Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.55	16.56	16.52	16.52	8,727	+0.03(+0.18%)
Jun 26, 2013	16.22	16.50	16.22	16.49	16,881	+0.18(+1.09%)
Jun 25, 2013	16.31	16.31	16.22	16.31	22,525	+0.11(+0.67%)
Jun 24, 2013	16.12	16.22	16.03	16.20	288,107	-0.16(-0.97%)
Jun 21, 2013	16.46	16.46	16.28	16.36	29,594	+0.01(+0.05%)
Jun 20, 2013	16.56	16.56	16.35	16.35	34,975	-0.45(-2.69%)
Jun 19, 2013	16.91	16.92	16.81	16.81	2,813	-0.17(-1.01%)
Jun 18, 2013	16.95	17.00	16.95	16.98	4,092	+0.13(+0.78%)
Jun 17, 2013	16.80	16.90	16.79	16.85	19,065	+0.08(+0.50%)
Jun 14, 2013	16.78	16.78	16.76	16.76	10,669	-0.08(-0.48%)
Jun 13, 2013	16.51	16.84	16.51	16.84	19,416	+0.23(+1.37%)
Jun 12, 2013	16.63	16.63	16.61	16.61	8,615	-0.14(-0.84%)
Jun 11, 2013	16.80	16.85	16.75	16.75	10,735	-0.10(-0.62%)
Jun 10, 2013	16.88	16.93	16.85	16.86	23,991	+0.03(+0.18%)
Jun 07, 2013	16.76	16.86	16.69	16.83	24,736	+0.19(+1.16%)
Jun 06, 2013	16.57	16.63	16.41	16.63	11,217	+0.09(+0.56%)
Jun 05, 2013	16.59	16.61	16.51	16.54	19,182	-0.24(-1.42%)
Jun 04, 2013	16.86	16.89	16.69	16.78	20,461	-0.01(-0.06%)
Jun 03, 2013	16.75	16.81	16.71	16.79	161,085	+0.03(+0.20%)
May 31, 2013	17.02	17.02	16.75	16.75	3,653	-0.21(-1.23%)
May 30, 2013	16.96	16.96	16.96	16.96	1,644	+0.01(+0.03%)
May 29, 2013	16.91	16.96	16.91	16.96	1,826	-0.10(-0.61%)
May 28, 2013	17.17	17.17	17.06	17.06	4,574	+0.15(+0.89%)
May 24, 2013	16.84	16.92	16.84	16.91	243,568	-0.03(-0.19%)
May 23, 2013	16.81	16.95	16.78	16.94	60,420	+0.02(+0.12%)
May 22, 2013	17.20	17.30	16.92	16.92	10,325	-0.14(-0.83%)
May 21, 2013	17.14	17.14	17.07	17.07	1,585	-0.03(-0.18%)
May 20, 2013	17.11	17.16	17.08	17.10	11,158	+0.01(+0.06%)
May 17, 2013	17.02	17.09	17.02	17.09	41,171	+0.07(+0.39%)
May 16, 2013	17.03	17.03	17.00	17.02	8,338	+0.04(+0.26%)
May 15, 2013	16.96	17.03	16.94	16.97	5,985	+0.22(+1.30%)
May 13, 2013	16.74	16.80	16.74	16.76	11,918	-0.03(-0.16%)
May 10, 2013	16.74	16.78	16.68	16.78	9,200	+0.06(+0.37%)
May 09, 2013	16.74	16.76	16.72	16.72	4,296	+0.02(+0.15%)
May 08, 2013	16.65	16.73	16.65	16.69	79,362	+0.09(+0.56%)
May 07, 2013	16.60	16.63	16.60	16.60	3,653	+0.02(+0.11%)
May 06, 2013	16.54	16.59	16.54	16.58	7,797	+0.04(+0.23%)
May 03, 2013	16.48	16.56	16.36	16.54	5,597	+0.19(+1.16%)
May 02, 2013	16.26	16.36	16.26	16.36	2,331	+0.17(+1.06%)
May 01, 2013	16.30	16.31	16.18	16.18	65,565	-0.17(-1.03%)
Apr 30, 2013	16.25	16.35	16.25	16.35	12,474	+0.02(+0.13%)
Apr 29, 2013	16.30	16.35	16.30	16.33	209,769	+0.13(+0.82%)
Apr 26, 2013	16.21	16.24	16.20	16.20	8,688	-0.04(-0.26%)
Apr 25, 2013	16.21	16.30	16.21	16.24	38,314	+0.06(+0.38%)
Apr 24, 2013	16.15	16.18	16.15	16.18	19,168	+0.04(+0.23%)
Apr 23, 2013	16.14	16.14	16.14	16.14	1,461	+0.20(+1.23%)
Apr 22, 2013	15.87	15.95	15.87	15.95	4,662	+0.04(+0.24%)
Apr 19, 2013	15.81	15.92	15.81	15.91	186,048	+0.14(+0.87%)
Apr 18, 2013	15.82	15.85	15.76	15.77	16,983	-0.11(-0.71%)
Apr 17, 2013	16.02	16.02	15.81	15.89	20,637	-0.19(-1.18%)
Apr 16, 2013	15.99	16.08	15.98	16.08	17,070	+0.16(+1.02%)
Apr 15, 2013	16.17	16.17	15.87	15.91	48,092	-0.34(-2.10%)
Apr 12, 2013	16.26	16.26	16.24	16.26	2,404	-0.05(-0.30%)
Apr 11, 2013	16.28	16.33	16.28	16.30	12,116	+0.05(+0.30%)
Apr 10, 2013	16.08	16.26	16.08	16.26	17,904	+0.19(+1.21%)
Apr 09, 2013	16.03	16.06	16.03	16.06	3,887	+0.10(+0.62%)
Apr 08, 2013	15.90	15.96	15.87	15.96	26,892	+0.12(+0.75%)
Apr 05, 2013	15.76	15.85	15.74	15.84	38,044	-0.10(-0.62%)
Apr 04, 2013	15.94	15.94	15.91	15.94	14,323	+0.03(+0.20%)
Apr 03, 2013	16.08	16.08	15.91	15.91	11,348	-0.16(-1.00%)
Apr 02, 2013	16.05	16.07	16.05	16.07	4,238	+0.11(+0.68%)
Apr 01, 2013	15.99	15.99	15.96	15.96	2,375	-0.13(-0.81%)
Mar 28, 2013	16.04	16.09	16.04	16.09	31,964	+0.07(+0.41%)
Mar 27, 2013	16.03	16.03	16.03	16.03	2,557	-0.00(-0.02%)
Mar 26, 2013	15.96	16.03	15.96	16.03	7,059	+0.14(+0.89%)
Mar 25, 2013	16.04	16.04	15.86	15.89	405,632	-0.07(-0.43%)
Mar 22, 2013	15.94	15.96	15.94	15.96	2,893	+0.08(+0.49%)
Mar 21, 2013	15.92	15.97	15.87	15.88	35,186	-0.12(-0.78%)
Mar 20, 2013	15.99	16.00	15.97	16.00	4,552	+0.12(+0.75%)
Mar 19, 2013	15.92	15.92	15.83	15.88	16,968	-0.06(-0.36%)
Mar 18, 2013	15.87	15.99	15.87	15.94	20,585	-0.08(-0.51%)
Mar 15, 2013	16.03	16.03	16.00	16.02	19,869	-0.00(-0.03%)
Mar 14, 2013	16.01	16.03	16.00	16.03	134,863	+0.15(+0.93%)
Mar 13, 2013	15.90	15.91	15.88	15.88	3,961	-0.02(-0.11%)
Mar 12, 2013	15.92	15.92	15.88	15.90	12,977	+0.01(+0.04%)
Mar 11, 2013	15.89	15.89	15.89	15.89	2,523	+0.00(+0.03%)
Mar 08, 2013	15.91	15.91	15.83	15.89	47,595	+0.05(+0.32%)
Mar 07, 2013	15.81	15.84	15.80	15.84	51,630	+0.05(+0.34%)
Mar 06, 2013	15.83	15.83	15.77	15.78	20,848	+0.00(+0.01%)
Mar 05, 2013	15.68	15.78	15.68	15.78	58,276	+0.18(+1.16%)
Mar 04, 2013	15.52	15.60	15.49	15.60	11,348	+0.06(+0.40%)
Mar 01, 2013	15.43	15.54	15.35	15.54	62,325	+0.05(+0.30%)
Feb 28, 2013	15.54	15.57	15.49	15.49	86,805	+0.00(+0.01%)
Feb 27, 2013	15.30	15.49	15.30	15.49	10,864	+0.17(+1.11%)
Feb 26, 2013	15.29	15.34	15.25	15.32	264,635	-0.16(-1.04%)
Feb 22, 2013	15.46	15.49	15.46	15.48	6,360	+0.10(+0.64%)
Feb 21, 2013	15.42	15.42	15.31	15.38	34,896	-0.11(-0.71%)
Feb 20, 2013	15.47	15.63	15.47	15.49	11,796	-0.16(-1.04%)
Feb 19, 2013	15.58	15.65	15.58	15.65	16,982	+0.09(+0.60%)
Feb 15, 2013	15.51	15.56	15.51	15.56	4,885	-0.00(-0.01%)
Feb 14, 2013	15.55	15.56	15.55	15.56	2,787	+0.00(+0.02%)
Feb 13, 2013	15.58	15.58	15.56	15.56	1,775	+0.02(+0.12%)
Feb 12, 2013	15.54	15.54	15.54	15.54	1,833	+0.05(+0.33%)
Feb 11, 2013	15.50	15.50	15.49	15.49	7,372	-0.01(-0.04%)
Feb 08, 2013	15.50	15.50	15.50	15.50	733	+0.10(+0.66%)
Feb 07, 2013	15.45	15.45	15.39	15.39	3,873	-0.04(-0.23%)
Feb 06, 2013	15.38	15.43	15.37	15.43	11,033	+0.13(+0.82%)
Feb 04, 2013	15.39	15.39	15.30	15.30	11,187	-0.14(-0.92%)
Feb 01, 2013	15.45	15.46	15.45	15.45	4,775	+0.10(+0.63%)
Jan 31, 2013	15.32	15.35	15.29	15.35	10,167	-0.01(-0.09%)
Jan 30, 2013	15.42	15.42	15.35	15.36	6,903	-0.03(-0.21%)
Jan 29, 2013	15.35	15.41	15.35	15.40	21,905	+0.06(+0.42%)
Jan 28, 2013	15.38	15.38	15.31	15.33	12,045	+0.01(+0.04%)
Jan 25, 2013	15.32	15.35	15.28	15.33	16,527	+0.04(+0.25%)
Jan 24, 2013	15.26	15.33	15.26	15.29	11,788	+0.03(+0.18%)
Jan 23, 2013	15.26	15.26	15.26	15.26	733	+0.04(+0.27%)
Jan 22, 2013	15.14	15.22	15.13	15.22	4,562	+0.13(+0.89%)
Jan 18, 2013	15.09	15.09	15.09	15.09	5,135	-0.03(-0.23%)
Jan 17, 2013	15.09	15.15	15.09	15.12	25,646	+0.10(+0.68%)
Jan 16, 2013	15.02	15.03	14.99	15.02	23,687	-0.01(-0.07%)
Jan 15, 2013	14.98	15.03	14.97	15.03	10,006	+0.05(+0.33%)
Jan 14, 2013	14.99	15.00	14.97	14.98	121,335	-0.01(-0.07%)
Jan 11, 2013	14.94	14.99	14.94	14.99	7,079	+0.02(+0.11%)
Jan 10, 2013	14.91	14.97	14.91	14.97	2,736	+0.07(+0.46%)
Jan 09, 2013	14.91	14.91	14.91	14.91	2,017	+0.11(+0.77%)
Jan 08, 2013	14.81	14.81	14.79	14.79	2,714	-0.07(-0.50%)
Jan 07, 2013	14.90	14.90	14.84	14.87	327,709	-0.06(-0.38%)
Jan 04, 2013	14.90	14.92	14.88	14.92	4,893	+0.08(+0.51%)
Jan 03, 2013	14.86	14.90	14.84	14.85	19,330	-0.03(-0.18%)
Jan 02, 2013	14.79	14.87	14.76	14.87	304,667	+0.39(+2.69%)
Dec 31, 2012	14.26	14.48	14.26	14.48	60,689	+0.22(+1.57%)
Dec 28, 2012	14.34	14.37	14.25	14.26	17,041	-0.13(-0.94%)
Dec 27, 2012	14.44	14.44	14.25	14.40	793,942	-0.06(-0.42%)
Dec 26, 2012	14.53	14.53	14.41	14.46	13,388	-0.06(-0.43%)
Dec 24, 2012	14.51	14.53	14.51	14.52	491,733	+0.00(+0.01%)
Dec 21, 2012	14.47	14.52	14.46	14.52	47,793	-0.13(-0.87%)
Dec 20, 2012	14.63	14.65	14.60	14.65	226,620	+0.02(+0.10%)
Dec 19, 2012	14.70	14.70	14.61	14.63	18,110	-0.04(-0.27%)
Dec 18, 2012	14.58	14.69	14.58	14.67	77,491	+0.15(+1.02%)
Dec 17, 2012	14.39	14.52	14.39	14.52	44,726	+0.17(+1.22%)
Dec 14, 2012	14.36	14.41	14.35	14.35	10,446	-0.06(-0.41%)
Dec 13, 2012	14.53	14.53	14.37	14.41	12,794	-0.09(-0.59%)
Dec 12, 2012	14.52	14.60	14.49	14.49	40,288	+0.04(+0.30%)
Dec 11, 2012	14.44	14.56	14.39	14.45	7,456	+0.04(+0.28%)
Dec 10, 2012	14.38	14.41	14.37	14.41	35,674	+0.06(+0.43%)
Dec 07, 2012	14.36	14.37	14.35	14.35	552,232	-0.00(-0.02%)
Dec 06, 2012	14.31	14.35	14.31	14.35	4,134	+0.07(+0.49%)
Dec 05, 2012	14.20	14.37	14.20	14.28	11,842	+0.02(+0.16%)
Dec 04, 2012	14.29	14.30	14.24	14.26	12,270	-0.08(-0.53%)
Nov 30, 2012	14.34	14.34	14.31	14.33	10,365	-0.02(-0.12%)
Nov 29, 2012	14.29	14.36	14.29	14.35	6,755	+0.14(+0.97%)
Nov 28, 2012	14.06	14.21	14.01	14.21	21,381	+0.01(+0.06%)
Nov 27, 2012	14.20	14.26	14.20	14.20	22,289	+0.01(+0.07%)
Nov 26, 2012	14.21	14.22	14.16	14.19	12,388	-0.00(-0.02%)
Nov 23, 2012	14.13	14.20	14.13	14.20	2,310	+0.12(+0.83%)
Nov 21, 2012	14.06	14.08	14.06	14.08	16,153	+0.05(+0.36%)
Nov 20, 2012	13.95	14.06	13.95	14.03	228,939	+0.08(+0.57%)
Nov 19, 2012	13.93	13.95	13.93	13.95	6,401	+0.19(+1.41%)
Nov 16, 2012	13.67	13.76	13.61	13.76	9,900	+0.09(+0.68%)
Nov 15, 2012	13.68	13.71	13.61	13.66	13,857	-0.05(-0.38%)
Nov 14, 2012	13.84	13.84	13.71	13.71	28,594	-0.21(-1.49%)
Nov 13, 2012	13.95	13.99	13.92	13.92	4,053	-0.06(-0.40%)
Nov 12, 2012	13.97	14.01	13.91	13.98	26,025	-0.06(-0.44%)
Nov 09, 2012	13.88	14.04	13.82	14.04	28,808	+0.02(+0.16%)
Nov 08, 2012	14.11	14.16	13.96	14.02	30,189	-0.14(-0.99%)
Nov 07, 2012	14.02	14.27	14.02	14.16	24,378	-0.21(-1.49%)
Nov 06, 2012	14.37	14.37	14.31	14.37	12,307	+0.06(+0.43%)
Nov 05, 2012	14.27	14.35	14.27	14.31	10,026	-0.14(-0.95%)
Nov 02, 2012	14.48	14.48	14.44	14.45	9,967	+0.05(+0.36%)
Nov 01, 2012	14.40	14.40	14.39	14.39	4,429	+0.15(+1.05%)
Oct 31, 2012	14.49	14.49	14.18	14.24	43,818	-0.01(-0.08%)
Oct 26, 2012	14.22	14.26	14.26	14.26	17,719	+0.05(+0.33%)
Oct 25, 2012	14.21	14.21	14.21	14.21	863	-0.01(-0.07%)
Oct 24, 2012	14.29	14.29	14.22	14.22	6,423	-0.05(-0.33%)
Oct 23, 2012	14.22	14.31	14.22	14.27	8,490	-0.17(-1.18%)
Oct 19, 2012	14.67	14.67	14.44	14.44	7,161	-0.22(-1.51%)
Oct 18, 2012	14.04	14.66	14.04	14.66	12,012	-0.05(-0.35%)
Oct 17, 2012	14.71	14.72	14.68	14.71	20,473	+0.08(+0.52%)
Oct 16, 2012	14.55	14.63	14.55	14.63	12,130	+0.15(+1.00%)
Oct 15, 2012	14.40	14.49	14.39	14.49	6,415	+0.11(+0.78%)
Oct 12, 2012	14.37	14.37	14.37	14.37	738	-0.11(-0.77%)
Oct 11, 2012	14.50	14.50	14.49	14.49	3,145	+0.08(+0.53%)
Oct 10, 2012	14.49	14.49	14.41	14.41	2,325	-0.14(-0.94%)
Oct 09, 2012	14.67	14.67	14.55	14.55	3,691	-0.11(-0.77%)
Oct 08, 2012	14.70	14.70	14.66	14.66	11,805	-0.10(-0.67%)
Oct 05, 2012	14.77	14.77	14.76	14.76	4,872	+0.05(+0.35%)
Oct 04, 2012	14.68	14.72	14.68	14.71	16,323	+0.14(+0.96%)
Oct 03, 2012	14.52	14.65	14.52	14.57	295,592	+0.04(+0.29%)
Oct 02, 2012	14.54	14.54	14.50	14.53	32,758	+0.01(+0.09%)
Oct 01, 2012	14.54	14.63	14.51	14.51	15,578	+0.00(+0.03%)
Sep 28, 2012	14.46	14.51	14.46	14.51	4,304	-0.06(-0.45%)
Sep 27, 2012	14.47	14.57	14.46	14.57	6,570	+0.14(+0.98%)
Sep 26, 2012	14.44	14.44	14.42	14.43	5,906	-0.09(-0.65%)
Sep 25, 2012	14.65	14.65	14.53	14.53	30,860	-0.14(-0.96%)
Sep 24, 2012	14.62	14.68	14.61	14.67	374,088	-0.04(-0.28%)
Sep 21, 2012	14.79	14.79	14.71	14.71	35,010	+0.02(+0.14%)
Sep 20, 2012	14.64	14.69	14.61	14.69	13,998	-0.07(-0.47%)
Sep 19, 2012	14.72	14.76	14.72	14.76	15,964	+0.09(+0.60%)
Sep 18, 2012	14.63	14.69	14.63	14.67	9,643	-0.03(-0.19%)
Sep 17, 2012	14.74	14.76	14.70	14.70	16,839	-0.05(-0.34%)
Sep 14, 2012	14.74	14.82	14.74	14.75	26,810	+0.06(+0.41%)
Sep 13, 2012	14.64	14.69	14.64	14.69	11,053	+0.21(+1.43%)
Sep 12, 2012	14.49	14.49	14.46	14.48	15,919	+0.03(+0.19%)
Sep 11, 2012	14.40	14.47	14.40	14.45	14,540	-0.03(-0.18%)
Sep 10, 2012	14.48	14.48	14.48	14.48	741	+0.00(+0.00%)
Sep 07, 2012	14.44	14.48	14.44	14.48	15,393	+0.08(+0.56%)
Sep 06, 2012	14.20	14.40	14.20	14.40	25,838	+0.29(+2.05%)
Sep 05, 2012	14.13	14.15	14.11	14.11	17,707	+0.02(+0.16%)
Sep 04, 2012	14.12	14.14	14.05	14.09	41,350	-0.07(-0.51%)
Aug 31, 2012	14.19	14.19	14.12	14.16	5,200	+0.09(+0.62%)
Aug 30, 2012	14.06	14.08	14.05	14.07	15,689	-0.10(-0.71%)
Aug 29, 2012	14.17	14.17	14.12	14.17	10,363	-0.01(-0.09%)
Aug 27, 2012	14.20	14.22	14.15	14.18	14,458	+0.06(+0.43%)
Aug 24, 2012	14.04	14.12	14.04	14.12	2,967	+0.05(+0.38%)
Aug 23, 2012	14.16	14.19	14.06	14.07	73,805	-0.07(-0.47%)
Aug 22, 2012	14.15	14.19	14.14	14.14	13,316	-0.09(-0.61%)
Aug 21, 2012	14.26	14.33	14.22	14.22	5,756	+0.00(+0.01%)
Aug 20, 2012	14.18	14.23	14.18	14.22	4,428	-0.01(-0.10%)
Aug 17, 2012	14.23	14.23	14.21	14.23	14,688	+0.04(+0.26%)
Aug 16, 2012	14.10	14.21	14.10	14.20	5,222	+0.15(+1.07%)
Aug 14, 2012	14.11	14.05	14.05	14.05	2,967	-0.01(-0.10%)
Aug 13, 2012	14.05	14.08	14.02	14.06	23,546	+0.03(+0.25%)
Aug 10, 2012	14.03	14.03	14.03	14.03	741	-0.06(-0.40%)
Aug 09, 2012	14.09	14.09	14.07	14.08	2,225	+0.03(+0.19%)
Aug 08, 2012	14.01	14.06	14.01	14.06	14,391	-0.03(-0.22%)
Aug 07, 2012	14.02	14.09	14.02	14.09	71,335	+0.09(+0.64%)
Aug 06, 2012	13.98	14.00	13.98	14.00	10,445	+0.09(+0.67%)
Aug 03, 2012	13.89	13.96	13.89	13.90	6,157	+0.34(+2.53%)
Aug 02, 2012	13.67	13.72	13.56	13.56	156,580	-0.22(-1.60%)
Aug 01, 2012	13.88	13.88	13.78	13.78	9,577	-0.08(-0.57%)
Jul 30, 2012	13.88	13.86	13.86	13.86	20,771	-0.05(-0.39%)
Jul 27, 2012	13.84	13.92	13.84	13.92	3,412	+0.33(+2.44%)
Jul 26, 2012	13.59	13.61	13.57	13.58	5,474	+0.14(+1.07%)
Jul 25, 2012	13.45	13.45	13.37	13.44	8,664	+0.09(+0.71%)
Jul 24, 2012	13.43	13.43	13.35	13.35	8,902	-0.20(-1.47%)
Jul 23, 2012	13.49	13.54	13.49	13.54	6,980	-0.14(-1.00%)
Jul 20, 2012	13.77	13.77	13.68	13.68	5,860	-0.13(-0.94%)
Jul 19, 2012	13.79	13.81	13.77	13.81	32,663	+0.05(+0.35%)
Jul 18, 2012	13.77	13.78	13.76	13.76	5,051	+0.07(+0.51%)
Jul 17, 2012	13.63	13.69	13.63	13.69	2,870	+0.11(+0.81%)
Jul 16, 2012	13.53	13.59	13.53	13.58	28,931	+0.01(+0.07%)
Jul 13, 2012	13.57	13.57	13.57	13.57	741	+0.12(+0.87%)
Jul 12, 2012	13.41	13.46	13.41	13.46	3,894	-0.12(-0.86%)
Jul 10, 2012	13.57	13.57	13.57	13.57	0	+0.02(+0.18%)
Jul 09, 2012	13.60	13.62	13.55	13.55	16,387	-0.21(-1.52%)
Jul 05, 2012	13.76	13.76	13.76	13.76	24,480	-0.02(-0.16%)
Jul 03, 2012	13.77	13.82	13.77	13.78	4,451	+0.10(+0.74%)

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.