Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2012	16.24	16.24	16.24	16.24	0	+0.00(+0.00%)
Dec 17, 2012	16.23	16.25	16.23	16.24	1,199,727	+0.02(+0.12%)
Dec 14, 2012	16.23	16.24	16.22	16.22	5,092,969	+0.00(+0.00%)
Dec 13, 2012	16.22	16.23	16.22	16.22	3,456,922	-0.01(-0.06%)
Dec 12, 2012	16.23	16.24	16.22	16.23	5,940,481	-0.01(-0.06%)
Dec 11, 2012	16.23	16.24	16.22	16.24	896,991	+0.02(+0.12%)
Dec 10, 2012	16.22	16.23	16.21	16.22	5,829,159	+0.02(+0.12%)
Dec 07, 2012	16.23	16.23	16.20	16.20	11,531,676	+0.35(+2.21%)
Dec 06, 2012	15.99	15.99	15.75	15.85	2,397,477	-0.11(-0.69%)
Dec 05, 2012	15.94	15.99	15.90	15.96	1,228,042	-0.02(-0.13%)
Dec 04, 2012	15.91	16.01	15.91	15.98	3,314,356	+0.43(+2.77%)
Nov 30, 2012	15.49	15.60	15.45	15.55	2,194,834	+0.03(+0.19%)
Nov 29, 2012	15.60	15.60	15.50	15.52	564,250	-0.06(-0.39%)
Nov 28, 2012	15.59	15.62	15.53	15.58	466,767	-0.03(-0.19%)
Nov 27, 2012	15.65	15.70	15.56	15.61	755,851	-0.09(-0.57%)
Nov 26, 2012	15.61	15.70	15.61	15.70	225,252	+0.03(+0.19%)
Nov 24, 2012	15.63	15.70	15.62	15.67	121,281	+0.00(+0.00%)
Nov 23, 2012	15.63	15.70	15.62	15.67	121,281	-0.01(-0.06%)
Nov 22, 2012	15.58	15.68	15.58	15.68	144,192	+0.03(+0.19%)
Nov 21, 2012	15.58	15.68	15.52	15.65	1,895,521	+0.14(+0.90%)
Nov 20, 2012	15.74	15.74	15.23	15.51	4,421,689	-0.24(-1.52%)
Nov 19, 2012	15.73	15.75	15.70	15.75	163,465	+0.04(+0.25%)
Nov 16, 2012	15.70	15.76	15.67	15.71	891,658	+0.01(+0.06%)
Nov 15, 2012	15.61	15.77	15.61	15.70	1,139,528	-0.06(-0.38%)
Nov 14, 2012	15.62	15.76	15.62	15.76	369,084	+0.02(+0.13%)
Nov 13, 2012	15.70	15.79	15.70	15.74	331,404	-0.01(-0.06%)
Nov 12, 2012	15.82	15.82	15.73	15.75	439,311	-0.02(-0.13%)
Nov 09, 2012	15.71	15.77	15.70	15.77	959,746	+0.05(+0.32%)
Nov 08, 2012	15.67	15.72	15.67	15.72	522,726	+0.07(+0.45%)
Nov 07, 2012	15.66	15.72	15.61	15.65	754,259	-0.07(-0.45%)
Nov 06, 2012	15.68	15.76	15.67	15.72	2,873,334	+0.05(+0.32%)
Nov 05, 2012	15.70	15.75	15.67	15.67	731,989	-0.07(-0.44%)
Nov 02, 2012	15.80	15.80	15.74	15.74	1,793,285	-0.06(-0.38%)
Nov 01, 2012	15.75	15.85	15.71	15.80	5,135,332	+0.06(+0.38%)
Oct 31, 2012	15.72	15.79	15.68	15.74	1,762,620	-0.01(-0.06%)
Oct 30, 2012	15.82	15.82	15.74	15.75	256,582	-0.06(-0.38%)
Oct 29, 2012	15.71	15.81	15.69	15.81	1,548,880	+0.17(+1.09%)
Oct 26, 2012	15.56	15.71	15.55	15.64	3,807,174	+0.08(+0.51%)
Oct 25, 2012	15.69	15.69	15.46	15.56	1,692,069	-0.15(-0.95%)
Oct 24, 2012	15.63	15.75	15.57	15.71	1,344,276	+0.01(+0.06%)
Oct 23, 2012	15.73	15.79	15.44	15.70	6,328,558	-0.30(-1.88%)
Oct 19, 2012	16.01	16.03	15.84	16.00	3,434,694	-0.03(-0.19%)
Oct 18, 2012	16.05	16.05	16.00	16.03	1,432,436	-0.02(-0.12%)
Oct 17, 2012	16.10	16.11	15.97	16.05	6,213,607	-0.06(-0.37%)
Oct 16, 2012	16.11	16.11	16.10	16.11	649,356	+0.00(+0.00%)
Oct 15, 2012	16.10	16.12	16.09	16.11	564,255	+0.01(+0.06%)
Oct 12, 2012	16.13	16.14	16.09	16.10	2,658,157	-0.03(-0.19%)
Oct 11, 2012	16.15	16.15	16.13	16.13	525,598	-0.01(-0.06%)
Oct 10, 2012	16.12	16.15	16.12	16.14	514,252	+0.01(+0.06%)
Oct 09, 2012	16.11	16.14	16.11	16.13	648,451	+0.02(+0.12%)
Oct 05, 2012		16.11	16.11	16.11	0	-0.02(-0.12%)
Oct 04, 2012	16.13	16.14	16.13	16.13	429,260	+0.00(+0.00%)
Oct 03, 2012	16.13	16.16	16.13	16.13	1,076,018	-0.01(-0.06%)
Oct 02, 2012	16.13	16.15	16.12	16.14	798,042	+0.01(+0.06%)
Oct 01, 2012	16.10	16.13	16.10	16.13	318,973	+0.02(+0.12%)
Sep 28, 2012	16.08	16.11	16.08	16.11	557,442	+0.04(+0.25%)
Sep 27, 2012	16.08	16.10	16.07	16.07	4,503,983	-0.02(-0.12%)
Sep 26, 2012	16.05	16.11	16.05	16.09	6,728,564	+0.02(+0.12%)
Sep 25, 2012	16.07	16.08	16.05	16.07	2,203,563	+0.00(+0.00%)
Sep 24, 2012	16.11	16.12	16.06	16.07	1,679,223	-0.03(-0.19%)
Sep 21, 2012	16.12	16.14	16.10	16.10	3,219,853	-0.03(-0.19%)
Sep 20, 2012	16.13	16.14	16.12	16.13	1,679,858	+0.00(+0.00%)
Sep 19, 2012	16.14	16.14	16.13	16.13	312,946	-0.02(-0.12%)
Sep 18, 2012	16.12	16.15	16.12	16.15	302,208	+0.03(+0.19%)
Sep 17, 2012	16.13	16.13	16.12	16.12	194,710	-0.01(-0.06%)
Sep 14, 2012	16.14	16.14	16.12	16.13	587,413	-0.01(-0.06%)
Sep 13, 2012	16.13	16.14	16.13	16.14	380,754	+0.00(+0.00%)
Sep 12, 2012	16.13	16.14	16.13	16.14	1,663,020	+0.02(+0.12%)
Sep 11, 2012	16.14	16.15	16.12	16.12	2,315,912	-0.02(-0.12%)
Sep 10, 2012	16.14	16.16	16.13	16.14	1,135,500	-0.01(-0.06%)
Sep 07, 2012	16.15	16.15	16.14	16.15	477,407	+0.01(+0.06%)
Sep 06, 2012	16.14	16.15	16.14	16.14	178,919	+0.00(+0.00%)
Sep 05, 2012	16.14	16.15	16.13	16.14	1,015,025	+0.00(+0.00%)
Sep 04, 2012	16.13	16.15	16.13	16.14	1,036,810	+0.00(+0.00%)
Aug 31, 2012		16.14	16.14	16.14	0	-0.01(-0.06%)
Aug 30, 2012	16.13	16.15	16.13	16.15	1,044,711	+0.02(+0.12%)
Aug 29, 2012	16.14	16.15	16.13	16.13	2,083,702	-0.04(-0.25%)
Aug 27, 2012	16.16	16.18	16.16	16.17	4,731,550	+0.01(+0.06%)
Aug 24, 2012	16.16	16.17	16.16	16.16	693,302	-0.01(-0.06%)
Aug 23, 2012	16.15	16.17	16.15	16.17	992,687	+0.02(+0.12%)
Aug 22, 2012	16.14	16.15	16.13	16.15	861,243	+0.02(+0.12%)
Aug 21, 2012	16.16	16.17	16.12	16.13	4,627,620	-0.02(-0.12%)
Aug 20, 2012	16.15	16.16	16.15	16.15	303,155	+0.00(+0.00%)
Aug 17, 2012	16.15	16.18	16.14	16.15	4,147,005	+0.00(+0.00%)
Aug 16, 2012	16.13	16.17	16.13	16.15	6,445,668	+0.02(+0.12%)
Aug 15, 2012	16.14	16.15	16.13	16.13	3,260,532	-0.01(-0.06%)
Aug 14, 2012	16.15	16.16	16.14	16.14	3,478,983	-0.01(-0.06%)
Aug 13, 2012	16.15	16.16	16.14	16.15	399,003	-0.01(-0.06%)
Aug 11, 2012	16.15	16.16	16.14	16.16	482,313	+0.00(+0.00%)
Aug 10, 2012	16.15	16.16	16.14	16.16	482,313	+0.01(+0.06%)
Aug 09, 2012	16.15	16.16	16.14	16.15	982,332	+0.00(+0.00%)
Aug 08, 2012	16.13	16.16	16.13	16.15	2,429,780	+0.01(+0.06%)
Aug 07, 2012	16.10	16.14	16.10	16.14	1,800,146	+0.03(+0.19%)
Aug 03, 2012		16.11	16.11	16.11	0	+0.03(+0.19%)
Aug 02, 2012	16.07	16.09	16.07	16.08	105,253	-0.01(-0.06%)
Aug 01, 2012	16.07	16.11	16.06	16.09	1,005,292	+0.03(+0.19%)
Jul 31, 2012	16.07	16.07	16.06	16.06	360,975	+0.00(+0.00%)
Jul 30, 2012	16.07	16.08	16.06	16.06	516,755	-0.02(-0.12%)
Jul 27, 2012	16.05	16.08	16.05	16.08	563,020	+0.03(+0.19%)
Jul 26, 2012	16.05	16.05	16.03	16.05	3,570,973	+0.01(+0.06%)
Jul 25, 2012	16.04	16.05	16.04	16.04	276,597	-0.01(-0.06%)
Jul 24, 2012	16.05	16.06	16.04	16.05	824,101	+0.01(+0.06%)
Jul 23, 2012	16.06	16.06	16.03	16.04	2,549,937	-0.03(-0.19%)
Jul 20, 2012	16.10	16.10	16.04	16.07	10,428,071	-0.02(-0.12%)
Jul 19, 2012	16.12	16.12	16.09	16.09	1,552,104	-0.03(-0.19%)
Jul 18, 2012	16.11	16.12	16.10	16.12	786,806	+0.01(+0.06%)
Jul 17, 2012	16.10	16.11	16.09	16.11	2,442,769	+0.01(+0.06%)
Jul 16, 2012	16.11	16.11	16.08	16.10	4,272,909	-0.02(-0.12%)
Jul 13, 2012	16.14	16.14	16.11	16.12	2,117,344	-0.01(-0.06%)
Jul 12, 2012	16.13	16.14	16.13	16.13	871,901	+0.00(+0.00%)
Jul 11, 2012	16.13	16.15	16.13	16.13	1,010,295	-0.01(-0.06%)
Jul 10, 2012	16.13	16.14	16.12	16.14	1,602,357	+0.01(+0.06%)
Jul 09, 2012	16.13	16.14	16.12	16.13	1,905,875	+0.00(+0.00%)
Jul 06, 2012	16.12	16.14	16.11	16.13	4,307,897	+0.00(+0.00%)
Jul 05, 2012	16.11	16.13	16.11	16.13	3,166,423	+0.03(+0.19%)
Jul 04, 2012	16.16	16.16	16.10	16.10	2,565,818	-0.10(-0.62%)
Jul 03, 2012	16.17	16.20	16.15	16.20	2,420,932	+0.05(+0.31%)
Jun 29, 2012		16.15	16.15	16.15	0	+0.01(+0.06%)
Jun 28, 2012	16.14	16.15	16.13	16.14	1,641,002	+0.01(+0.06%)
Jun 27, 2012	16.13	16.15	16.13	16.13	1,754,363	+0.00(+0.00%)
Jun 26, 2012	16.14	16.15	16.12	16.13	2,071,301	+0.00(+0.00%)
Jun 25, 2012	16.13	16.14	16.11	16.13	5,237,261	+0.00(+0.00%)
Jun 22, 2012	16.11	16.13	16.10	16.13	2,369,390	+0.03(+0.19%)
Jun 21, 2012	16.14	16.14	16.06	16.10	6,449,044	-0.03(-0.19%)
Jun 20, 2012	16.13	16.17	16.13	16.13	4,184,304	+0.00(+0.00%)
Jun 19, 2012	16.12	16.15	16.11	16.13	3,132,721	+0.00(+0.00%)
Jun 18, 2012	16.11	16.14	16.09	16.13	2,478,149	+0.03(+0.19%)
Jun 15, 2012	16.11	16.13	16.09	16.10	3,996,587	-0.02(-0.12%)
Jun 14, 2012	16.11	16.12	16.11	16.12	914,746	+0.01(+0.06%)
Jun 13, 2012	16.12	16.14	16.10	16.11	3,643,013	-0.01(-0.06%)
Jun 12, 2012	16.11	16.14	16.11	16.12	2,449,889	+0.01(+0.06%)
Jun 11, 2012	16.10	16.13	16.09	16.11	409,915	+0.00(+0.00%)
Jun 08, 2012	16.09	16.11	16.09	16.11	709,520	-0.01(-0.06%)
Jun 07, 2012	16.05	16.12	16.05	16.12	3,667,156	+0.10(+0.62%)
Jun 06, 2012	16.03	16.05	16.02	16.02	1,510,809	-0.01(-0.06%)
Jun 05, 2012	16.02	16.05	16.01	16.03	2,741,211	+0.02(+0.12%)
Jun 04, 2012	16.02	16.03	16.00	16.01	1,319,975	+0.00(+0.00%)
Jun 02, 2012	16.02	16.03	16.00	16.01	3,543,122	+0.00(+0.00%)
Jun 01, 2012	16.02	16.03	16.00	16.01	3,543,122	+0.01(+0.06%)
May 31, 2012	16.01	16.05	16.00	16.00	5,569,618	-0.02(-0.12%)
May 30, 2012	16.00	16.04	15.99	16.02	2,216,151	+0.02(+0.12%)
May 29, 2012	16.02	16.03	16.00	16.00	2,709,533	-0.03(-0.19%)
May 28, 2012	16.01	16.04	16.01	16.03	1,750,054	+0.01(+0.06%)
May 25, 2012	15.99	16.03	15.98	16.02	2,506,287	-0.01(-0.06%)
May 24, 2012	15.99	16.03	15.99	16.03	1,263,838	+0.05(+0.31%)
May 23, 2012	15.97	16.01	15.97	15.98	2,586,292	+0.00(+0.00%)
May 22, 2012	15.93	15.99	15.93	15.98	2,447,921	+0.03(+0.19%)
May 18, 2012		15.95	15.95	15.95	0	-0.02(-0.13%)
May 17, 2012	15.96	15.99	15.96	15.97	1,948,097	+0.00(+0.00%)
May 16, 2012	15.97	15.99	15.95	15.97	3,309,711	-0.03(-0.19%)
May 15, 2012	15.98	16.01	15.95	16.00	1,242,264	+0.00(+0.00%)
May 14, 2012	15.95	16.02	15.94	16.00	1,638,571	+0.04(+0.25%)
May 11, 2012	15.95	15.99	15.94	15.96	4,361,984	-0.01(-0.06%)
May 10, 2012	15.98	16.03	15.93	15.97	4,760,100	-0.01(-0.06%)
May 09, 2012	15.94	15.98	15.94	15.98	1,579,020	+0.01(+0.06%)
May 08, 2012	15.93	15.99	15.93	15.97	4,208,897	+0.04(+0.25%)
May 07, 2012	15.93	15.96	15.91	15.93	3,291,535	+0.00(+0.00%)
May 04, 2012	15.90	15.98	15.89	15.93	6,581,351	+0.03(+0.19%)
May 03, 2012	15.90	15.92	15.89	15.90	1,777,638	+0.00(+0.00%)
May 02, 2012	15.91	15.93	15.90	15.90	4,164,650	-0.02(-0.13%)
May 01, 2012	15.90	15.93	15.90	15.92	5,668,638	+0.01(+0.06%)
Apr 30, 2012	15.90	15.93	15.88	15.91	4,162,510	+0.00(+0.00%)
Apr 27, 2012	15.91	15.93	15.90	15.91	909,881	+0.00(+0.00%)
Apr 26, 2012	15.90	15.93	15.89	15.91	1,173,805	+0.01(+0.06%)
Apr 25, 2012	15.93	15.95	15.78	15.90	13,312,520	-0.01(-0.06%)
Apr 24, 2012	15.90	15.96	15.90	15.91	6,989,251	+0.00(+0.00%)
Apr 23, 2012	15.91	15.92	15.89	15.91	2,940,313	-0.02(-0.13%)
Apr 20, 2012	15.94	15.94	15.90	15.93	7,290,128	-0.01(-0.06%)
Apr 19, 2012	15.95	15.95	15.92	15.94	3,660,774	-0.01(-0.06%)
Apr 18, 2012	15.95	15.97	15.93	15.95	5,261,234	+0.00(+0.00%)
Apr 17, 2012	15.97	15.98	15.95	15.95	2,386,080	-0.01(-0.06%)
Apr 16, 2012	15.94	15.97	15.94	15.96	2,537,012	+0.01(+0.06%)
Apr 13, 2012	15.95	15.98	15.95	15.95	3,518,933	-0.02(-0.13%)
Apr 12, 2012	15.94	15.98	15.92	15.97	4,670,428	+0.04(+0.25%)
Apr 11, 2012	15.95	15.96	15.92	15.93	3,690,844	-0.03(-0.19%)
Apr 10, 2012	15.95	15.97	15.95	15.96	3,154,815	+0.01(+0.06%)
Apr 09, 2012	15.95	15.96	15.93	15.95	712,463	-0.01(-0.06%)
Apr 05, 2012	15.95	16.00	15.94	15.96	3,449,987	+0.00(+0.00%)
Apr 04, 2012	15.95	15.96	15.93	15.96	1,353,634	+0.00(+0.00%)
Apr 03, 2012	15.93	15.96	15.93	15.96	1,263,958	+0.03(+0.19%)
Apr 02, 2012	15.92	15.94	15.92	15.93	2,302,667	+0.02(+0.13%)
Mar 30, 2012	15.92	15.95	15.91	15.91	4,002,968	-0.01(-0.06%)
Mar 29, 2012	15.94	15.95	15.92	15.92	2,206,047	-0.03(-0.19%)
Mar 28, 2012	15.93	16.01	15.93	15.95	7,458,939	-0.02(-0.13%)
Mar 27, 2012	15.92	15.98	15.92	15.97	6,363,077	+0.06(+0.38%)
Mar 26, 2012	15.91	15.95	15.91	15.91	6,840,602	+0.00(+0.00%)
Mar 23, 2012	15.90	15.91	15.89	15.91	3,307,568	+0.00(+0.00%)
Mar 22, 2012	15.91	15.92	15.90	15.91	5,147,497	-0.01(-0.06%)
Mar 21, 2012	15.90	15.94	15.88	15.92	16,980,564	+0.01(+0.06%)
Mar 20, 2012	16.00	16.00	15.84	15.91	74,528,136	-0.06(-0.38%)
Mar 19, 2012	16.10	16.16	15.81	15.97	21,516,914	-0.24(-1.48%)
Mar 16, 2012	15.95	16.25	15.92	16.21	8,812,405	+0.12(+0.75%)
Mar 15, 2012	16.00	16.25	15.68	16.09	28,516,936	+1.44(+9.83%)
Mar 14, 2012	14.60	14.72	14.55	14.65	4,786,866	-0.08(-0.54%)
Mar 13, 2012	14.30	14.76	14.26	14.73	11,678,288	+0.28(+1.94%)
Mar 12, 2012	14.25	14.56	13.81	14.45	25,770,728	+0.87(+6.41%)
Mar 09, 2012	11.00	14.10	11.00	13.58	15,516,086	+2.60(+23.68%)
Mar 08, 2012	10.80	11.09	10.54	10.98	3,495,727	+0.18(+1.67%)
Mar 07, 2012	10.75	10.88	10.67	10.80	1,111,538	+0.04(+0.37%)
Mar 06, 2012	10.56	10.81	10.45	10.76	1,043,614	+0.07(+0.65%)
Mar 05, 2012	10.75	10.75	10.54	10.69	534,171	-0.03(-0.28%)
Mar 02, 2012	10.68	10.80	10.64	10.72	775,574	-0.02(-0.19%)

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.