Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	13.25	13.58	13.25	13.47	0	+0.25(+1.89%)
Apr 29, 2013	13.20	13.34	13.20	13.22	1,606	-0.28(-2.11%)
Apr 25, 2013	13.51	13.51	13.51	13.51	0	+0.01(+0.05%)
Apr 24, 2013	13.53	13.59	13.20	13.50	0	+0.06(+0.47%)
Apr 23, 2013	13.20	13.44	13.20	13.44	1,398	+0.34(+2.62%)
Apr 22, 2013	13.36	13.45	13.10	13.10	662	-0.21(-1.55%)
Apr 19, 2013	13.24	13.38	13.08	13.30	1,100	-0.07(-0.51%)
Apr 18, 2013	13.08	13.44	13.06	13.37	2,472	+0.04(+0.32%)
Apr 17, 2013	13.33	13.33	13.07	13.33	1,746	-0.03(-0.22%)
Apr 16, 2013	13.03	13.36	12.81	13.36	2,305	+0.38(+2.97%)
Apr 15, 2013	12.90	12.97	12.90	12.97	1,269	+0.01(+0.11%)
Apr 12, 2013	12.79	12.96	12.79	12.96	293	+0.11(+0.86%)
Apr 11, 2013	12.79	13.01	12.79	12.85	3,786	+0.05(+0.38%)
Apr 10, 2013	12.72	13.00	12.72	12.80	3,620	+0.03(+0.27%)
Apr 09, 2013	12.88	12.88	12.76	12.77	727	-0.18(-1.38%)
Apr 08, 2013	12.90	12.95	12.90	12.95	291	+0.03(+0.27%)
Apr 05, 2013	13.06	13.33	12.88	12.91	3,465	-0.25(-1.88%)
Apr 04, 2013	12.97	13.35	12.88	13.16	2,619	+0.27(+2.13%)
Apr 03, 2013	13.22	13.56	12.88	12.88	12,118	-0.30(-2.24%)
Apr 02, 2013	13.25	13.25	13.17	13.18	2,073	+0.00(+0.00%)
Apr 01, 2013	13.24	13.24	13.18	13.18	2,477	+0.05(+0.42%)
Mar 28, 2013	13.48	14.02	13.12	13.12	3,543	-0.07(-0.52%)
Mar 27, 2013	13.06	13.19	13.06	13.19	8,032	+0.30(+2.32%)
Mar 26, 2013	13.11	13.12	12.76	12.89	5,894	-0.09(-0.72%)
Mar 25, 2013	12.99	13.01	12.97	12.99	3,783	+0.14(+1.07%)
Mar 21, 2013	12.94	12.85	12.85	12.85	727	-0.10(-0.80%)
Mar 19, 2013	13.04	12.95	12.95	12.95	2,328	-0.04(-0.31%)
Mar 18, 2013	12.99	12.99	12.99	12.99	291	+0.23(+1.82%)
Mar 15, 2013	12.76	12.76	12.76	12.76	291	-0.29(-2.21%)
Mar 14, 2013	13.05	13.05	13.05	13.05	145	+0.16(+1.28%)
Mar 13, 2013	12.95	12.99	12.79	12.88	4,606	-0.16(-1.21%)
Mar 12, 2013	13.03	13.12	12.97	13.04	4,703	-0.03(-0.26%)
Mar 11, 2013	13.06	13.09	13.06	13.08	2,495	+0.02(+0.16%)
Mar 08, 2013	12.95	13.06	12.95	13.06	2,788	+0.21(+1.60%)
Mar 07, 2013	12.86	12.86	12.85	12.85	291	-0.10(-0.80%)
Mar 06, 2013	12.95	12.95	12.92	12.95	1,857	+0.07(+0.53%)
Mar 05, 2013	12.89	12.89	12.88	12.88	1,164	-0.08(-0.58%)
Mar 04, 2013	12.88	12.96	12.78	12.96	11,421	+0.08(+0.59%)
Mar 01, 2013	12.91	12.91	12.88	12.88	873	+0.00(+0.00%)
Feb 28, 2013	12.73	12.88	12.72	12.88	3,367	+0.08(+0.64%)
Feb 27, 2013	12.92	12.92	12.79	12.80	2,251	-0.08(-0.64%)
Feb 26, 2013	12.88	12.88	12.88	12.88	145	+0.07(+0.54%)
Feb 25, 2013	12.88	12.88	12.81	12.81	1,510	-0.03(-0.21%)
Feb 21, 2013	12.84	12.84	12.84	12.84	0	-0.04(-0.32%)
Feb 20, 2013	12.84	12.88	12.84	12.88	2,037	+0.02(+0.16%)
Feb 19, 2013	12.62	12.87	12.62	12.86	7,495	+0.13(+1.03%)
Feb 15, 2013	12.79	12.79	12.51	12.73	10,114	-0.14(-1.07%)
Feb 14, 2013	12.87	12.87	12.87	12.87	146	+0.09(+0.70%)
Feb 13, 2013	12.83	12.83	12.78	12.78	660	+0.03(+0.27%)
Feb 12, 2013	12.60	12.79	12.60	12.75	1,025	+0.12(+0.91%)
Feb 11, 2013	12.62	12.81	12.54	12.63	12,618	-0.15(-1.17%)
Feb 08, 2013	12.83	12.83	12.78	12.78	438	+0.24(+1.91%)
Feb 06, 2013	12.66	12.54	12.54	12.54	4,974	+0.09(+0.72%)
Feb 04, 2013	12.80	12.80	12.44	12.45	4,879	-0.06(-0.45%)
Feb 01, 2013	12.79	12.79	12.43	12.51	1,872	-0.08(-0.60%)
Jan 31, 2013	12.51	12.58	12.43	12.58	3,701	+0.28(+2.28%)
Jan 30, 2013	12.30	12.30	12.23	12.30	2,224	-0.14(-1.10%)
Jan 29, 2013	12.03	12.46	12.02	12.44	5,950	+0.42(+3.47%)
Jan 28, 2013	12.13	12.13	12.00	12.02	4,815	-0.01(-0.05%)
Jan 25, 2013	12.23	12.23	12.01	12.03	5,267	-0.21(-1.68%)
Jan 24, 2013	12.31	12.36	12.23	12.23	1,463	-0.03(-0.28%)
Jan 23, 2013	12.27	12.27	12.27	12.27	438	+0.00(+0.00%)
Jan 22, 2013	12.27	12.27	12.27	12.27	482	+0.12(+0.98%)
Jan 18, 2013	12.27	12.95	12.13	12.15	5,789	-0.05(-0.42%)
Jan 17, 2013	12.57	12.57	12.20	12.20	7,396	-0.19(-1.52%)
Jan 16, 2013	12.31	12.57	12.31	12.39	438	-0.02(-0.14%)
Jan 15, 2013	13.07	13.07	12.40	12.40	930	+0.14(+1.11%)
Jan 14, 2013	12.29	12.29	12.27	12.27	517	-0.02(-0.17%)
Jan 11, 2013	12.21	12.77	12.12	12.29	1,922	+0.25(+2.10%)
Jan 10, 2013	12.38	12.66	12.04	12.04	14,194	-0.27(-2.22%)
Jan 09, 2013	13.10	13.10	12.31	12.31	18,727	-0.41(-3.22%)
Jan 08, 2013	12.71	13.24	12.71	12.72	7,506	+0.01(+0.05%)
Jan 07, 2013	12.71	12.71	12.71	12.71	146	-0.16(-1.27%)
Jan 04, 2013	12.83	12.88	12.83	12.88	19,689	+0.14(+1.07%)
Jan 03, 2013	13.22	13.22	12.74	12.74	8,779	-0.12(-0.90%)
Jan 02, 2013	12.86	12.86	12.85	12.86	0	+0.01(+0.05%)
Dec 31, 2012	12.85	12.85	12.85	12.85	146	+0.14(+1.08%)
Dec 28, 2012	12.71	12.72	12.71	12.71	2,133	-0.03(-0.21%)
Dec 26, 2012	12.74	12.74	12.74	12.74	0	-0.10(-0.80%)
Dec 24, 2012	12.64	12.84	12.64	12.84	292	+0.13(+1.02%)
Dec 21, 2012	12.71	12.72	12.71	12.71	1,352	+0.00(+0.00%)
Dec 19, 2012	12.73	12.71	12.71	12.71	4,682	+0.09(+0.70%)
Dec 18, 2012	12.59	12.66	12.59	12.62	1,316	-0.35(-2.69%)
Dec 17, 2012	12.64	13.38	12.60	12.97	2,929	+0.39(+3.10%)
Dec 14, 2012	12.72	12.76	12.57	12.58	8,766	-0.13(-1.02%)
Dec 13, 2012	12.62	12.71	12.62	12.71	1,316	-0.09(-0.69%)
Dec 12, 2012	12.69	12.80	12.60	12.80	6,035	+0.22(+1.74%)
Dec 11, 2012	12.62	12.73	12.57	12.58	14,117	+0.04(+0.33%)
Dec 10, 2012	12.52	12.67	12.51	12.54	5,279	-0.01(-0.05%)
Dec 07, 2012	12.47	12.55	12.47	12.55	974	-0.25(-1.97%)
Dec 06, 2012	12.80	12.80	12.80	12.80	2,234	+0.31(+2.48%)
Dec 04, 2012	12.49	12.49	12.49	12.49	444	-0.06(-0.45%)
Nov 30, 2012	12.55	12.55	12.55	12.55	148	+0.08(+0.65%)
Nov 29, 2012	12.41	12.66	12.41	12.47	1,946	+0.24(+1.93%)
Nov 27, 2012	12.26	12.23	12.23	12.23	2,072	+0.04(+0.33%)
Nov 26, 2012	12.41	12.41	12.03	12.19	5,631	-0.19(-1.53%)
Nov 23, 2012	12.38	12.38	12.38	12.38	186	+0.04(+0.33%)
Nov 21, 2012	12.43	12.43	12.34	12.34	615	-0.01(-0.05%)
Nov 20, 2012	12.66	12.66	12.34	12.34	1,037	-0.36(-2.82%)
Nov 19, 2012	12.24	12.70	12.24	12.70	1,332	+0.45(+3.70%)
Nov 14, 2012	12.25	12.25	12.25	12.25	148	-0.18(-1.47%)
Nov 13, 2012	12.43	12.43	12.43	12.43	3,778	+0.05(+0.40%)
Nov 12, 2012	12.49	12.70	12.38	12.38	20,285	-0.20(-1.57%)
Nov 09, 2012	12.68	12.68	12.43	12.58	4,144	+0.22(+1.75%)
Nov 08, 2012	12.68	13.04	12.34	12.36	10,952	-0.25(-1.98%)
Nov 07, 2012	12.80	13.24	12.61	12.61	862	-0.15(-1.14%)
Nov 01, 2012	12.59	12.76	12.76	12.76	1,776	-0.06(-0.45%)
Oct 31, 2012	12.82	12.82	12.82	12.82	740	+0.22(+1.72%)
Oct 26, 2012	12.60	12.60	12.60	12.60	148	+0.02(+0.16%)
Oct 25, 2012	12.67	12.67	12.58	12.58	947	-0.10(-0.75%)
Oct 24, 2012	12.46	12.68	12.46	12.68	8,834	+0.25(+2.02%)
Oct 23, 2012	12.41	12.67	12.41	12.43	7,254	+0.02(+0.16%)
Oct 19, 2012	12.41	12.41	12.41	12.41	299	-0.12(-0.96%)
Oct 18, 2012	12.53	12.53	12.53	12.53	299	+0.07(+0.54%)
Oct 17, 2012	12.47	12.47	12.46	12.46	449	+0.05(+0.43%)
Oct 16, 2012	12.41	12.41	12.41	12.41	449	+0.00(+0.00%)
Oct 12, 2012	12.41	12.41	12.41	12.41	449	+0.00(+0.00%)
Oct 11, 2012	12.43	12.43	12.41	12.41	299	-0.22(-1.75%)
Oct 10, 2012	12.63	12.63	12.63	12.63	782	+0.21(+1.67%)
Oct 08, 2012	12.49	12.42	12.42	12.42	2,844	-0.11(-0.91%)
Oct 05, 2012	12.38	12.53	12.38	12.53	769	-0.00(-0.00%)
Oct 04, 2012	12.26	12.53	12.26	12.53	1,878	+0.24(+1.96%)
Oct 03, 2012	12.37	12.37	12.27	12.29	3,023	-0.15(-1.23%)
Oct 02, 2012	12.26	12.45	12.26	12.45	1,755	+0.22(+1.80%)
Oct 01, 2012	12.40	12.40	12.22	12.22	3,854	-0.17(-1.40%)
Sep 28, 2012	12.19	12.52	12.19	12.40	1,519	+0.21(+1.70%)
Sep 27, 2012	12.47	12.47	12.19	12.19	998	-0.29(-2.35%)
Sep 26, 2012	12.49	12.49	12.49	12.49	449	+0.01(+0.11%)
Sep 25, 2012	12.47	12.47	12.47	12.47	449	-0.06(-0.48%)
Sep 21, 2012	12.16	12.53	12.53	12.53	5,538	+0.44(+3.65%)
Sep 20, 2012	12.08	12.12	12.08	12.09	2,133	-0.23(-1.84%)
Sep 19, 2012	12.21	12.40	12.07	12.32	4,646	+0.03(+0.22%)
Sep 18, 2012	12.41	12.41	12.29	12.29	2,694	-0.07(-0.54%)
Sep 17, 2012	12.36	12.69	12.07	12.36	1,946	+0.00(+0.00%)
Sep 14, 2012	12.53	12.96	12.36	12.36	6,143	-0.20(-1.60%)
Sep 13, 2012	12.56	12.56	12.56	12.56	149	+0.17(+1.35%)
Sep 12, 2012	12.56	12.57	12.39	12.39	3,070	-0.17(-1.33%)
Sep 11, 2012	12.73	12.73	12.56	12.56	4,213	-0.16(-1.26%)
Sep 10, 2012	12.92	13.00	12.69	12.72	4,737	+0.17(+1.38%)
Sep 07, 2012	12.91	12.91	12.55	12.55	2,058	+0.02(+0.13%)
Sep 06, 2012	12.93	12.93	12.53	12.53	898	-0.13(-1.07%)
Sep 05, 2012	12.79	12.79	12.48	12.66	3,667	-0.35(-2.68%)
Sep 04, 2012	13.01	13.01	13.01	13.01	374	+0.25(+1.99%)
Aug 31, 2012	12.68	12.76	12.66	12.76	1,466	-0.27(-2.05%)
Aug 30, 2012	12.69	13.03	12.69	13.03	20,656	+0.27(+2.09%)
Aug 29, 2012	12.69	12.76	12.66	12.76	1,570	+0.17(+1.33%)
Aug 23, 2012	12.59	12.59	12.59	12.59	299	-0.01(-0.11%)
Aug 22, 2012	12.61	12.61	12.61	12.61	444	-0.09(-0.68%)
Aug 17, 2012	12.73	12.69	12.69	12.69	898	+0.10(+0.80%)
Aug 14, 2012	12.59	12.59	12.59	12.59	748	-0.13(-1.00%)
Aug 13, 2012	12.63	12.72	12.63	12.72	1,757	+0.11(+0.90%)
Aug 10, 2012	12.99	12.99	12.61	12.61	22,543	-0.34(-2.63%)
Aug 09, 2012	12.95	12.95	12.93	12.95	461	+0.05(+0.39%)
Aug 07, 2012	13.09	12.90	12.90	12.90	2,095	+0.18(+1.39%)
Aug 06, 2012	12.74	12.74	12.72	12.72	748	-0.11(-0.83%)
Aug 03, 2012	12.75	13.25	12.74	12.83	1,047	+0.08(+0.63%)
Aug 02, 2012	13.18	13.18	12.75	12.75	763	-0.03(-0.26%)
Aug 01, 2012	12.97	12.97	12.74	12.78	3,484	-0.23(-1.80%)
Jul 31, 2012	13.03	13.03	13.01	13.01	3,965	+0.19(+1.46%)
Jul 27, 2012	12.83	12.83	12.83	12.83	1,496	-0.04(-0.31%)
Jul 26, 2012	12.87	12.87	12.87	12.87	449	+0.01(+0.05%)
Jul 25, 2012	12.81	12.93	12.81	12.86	2,797	-0.23(-1.74%)
Jul 24, 2012	13.08	13.13	12.88	13.09	5,582	+0.40(+3.18%)
Jul 23, 2012	12.68	12.68	12.68	12.68	151	+0.00(+0.00%)
Jul 20, 2012	12.66	12.68	12.66	12.68	1,391	+0.01(+0.05%)
Jul 19, 2012	12.68	12.68	12.68	12.68	166	+0.22(+1.81%)
Jul 18, 2012	12.43	12.47	12.43	12.45	1,007	+0.02(+0.16%)
Jul 17, 2012	12.43	12.43	12.43	12.43	410	+0.00(+0.00%)
Jul 16, 2012	12.39	12.44	12.39	12.43	941	+0.07(+0.53%)
Jul 13, 2012	12.37	12.37	12.37	12.37	332	+0.03(+0.21%)
Jul 11, 2012	12.34	12.34	12.34	12.34	453	-0.01(-0.11%)
Jul 10, 2012	12.85	12.85	12.35	12.35	1,331	-0.20(-1.58%)
Jul 09, 2012	12.76	12.76	11.90	12.55	5,162	-0.40(-3.06%)
Jul 06, 2012	12.98	12.98	12.74	12.95	549	-0.03(-0.25%)
Jul 05, 2012	12.98	12.98	12.98	12.98	302	+0.01(+0.10%)
Jul 03, 2012	12.74	13.05	12.73	12.97	1,381	+0.15(+1.19%)
Jul 02, 2012	12.82	12.88	12.74	12.82	1,264	+0.09(+0.68%)
Jun 29, 2012	12.92	12.92	12.73	12.73	824	+0.01(+0.05%)
Jun 28, 2012	12.89	12.89	12.72	12.72	1,664	-0.00(-0.01%)
Jun 25, 2012	12.74	12.72	12.72	12.72	1,815	+0.00(+0.01%)
Jun 20, 2012	12.91	12.72	12.72	12.72	2,269	-0.50(-3.75%)
Jun 19, 2012	13.22	13.22	13.22	13.22	453	+0.03(+0.20%)
Jun 18, 2012	12.89	13.19	12.72	13.19	4,478	+0.28(+2.20%)
Jun 15, 2012	12.91	12.91	12.91	12.91	475	-0.15(-1.11%)
Jun 14, 2012	13.13	13.13	12.92	13.05	505	-0.17(-1.25%)
Jun 12, 2012	12.97	13.22	13.22	13.22	2,118	+0.28(+2.20%)
Jun 11, 2012	13.25	13.25	12.93	12.93	5,905	-0.19(-1.46%)
Jun 08, 2012	13.13	13.13	13.13	13.13	302	+0.00(+0.00%)
Jun 07, 2012	13.01	13.13	12.93	13.13	820	+0.19(+1.48%)
Jun 06, 2012	13.07	13.07	12.93	12.93	4,455	-0.28(-2.15%)
Jun 05, 2012	12.72	13.22	12.72	13.22	4,626	+0.54(+4.27%)
Jun 04, 2012	12.99	12.99	12.68	12.68	8,929	-0.53(-3.98%)
Jun 01, 2012	13.11	13.20	13.07	13.20	605	-0.02(-0.12%)
May 31, 2012	13.10	13.22	13.10	13.22	756	+0.17(+1.27%)
May 30, 2012	13.32	13.32	13.05	13.05	4,085	-0.23(-1.74%)
May 25, 2012	13.29	13.29	13.29	13.29	1,815	+0.22(+1.67%)
May 24, 2012	13.32	13.32	13.07	13.07	1,664	-0.02(-0.15%)
May 23, 2012	13.09	13.09	13.09	13.09	453	-0.01(-0.06%)
May 22, 2012	13.56	13.56	12.97	13.09	4,548	-0.43(-3.16%)
May 21, 2012	13.21	13.52	13.21	13.52	303	+0.34(+2.55%)
May 18, 2012	13.19	13.19	13.19	13.19	814	+0.20(+1.54%)
May 17, 2012	12.99	12.99	12.99	12.99	473	-0.14(-1.07%)
May 16, 2012	13.13	13.13	13.03	13.13	1,425	+0.10(+0.76%)
May 15, 2012	13.03	13.03	13.03	13.03	356	-0.07(-0.50%)
May 14, 2012	12.99	13.09	12.93	13.09	3,079	+0.01(+0.10%)
May 11, 2012	13.08	13.08	13.08	13.08	454	-0.01(-0.10%)
May 10, 2012	12.89	13.09	12.89	13.09	23,293	+0.20(+1.59%)
May 08, 2012	12.89	12.89	12.89	12.89	151	-0.04(-0.31%)
May 07, 2012	13.06	13.06	12.93	12.93	800	-0.16(-1.21%)
May 04, 2012	13.09	13.09	13.09	13.09	151	-0.08(-0.60%)
May 03, 2012	13.17	13.17	13.17	13.17	454	+0.04(+0.30%)
May 02, 2012	13.04	13.17	13.04	13.13	697	+0.10(+0.76%)

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.