
Mar 12, 2013	13.10	13.14	13.02	13.09	326,221	-0.02(-0.17%)
Mar 11, 2013	13.21	13.27	13.07	13.11	388,278	-0.13(-1.02%)
Mar 08, 2013	13.15	13.29	13.10	13.24	1,267,494	+0.12(+0.91%)
Mar 07, 2013	13.14	13.23	13.07	13.12	673,827	+0.00(+0.00%)
Mar 06, 2013	13.24	13.24	13.11	13.12	344,157	-0.07(-0.57%)
Mar 05, 2013	13.20	13.39	13.15	13.20	489,151	+0.08(+0.63%)
Mar 04, 2013	13.01	13.12	12.82	13.12	755,992	+0.08(+0.63%)
Mar 01, 2013	13.05	13.18	12.98	13.04	1,170,136	-0.09(-0.68%)
Feb 28, 2013	13.09	13.25	13.09	13.12	516,837	-0.04(-0.28%)
Feb 27, 2013	13.16	13.28	13.14	13.16	382,277	-0.03(-0.23%)
Feb 26, 2013	13.14	13.21	13.04	13.19	238,985	+0.11(+0.86%)
Feb 25, 2013	13.38	13.41	13.08	13.08	312,040	-0.28(-2.07%)
Feb 22, 2013	13.35	13.38	13.27	13.36	250,638	+0.07(+0.56%)
Feb 21, 2013	13.34	13.42	13.25	13.28	203,987	-0.10(-0.78%)
Feb 20, 2013	13.60	13.60	13.38	13.39	309,719	-0.22(-1.65%)
Feb 19, 2013	13.50	13.62	13.50	13.61	363,597	+0.11(+0.83%)
Feb 15, 2013	13.59	13.62	13.45	13.50	322,485	-0.07(-0.55%)
Feb 14, 2013	13.54	13.65	13.52	13.57	325,711	-0.01(-0.05%)
Feb 13, 2013	13.47	13.58	13.47	13.58	443,086	+0.10(+0.78%)
Feb 12, 2013	13.39	13.50	13.30	13.48	423,232	+0.07(+0.56%)
Feb 11, 2013	13.33	13.45	13.28	13.40	286,806	+0.07(+0.56%)
Feb 08, 2013	13.21	13.33	13.16	13.33	272,398	+0.10(+0.79%)
Feb 07, 2013	13.24	13.27	13.13	13.22	363,410	-0.02(-0.17%)
Feb 06, 2013	13.29	13.29	13.18	13.24	290,847	+0.01(+0.08%)
Feb 04, 2013	13.20	13.35	13.14	13.23	727,986	-0.03(-0.20%)
Feb 01, 2013	13.23	13.32	13.07	13.26	760,661	+0.10(+0.80%)
Jan 31, 2013	13.04	13.22	13.00	13.15	654,721	+0.09(+0.69%)
Jan 30, 2013	13.10	13.23	13.04	13.07	553,787	-0.04(-0.34%)
Jan 29, 2013	12.96	13.21	12.83	13.11	516,668	+0.13(+1.04%)
Jan 28, 2013	12.95	13.09	12.89	12.98	305,879	+0.02(+0.17%)
Jan 25, 2013	13.02	13.09	12.88	12.95	347,551	-0.02(-0.17%)
Jan 24, 2013	13.04	13.04	12.90	12.98	271,153	-0.04(-0.29%)
Jan 23, 2013	13.04	13.15	12.97	13.01	416,220	-0.07(-0.57%)
Jan 22, 2013	12.93	13.09	12.83	13.09	510,271	+0.13(+0.98%)
Jan 18, 2013	12.95	13.01	12.84	12.96	314,301	-0.01(-0.06%)
Jan 17, 2013	12.95	13.07	12.81	12.97	327,836	+0.08(+0.61%)
Jan 16, 2013	12.95	13.03	12.71	12.89	455,189	+0.03(+0.20%)
Jan 15, 2013	12.74	12.99	12.53	12.86	697,199	+0.03(+0.23%)
Jan 14, 2013	12.71	12.86	12.60	12.83	566,343	+0.05(+0.41%)
Jan 11, 2013	12.72	12.85	12.00	12.78	510,560	-0.04(-0.35%)
Jan 10, 2013	12.76	12.86	12.64	12.83	506,955	+0.14(+1.12%)
Jan 09, 2013	12.79	12.83	12.65	12.68	279,517	-0.05(-0.41%)
Jan 08, 2013	12.70	12.76	12.63	12.74	571,848	+0.01(+0.06%)
Jan 07, 2013	12.68	12.83	12.56	12.73	307,046	-0.02(-0.18%)
Jan 04, 2013	12.73	12.82	12.66	12.75	489,437	+0.02(+0.18%)
Jan 03, 2013	12.71	12.76	12.62	12.73	404,886	-0.02(-0.18%)
Jan 02, 2013	12.76	12.77	12.61	12.75	726,560	+0.14(+1.13%)
Dec 31, 2012	12.38	12.61	12.35	12.61	448,357	+0.19(+1.57%)
Dec 28, 2012	12.32	12.54	12.19	12.41	443,759	+0.02(+0.12%)
Dec 27, 2012	12.45	12.47	12.22	12.40	498,408	-0.04(-0.30%)
Dec 26, 2012	12.29	12.57	12.29	12.44	487,668	+0.15(+1.22%)
Dec 24, 2012	12.68	12.80	12.19	12.29	460,761	-0.37(-2.90%)
Dec 21, 2012	12.34	12.67	12.25	12.65	4,239,164	+0.18(+1.43%)
Dec 20, 2012	12.39	12.48	12.17	12.48	718,111	+0.13(+1.03%)
Dec 19, 2012	12.15	12.36	12.08	12.35	646,961	+0.19(+1.53%)
Dec 18, 2012	11.85	12.17	11.85	12.16	740,433	+0.25(+2.12%)
Dec 17, 2012	11.79	11.96	11.68	11.91	828,876	+0.17(+1.46%)
Dec 14, 2012	11.78	11.90	11.64	11.74	657,162	-0.07(-0.63%)
Dec 13, 2012	11.86	11.97	11.75	11.81	306,227	-0.06(-0.50%)
Dec 12, 2012	11.98	11.98	11.85	11.87	422,600	-0.05(-0.44%)
Dec 11, 2012	11.94	12.05	11.88	11.92	398,830	+0.01(+0.12%)
Dec 10, 2012	12.02	12.06	11.88	11.91	493,926	-0.13(-1.11%)
Dec 07, 2012	12.02	12.11	11.83	12.04	617,172	+0.06(+0.50%)
Dec 06, 2012	11.99	12.11	11.91	11.98	410,391	-0.03(-0.25%)
Dec 05, 2012	12.02	12.07	11.90	12.01	525,895	+0.04(+0.37%)
Dec 04, 2012	12.05	12.10	11.89	11.97	899,642	+0.01(+0.06%)
Nov 30, 2012	12.02	12.03	11.86	11.96	814,795	-0.04(-0.31%)
Nov 29, 2012	11.96	12.08	11.92	12.00	551,524	+0.08(+0.69%)
Nov 28, 2012	12.03	12.09	11.87	11.92	630,248	-0.16(-1.29%)
Nov 27, 2012	12.13	12.25	12.05	12.07	372,153	-0.06(-0.49%)
Nov 26, 2012	12.11	12.24	12.09	12.13	535,833	+0.00(+0.00%)
Nov 23, 2012	12.06	12.18	12.04	12.13	203,687	+0.11(+0.93%)
Nov 21, 2012	12.07	12.08	12.00	12.02	474,110	-0.03(-0.25%)
Nov 20, 2012	12.07	12.20	12.00	12.05	470,829	-0.06(-0.49%)
Nov 19, 2012	12.21	12.27	12.04	12.11	526,609	+0.02(+0.19%)
Nov 16, 2012	12.05	12.22	11.89	12.09	443,245	+0.02(+0.18%)
Nov 15, 2012	12.09	12.18	12.03	12.07	489,712	-0.02(-0.18%)
Nov 14, 2012	12.39	12.39	12.05	12.09	584,979	-0.28(-2.23%)
Nov 13, 2012	12.32	13.09	12.32	12.36	669,181	+0.00(+0.00%)
Nov 12, 2012	12.34	12.37	12.19	12.36	612,772	+0.04(+0.30%)
Nov 09, 2012	12.05	12.45	12.04	12.33	719,176	+0.23(+1.91%)
Nov 08, 2012	12.27	12.33	11.91	12.10	756,528	-0.18(-1.46%)
Nov 07, 2012	12.77	12.80	12.26	12.27	720,705	-0.64(-4.96%)
Nov 06, 2012	12.56	13.01	12.56	12.91	624,329	+0.32(+2.54%)
Nov 05, 2012	12.65	12.65	12.50	12.59	351,587	-0.05(-0.41%)
Nov 02, 2012	12.81	12.82	12.63	12.65	643,233	-0.16(-1.22%)
Nov 01, 2012	12.51	12.97	12.50	12.80	812,440	+0.31(+2.50%)
Oct 31, 2012	12.67	12.73	12.40	12.49	506,665	-0.18(-1.41%)
Oct 26, 2012	12.55	12.67	12.67	12.67	526,640	+0.10(+0.83%)
Oct 25, 2012	12.53	12.59	12.38	12.56	503,954	+0.05(+0.42%)
Oct 24, 2012	12.59	12.62	12.04	12.51	462,829	-0.04(-0.36%)
Oct 23, 2012	12.53	12.66	12.41	12.56	440,992	-0.11(-0.88%)
Oct 19, 2012	12.45	12.73	12.34	12.67	592,802	+0.13(+1.01%)
Oct 18, 2012	12.29	12.59	12.22	12.54	1,356,676	+0.25(+2.06%)
Oct 17, 2012	12.36	12.40	12.24	12.29	1,079,535	-0.02(-0.13%)
Oct 16, 2012	12.42	12.43	12.27	12.30	1,252,186	-0.07(-0.60%)
Oct 15, 2012	12.38	12.48	12.36	12.38	522,386	+0.01(+0.06%)
Oct 12, 2012	12.54	12.54	12.22	12.37	500,125	-0.22(-1.77%)
Oct 11, 2012	12.64	12.65	12.42	12.59	320,803	+0.05(+0.42%)
Oct 10, 2012	12.49	12.61	12.40	12.54	437,282	+0.06(+0.48%)
Oct 09, 2012	12.51	12.59	12.45	12.48	529,711	-0.07(-0.53%)
Oct 08, 2012	12.40	12.58	12.38	12.55	234,148	+0.10(+0.84%)
Oct 05, 2012	12.36	12.62	12.29	12.45	339,807	+0.12(+0.97%)
Oct 04, 2012	12.21	12.43	12.07	12.33	438,747	+0.19(+1.59%)
Oct 03, 2012	12.14	12.21	12.03	12.13	332,393	+0.02(+0.18%)
Oct 02, 2012	12.13	12.28	12.04	12.11	406,966	+0.04(+0.31%)
Oct 01, 2012	12.36	12.36	12.03	12.07	965,275	-0.27(-2.16%)
Sep 28, 2012	12.38	12.42	12.28	12.34	564,958	-0.09(-0.72%)
Sep 27, 2012	12.41	12.49	12.33	12.43	436,682	+0.02(+0.18%)
Sep 26, 2012	12.53	12.61	12.33	12.41	862,386	-0.14(-1.12%)
Sep 25, 2012	12.55	12.73	12.35	12.55	895,057	-0.04(-0.35%)
Sep 24, 2012	12.44	12.61	12.36	12.59	534,026	+0.00(+0.00%)
Sep 21, 2012	12.58	12.63	12.44	12.59	1,007,703	+0.12(+0.95%)
Sep 20, 2012	12.28	12.47	11.97	12.47	505,234	+0.10(+0.84%)
Sep 19, 2012	12.34	12.40	12.19	12.37	189,635	+0.03(+0.24%)
Sep 18, 2012	12.44	12.46	12.30	12.34	341,288	-0.13(-1.01%)
Sep 17, 2012	12.63	12.75	12.44	12.47	375,195	-0.23(-1.81%)
Sep 14, 2012	12.59	12.75	12.49	12.70	508,168	+0.12(+0.94%)
Sep 13, 2012	12.23	12.58	12.20	12.58	583,097	+0.35(+2.85%)
Sep 12, 2012	12.25	12.27	12.18	12.23	267,209	+0.00(+0.00%)
Sep 11, 2012	12.13	12.27	11.95	12.23	282,658	+0.09(+0.73%)
Sep 10, 2012	12.22	12.27	11.94	12.14	380,142	-0.11(-0.91%)
Sep 07, 2012	12.13	12.31	11.53	12.25	287,467	+0.10(+0.79%)
Sep 06, 2012	12.11	12.27	11.89	12.15	467,065	+0.15(+1.23%)
Sep 05, 2012	12.05	12.19	11.77	12.01	805,578	-0.10(-0.86%)

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.