Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	13.22	13.91	13.22	13.78	121,281	+0.54(+4.08%)
Dec 28, 2012	13.06	13.44	12.99	13.24	147,421	+0.10(+0.76%)
Dec 27, 2012	13.13	13.18	12.91	13.14	214,154	+0.03(+0.23%)
Dec 26, 2012	13.23	13.28	13.04	13.11	134,977	-0.12(-0.91%)
Dec 24, 2012	13.30	13.41	13.08	13.23	94,020	-0.10(-0.75%)
Dec 21, 2012	13.36	13.36	13.16	13.33	677,592	-0.11(-0.82%)
Dec 20, 2012	13.60	13.78	13.43	13.44	269,338	-0.15(-1.10%)
Dec 19, 2012	13.42	13.79	13.42	13.59	332,614	+0.13(+0.97%)
Dec 18, 2012	13.47	13.83	13.21	13.46	706,973	-0.03(-0.22%)
Dec 17, 2012	13.22	13.57	13.13	13.49	142,625	+0.28(+2.12%)
Dec 14, 2012	13.39	13.58	13.07	13.21	451,075	-0.24(-1.78%)
Dec 13, 2012	13.56	13.76	13.20	13.45	337,862	+0.16(+1.21%)
Dec 04, 2012	13.27	13.29	13.00	13.29	260,696	-0.02(-0.16%)
Nov 30, 2012	13.63	13.63	13.19	13.31	390,609	-0.32(-2.35%)
Nov 29, 2012	13.75	13.91	13.49	13.63	90,761	-0.03(-0.22%)
Nov 28, 2012	13.61	13.72	13.28	13.66	72,585	-0.03(-0.22%)
Nov 27, 2012	13.65	13.85	13.51	13.69	80,293	-0.01(-0.07%)
Nov 26, 2012	13.41	13.70	13.26	13.70	83,002	+0.27(+2.01%)
Nov 23, 2012	13.39	13.50	13.37	13.43	27,708	+0.10(+0.75%)
Nov 21, 2012	13.15	13.40	13.03	13.33	132,786	+0.18(+1.37%)
Nov 20, 2012	13.11	13.22	12.74	13.15	342,025	+0.02(+0.15%)
Nov 19, 2012	12.89	13.19	12.85	13.13	138,255	+0.35(+2.74%)
Nov 16, 2012	12.70	12.88	12.54	12.78	246,023	+0.02(+0.16%)
Nov 15, 2012	12.38	12.79	12.36	12.76	232,170	+0.35(+2.82%)
Nov 14, 2012	12.81	12.99	12.26	12.41	212,055	-0.34(-2.67%)
Nov 13, 2012	12.68	13.20	12.68	12.75	336,747	-0.50(-3.77%)
Nov 12, 2012	13.35	13.52	13.04	13.25	237,615	-0.04(-0.30%)
Nov 09, 2012	13.46	13.54	13.20	13.29	177,055	-0.23(-1.70%)
Nov 08, 2012	13.77	13.92	13.52	13.52	229,718	-0.28(-2.03%)
Nov 07, 2012	13.77	13.90	13.42	13.80	230,629	-0.10(-0.72%)
Nov 06, 2012	13.99	14.10	13.76	13.90	258,628	+0.00(+0.00%)
Nov 05, 2012	13.93	14.17	13.66	13.90	337,709	-0.05(-0.36%)
Nov 02, 2012	14.07	15.37	13.92	13.95	521,432	+0.25(+1.82%)
Nov 01, 2012	14.14	14.63	13.39	13.70	561,671	-0.45(-3.18%)
Oct 31, 2012	14.25	14.53	13.50	14.15	300,768	+0.04(+0.28%)
Oct 26, 2012	14.19	14.11	14.11	14.11	259,500	-0.04(-0.28%)
Oct 25, 2012	14.01	14.17	13.97	14.15	143,444	+0.24(+1.73%)
Oct 24, 2012	14.41	14.47	13.78	13.91	284,563	-0.47(-3.27%)
Oct 23, 2012	14.64	14.78	14.36	14.38	161,026	-0.49(-3.29%)
Oct 19, 2012	15.00	15.12	14.86	14.87	139,362	-0.19(-1.26%)
Oct 18, 2012	15.57	15.57	14.96	15.06	182,236	-0.52(-3.34%)
Oct 17, 2012	15.53	15.70	15.30	15.58	69,866	+0.06(+0.39%)
Oct 16, 2012	15.88	15.90	15.42	15.52	110,507	-0.30(-1.90%)
Oct 15, 2012	15.56	15.84	15.49	15.82	69,923	+0.29(+1.87%)
Oct 12, 2012	15.26	15.56	15.26	15.53	54,281	+0.27(+1.77%)
Oct 11, 2012	15.45	15.74	15.19	15.26	45,097	-0.07(-0.46%)
Oct 10, 2012	15.41	15.51	15.28	15.33	28,426	-0.04(-0.26%)
Oct 09, 2012	15.91	16.09	15.27	15.37	79,182	-0.62(-3.88%)
Oct 08, 2012	15.76	16.10	15.70	15.99	36,122	+0.14(+0.88%)
Oct 05, 2012	16.19	16.43	15.83	15.85	84,508	-0.28(-1.74%)
Oct 04, 2012	16.14	16.21	16.04	16.13	111,455	+0.05(+0.31%)
Oct 03, 2012	16.27	16.42	16.00	16.08	361,787	-0.18(-1.11%)
Oct 02, 2012	16.23	16.40	15.99	16.26	169,185	+0.15(+0.93%)
Oct 01, 2012	15.34	16.20	15.23	16.11	145,998	+0.86(+5.64%)
Sep 28, 2012	15.50	15.71	15.23	15.25	134,541	-0.35(-2.24%)
Sep 27, 2012	15.50	15.77	15.28	15.60	93,934	+0.22(+1.43%)
Sep 26, 2012	15.29	15.49	15.08	15.38	136,930	+0.09(+0.59%)
Sep 25, 2012	15.49	15.97	15.24	15.29	305,869	-0.11(-0.71%)
Sep 24, 2012	15.64	15.91	15.29	15.40	203,718	-0.34(-2.16%)
Sep 21, 2012	15.87	16.07	15.50	15.74	750,387	+0.08(+0.51%)
Sep 20, 2012	15.27	15.71	15.00	15.66	113,141	+0.27(+1.75%)
Sep 19, 2012	15.09	15.48	15.05	15.39	140,390	+0.29(+1.92%)
Sep 18, 2012	15.00	15.10	14.90	15.10	198,686	+0.11(+0.73%)
Sep 17, 2012	15.00	15.12	14.94	14.99	176,393	-0.09(-0.60%)
Sep 14, 2012	15.10	15.40	15.05	15.08	177,524	+0.03(+0.20%)
Sep 13, 2012	15.00	15.48	14.86	15.05	239,097	+0.04(+0.27%)
Sep 12, 2012	15.23	15.31	14.96	15.01	247,418	-0.26(-1.70%)
Sep 11, 2012	15.09	15.36	15.00	15.27	112,021	+0.20(+1.33%)
Sep 10, 2012	14.64	15.28	14.64	15.07	197,869	+0.37(+2.52%)
Sep 07, 2012	14.75	14.76	14.47	14.70	306,834	+0.05(+0.34%)
Sep 06, 2012	14.23	14.87	14.23	14.65	337,077	+0.44(+3.10%)
Sep 05, 2012	14.19	14.28	13.93	14.21	370,949	-0.07(-0.49%)
Sep 04, 2012	14.10	14.33	13.78	14.28	275,081	+0.16(+1.13%)
Aug 31, 2012	13.97	14.24	13.74	14.12	129,587	+0.28(+2.02%)
Aug 30, 2012	13.97	13.97	13.79	13.84	108,805	-0.21(-1.49%)
Aug 29, 2012	13.91	14.16	13.72	14.05	158,267	+0.23(+1.66%)
Aug 27, 2012	13.81	13.95	13.48	13.82	111,196	+0.08(+0.58%)
Aug 24, 2012	13.69	13.90	13.48	13.74	114,215	+0.00(+0.00%)
Aug 23, 2012	13.94	13.94	13.64	13.74	93,039	-0.16(-1.15%)
Aug 22, 2012	13.84	13.95	13.72	13.90	87,510	+0.07(+0.51%)
Aug 21, 2012	13.81	14.16	13.74	13.83	168,450	-0.01(-0.07%)
Aug 20, 2012	13.99	14.01	13.66	13.84	170,085	-0.20(-1.42%)
Aug 17, 2012	14.01	14.09	13.76	14.04	128,982	+0.00(+0.00%)
Aug 16, 2012	13.52	14.08	13.40	14.04	180,877	+0.49(+3.62%)
Aug 15, 2012	13.27	13.59	13.26	13.55	144,497	+0.22(+1.65%)
Aug 14, 2012	13.44	13.48	13.27	13.33	223,134	-0.02(-0.15%)
Aug 13, 2012	13.37	13.53	13.07	13.35	115,609	-0.06(-0.45%)
Aug 10, 2012	13.29	13.49	13.11	13.41	197,607	+0.12(+0.90%)
Aug 09, 2012	13.07	13.42	12.97	13.29	207,722	+0.16(+1.22%)
Aug 08, 2012	12.98	13.33	12.84	13.13	185,797	+0.12(+0.92%)
Aug 07, 2012	13.14	13.22	12.95	13.01	239,135	-0.08(-0.61%)
Aug 06, 2012	12.16	13.15	12.04	13.09	653,758	+0.88(+7.21%)
Aug 03, 2012	11.35	12.65	11.30	12.21	2,125,811	-3.24(-20.97%)
Aug 02, 2012	14.98	15.56	14.98	15.45	153,353	+0.41(+2.73%)
Aug 01, 2012	15.47	15.47	15.02	15.04	169,738	-0.36(-2.34%)
Jul 31, 2012	15.61	15.89	15.36	15.40	160,095	-0.29(-1.85%)
Jul 30, 2012	15.99	16.18	15.68	15.69	85,891	-0.28(-1.75%)
Jul 27, 2012	16.05	16.23	15.78	15.97	121,778	+0.04(+0.25%)
Jul 26, 2012	16.20	16.40	15.81	15.93	110,401	+0.00(+0.00%)
Jul 25, 2012	15.95	16.24	15.84	15.93	88,989	+0.16(+1.01%)
Jul 24, 2012	16.62	16.66	15.69	15.77	108,000	-0.75(-4.54%)
Jul 23, 2012	16.45	16.60	16.30	16.52	81,332	-0.15(-0.90%)
Jul 20, 2012	16.85	16.85	16.60	16.67	129,001	-0.31(-1.83%)
Jul 19, 2012	16.89	17.10	16.80	16.98	65,101	+0.14(+0.83%)
Jul 18, 2012	16.74	17.06	16.66	16.84	200,257	+0.02(+0.12%)
Jul 17, 2012	16.94	17.05	16.50	16.82	109,330	-0.06(-0.36%)
Jul 16, 2012	17.14	17.27	16.85	16.88	64,791	-0.27(-1.57%)
Jul 13, 2012	16.86	17.28	16.81	17.15	62,040	+0.36(+2.14%)
Jul 12, 2012	16.76	16.87	16.44	16.79	87,414	-0.12(-0.71%)
Jul 11, 2012	16.83	17.01	16.66	16.91	87,493	+0.14(+0.83%)
Jul 10, 2012	16.97	17.09	16.72	16.77	119,252	-0.12(-0.71%)
Jul 09, 2012	16.68	16.90	16.57	16.89	209,613	+0.12(+0.72%)
Jul 06, 2012	16.81	16.92	16.67	16.77	68,342	-0.26(-1.53%)
Jul 05, 2012	16.81	17.13	16.81	17.03	60,656	+0.13(+0.77%)
Jul 03, 2012	16.70	16.96	16.59	16.90	80,402	+0.18(+1.08%)
Jul 02, 2012	16.52	16.73	16.27	16.72	115,172	+0.26(+1.58%)
Jun 29, 2012	16.25	16.70	16.03	16.46	154,280	+0.60(+3.78%)
Jun 28, 2012	15.88	16.10	15.49	15.86	115,735	-0.11(-0.69%)
Jun 27, 2012	16.23	16.38	15.77	15.97	185,657	-0.22(-1.39%)
Jun 26, 2012	16.28	16.38	15.97	16.20	127,177	+0.00(+0.00%)
Jun 25, 2012	16.31	16.36	15.94	16.20	127,681	-0.29(-1.79%)
Jun 22, 2012	16.33	16.82	16.00	16.49	729,035	+0.30(+1.88%)
Jun 21, 2012	16.92	16.92	16.14	16.18	164,357	-0.75(-4.40%)
Jun 20, 2012	17.39	17.39	16.86	16.93	89,049	-0.48(-2.73%)
Jun 19, 2012	17.57	17.79	17.37	17.41	96,253	-0.04(-0.26%)
Jun 18, 2012	17.31	17.67	17.29	17.45	115,514	+0.05(+0.29%)
Jun 15, 2012	16.99	17.48	16.86	17.40	299,031	+0.40(+2.35%)
Jun 14, 2012	17.03	17.09	16.73	17.00	139,781	+0.06(+0.35%)
Jun 13, 2012	17.30	17.50	16.83	16.94	160,600	-0.47(-2.70%)
Jun 12, 2012	17.79	17.87	17.30	17.41	114,204	-0.24(-1.36%)
Jun 11, 2012	18.47	18.53	17.63	17.65	236,016	-0.56(-3.08%)
Jun 08, 2012	17.92	18.31	17.74	18.21	128,405	+0.23(+1.28%)
Jun 07, 2012	18.37	18.46	17.94	17.98	204,653	-0.07(-0.39%)
Jun 06, 2012	18.12	18.15	17.92	18.05	250,071	+0.02(+0.11%)
Jun 05, 2012	18.10	18.24	17.88	18.03	189,074	-0.11(-0.61%)
Jun 04, 2012	18.01	18.30	17.82	18.14	167,172	+0.26(+1.45%)
Jun 01, 2012	17.91	18.11	17.65	17.88	294,103	-0.27(-1.49%)
May 31, 2012	18.13	18.29	17.98	18.15	363,109	+0.10(+0.55%)
May 30, 2012	18.10	18.25	17.76	18.05	105,215	-0.21(-1.15%)
May 29, 2012	18.21	18.32	17.93	18.26	86,479	+0.25(+1.39%)
May 25, 2012	18.13	18.28	17.88	18.01	121,246	-0.08(-0.44%)
May 24, 2012	18.38	18.41	17.88	18.09	124,546	-0.31(-1.68%)
May 23, 2012	17.73	18.48	17.67	18.40	267,395	+0.50(+2.79%)
May 22, 2012	18.46	18.55	17.80	17.90	217,236	-0.55(-2.98%)
May 21, 2012	18.31	18.72	17.99	18.45	185,817	+0.22(+1.21%)
May 18, 2012	18.33	18.83	18.02	18.23	244,706	-0.15(-0.82%)
May 17, 2012	18.61	18.76	18.37	18.38	161,721	-0.25(-1.34%)
May 16, 2012	18.74	19.07	18.62	18.63	227,834	-0.07(-0.37%)
May 15, 2012	18.27	18.86	18.27	18.70	147,506	+0.39(+2.13%)
May 14, 2012	18.48	18.88	17.66	18.31	213,371	-0.45(-2.40%)
May 11, 2012	18.77	19.00	18.46	18.76	131,718	-0.15(-0.79%)
May 10, 2012	19.21	19.27	18.82	18.91	269,504	-0.20(-1.05%)
May 09, 2012	18.84	19.22	18.84	19.11	125,446	-0.04(-0.21%)
May 08, 2012	18.85	19.41	18.85	19.15	186,554	+0.12(+0.63%)
May 07, 2012	18.95	19.10	18.68	19.03	351,308	-0.07(-0.37%)
May 04, 2012	18.95	19.29	18.76	19.10	221,107	+0.01(+0.05%)
May 03, 2012	19.51	19.98	18.82	19.09	261,633	-0.58(-2.95%)
May 02, 2012	19.42	19.84	19.32	19.67	223,813	+0.02(+0.10%)
May 01, 2012	20.02	20.50	19.63	19.65	208,351	-0.27(-1.36%)
Apr 30, 2012	19.87	20.04	19.67	19.92	206,443	-0.01(-0.05%)
Apr 27, 2012	19.58	20.09	19.41	19.93	129,581	+0.37(+1.89%)
Apr 26, 2012	19.23	19.71	19.23	19.56	228,689	+0.26(+1.35%)
Apr 25, 2012	19.65	19.69	19.28	19.30	231,931	-0.03(-0.16%)
Apr 24, 2012	19.31	19.51	19.20	19.33	328,353	-0.02(-0.10%)
Apr 23, 2012	18.96	19.47	18.63	19.35	290,567	+0.02(+0.10%)
Apr 20, 2012	19.84	19.84	19.23	19.33	306,122	-0.12(-0.62%)
Apr 19, 2012	19.95	20.18	19.42	19.45	293,972	-0.55(-2.75%)
Apr 18, 2012	19.93	20.14	19.56	20.00	282,804	-0.05(-0.25%)
Apr 17, 2012	20.08	20.42	20.01	20.05	214,227	+0.22(+1.11%)
Apr 16, 2012	20.02	20.05	19.52	19.83	410,780	-0.17(-0.85%)
Apr 13, 2012	20.24	20.27	19.76	20.00	132,026	-0.39(-1.91%)
Apr 12, 2012	20.05	20.71	20.05	20.39	182,306	+0.28(+1.39%)
Apr 11, 2012	19.72	20.19	19.67	20.11	226,814	+0.62(+3.18%)
Apr 10, 2012	20.02	20.21	19.35	19.49	354,174	-0.54(-2.70%)
Apr 09, 2012	19.92	20.41	19.82	20.03	288,610	-0.40(-1.96%)
Apr 05, 2012	20.34	20.52	20.20	20.43	152,486	-0.07(-0.34%)
Apr 04, 2012	20.87	20.93	20.30	20.50	128,535	-0.69(-3.26%)
Apr 03, 2012	21.45	21.51	21.00	21.19	151,451	-0.29(-1.35%)
Apr 02, 2012	21.34	21.68	21.02	21.48	383,391	+0.09(+0.42%)
Mar 30, 2012	22.00	22.23	21.20	21.39	327,016	-0.37(-1.70%)
Mar 29, 2012	21.93	22.15	21.48	21.76	102,034	-0.27(-1.23%)
Mar 28, 2012	22.24	22.31	21.50	22.03	165,413	-0.13(-0.59%)
Mar 27, 2012	23.55	23.63	22.02	22.16	1,474,779	-1.40(-5.94%)
Mar 26, 2012	23.09	23.93	23.09	23.56	135,741	+0.67(+2.93%)
Mar 23, 2012	22.72	23.00	22.59	22.89	156,056	+0.13(+0.57%)
Mar 22, 2012	22.60	22.97	22.46	22.76	113,710	-0.14(-0.61%)
Mar 21, 2012	23.08	23.62	22.88	22.90	174,400	-0.08(-0.35%)
Mar 20, 2012	23.15	23.24	22.67	22.98	82,747	-0.39(-1.67%)
Mar 19, 2012	23.04	23.81	22.83	23.37	113,126	+0.21(+0.91%)
Mar 16, 2012	23.15	23.64	23.05	23.16	279,842	+0.12(+0.52%)
Mar 15, 2012	22.84	23.21	22.61	23.04	69,854	+0.25(+1.10%)
Mar 14, 2012	23.59	23.88	22.50	22.79	115,373	-0.89(-3.76%)
Mar 13, 2012	23.00	23.70	22.88	23.68	216,141	+0.81(+3.54%)
Mar 12, 2012	22.11	22.99	22.02	22.87	250,909	+0.64(+2.88%)
Mar 09, 2012	21.73	22.30	21.52	22.23	155,992	+0.55(+2.54%)
Mar 08, 2012	21.36	21.74	21.10	21.68	112,302	+0.54(+2.55%)
Mar 07, 2012	20.94	21.20	20.63	21.14	124,206	+0.22(+1.05%)
Mar 06, 2012	21.25	21.42	20.36	20.92	271,857	-0.69(-3.19%)
Mar 05, 2012	21.43	21.72	21.21	21.61	86,292	+0.07(+0.32%)
Mar 02, 2012	22.08	22.42	21.37	21.54	196,123	-0.50(-2.27%)
Mar 01, 2012	22.10	22.30	21.90	22.04	134,556	+0.05(+0.23%)
Feb 29, 2012	22.37	22.57	21.96	21.99	304,179	-0.34(-1.52%)
Feb 28, 2012	22.31	22.55	21.96	22.33	98,859	+0.00(+0.00%)
Feb 27, 2012	22.27	22.45	21.79	22.33	108,020	-0.25(-1.11%)
Feb 24, 2012	22.94	23.00	22.25	22.58	143,355	-0.41(-1.78%)
Feb 23, 2012	22.50	23.13	22.38	22.99	110,448	+0.48(+2.13%)
Feb 22, 2012	22.41	22.68	22.08	22.51	141,328	-0.07(-0.31%)
Feb 21, 2012	22.90	23.20	22.43	22.58	187,898	-0.35(-1.53%)
Feb 17, 2012	23.08	23.08	22.69	22.93	102,983	-0.08(-0.35%)
Feb 16, 2012	22.81	23.44	22.79	23.01	140,559	+0.03(+0.13%)
Feb 15, 2012	23.29	23.45	22.85	22.98	235,601	-0.10(-0.43%)
Feb 14, 2012	22.54	23.70	21.26	23.08	493,232	+0.10(+0.44%)
Feb 13, 2012	22.81	23.00	22.51	22.98	546,989	+0.47(+2.09%)
Feb 10, 2012	21.72	22.56	21.72	22.51	251,090	+0.46(+2.09%)
Feb 09, 2012	22.35	22.48	21.75	22.05	280,534	-0.21(-0.94%)
Feb 08, 2012	22.59	22.70	22.06	22.26	113,359	-0.25(-1.11%)
Feb 07, 2012	22.91	22.95	22.44	22.51	124,286	-0.49(-2.13%)
Feb 06, 2012	23.43	23.67	22.82	23.00	236,650	-0.60(-2.54%)
Feb 03, 2012	22.69	23.66	22.68	23.60	210,206	+1.41(+6.35%)
Feb 02, 2012	22.23	22.38	22.00	22.19	226,405	-0.06(-0.27%)
Feb 01, 2012	22.37	22.37	21.90	22.25	234,894	+0.10(+0.45%)
Jan 31, 2012	22.29	22.29	21.48	22.15	206,755	+0.06(+0.27%)
Jan 30, 2012	22.22	22.40	21.84	22.09	94,178	-0.41(-1.82%)
Jan 27, 2012	22.28	22.53	22.20	22.50	106,288	+0.09(+0.40%)
Jan 26, 2012	22.29	22.61	22.14	22.41	107,809	+0.31(+1.40%)
Jan 25, 2012	22.50	22.50	21.97	22.10	117,257	-0.42(-1.87%)
Jan 24, 2012	22.35	22.63	22.26	22.52	243,376	+0.13(+0.58%)
Jan 23, 2012	22.33	22.56	22.17	22.39	47,290	+0.01(+0.04%)
Jan 20, 2012	22.52	22.74	22.11	22.38	92,626	-0.21(-0.93%)
Jan 19, 2012	22.66	22.80	22.35	22.59	137,171	-0.02(-0.09%)
Jan 18, 2012	22.15	22.71	21.99	22.61	190,155	+0.46(+2.08%)
Jan 17, 2012	21.88	22.47	21.88	22.15	183,189	+0.41(+1.89%)
Jan 13, 2012	21.99	21.99	21.52	21.74	112,366	-0.61(-2.73%)
Jan 12, 2012	21.95	22.43	21.67	22.35	155,135	+0.39(+1.78%)
Jan 11, 2012	22.06	22.15	21.62	21.96	134,328	-0.14(-0.63%)
Jan 10, 2012	21.86	22.22	21.72	22.10	278,818	+0.49(+2.27%)
Jan 09, 2012	21.39	21.84	21.39	21.61	155,368	+0.27(+1.27%)
Jan 06, 2012	21.20	21.92	21.01	21.34	181,248	+0.16(+0.76%)
Jan 05, 2012	20.45	21.33	19.98	21.18	178,151	+0.57(+2.77%)

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.