Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	14.05	14.20	14.01	14.07	0	+0.06(+0.42%)
Jul 30, 2013	14.12	14.12	13.98	14.01	0	-0.12(-0.83%)
Jul 29, 2013	14.11	14.14	14.07	14.12	0	-0.11(-0.78%)
Jul 26, 2013	14.15	14.24	14.09	14.24	0	-0.03(-0.23%)
Jul 25, 2013	14.09	14.27	14.05	14.27	0	+0.19(+1.33%)
Jul 24, 2013	14.14	14.14	14.05	14.08	0	+0.05(+0.33%)
Jul 23, 2013	14.08	14.08	13.98	14.03	0	+0.05(+0.37%)
Jul 22, 2013	13.96	14.02	13.93	13.98	0	+0.16(+1.13%)
Jul 19, 2013	13.75	13.86	13.75	13.83	0	+0.05(+0.33%)
Jul 18, 2013	13.63	13.81	13.63	13.78	75,362	+0.28(+2.07%)
Jul 17, 2013	13.59	13.59	13.49	13.50	54,519	+0.01(+0.10%)
Jul 16, 2013	13.49	13.49	13.44	13.49	0	-0.06(-0.43%)
Jul 15, 2013	13.45	13.55	13.44	13.55	0	+0.15(+1.11%)
Jul 12, 2013	13.44	13.44	13.33	13.40	0	-0.11(-0.82%)
Jul 11, 2013	13.44	13.51	13.32	13.51	0	+0.34(+2.61%)
Jul 10, 2013	13.14	13.24	13.08	13.16	60,028	+0.06(+0.49%)
Jul 09, 2013	13.26	13.26	13.09	13.10	0	+0.00(+0.01%)
Jul 08, 2013	13.07	13.15	13.04	13.10	0	+0.19(+1.51%)
Jul 05, 2013	13.02	13.02	12.85	12.90	0	+0.16(+1.27%)
Jul 03, 2013	12.64	12.81	12.60	12.74	0	-0.05(-0.36%)
Jul 02, 2013	12.85	12.91	12.72	12.79	17,731	-0.14(-1.05%)
Jul 01, 2013	12.94	13.01	12.92	12.92	0	+0.18(+1.44%)
Jun 28, 2013	12.77	12.79	12.71	12.74	35,248	-0.25(-1.91%)
Jun 26, 2013	13.14	13.14	12.94	12.99	175,962	+0.10(+0.81%)
Jun 25, 2013	12.90	12.92	12.77	12.89	114,062	+0.16(+1.22%)
Jun 24, 2013	12.66	12.76	12.56	12.73	75,807	-0.18(-1.41%)
Jun 21, 2013	13.09	13.09	12.81	12.91	49,602	-0.21(-1.58%)
Jun 20, 2013	13.27	13.27	13.01	13.12	0	-0.45(-3.35%)
Jun 19, 2013	13.84	13.84	13.54	13.57	228,707	-0.33(-2.38%)
Jun 18, 2013	13.86	13.92	13.86	13.90	94,243	+0.16(+1.18%)
Jun 17, 2013	13.81	13.83	13.66	13.74	0	+0.10(+0.71%)
Jun 14, 2013	13.71	13.71	13.57	13.64	0	-0.08(-0.57%)
Jun 13, 2013	13.51	13.72	13.51	13.72	77,850	+0.25(+1.83%)
Jun 12, 2013	13.73	13.73	13.48	13.48	4,635	-0.14(-1.06%)
Jun 11, 2013	13.54	13.63	13.48	13.62	56,974	-0.17(-1.26%)
Jun 10, 2013	13.90	13.90	13.73	13.79	0	-0.13(-0.93%)
Jun 07, 2013	13.81	13.94	13.77	13.92	0	+0.21(+1.56%)
Jun 06, 2013	13.70	13.71	13.58	13.71	0	-0.05(-0.38%)
Jun 05, 2013	13.90	13.90	13.75	13.76	0	-0.24(-1.72%)
Jun 04, 2013	14.07	14.09	13.92	14.00	0	+0.01(+0.09%)
Jun 03, 2013	13.92	14.00	13.85	13.99	48,765	+0.11(+0.80%)
May 31, 2013	14.01	14.01	13.86	13.88	51,253	-0.27(-1.93%)
May 30, 2013	14.02	14.16	14.02	14.15	0	+0.22(+1.58%)
May 29, 2013	13.91	13.96	13.81	13.93	162,006	-0.03(-0.23%)
May 28, 2013	14.02	14.10	13.92	13.96	906,650	+0.23(+1.65%)
May 24, 2013	13.70	13.77	13.68	13.74	0	-0.16(-1.12%)
May 23, 2013	13.96	13.96	13.74	13.89	0	-0.12(-0.88%)
May 22, 2013	14.15	14.27	13.96	14.01	74,883	-0.12(-0.83%)
May 21, 2013	14.12	14.18	14.03	14.13	0	-0.12(-0.82%)
May 20, 2013	14.12	14.26	14.12	14.25	0	+0.09(+0.64%)
May 17, 2013	14.02	14.19	14.02	14.16	0	+0.20(+1.44%)
May 16, 2013	14.05	14.06	13.96	13.96	55,633	-0.03(-0.19%)
May 15, 2013	13.98	14.01	13.88	13.98	0	+0.15(+1.08%)
May 13, 2013	13.87	13.88	13.77	13.83	0	-0.19(-1.34%)
May 10, 2013	14.00	14.02	13.90	14.02	0	+0.06(+0.42%)
May 09, 2013	14.12	14.14	13.96	13.96	0	-0.20(-1.42%)
May 08, 2013	14.07	14.18	14.05	14.16	83,721	+0.10(+0.74%)
May 07, 2013	14.00	14.08	13.98	14.06	0	+0.25(+1.79%)
May 06, 2013	13.83	13.85	13.74	13.81	0	-0.02(-0.14%)
May 03, 2013	13.79	13.84	13.79	13.83	0	+0.16(+1.19%)
May 02, 2013	13.53	13.68	13.53	13.67	0	+0.16(+1.20%)
May 01, 2013	13.61	13.69	13.35	13.51	0	-0.12(-0.91%)
Apr 30, 2013	13.63	13.67	13.57	13.63	0	+0.10(+0.77%)
Apr 29, 2013	13.45	13.60	13.43	13.53	117,576	+0.16(+1.21%)
Apr 26, 2013	13.27	13.38	13.21	13.37	361,024	+0.16(+1.18%)
Apr 25, 2013	13.16	13.28	13.16	13.21	69,593	+0.08(+0.59%)
Apr 24, 2013	13.08	13.16	13.08	13.13	0	+0.08(+0.60%)
Apr 23, 2013	13.01	13.06	12.98	13.05	94,910	+0.30(+2.39%)
Apr 22, 2013	12.74	12.75	12.63	12.75	30,710	+0.15(+1.18%)
Apr 19, 2013	12.56	12.62	12.54	12.60	14,385	+0.16(+1.30%)
Apr 18, 2013	12.50	12.53	12.33	12.44	234,035	-0.10(-0.83%)
Apr 17, 2013	12.75	12.75	12.51	12.54	123,797	-0.44(-3.40%)
Apr 16, 2013	12.98	12.99	12.86	12.98	132,464	+0.23(+1.78%)
Apr 15, 2013	12.90	12.90	12.70	12.76	122,068	-0.34(-2.58%)
Apr 12, 2013	12.99	13.09	12.95	13.09	29,638	-0.07(-0.54%)
Apr 11, 2013	13.11	13.26	13.11	13.16	148,799	+0.09(+0.70%)
Apr 10, 2013	12.95	13.09	12.95	13.07	132,231	+0.34(+2.70%)
Apr 09, 2013	12.62	12.74	12.62	12.73	41,603	+0.20(+1.61%)
Apr 08, 2013	12.47	12.53	12.44	12.53	44,871	-0.06(-0.46%)
Apr 05, 2013	12.58	12.61	12.53	12.59	9,078	-0.01(-0.05%)
Apr 04, 2013	12.59	12.60	12.50	12.59	13,670	+0.00(+0.00%)
Apr 03, 2013	12.75	12.75	12.59	12.59	26,181	-0.16(-1.22%)
Apr 02, 2013	12.66	12.82	12.66	12.75	125,032	+0.22(+1.76%)
Apr 01, 2013	12.57	12.60	12.50	12.53	70,393	-0.08(-0.62%)
Mar 28, 2013	12.61	12.68	12.55	12.61	50,603	+0.12(+0.94%)
Mar 27, 2013	12.43	12.53	12.33	12.49	87,757	-0.18(-1.38%)
Mar 26, 2013	12.61	12.68	12.61	12.66	200,988	+0.09(+0.72%)
Mar 25, 2013	12.96	13.03	12.56	12.57	130,173	-0.43(-3.29%)
Mar 22, 2013	12.98	13.00	12.94	13.00	10,934	+0.11(+0.86%)
Mar 21, 2013	12.93	13.03	12.87	12.89	42,777	-0.19(-1.44%)
Mar 20, 2013	13.09	13.09	13.01	13.08	65,842	+0.17(+1.31%)
Mar 19, 2013	13.07	13.13	12.81	12.91	65,212	-0.18(-1.39%)
Mar 18, 2013	13.04	13.21	13.03	13.09	61,598	-0.30(-2.23%)
Mar 15, 2013	13.45	13.47	13.39	13.39	43,147	-0.08(-0.58%)
Mar 14, 2013	13.33	13.49	13.33	13.47	44,851	+0.29(+2.22%)
Mar 13, 2013	13.10	13.21	13.07	13.18	244,893	-0.05(-0.34%)
Mar 12, 2013	13.28	13.31	13.17	13.22	52,579	-0.06(-0.49%)
Mar 11, 2013	13.32	13.32	13.14	13.29	14,075	-0.03(-0.24%)
Mar 08, 2013	13.29	13.33	13.19	13.32	113,581	+0.17(+1.28%)
Mar 07, 2013	13.13	13.18	13.12	13.15	20,718	+0.11(+0.85%)
Mar 06, 2013	13.17	13.18	13.01	13.04	16,576	-0.08(-0.59%)
Mar 05, 2013	13.06	13.15	13.06	13.12	56,295	+0.21(+1.61%)
Mar 04, 2013	12.75	12.92	12.75	12.91	50,567	-0.00(-0.02%)
Mar 01, 2013	12.90	12.94	12.71	12.91	26,641	-0.09(-0.68%)
Feb 28, 2013	13.06	13.14	13.00	13.00	43,050	-0.06(-0.50%)
Feb 27, 2013	12.86	13.08	12.86	13.07	24,417	+0.27(+2.13%)
Feb 26, 2013	12.81	12.93	12.72	12.79	93,904	-0.49(-3.71%)
Feb 22, 2013	13.21	13.31	13.14	13.29	9,292	+0.19(+1.44%)
Feb 21, 2013	13.21	13.21	13.02	13.10	125,369	-0.25(-1.85%)
Feb 20, 2013	13.67	13.67	13.35	13.35	141,634	-0.27(-1.95%)
Feb 19, 2013	13.52	13.61	13.52	13.61	27,327	+0.20(+1.46%)
Feb 15, 2013	13.55	13.55	13.37	13.42	171,169	-0.12(-0.87%)
Feb 14, 2013	13.51	13.55	13.47	13.53	20,472	-0.14(-1.04%)
Feb 13, 2013	13.75	13.76	13.62	13.68	42,933	-0.02(-0.14%)
Feb 12, 2013	13.52	13.75	13.52	13.70	104,481	+0.32(+2.43%)
Feb 11, 2013	13.52	13.52	13.37	13.37	45,898	-0.10(-0.77%)
Feb 08, 2013	13.35	13.50	13.35	13.48	73,350	+0.27(+2.02%)
Feb 07, 2013	13.44	13.44	13.16	13.21	54,913	-0.22(-1.64%)
Feb 06, 2013	13.37	13.46	13.22	13.43	74,253	+0.14(+1.07%)
Feb 04, 2013	13.57	13.57	13.26	13.29	107,747	-0.56(-4.08%)
Feb 01, 2013	13.85	13.88	13.78	13.85	41,226	+0.08(+0.59%)
Jan 31, 2013	13.80	13.86	13.74	13.77	35,230	-0.04(-0.32%)
Jan 30, 2013	13.83	13.86	13.78	13.81	65,024	+0.02(+0.15%)
Jan 29, 2013	13.76	13.83	13.73	13.79	19,635	-0.02(-0.14%)
Jan 28, 2013	13.89	13.89	13.76	13.81	34,906	+0.03(+0.19%)
Jan 25, 2013	13.81	13.81	13.70	13.79	92,989	+0.19(+1.38%)
Jan 24, 2013	13.55	13.63	13.53	13.60	78,582	+0.16(+1.16%)
Jan 23, 2013	13.44	13.45	13.37	13.44	47,432	-0.12(-0.91%)
Jan 22, 2013	13.57	13.57	13.47	13.57	109,958	+0.00(+0.00%)
Jan 18, 2013	13.60	13.61	13.48	13.57	22,904	-0.03(-0.19%)
Jan 17, 2013	13.61	13.62	13.51	13.59	67,991	+0.19(+1.40%)
Jan 16, 2013	13.44	13.48	13.36	13.40	29,884	-0.18(-1.30%)
Jan 15, 2013	13.56	13.63	13.50	13.58	74,811	-0.10(-0.70%)
Jan 14, 2013	13.74	13.74	13.54	13.68	287,724	+0.05(+0.38%)
Jan 11, 2013	13.51	13.66	13.51	13.63	133,235	+0.08(+0.62%)
Jan 10, 2013	13.52	13.57	13.44	13.54	137,107	+0.29(+2.20%)
Jan 09, 2013	13.22	13.29	13.22	13.25	107,026	+0.14(+1.09%)
Jan 08, 2013	13.16	13.22	13.02	13.11	67,070	-0.06(-0.49%)
Jan 07, 2013	13.12	13.17	13.05	13.17	92,662	+0.11(+0.88%)
Jan 04, 2013	12.96	13.08	12.96	13.06	28,746	+0.10(+0.77%)
Jan 03, 2013	12.96	13.03	12.93	12.96	60,630	-0.15(-1.14%)
Jan 02, 2013	13.09	13.16	13.00	13.11	49,736	+0.27(+2.09%)
Dec 31, 2012	12.61	12.88	12.61	12.84	58,321	+0.26(+2.10%)
Dec 28, 2012	12.68	12.68	12.50	12.57	90,492	-0.24(-1.87%)
Dec 27, 2012	12.89	12.89	12.72	12.81	41,012	+0.09(+0.71%)
Dec 26, 2012	12.74	12.76	12.70	12.72	15,174	-0.01(-0.10%)
Dec 24, 2012	12.89	13.07	12.70	12.73	8,984	+0.01(+0.06%)
Dec 21, 2012	12.69	12.76	12.68	12.73	30,192	-0.20(-1.58%)
Dec 20, 2012	12.89	12.93	12.82	12.93	78,602	+0.10(+0.76%)
Dec 19, 2012	12.90	12.93	12.82	12.83	82,985	+0.12(+0.97%)
Dec 18, 2012	12.59	12.71	12.56	12.71	99,438	+0.06(+0.51%)
Dec 17, 2012	12.54	12.64	12.50	12.64	50,655	+0.08(+0.65%)
Dec 14, 2012	12.53	12.59	12.53	12.56	7,300	+0.07(+0.55%)
Dec 13, 2012	12.53	12.57	12.42	12.50	19,498	-0.05(-0.41%)
Dec 12, 2012	12.51	12.61	12.47	12.55	23,211	+0.11(+0.89%)
Dec 11, 2012	12.35	12.45	12.35	12.44	25,819	+0.12(+0.95%)
Dec 10, 2012	12.31	12.34	12.25	12.32	27,193	-0.07(-0.58%)
Dec 07, 2012	12.44	12.44	12.34	12.39	40,361	-0.06(-0.47%)
Dec 06, 2012	12.53	12.53	12.39	12.45	47,822	+0.00(+0.00%)
Dec 05, 2012	12.44	12.48	12.39	12.45	47,876	+0.05(+0.39%)
Dec 04, 2012	12.43	12.46	12.37	12.40	39,887	+0.14(+1.15%)
Nov 30, 2012	12.27	12.30	12.22	12.26	30,517	+0.06(+0.45%)
Nov 29, 2012	12.12	12.23	12.12	12.21	19,470	+0.22(+1.87%)
Nov 28, 2012	11.88	12.02	11.78	11.98	9,041	+0.01(+0.05%)
Nov 27, 2012	11.98	12.09	11.96	11.98	19,447	-0.06(-0.54%)
Nov 26, 2012	12.00	12.13	11.96	12.04	14,034	-0.05(-0.43%)
Nov 23, 2012	11.95	12.11	11.95	12.09	14,118	+0.34(+2.93%)
Nov 21, 2012	11.81	11.83	11.74	11.75	74,452	-0.05(-0.38%)
Nov 20, 2012	11.63	11.79	11.62	11.79	309,087	+0.14(+1.17%)
Nov 19, 2012	11.51	11.68	11.51	11.66	18,953	+0.32(+2.86%)
Nov 16, 2012	11.31	11.39	11.15	11.33	40,973	-0.11(-0.96%)
Nov 15, 2012	11.49	11.58	11.42	11.44	19,390	+0.06(+0.51%)
Nov 14, 2012	11.55	11.55	11.34	11.39	113,034	-0.21(-1.85%)
Nov 13, 2012	11.39	11.65	11.39	11.60	38,590	+0.10(+0.87%)
Nov 12, 2012	11.47	11.55	11.47	11.50	8,514	+0.04(+0.32%)
Nov 09, 2012	11.39	11.52	11.34	11.46	68,843	-0.13(-1.12%)
Nov 08, 2012	11.64	11.65	11.56	11.59	66,697	-0.08(-0.67%)
Nov 07, 2012	11.66	11.74	11.61	11.67	352,960	-0.23(-1.91%)
Nov 06, 2012	11.88	11.97	11.83	11.90	6,969	+0.14(+1.21%)
Nov 05, 2012	11.79	11.80	11.72	11.76	16,733	-0.10(-0.82%)
Nov 02, 2012	11.89	11.93	11.81	11.85	20,955	-0.15(-1.24%)
Nov 01, 2012	11.87	12.00	11.85	12.00	27,825	+0.19(+1.59%)
Oct 31, 2012	11.90	12.20	11.75	11.81	97,350	+0.08(+0.72%)
Oct 26, 2012	11.74	11.73	11.73	11.73	6,932	+0.01(+0.06%)
Oct 25, 2012	11.76	11.76	11.70	11.72	3,832	+0.07(+0.61%)
Oct 24, 2012	11.65	11.72	11.65	11.65	9,543	-0.06(-0.55%)
Oct 23, 2012	11.64	11.74	11.62	11.72	32,120	-0.10(-0.88%)
Oct 19, 2012	11.97	11.97	11.80	11.82	30,795	-0.28(-2.31%)
Oct 18, 2012	12.09	12.22	12.06	12.10	69,425	-0.09(-0.75%)
Oct 17, 2012	12.11	12.22	12.11	12.19	73,677	+0.14(+1.19%)
Oct 16, 2012	11.97	12.07	11.96	12.05	36,963	+0.32(+2.69%)
Oct 15, 2012	11.62	11.73	11.58	11.73	36,866	+0.15(+1.31%)
Oct 12, 2012	11.63	11.63	11.50	11.58	12,492	+0.06(+0.56%)
Oct 11, 2012	11.57	11.65	11.51	11.52	46,376	+0.22(+1.94%)
Oct 10, 2012	11.29	11.35	11.26	11.30	18,483	-0.08(-0.68%)
Oct 09, 2012	11.42	11.43	11.34	11.37	50,501	-0.16(-1.41%)
Oct 08, 2012	11.54	11.58	11.50	11.54	66,857	-0.19(-1.66%)
Oct 05, 2012	11.68	11.74	11.65	11.73	123,353	+0.16(+1.40%)
Oct 04, 2012	11.54	11.57	11.47	11.57	14,936	+0.20(+1.76%)
Oct 03, 2012	11.48	11.48	11.37	11.37	20,435	-0.06(-0.56%)
Oct 02, 2012	11.55	11.55	11.38	11.43	11,660	+0.05(+0.46%)
Oct 01, 2012	11.37	11.49	11.37	11.38	3,004	+0.19(+1.68%)
Sep 28, 2012	11.37	11.37	11.19	11.19	18,700	-0.28(-2.43%)
Sep 27, 2012	11.35	11.51	11.28	11.47	75,596	+0.21(+1.90%)
Sep 26, 2012	11.28	11.36	11.22	11.26	145,082	-0.28(-2.43%)
Sep 25, 2012	11.71	11.76	11.53	11.54	78,248	-0.15(-1.27%)
Sep 24, 2012	11.60	11.68	11.55	11.68	19,268	-0.07(-0.61%)
Sep 21, 2012	11.79	11.83	11.76	11.76	44,304	+0.13(+1.12%)
Sep 20, 2012	11.57	11.65	11.50	11.63	68,525	-0.19(-1.65%)
Sep 19, 2012	11.78	11.84	11.68	11.82	48,819	+0.07(+0.61%)
Sep 18, 2012	11.81	11.82	11.70	11.75	240,182	-0.24(-2.00%)
Sep 17, 2012	12.09	12.17	11.98	11.99	85,243	-0.05(-0.38%)
Sep 14, 2012	12.08	12.18	12.01	12.03	181,187	+0.18(+1.53%)
Sep 13, 2012	11.58	11.90	11.49	11.85	166,854	+0.16(+1.39%)
Sep 12, 2012	11.74	11.77	11.66	11.69	135,380	+0.17(+1.47%)
Sep 11, 2012	11.44	11.58	11.33	11.52	200,564	+0.23(+2.06%)
Sep 10, 2012	11.37	11.40	11.22	11.29	161,088	-0.12(-1.01%)
Sep 07, 2012	11.20	11.41	11.20	11.41	140,134	+0.38(+3.41%)
Sep 06, 2012	10.74	11.03	10.74	11.03	82,304	+0.47(+4.42%)
Sep 05, 2012	10.63	10.63	10.55	10.56	1,817	+0.03(+0.31%)
Sep 04, 2012	10.54	10.63	10.48	10.53	39,388	-0.06(-0.61%)
Aug 31, 2012	10.54	10.61	10.54	10.59	10,862	+0.19(+1.86%)
Aug 30, 2012	10.44	10.44	10.29	10.40	16,845	-0.06(-0.55%)
Aug 29, 2012	10.55	10.55	10.46	10.46	13,000	-0.11(-1.02%)
Aug 27, 2012	10.56	10.57	10.54	10.57	6,100	+0.07(+0.66%)
Aug 24, 2012	10.47	10.54	10.39	10.50	8,605	-0.03(-0.28%)
Aug 23, 2012	10.56	10.56	10.52	10.53	4,814	-0.14(-1.27%)
Aug 22, 2012	10.65	10.66	10.57	10.66	12,786	+0.05(+0.52%)
Aug 21, 2012	10.62	10.72	10.61	10.61	28,438	+0.10(+0.93%)
Aug 20, 2012	10.52	10.52	10.40	10.51	12,026	-0.10(-0.98%)
Aug 17, 2012	10.54	10.61	10.50	10.61	22,322	+0.15(+1.42%)
Aug 16, 2012	10.34	10.50	10.32	10.46	21,709	+0.21(+2.03%)
Aug 15, 2012	10.31	10.31	10.26	10.26	22,484	-0.01(-0.06%)
Aug 14, 2012	10.33	10.33	10.24	10.26	4,807	+0.03(+0.25%)
Aug 13, 2012	10.20	10.24	10.16	10.24	6,008	+0.06(+0.64%)
Aug 10, 2012	10.10	10.17	10.10	10.17	1,198	-0.03(-0.25%)
Aug 09, 2012	10.23	10.24	10.16	10.20	29,368	-0.04(-0.38%)
Aug 08, 2012	10.13	10.24	10.13	10.24	8,192	+0.02(+0.22%)
Aug 07, 2012	10.16	10.23	10.12	10.21	11,922	+0.05(+0.49%)
Aug 06, 2012	10.18	10.22	10.11	10.17	8,540	+0.16(+1.56%)
Aug 03, 2012	9.802	10.11	9.802	10.01	35,422	+0.58(+6.20%)
Aug 02, 2012	9.562	9.607	9.347	9.425	51,419	-0.31(-3.20%)

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.