Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	13.51	13.65	13.51	13.65	806	+0.11(+0.81%)
Feb 27, 2013	13.65	13.80	13.54	13.54	1,245	+0.00(+0.00%)
Feb 26, 2013	13.47	14.09	13.47	13.54	4,101	-0.16(-1.17%)
Feb 25, 2013	13.85	13.89	13.54	13.70	9,738	-0.06(-0.44%)
Feb 22, 2013	14.10	14.10	13.68	13.76	1,141	-0.28(-1.99%)
Feb 21, 2013	14.12	14.15	14.00	14.04	3,916	-0.11(-0.78%)
Feb 20, 2013	14.23	14.35	14.00	14.15	1,877	-0.20(-1.39%)
Feb 19, 2013	14.32	14.35	14.26	14.35	1,563	+0.14(+0.99%)
Feb 15, 2013	14.21	14.21	14.21	14.21	100	-0.18(-1.25%)
Feb 14, 2013	14.60	14.60	13.82	14.39	18,026	+0.10(+0.70%)
Feb 13, 2013	14.15	14.29	13.98	14.29	12,440	+0.17(+1.20%)
Feb 12, 2013	14.30	14.50	14.01	14.12	11,604	-0.21(-1.47%)
Feb 11, 2013	14.19	14.33	14.17	14.33	792	+0.13(+0.92%)
Feb 08, 2013	14.39	14.47	14.20	14.20	2,919	-0.12(-0.84%)
Feb 07, 2013	14.00	14.74	13.93	14.32	19,037	+0.31(+2.21%)
Feb 06, 2013	13.35	14.10	13.30	14.01	8,833	+0.01(+0.07%)
Feb 04, 2013	14.32	14.45	14.00	14.00	6,502	-0.26(-1.82%)
Feb 01, 2013	14.37	14.68	14.20	14.26	15,380	-0.02(-0.14%)
Jan 31, 2013	14.40	14.40	14.20	14.28	4,531	-0.18(-1.24%)
Jan 30, 2013	14.75	14.75	14.38	14.46	5,089	-0.03(-0.21%)
Jan 29, 2013	14.78	14.88	14.25	14.49	14,494	+0.29(+2.04%)
Jan 28, 2013	14.49	14.50	14.20	14.20	3,432	-0.19(-1.32%)
Jan 25, 2013	14.20	14.50	14.20	14.39	3,108	+0.13(+0.91%)
Jan 24, 2013	14.35	14.39	14.20	14.26	4,742	-0.13(-0.90%)
Jan 23, 2013	14.50	14.50	14.28	14.39	1,373	+0.03(+0.21%)
Jan 22, 2013	14.30	14.49	13.89	14.36	4,899	+0.15(+1.06%)
Jan 18, 2013	14.00	14.21	14.00	14.21	921	+0.11(+0.78%)
Jan 17, 2013	14.00	14.13	14.00	14.10	3,824	-0.08(-0.56%)
Jan 16, 2013	13.96	14.18	13.90	14.18	1,700	+0.32(+2.35%)
Jan 15, 2013	13.78	14.05	13.78	13.86	2,490	-0.01(-0.11%)
Jan 14, 2013	13.90	14.10	13.76	13.87	12,569	-0.24(-1.70%)
Jan 11, 2013	14.00	14.11	14.00	14.11	2,233	+0.11(+0.79%)
Jan 10, 2013	13.88	14.30	13.88	14.00	19,691	+0.30(+2.19%)
Jan 09, 2013	14.30	14.30	13.52	13.70	4,540	-0.41(-2.91%)
Jan 08, 2013	14.23	14.35	14.10	14.11	2,115	+0.29(+2.10%)
Jan 07, 2013	14.00	14.08	13.41	13.82	10,799	-0.18(-1.29%)
Jan 04, 2013	14.37	14.50	14.00	14.00	9,944	-0.51(-3.51%)
Jan 03, 2013	14.15	14.51	14.15	14.51	8,365	+0.41(+2.91%)
Jan 02, 2013	14.01	14.36	14.00	14.10	6,975	-0.21(-1.47%)
Dec 31, 2012	13.12	14.31	13.12	14.31	2,052	+0.82(+6.08%)
Dec 28, 2012	12.72	13.69	12.51	13.49	7,926	+0.10(+0.75%)
Dec 27, 2012	13.24	13.39	13.02	13.39	5,390	+0.03(+0.22%)
Dec 26, 2012	12.82	13.41	12.82	13.36	3,843	+0.54(+4.21%)
Dec 24, 2012	13.33	13.33	12.26	12.82	4,921	-0.58(-4.33%)
Dec 21, 2012	13.66	13.79	13.34	13.40	5,194	-0.40(-2.90%)
Dec 20, 2012	14.10	14.13	13.42	13.80	8,665	+0.33(+2.45%)
Dec 19, 2012	13.45	13.98	13.35	13.47	17,362	-0.21(-1.56%)
Dec 18, 2012	13.68	13.68	13.68	13.68	213	+0.68(+5.26%)
Dec 17, 2012	13.34	13.34	12.98	13.00	6,430	-0.32(-2.40%)
Dec 14, 2012	13.43	13.46	13.02	13.32	7,400	-0.49(-3.55%)
Dec 13, 2012	14.06	14.15	13.33	13.81	1,133	-0.50(-3.49%)
Dec 12, 2012	13.85	14.97	13.00	14.31	8,926	+1.01(+7.59%)
Dec 11, 2012	13.46	13.46	13.18	13.30	1,087	-0.05(-0.37%)
Dec 10, 2012	13.55	13.99	13.28	13.35	13,663	-0.25(-1.84%)
Dec 07, 2012	13.98	13.98	13.60	13.60	1,660	+0.05(+0.37%)
Dec 06, 2012	13.49	13.55	13.49	13.55	2,610	+0.04(+0.30%)
Dec 05, 2012	13.51	13.51	13.51	13.51	100	+0.13(+0.97%)
Dec 04, 2012	13.66	13.75	13.38	13.38	614	+0.03(+0.25%)
Nov 30, 2012	13.49	13.49	13.25	13.35	1,810	-0.05(-0.40%)
Nov 29, 2012	13.28	13.42	13.28	13.40	2,733	-0.09(-0.67%)
Nov 28, 2012	13.37	13.77	13.37	13.49	400	+0.10(+0.75%)
Nov 27, 2012	13.70	13.70	13.28	13.39	4,711	-0.16(-1.18%)
Nov 26, 2012	13.66	13.66	13.55	13.55	450	+0.05(+0.37%)
Nov 23, 2012	13.50	13.50	13.50	13.50	113	-0.09(-0.66%)
Nov 21, 2012	13.69	13.69	13.59	13.59	700	-0.12(-0.88%)
Nov 20, 2012	13.69	13.72	13.69	13.71	1,600	+0.18(+1.33%)
Nov 19, 2012	13.74	13.99	13.53	13.53	1,210	-0.11(-0.81%)
Nov 16, 2012	13.36	13.74	13.36	13.64	1,111	-0.16(-1.16%)
Nov 15, 2012	13.32	14.16	12.60	13.80	2,210	+0.08(+0.58%)
Nov 14, 2012	13.77	13.79	13.71	13.72	2,674	-0.13(-0.94%)
Nov 13, 2012	13.29	13.85	13.29	13.85	3,103	+0.21(+1.54%)
Nov 12, 2012	13.75	13.83	13.39	13.64	16,520	-0.16(-1.16%)
Nov 09, 2012	13.85	13.92	13.80	13.80	10,508	-0.01(-0.07%)
Nov 08, 2012	13.72	14.27	13.72	13.81	7,464	+0.00(+0.00%)
Nov 07, 2012	13.90	13.95	13.80	13.81	6,091	-0.32(-2.26%)
Nov 06, 2012	14.31	14.35	14.00	14.13	12,205	-0.17(-1.19%)
Nov 05, 2012	13.80	14.40	13.80	14.30	4,086	+0.45(+3.25%)
Nov 02, 2012	13.90	14.00	13.85	13.85	3,850	-0.10(-0.72%)
Nov 01, 2012	13.82	13.95	13.80	13.95	5,179	+0.19(+1.38%)
Oct 31, 2012	13.80	13.96	13.76	13.76	4,107	-0.13(-0.94%)
Oct 26, 2012	14.00	13.89	13.89	13.89	5,200	-0.32(-2.25%)
Oct 25, 2012	13.75	14.21	13.73	14.21	7,275	+0.24(+1.72%)
Oct 24, 2012	14.09	14.09	13.76	13.97	4,900	-0.12(-0.85%)
Oct 23, 2012	13.75	14.09	13.75	14.09	7,840	+0.33(+2.40%)
Oct 19, 2012	14.08	14.10	13.75	13.76	2,402	-0.22(-1.57%)
Oct 18, 2012	14.12	14.15	13.85	13.98	2,542	-0.02(-0.14%)
Oct 17, 2012	14.20	14.20	14.00	14.00	2,158	+0.10(+0.71%)
Oct 16, 2012	13.99	14.16	13.90	13.90	1,570	-0.26(-1.82%)
Oct 15, 2012	13.90	14.19	13.90	14.16	2,279	+0.28(+2.02%)
Oct 12, 2012	14.17	14.17	13.88	13.88	622	-0.37(-2.60%)
Oct 11, 2012	14.32	14.32	14.25	14.25	2,697	+0.27(+1.93%)
Oct 10, 2012	14.28	14.28	13.77	13.98	2,750	-0.29(-2.03%)
Oct 09, 2012	14.20	14.27	14.19	14.27	601	+0.11(+0.78%)
Oct 08, 2012	14.20	14.20	14.00	14.16	650	+0.02(+0.14%)
Oct 05, 2012	14.00	14.40	14.00	14.14	3,312	+0.20(+1.43%)
Oct 04, 2012	13.49	13.95	13.49	13.94	10,050	+0.34(+2.50%)
Oct 03, 2012	13.60	13.60	13.60	13.60	100	-0.08(-0.58%)
Oct 02, 2012	13.71	13.71	13.68	13.68	400	-0.03(-0.22%)
Oct 01, 2012	13.72	14.00	13.70	13.71	12,326	-0.09(-0.65%)
Sep 28, 2012	13.58	14.00	13.37	13.80	8,797	+0.42(+3.14%)
Sep 27, 2012	13.50	13.58	13.38	13.38	2,906	+0.24(+1.83%)
Sep 26, 2012	13.15	13.25	13.00	13.14	1,422	-0.09(-0.68%)
Sep 25, 2012	13.23	13.23	13.23	13.23	300	-0.03(-0.23%)
Sep 24, 2012	13.30	13.58	13.13	13.26	6,526	-0.26(-1.92%)
Sep 21, 2012	13.27	13.52	13.27	13.52	12,802	+0.27(+2.04%)
Sep 20, 2012	13.20	13.26	13.03	13.25	4,102	-0.02(-0.15%)
Sep 19, 2012	13.31	13.37	13.22	13.27	2,325	-0.11(-0.82%)
Sep 18, 2012	13.22	13.50	13.20	13.38	2,243	-0.01(-0.07%)
Sep 17, 2012	13.00	13.39	13.00	13.39	1,820	+0.09(+0.68%)
Sep 14, 2012	13.02	13.50	13.00	13.30	16,703	+0.45(+3.50%)
Sep 13, 2012	13.10	13.10	12.73	12.85	11,866	-0.20(-1.53%)
Sep 12, 2012	12.83	13.05	12.80	13.05	3,650	+0.21(+1.64%)
Sep 11, 2012	12.90	13.01	12.70	12.84	10,955	+0.04(+0.31%)
Sep 10, 2012	13.17	13.17	12.69	12.80	11,469	-0.25(-1.92%)
Sep 07, 2012	12.95	13.15	12.78	13.05	12,900	+0.28(+2.15%)
Sep 06, 2012	12.76	12.80	12.75	12.78	6,980	-0.07(-0.58%)
Sep 05, 2012	12.83	13.01	12.80	12.85	3,960	-0.05(-0.39%)
Sep 04, 2012	13.19	13.30	12.75	12.90	2,417	-0.20(-1.53%)
Aug 31, 2012	13.26	13.30	13.05	13.10	1,400	+0.10(+0.77%)
Aug 30, 2012	13.23	13.23	13.00	13.00	549	+0.00(+0.00%)
Aug 29, 2012	13.00	13.00	13.00	13.00	1,500	+0.00(+0.00%)
Aug 27, 2012	13.00	13.11	12.94	13.00	9,665	+0.00(+0.00%)
Aug 24, 2012	12.85	13.06	12.79	13.00	18,492	+0.10(+0.78%)
Aug 23, 2012	12.70	12.90	12.46	12.90	3,300	+0.62(+5.05%)
Aug 22, 2012	12.94	12.94	12.22	12.28	6,455	-0.37(-2.92%)
Aug 21, 2012	12.65	12.65	12.65	12.65	855	-0.05(-0.39%)
Aug 20, 2012	12.58	12.96	12.50	12.70	2,087	+0.23(+1.84%)
Aug 17, 2012	12.94	12.94	12.47	12.47	1,737	+0.36(+2.97%)
Aug 16, 2012	12.88	12.88	12.02	12.11	6,755	-0.36(-2.89%)
Aug 15, 2012	12.52	12.52	12.34	12.47	888	+0.07(+0.56%)
Aug 14, 2012	13.25	13.41	12.25	12.40	43,677	-0.79(-5.99%)
Aug 13, 2012	11.80	13.29	11.80	13.19	3,904	+0.46(+3.61%)
Aug 10, 2012	12.32	13.37	12.10	12.73	909	-0.27(-2.08%)
Aug 09, 2012	12.79	13.00	12.50	13.00	1,531	+0.27(+2.12%)
Aug 08, 2012	12.45	12.73	12.19	12.73	5,714	+0.21(+1.68%)
Aug 07, 2012	12.50	12.53	12.20	12.52	7,821	+0.04(+0.32%)
Aug 06, 2012	12.20	12.92	12.20	12.48	1,100	+0.29(+2.38%)
Aug 03, 2012	12.60	12.60	11.59	12.19	6,489	-0.32(-2.56%)
Aug 02, 2012	11.55	13.00	10.45	12.51	8,529	+0.49(+4.08%)
Aug 01, 2012	12.31	12.31	12.00	12.02	4,347	-0.49(-3.92%)
Jul 31, 2012	13.00	13.00	12.51	12.51	800	-0.46(-3.55%)
Jul 30, 2012	13.08	13.25	12.50	12.97	1,698	-0.18(-1.37%)
Jul 27, 2012	13.65	13.65	13.11	13.15	7,002	-0.40(-2.95%)
Jul 26, 2012	13.03	13.55	13.00	13.55	2,700	-0.04(-0.29%)
Jul 25, 2012	13.50	13.59	13.34	13.59	1,692	+0.09(+0.67%)
Jul 24, 2012	13.24	13.51	13.11	13.50	10,819	+0.46(+3.53%)
Jul 23, 2012	13.19	13.19	12.50	13.04	1,515	-0.16(-1.21%)
Jul 20, 2012	12.94	13.20	12.55	13.20	4,637	+0.15(+1.15%)
Jul 19, 2012	13.50	13.50	12.61	13.05	3,819	-0.29(-2.17%)
Jul 18, 2012	13.15	13.68	13.08	13.34	6,777	+0.19(+1.44%)
Jul 17, 2012	12.95	13.15	12.30	13.15	2,916	+0.30(+2.33%)
Jul 16, 2012	11.85	12.85	11.80	12.85	2,203	+0.49(+3.96%)
Jul 13, 2012	11.97	12.43	11.97	12.36	2,926	+0.45(+3.78%)
Jul 12, 2012	11.93	12.15	11.47	11.91	3,319	-0.01(-0.08%)
Jul 11, 2012	12.05	12.05	11.65	11.92	3,301	-0.06(-0.50%)
Jul 10, 2012	11.79	12.17	11.76	11.98	2,676	+0.21(+1.74%)
Jul 09, 2012	11.50	11.78	11.36	11.78	2,500	-0.03(-0.21%)
Jul 06, 2012	12.12	12.12	11.53	11.80	800	+0.15(+1.29%)
Jul 05, 2012	11.90	12.07	11.38	11.65	8,650	-0.08(-0.68%)
Jul 03, 2012	11.36	12.17	11.36	11.73	2,057	+0.43(+3.81%)
Jul 02, 2012	11.36	11.61	11.06	11.30	3,793	-0.09(-0.79%)
Jun 29, 2012	10.84	11.65	10.84	11.39	1,875	+0.34(+3.08%)
Jun 28, 2012	12.19	12.19	11.02	11.05	5,295	-0.25(-2.21%)
Jun 27, 2012	11.29	11.30	11.19	11.30	500	+0.07(+0.62%)
Jun 26, 2012	11.12	11.71	10.96	11.23	4,239	+0.28(+2.56%)
Jun 25, 2012	11.21	11.24	10.95	10.95	1,419	-0.25(-2.23%)
Jun 22, 2012	12.05	12.15	11.20	11.20	3,882	-0.55(-4.68%)
Jun 21, 2012	12.15	12.15	11.02	11.75	2,785	-0.05(-0.42%)
Jun 20, 2012	11.68	11.99	11.52	11.80	6,039	+0.42(+3.69%)
Jun 19, 2012	11.00	11.71	11.00	11.38	2,811	+0.19(+1.70%)
Jun 18, 2012	11.29	11.29	10.80	11.19	2,390	-0.23(-2.01%)
Jun 15, 2012	10.79	11.42	10.55	11.42	4,867	+0.57(+5.25%)
Jun 14, 2012	11.38	11.50	10.46	10.85	8,925	+0.25(+2.36%)
Jun 13, 2012	11.33	11.40	10.60	10.60	4,200	-0.70(-6.20%)
Jun 12, 2012	11.50	11.50	11.30	11.30	1,650	-0.30(-2.58%)
Jun 11, 2012	11.52	11.60	11.52	11.60	400	+0.09(+0.78%)
Jun 08, 2012	11.90	11.90	11.51	11.51	338	+0.05(+0.44%)
Jun 07, 2012	11.55	11.55	11.46	11.46	595	-0.04(-0.35%)
Jun 06, 2012	11.39	11.70	11.39	11.50	1,826	+0.13(+1.14%)
Jun 04, 2012	11.37	11.37	11.37	11.37	0	-0.43(-3.64%)
Jun 01, 2012	11.58	11.90	11.26	11.80	800	+0.10(+0.85%)
May 31, 2012	11.99	12.17	11.70	11.70	2,499	-0.06(-0.49%)
May 30, 2012	11.95	11.95	11.69	11.76	425	-0.23(-1.93%)
May 29, 2012	11.99	11.99	11.99	11.99	500	-0.02(-0.17%)
May 25, 2012	11.95	12.21	11.95	12.01	555	-0.18(-1.48%)
May 24, 2012	11.67	12.32	11.67	12.19	1,148	+0.54(+4.64%)
May 23, 2012	12.42	12.42	11.23	11.65	4,149	-0.15(-1.27%)
May 22, 2012	11.95	12.10	11.32	11.80	5,169	-0.15(-1.26%)
May 21, 2012	12.14	12.14	11.81	11.95	2,228	-0.15(-1.24%)
May 18, 2012	11.25	12.20	11.22	12.10	1,000	-0.10(-0.82%)
May 17, 2012	12.07	12.20	11.73	12.20	3,556	-0.37(-2.94%)
May 16, 2012	12.57	12.57	12.57	12.57	197	+0.68(+5.72%)
May 15, 2012	11.81	11.91	11.80	11.89	1,168	-0.33(-2.70%)
May 14, 2012	12.25	12.96	11.62	12.22	6,668	-0.78(-6.00%)
May 11, 2012	11.64	13.00	11.64	13.00	11,438	+1.35(+11.59%)
May 10, 2012	11.80	12.60	11.23	11.65	954	-0.12(-1.02%)
May 09, 2012	11.87	11.87	11.77	11.77	750	+0.56(+5.00%)
May 08, 2012	11.21	11.21	11.21	11.21	133	-0.29(-2.52%)
May 07, 2012	12.00	12.00	10.39	11.50	7,953	-0.50(-4.17%)
May 04, 2012	11.98	12.52	11.95	12.00	6,762	-0.12(-0.99%)
May 03, 2012	12.05	12.66	11.83	12.12	2,509	-0.38(-3.04%)
May 02, 2012	12.75	12.75	12.30	12.50	2,308	+0.25(+2.04%)
May 01, 2012	12.21	12.25	12.21	12.25	247	+0.18(+1.49%)
Apr 30, 2012	12.07	12.07	12.07	12.07	300	-1.03(-7.86%)
Apr 27, 2012	13.10	13.10	13.10	13.10	400	-0.03(-0.23%)
Apr 26, 2012	12.70	13.26	12.70	13.13	375	+0.38(+2.98%)
Apr 25, 2012	12.44	12.75	12.28	12.75	1,140	+0.56(+4.59%)
Apr 24, 2012	12.19	12.19	12.19	12.19	100	+0.00(+0.00%)
Apr 23, 2012	11.60	12.19	11.60	12.19	3,845	+0.63(+5.45%)
Apr 20, 2012	11.56	11.56	11.56	11.56	2,000	-0.64(-5.25%)
Apr 19, 2012	12.25	12.49	11.99	12.20	2,700	-0.06(-0.49%)
Apr 18, 2012	12.01	12.26	12.01	12.26	500	+0.10(+0.82%)
Apr 17, 2012	12.07	12.59	12.07	12.16	1,884	+0.15(+1.25%)
Apr 16, 2012	12.23	12.49	12.01	12.01	2,450	-0.20(-1.64%)
Apr 13, 2012	12.45	12.45	12.04	12.21	450	-0.09(-0.73%)
Apr 12, 2012	12.19	12.79	12.19	12.30	2,892	-0.05(-0.40%)
Apr 11, 2012	12.35	12.35	11.97	12.35	2,217	+0.10(+0.82%)
Apr 10, 2012	12.44	12.83	12.01	12.25	10,966	-0.27(-2.16%)
Apr 09, 2012	12.54	12.60	12.01	12.52	6,597	-0.11(-0.87%)
Apr 05, 2012	12.54	12.66	12.54	12.63	710	-0.08(-0.63%)
Apr 04, 2012	12.98	13.00	12.58	12.71	3,316	-0.18(-1.40%)
Apr 03, 2012	13.41	13.42	12.89	12.89	1,558	-0.55(-4.09%)
Apr 02, 2012	13.10	13.45	13.10	13.44	1,205	+0.30(+2.28%)
Mar 30, 2012	13.10	13.24	12.42	13.14	3,089	+0.04(+0.31%)
Mar 29, 2012	12.25	13.45	12.25	13.10	3,800	+0.84(+6.85%)
Mar 28, 2012	12.69	12.80	12.11	12.26	4,450	-0.44(-3.46%)
Mar 27, 2012	12.85	13.26	12.59	12.70	3,745	-0.07(-0.55%)
Mar 26, 2012	13.40	13.45	12.77	12.77	6,384	-0.50(-3.77%)
Mar 23, 2012	13.05	13.45	13.05	13.27	4,750	+0.17(+1.30%)
Mar 22, 2012	13.45	13.55	13.01	13.10	5,535	-0.35(-2.60%)
Mar 21, 2012	12.99	13.45	12.99	13.45	4,300	+0.45(+3.46%)
Mar 20, 2012	12.98	13.00	12.95	13.00	1,392	+0.00(+0.00%)
Mar 19, 2012	12.99	13.25	12.87	13.00	9,656	+0.02(+0.15%)
Mar 16, 2012	12.65	12.98	12.59	12.98	3,514	+0.38(+3.02%)
Mar 15, 2012	12.50	12.82	11.66	12.60	8,785	+0.47(+3.87%)
Mar 14, 2012	12.65	12.84	12.13	12.13	4,377	-0.46(-3.65%)
Mar 13, 2012	12.80	12.99	12.41	12.59	4,785	-0.37(-2.85%)
Mar 12, 2012	12.86	13.10	12.66	12.96	3,761	+0.01(+0.08%)
Mar 09, 2012	12.99	13.09	12.76	12.95	1,850	-0.05(-0.38%)
Mar 08, 2012	12.55	13.00	12.03	13.00	17,109	+0.35(+2.77%)
Mar 07, 2012	12.12	12.68	12.03	12.65	7,737	+0.46(+3.77%)
Mar 06, 2012	12.21	12.51	11.71	12.19	7,399	-0.45(-3.56%)
Mar 05, 2012	12.02	12.74	11.53	12.64	3,225	+0.76(+6.40%)
Mar 02, 2012	12.14	12.24	11.33	11.88	3,520	-0.02(-0.17%)

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.