Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	15.41	15.43	15.37	15.41	0	+0.01(+0.04%)
Sep 26, 2013	15.46	15.48	15.36	15.41	0	-0.09(-0.61%)
Sep 25, 2013	15.51	15.53	15.40	15.50	0	+0.02(+0.13%)
Sep 24, 2013	15.57	15.57	15.42	15.48	0	+0.01(+0.09%)
Sep 23, 2013	15.57	15.57	15.37	15.47	0	-0.09(-0.56%)
Sep 20, 2013	15.65	15.65	15.47	15.55	0	-0.15(-0.94%)
Sep 19, 2013	15.99	15.99	15.65	15.70	0	-0.11(-0.72%)
Sep 18, 2013	15.40	16.07	15.33	15.82	0	+0.46(+3.02%)
Sep 17, 2013	15.35	15.35	15.30	15.35	0	-0.04(-0.24%)
Sep 16, 2013	15.44	15.63	15.34	15.39	0	+0.13(+0.86%)
Sep 13, 2013	15.18	15.26	15.12	15.26	0	+0.07(+0.44%)
Sep 12, 2013	15.27	15.29	15.18	15.19	0	-0.12(-0.79%)
Sep 11, 2013	15.24	15.31	15.14	15.31	0	+0.10(+0.66%)
Sep 10, 2013	15.21	15.23	15.15	15.21	0	+0.26(+1.73%)
Sep 09, 2013	14.87	14.97	14.79	14.95	0	+0.26(+1.76%)
Sep 06, 2013	14.61	14.73	14.57	14.70	0	+0.07(+0.50%)
Sep 05, 2013	14.57	14.65	14.56	14.62	0	+0.05(+0.37%)
Sep 04, 2013	14.47	14.59	14.37	14.57	0	+0.07(+0.46%)
Sep 03, 2013	14.58	14.58	14.41	14.50	0	+0.26(+1.81%)
Aug 30, 2013	14.37	14.37	14.23	14.24	0	-0.21(-1.46%)
Aug 29, 2013	14.45	14.49	14.42	14.45	0	-0.01(-0.05%)
Aug 28, 2013	14.38	14.51	14.35	14.46	123,614	+0.03(+0.23%)
Aug 27, 2013	14.57	14.61	14.43	14.43	0	-0.48(-3.20%)
Aug 26, 2013	14.99	14.99	14.90	14.90	0	-0.19(-1.25%)
Aug 23, 2013	15.09	15.10	15.00	15.09	0	+0.11(+0.76%)
Aug 22, 2013	14.96	15.12	14.91	14.98	210,715	+0.25(+1.73%)
Aug 21, 2013	14.82	14.84	14.68	14.72	0	-0.18(-1.22%)
Aug 20, 2013	14.91	14.98	14.80	14.90	0	-0.10(-0.67%)
Aug 19, 2013	15.14	15.14	14.98	15.00	0	-0.22(-1.45%)
Aug 16, 2013	15.19	15.27	15.16	15.23	0	+0.15(+0.98%)
Aug 15, 2013	15.08	15.12	14.87	15.08	479,246	-0.13(-0.84%)
Aug 14, 2013	15.20	15.23	15.16	15.21	0	+0.05(+0.35%)
Aug 13, 2013	15.10	15.16	14.99	15.15	160,037	+0.03(+0.22%)
Aug 12, 2013	15.09	15.12	15.05	15.12	210,260	-0.06(-0.40%)
Aug 09, 2013	15.19	15.21	15.12	15.18	659,832	+0.03(+0.23%)
Aug 08, 2013	15.08	15.18	15.01	15.14	1,866,282	+0.27(+1.85%)
Aug 07, 2013	14.86	14.89	14.84	14.87	73,731	+0.08(+0.54%)
Aug 06, 2013	14.86	14.93	14.73	14.79	133,217	-0.05(-0.37%)
Aug 05, 2013	14.84	14.90	14.78	14.84	144,708	-0.13(-0.85%)
Aug 02, 2013	14.86	14.97	14.78	14.97	3,079,991	+0.10(+0.68%)
Aug 01, 2013	14.76	14.88	14.74	14.87	1,066,329	+0.33(+2.26%)
Jul 31, 2013	14.53	14.67	14.49	14.54	0	+0.06(+0.42%)
Jul 30, 2013	14.60	14.60	14.45	14.48	0	-0.12(-0.83%)
Jul 29, 2013	14.59	14.61	14.54	14.60	0	-0.11(-0.78%)
Jul 26, 2013	14.63	14.72	14.56	14.72	0	-0.03(-0.23%)
Jul 25, 2013	14.57	14.75	14.52	14.75	0	+0.19(+1.33%)
Jul 24, 2013	14.62	14.62	14.53	14.56	0	+0.05(+0.33%)
Jul 23, 2013	14.55	14.55	14.45	14.51	0	+0.05(+0.37%)
Jul 22, 2013	14.43	14.49	14.40	14.45	0	+0.16(+1.13%)
Jul 19, 2013	14.21	14.33	14.21	14.29	0	+0.05(+0.33%)
Jul 18, 2013	14.09	14.27	14.09	14.25	72,905	+0.29(+2.07%)
Jul 17, 2013	14.05	14.05	13.94	13.96	52,741	+0.01(+0.10%)
Jul 16, 2013	13.94	13.94	13.89	13.94	0	-0.06(-0.43%)
Jul 15, 2013	13.90	14.01	13.90	14.00	0	+0.15(+1.11%)
Jul 12, 2013	13.89	13.89	13.78	13.85	0	-0.11(-0.82%)
Jul 11, 2013	13.90	13.96	13.77	13.96	0	+0.36(+2.61%)
Jul 10, 2013	13.59	13.68	13.52	13.61	58,071	+0.07(+0.49%)
Jul 09, 2013	13.71	13.71	13.53	13.54	0	+0.00(+0.01%)
Jul 08, 2013	13.51	13.59	13.48	13.54	0	+0.20(+1.51%)
Jul 05, 2013	13.45	13.45	13.29	13.34	0	+0.17(+1.27%)
Jul 03, 2013	13.07	13.25	13.02	13.17	0	-0.05(-0.36%)
Jul 02, 2013	13.28	13.34	13.14	13.22	17,153	-0.14(-1.05%)
Jul 01, 2013	13.37	13.44	13.36	13.36	0	+0.19(+1.44%)
Jun 28, 2013	13.21	13.23	13.13	13.17	34,099	-0.26(-1.91%)
Jun 26, 2013	13.58	13.58	13.37	13.43	170,225	+0.11(+0.81%)
Jun 25, 2013	13.34	13.35	13.21	13.32	110,343	+0.16(+1.22%)
Jun 24, 2013	13.08	13.19	12.98	13.16	73,336	-0.19(-1.41%)
Jun 21, 2013	13.53	13.53	13.24	13.35	47,984	-0.21(-1.58%)
Jun 20, 2013	13.72	13.72	13.45	13.56	0	-0.47(-3.35%)
Jun 19, 2013	14.31	14.31	14.00	14.03	221,250	-0.34(-2.38%)
Jun 18, 2013	14.33	14.39	14.33	14.37	91,170	+0.17(+1.18%)
Jun 17, 2013	14.28	14.30	14.12	14.21	0	+0.10(+0.71%)
Jun 14, 2013	14.17	14.17	14.02	14.10	0	-0.08(-0.57%)
Jun 13, 2013	13.97	14.19	13.97	14.19	75,312	+0.26(+1.83%)
Jun 12, 2013	14.19	14.19	13.93	13.93	4,484	-0.15(-1.06%)
Jun 11, 2013	14.00	14.09	13.93	14.08	55,117	-0.18(-1.26%)
Jun 10, 2013	14.37	14.37	14.19	14.26	0	-0.13(-0.93%)
Jun 07, 2013	14.28	14.41	14.24	14.39	0	+0.22(+1.56%)
Jun 06, 2013	14.16	14.17	14.04	14.17	0	-0.05(-0.38%)
Jun 05, 2013	14.37	14.37	14.21	14.23	0	-0.25(-1.72%)
Jun 04, 2013	14.55	14.57	14.38	14.47	0	+0.01(+0.09%)
Jun 03, 2013	14.39	14.47	14.32	14.46	47,175	+0.11(+0.80%)
May 31, 2013	14.48	14.48	14.32	14.35	49,582	-0.28(-1.93%)
May 30, 2013	14.49	14.64	14.49	14.63	0	+0.23(+1.58%)
May 29, 2013	14.38	14.43	14.28	14.40	156,724	-0.03(-0.23%)
May 28, 2013	14.49	14.57	14.39	14.43	877,088	+0.23(+1.65%)
May 24, 2013	14.16	14.24	14.15	14.20	0	-0.16(-1.12%)
May 23, 2013	14.43	14.43	14.21	14.36	0	-0.13(-0.88%)
May 22, 2013	14.63	14.76	14.43	14.49	72,442	-0.12(-0.83%)
May 21, 2013	14.59	14.65	14.50	14.61	0	-0.12(-0.82%)
May 20, 2013	14.59	14.74	14.59	14.73	0	+0.09(+0.64%)
May 17, 2013	14.49	14.67	14.49	14.63	0	+0.21(+1.44%)
May 16, 2013	14.52	14.53	14.43	14.43	53,819	-0.03(-0.19%)
May 15, 2013	14.45	14.49	14.35	14.45	0	+0.15(+1.08%)
May 13, 2013	14.33	14.35	14.23	14.30	0	-0.19(-1.34%)
May 10, 2013	14.47	14.49	14.37	14.49	0	+0.06(+0.42%)
May 09, 2013	14.60	14.62	14.43	14.43	0	-0.21(-1.42%)
May 08, 2013	14.54	14.66	14.53	14.64	80,991	+0.11(+0.74%)
May 07, 2013	14.47	14.55	14.45	14.53	0	+0.26(+1.79%)
May 06, 2013	14.29	14.31	14.20	14.28	0	-0.02(-0.14%)
May 03, 2013	14.26	14.31	14.26	14.30	0	+0.17(+1.19%)
May 02, 2013	13.98	14.14	13.98	14.13	0	+0.17(+1.20%)
May 01, 2013	14.06	14.15	13.80	13.96	0	-0.13(-0.90%)
Apr 30, 2013	14.08	14.13	14.03	14.09	0	+0.11(+0.77%)
Apr 29, 2013	13.90	14.06	13.88	13.98	113,742	+0.17(+1.21%)
Apr 26, 2013	13.72	13.84	13.65	13.82	349,253	+0.16(+1.18%)
Apr 25, 2013	13.60	13.73	13.60	13.65	67,324	+0.08(+0.59%)
Apr 24, 2013	13.52	13.61	13.52	13.57	0	+0.08(+0.60%)
Apr 23, 2013	13.45	13.50	13.42	13.49	91,815	+0.32(+2.39%)
Apr 22, 2013	13.17	13.18	13.06	13.18	29,709	+0.15(+1.18%)
Apr 19, 2013	12.98	13.04	12.96	13.02	13,916	+0.17(+1.30%)
Apr 18, 2013	12.92	12.96	12.75	12.86	226,404	-0.11(-0.83%)
Apr 17, 2013	13.18	13.18	12.93	12.96	119,760	-0.46(-3.40%)
Apr 16, 2013	13.41	13.43	13.29	13.42	128,144	+0.23(+1.78%)
Apr 15, 2013	13.33	13.33	13.13	13.19	118,088	-0.35(-2.58%)
Apr 12, 2013	13.43	13.53	13.39	13.53	28,671	-0.07(-0.54%)
Apr 11, 2013	13.56	13.71	13.56	13.61	143,948	+0.09(+0.69%)
Apr 10, 2013	13.39	13.53	13.39	13.51	127,919	+0.36(+2.70%)
Apr 09, 2013	13.04	13.17	13.04	13.16	40,247	+0.21(+1.61%)
Apr 08, 2013	12.89	12.95	12.86	12.95	43,407	-0.06(-0.46%)
Apr 05, 2013	13.00	13.04	12.95	13.01	8,782	-0.01(-0.05%)
Apr 04, 2013	13.02	13.02	12.92	13.02	13,224	+0.00(+0.00%)
Apr 03, 2013	13.18	13.18	13.02	13.02	25,327	-0.16(-1.22%)
Apr 02, 2013	13.08	13.25	13.08	13.18	120,955	+0.23(+1.76%)
Apr 01, 2013	13.00	13.02	12.92	12.95	68,097	-0.08(-0.62%)
Mar 28, 2013	13.04	13.11	12.98	13.03	48,953	+0.12(+0.94%)
Mar 27, 2013	12.85	12.95	12.75	12.91	84,896	-0.18(-1.38%)
Mar 26, 2013	13.03	13.11	13.03	13.09	194,435	+0.09(+0.72%)
Mar 25, 2013	13.39	13.47	12.98	13.00	125,928	-0.44(-3.29%)
Mar 22, 2013	13.42	13.44	13.37	13.44	10,578	+0.11(+0.86%)
Mar 21, 2013	13.37	13.47	13.30	13.33	41,382	-0.19(-1.44%)
Mar 20, 2013	13.53	13.53	13.45	13.52	63,695	+0.17(+1.31%)
Mar 19, 2013	13.51	13.57	13.25	13.35	63,085	-0.19(-1.39%)
Mar 18, 2013	13.48	13.65	13.47	13.53	59,589	-0.31(-2.23%)
Mar 15, 2013	13.90	13.92	13.84	13.84	41,740	-0.08(-0.58%)
Mar 14, 2013	13.78	13.95	13.78	13.92	43,388	+0.30(+2.22%)
Mar 13, 2013	13.54	13.65	13.51	13.62	236,908	-0.05(-0.34%)
Mar 12, 2013	13.73	13.76	13.62	13.67	50,865	-0.07(-0.49%)
Mar 11, 2013	13.77	13.77	13.58	13.74	13,616	-0.03(-0.24%)
Mar 08, 2013	13.74	13.78	13.63	13.77	109,878	+0.17(+1.28%)
Mar 07, 2013	13.57	13.62	13.56	13.59	20,043	+0.11(+0.85%)
Mar 06, 2013	13.61	13.62	13.44	13.48	16,035	-0.08(-0.59%)
Mar 05, 2013	13.50	13.59	13.50	13.56	54,460	+0.21(+1.61%)
Mar 04, 2013	13.18	13.36	13.18	13.35	48,919	-0.00(-0.02%)
Mar 01, 2013	13.33	13.37	13.13	13.35	25,773	-0.09(-0.68%)
Feb 28, 2013	13.50	13.59	13.44	13.44	41,646	-0.07(-0.50%)
Feb 27, 2013	13.29	13.52	13.29	13.51	23,621	+0.28(+2.13%)
Feb 26, 2013	13.25	13.36	13.14	13.23	90,842	-0.51(-3.71%)
Feb 22, 2013	13.65	13.76	13.59	13.74	8,989	+0.19(+1.44%)
Feb 21, 2013	13.65	13.65	13.46	13.54	121,282	-0.25(-1.85%)
Feb 20, 2013	14.13	14.13	13.80	13.80	137,016	-0.28(-1.95%)
Feb 19, 2013	13.98	14.07	13.98	14.07	26,436	+0.20(+1.46%)
Feb 15, 2013	14.01	14.01	13.82	13.87	165,588	-0.12(-0.87%)
Feb 14, 2013	13.97	14.01	13.92	13.99	19,804	-0.15(-1.04%)
Feb 13, 2013	14.21	14.22	14.08	14.14	41,533	-0.02(-0.14%)
Feb 12, 2013	13.98	14.21	13.98	14.16	101,075	+0.34(+2.43%)
Feb 11, 2013	13.98	13.98	13.82	13.82	44,402	-0.11(-0.77%)
Feb 08, 2013	13.80	13.95	13.80	13.93	70,959	+0.28(+2.01%)
Feb 07, 2013	13.89	13.89	13.60	13.65	53,123	-0.23(-1.64%)
Feb 06, 2013	13.82	13.92	13.67	13.88	71,832	+0.15(+1.07%)
Feb 04, 2013	14.02	14.02	13.71	13.74	104,234	-0.58(-4.08%)
Feb 01, 2013	14.32	14.35	14.25	14.32	39,881	+0.08(+0.59%)
Jan 31, 2013	14.27	14.33	14.21	14.23	34,081	-0.05(-0.32%)
Jan 30, 2013	14.30	14.33	14.25	14.28	62,904	+0.02(+0.15%)
Jan 29, 2013	14.22	14.30	14.19	14.26	18,995	-0.02(-0.14%)
Jan 28, 2013	14.36	14.36	14.23	14.28	33,768	+0.03(+0.19%)
Jan 25, 2013	14.27	14.27	14.16	14.25	89,957	+0.19(+1.38%)
Jan 24, 2013	14.01	14.08	13.99	14.06	76,020	+0.16(+1.16%)
Jan 23, 2013	13.90	13.90	13.82	13.90	45,886	-0.13(-0.91%)
Jan 22, 2013	14.02	14.02	13.93	14.02	106,373	+0.00(+0.00%)
Jan 18, 2013	14.06	14.06	13.94	14.02	22,157	-0.03(-0.19%)
Jan 17, 2013	14.06	14.08	13.97	14.05	65,774	+0.19(+1.40%)
Jan 16, 2013	13.89	13.94	13.81	13.86	28,910	-0.18(-1.30%)
Jan 15, 2013	14.02	14.08	13.96	14.04	72,371	-0.10(-0.70%)
Jan 14, 2013	14.21	14.21	14.00	14.14	278,343	+0.05(+0.38%)
Jan 11, 2013	13.97	14.12	13.97	14.08	128,891	+0.09(+0.62%)
Jan 10, 2013	13.98	14.02	13.89	14.00	132,636	+0.30(+2.21%)
Jan 09, 2013	13.66	13.74	13.66	13.70	103,537	+0.15(+1.09%)
Jan 08, 2013	13.61	13.66	13.45	13.55	64,883	-0.07(-0.49%)
Jan 07, 2013	13.56	13.61	13.49	13.61	89,641	+0.12(+0.88%)
Jan 04, 2013	13.39	13.52	13.39	13.50	27,809	+0.10(+0.77%)
Jan 03, 2013	13.39	13.47	13.37	13.39	58,653	-0.15(-1.14%)
Jan 02, 2013	13.53	13.61	13.44	13.55	48,114	+0.28(+2.09%)
Dec 31, 2012	13.03	13.31	13.03	13.27	56,419	+0.27(+2.10%)
Dec 28, 2012	13.10	13.11	12.92	13.00	87,541	-0.25(-1.87%)
Dec 27, 2012	13.33	13.33	13.14	13.24	39,674	+0.09(+0.71%)
Dec 26, 2012	13.17	13.19	13.12	13.15	14,679	-0.01(-0.10%)
Dec 24, 2012	13.32	13.51	13.12	13.16	8,691	+0.01(+0.06%)
Dec 21, 2012	13.12	13.19	13.11	13.16	29,208	-0.21(-1.58%)
Dec 20, 2012	13.33	13.37	13.25	13.37	76,039	+0.10(+0.76%)
Dec 19, 2012	13.33	13.37	13.25	13.27	80,279	+0.13(+0.97%)
Dec 18, 2012	13.01	13.14	12.98	13.14	96,195	+0.07(+0.51%)
Dec 17, 2012	12.96	13.07	12.92	13.07	49,004	+0.08(+0.65%)
Dec 14, 2012	12.95	13.02	12.95	12.99	7,062	+0.07(+0.55%)
Dec 13, 2012	12.96	12.99	12.84	12.92	18,862	-0.05(-0.41%)
Dec 12, 2012	12.93	13.03	12.89	12.97	22,454	+0.11(+0.89%)
Dec 11, 2012	12.77	12.87	12.77	12.86	24,977	+0.12(+0.95%)
Dec 10, 2012	12.72	12.76	12.66	12.74	26,306	-0.07(-0.58%)
Dec 07, 2012	12.86	12.86	12.76	12.81	39,045	-0.06(-0.47%)
Dec 06, 2012	12.95	12.95	12.80	12.87	46,263	+0.00(+0.00%)
Dec 05, 2012	12.86	12.90	12.80	12.87	46,315	+0.05(+0.38%)
Dec 04, 2012	12.85	12.88	12.78	12.82	38,586	+0.15(+1.15%)
Nov 30, 2012	12.68	12.72	12.63	12.68	29,522	+0.06(+0.45%)
Nov 29, 2012	12.53	12.64	12.52	12.62	18,835	+0.23(+1.87%)
Nov 28, 2012	12.28	12.42	12.17	12.39	8,746	+0.01(+0.05%)
Nov 27, 2012	12.39	12.49	12.37	12.38	18,813	-0.07(-0.54%)
Nov 26, 2012	12.40	12.54	12.36	12.45	13,576	-0.05(-0.43%)
Nov 23, 2012	12.35	12.52	12.35	12.50	13,658	+0.36(+2.93%)
Nov 21, 2012	12.21	12.23	12.14	12.15	72,024	-0.05(-0.39%)
Nov 20, 2012	12.02	12.19	12.01	12.19	299,009	+0.14(+1.17%)
Nov 19, 2012	11.90	12.08	11.90	12.05	18,335	+0.34(+2.86%)
Nov 16, 2012	11.69	11.77	11.52	11.72	39,637	-0.11(-0.96%)
Nov 15, 2012	11.88	11.97	11.81	11.83	18,758	+0.06(+0.51%)
Nov 14, 2012	11.94	11.94	11.72	11.77	109,349	-0.22(-1.85%)
Nov 13, 2012	11.77	12.04	11.77	11.99	37,332	+0.10(+0.87%)
Nov 12, 2012	11.86	11.94	11.85	11.89	8,236	+0.04(+0.32%)
Nov 09, 2012	11.78	11.90	11.72	11.85	66,598	-0.13(-1.12%)
Nov 08, 2012	12.03	12.04	11.95	11.98	64,522	-0.08(-0.67%)
Nov 07, 2012	12.05	12.13	12.00	12.06	341,451	-0.23(-1.91%)
Nov 06, 2012	12.28	12.37	12.23	12.30	6,742	+0.15(+1.21%)
Nov 05, 2012	12.19	12.20	12.11	12.15	16,187	-0.10(-0.82%)
Nov 02, 2012	12.29	12.33	12.21	12.25	20,272	-0.15(-1.24%)
Nov 01, 2012	12.27	12.41	12.25	12.41	26,917	+0.19(+1.59%)
Oct 31, 2012	12.30	12.61	12.15	12.21	94,176	+0.09(+0.72%)
Oct 26, 2012	12.14	12.13	12.13	12.13	6,706	+0.01(+0.06%)
Oct 25, 2012	12.15	12.16	12.10	12.12	3,707	+0.07(+0.61%)
Oct 24, 2012	12.04	12.11	12.04	12.04	9,232	-0.07(-0.55%)
Oct 23, 2012	12.03	12.13	12.01	12.11	31,072	-0.11(-0.88%)
Oct 19, 2012	12.37	12.37	12.20	12.22	29,791	-0.29(-2.31%)
Oct 18, 2012	12.49	12.63	12.47	12.51	67,161	-0.09(-0.75%)
Oct 17, 2012	12.52	12.63	12.52	12.60	71,275	+0.15(+1.19%)
Oct 16, 2012	12.37	12.48	12.37	12.45	35,758	+0.33(+2.69%)
Oct 15, 2012	12.01	12.13	11.97	12.13	35,664	+0.16(+1.31%)
Oct 12, 2012	12.02	12.02	11.89	11.97	12,084	+0.07(+0.56%)
Oct 11, 2012	11.96	12.04	11.90	11.90	44,864	+0.23(+1.94%)
Oct 10, 2012	11.68	11.73	11.64	11.68	17,880	-0.08(-0.68%)
Oct 09, 2012	11.81	11.82	11.72	11.76	48,855	-0.17(-1.41%)
Oct 08, 2012	11.93	11.97	11.89	11.92	64,677	-0.20(-1.66%)
Oct 05, 2012	12.08	12.14	12.04	12.13	119,331	+0.17(+1.40%)
Oct 04, 2012	11.93	11.96	11.86	11.96	14,449	+0.21(+1.76%)
Oct 03, 2012	11.86	11.86	11.75	11.75	19,768	-0.07(-0.56%)
Oct 02, 2012	11.94	11.94	11.76	11.82	11,280	+0.05(+0.46%)

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.