Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.44	21.83	20.94	21.09	240,026	-0.18(-0.86%)
Jun 27, 2013	21.45	22.64	21.22	21.27	0	+0.15(+0.71%)
Jun 26, 2013	20.81	21.48	20.65	21.12	0	+0.45(+2.18%)
Jun 25, 2013	20.64	20.75	20.40	20.67	0	+0.26(+1.27%)
Jun 24, 2013	20.31	20.72	19.65	20.41	0	-0.01(-0.04%)
Jun 21, 2013	19.38	20.43	19.37	20.42	104,571	+1.17(+6.07%)
Jun 20, 2013	19.84	20.45	18.98	19.25	0	-0.79(-3.92%)
Jun 19, 2013	19.75	20.41	19.74	20.04	0	+0.34(+1.74%)
Jun 18, 2013	18.87	19.89	18.81	19.70	0	+0.91(+4.85%)
Jun 17, 2013	19.28	19.49	18.58	18.79	0	-0.28(-1.49%)
Jun 14, 2013	19.46	19.62	19.04	19.07	0	-0.38(-1.98%)
Jun 13, 2013	19.04	19.53	18.87	19.45	18,796	+0.48(+2.55%)
Jun 12, 2013	19.49	19.55	18.94	18.97	32,659	-0.41(-2.11%)
Jun 11, 2013	19.30	19.55	19.21	19.38	15,913	-0.07(-0.34%)
Jun 10, 2013	18.72	19.50	18.72	19.45	0	+0.72(+3.84%)
Jun 07, 2013	18.69	18.83	18.15	18.73	0	+0.19(+1.04%)
Jun 06, 2013	18.37	18.59	18.31	18.53	78,369	+0.23(+1.23%)
Jun 05, 2013	18.44	18.63	18.27	18.31	0	-0.09(-0.50%)
Jun 04, 2013	18.27	18.51	17.97	18.40	0	+0.25(+1.38%)
Jun 03, 2013	17.94	18.33	17.52	18.15	120,037	-0.24(-1.32%)
May 31, 2013	19.31	19.36	18.39	18.39	61,836	-1.08(-5.53%)
May 30, 2013	19.43	19.63	19.18	19.47	21,517	+0.16(+0.82%)
May 29, 2013	19.31	19.50	19.06	19.31	42,522	-0.16(-0.82%)
May 28, 2013	18.59	19.62	18.57	19.47	51,576	+1.04(+5.62%)
May 24, 2013	18.26	18.56	18.08	18.43	0	+0.18(+1.01%)
May 23, 2013	17.27	18.25	17.27	18.25	0	+0.90(+5.20%)
May 22, 2013	18.02	18.16	17.22	17.35	0	-0.64(-3.57%)
May 21, 2013	18.21	18.21	17.93	17.99	0	-0.22(-1.19%)
May 20, 2013	18.01	18.21	17.96	18.21	0	+0.20(+1.11%)
May 17, 2013	17.88	18.09	17.85	18.01	0	+0.18(+1.03%)
May 16, 2013	18.06	18.08	17.75	17.82	17,103	-0.27(-1.48%)
May 15, 2013	18.03	18.21	17.88	18.09	0	+0.08(+0.42%)
May 13, 2013	18.04	18.13	17.93	18.02	0	+0.03(+0.19%)
May 10, 2013	18.01	18.10	17.96	17.98	0	+0.08(+0.47%)
May 09, 2013	17.78	18.12	17.78	17.90	0	+0.12(+0.66%)
May 08, 2013	17.79	17.97	17.67	17.78	0	-0.14(-0.79%)
May 07, 2013	17.60	17.97	17.29	17.93	0	+0.38(+2.19%)
May 06, 2013	17.79	17.94	17.28	17.54	0	-0.18(-0.99%)
May 03, 2013	17.88	17.79	17.47	17.72	0	+0.07(+0.38%)
May 02, 2013	16.87	17.75	16.87	17.65	0	+0.80(+4.76%)
May 01, 2013	17.81	17.87	16.83	16.85	0	-0.96(-5.39%)
Apr 30, 2013	17.77	17.94	17.62	17.81	0	+0.06(+0.33%)
Apr 29, 2013	17.76	18.21	17.72	17.75	23,249	+0.14(+0.81%)
Apr 26, 2013	18.03	18.03	17.58	17.61	39,016	-0.43(-2.41%)
Apr 25, 2013	18.28	18.28	17.96	18.04	14,290	-0.17(-0.92%)
Apr 24, 2013	18.04	18.21	18.00	18.21	16,211	+0.11(+0.60%)
Apr 23, 2013	17.94	18.13	17.80	18.10	16,247	+0.32(+1.78%)
Apr 22, 2013	17.93	17.93	17.33	17.78	36,202	-0.02(-0.14%)
Apr 19, 2013	17.15	17.81	17.11	17.81	20,676	+0.61(+3.55%)
Apr 18, 2013	17.01	17.30	16.97	17.20	34,747	+0.27(+1.58%)
Apr 17, 2013	17.06	17.32	16.72	16.93	36,403	-0.21(-1.22%)
Apr 16, 2013	16.67	17.15	16.67	17.14	56,184	+0.70(+4.27%)
Apr 15, 2013	17.98	18.00	16.28	16.44	111,091	-1.68(-9.27%)
Apr 12, 2013	17.88	18.19	17.88	18.12	13,956	+0.05(+0.28%)
Apr 11, 2013	18.04	18.21	17.88	18.07	24,907	-0.05(-0.28%)
Apr 10, 2013	17.82	18.16	17.64	18.12	25,112	+0.39(+2.21%)
Apr 09, 2013	18.08	18.08	17.69	17.72	20,676	-0.22(-1.23%)
Apr 08, 2013	17.91	18.11	17.82	17.95	30,778	+0.02(+0.09%)
Apr 05, 2013	17.63	18.01	17.31	17.93	30,708	+0.07(+0.42%)
Apr 04, 2013	18.02	18.02	17.71	17.85	37,866	-0.07(-0.37%)
Apr 03, 2013	17.83	18.03	17.83	17.92	40,276	+0.12(+0.65%)
Apr 02, 2013	17.51	18.03	17.40	17.81	46,335	+0.41(+2.38%)
Apr 01, 2013	17.73	17.76	17.28	17.39	53,671	-0.41(-2.33%)
Mar 28, 2013	17.86	17.90	17.74	17.81	33,840	+0.02(+0.09%)
Mar 27, 2013	17.51	17.90	17.51	17.79	29,106	+0.14(+0.80%)
Mar 26, 2013	17.81	17.81	17.51	17.65	21,746	-0.14(-0.79%)
Mar 25, 2013	17.85	17.89	17.54	17.79	22,218	-0.07(-0.37%)
Mar 22, 2013	17.68	17.86	17.64	17.85	21,625	+0.26(+1.46%)
Mar 21, 2013	17.79	17.85	17.52	17.60	32,879	-0.35(-1.94%)
Mar 20, 2013	17.95	17.95	17.81	17.95	23,592	+0.03(+0.19%)
Mar 19, 2013	17.87	18.03	17.80	17.91	21,511	-0.07(-0.37%)
Mar 18, 2013	17.28	17.99	17.28	17.98	36,154	+0.45(+2.55%)
Mar 15, 2013	17.56	17.61	17.29	17.53	94,578	+0.04(+0.24%)
Mar 14, 2013	17.44	17.60	17.23	17.49	41,525	+0.12(+0.67%)
Mar 13, 2013	17.16	17.39	17.02	17.37	25,424	+0.19(+1.11%)
Mar 12, 2013	17.13	17.22	16.90	17.18	38,462	+0.01(+0.05%)
Mar 11, 2013	17.23	17.28	17.00	17.18	29,914	-0.05(-0.29%)
Mar 08, 2013	17.43	17.43	17.10	17.22	32,474	-0.09(-0.53%)
Mar 07, 2013	17.46	17.49	17.18	17.32	38,944	-0.09(-0.52%)
Mar 06, 2013	17.21	17.70	17.01	17.41	39,952	+0.21(+1.21%)
Mar 05, 2013	17.21	17.33	16.99	17.20	31,790	+0.02(+0.10%)
Mar 04, 2013	17.07	17.20	16.93	17.18	25,051	+0.13(+0.78%)
Mar 01, 2013	16.90	17.12	16.69	17.05	32,829	+0.01(+0.05%)
Feb 28, 2013	16.98	17.18	16.84	17.04	47,330	+0.09(+0.54%)
Feb 27, 2013	16.88	17.18	16.60	16.95	63,603	+0.10(+0.59%)
Feb 26, 2013	16.67	17.25	16.36	16.85	308,806	+0.22(+1.30%)
Feb 25, 2013	16.67	16.99	16.58	16.64	97,079	+0.39(+2.40%)
Feb 22, 2013	16.25	16.26	16.05	16.25	35,764	+0.09(+0.56%)
Feb 21, 2013	15.81	16.16	15.65	16.16	58,008	+0.25(+1.56%)
Feb 20, 2013	16.18	16.21	15.87	15.91	39,744	-0.31(-1.89%)
Feb 19, 2013	16.05	16.23	15.90	16.21	39,525	+0.17(+1.03%)
Feb 15, 2013	16.16	16.16	15.96	16.05	34,011	+0.01(+0.05%)
Feb 14, 2013	16.02	16.16	15.91	16.04	22,062	+0.02(+0.10%)
Feb 13, 2013	15.88	16.08	15.75	16.02	19,759	+0.00(+0.00%)
Feb 12, 2013	15.97	16.11	15.96	16.02	25,448	-0.07(-0.46%)
Feb 11, 2013	16.08	16.16	15.91	16.10	37,168	+0.09(+0.57%)
Feb 08, 2013	15.93	16.12	15.74	16.01	31,560	+0.05(+0.31%)
Feb 07, 2013	15.89	16.11	15.87	15.96	41,475	-0.04(-0.26%)
Feb 06, 2013	15.88	16.10	15.87	16.00	24,116	+0.08(+0.52%)
Feb 04, 2013	16.25	16.36	15.73	15.92	45,813	-0.35(-2.14%)
Feb 01, 2013	16.01	16.30	15.88	16.26	68,781	+0.36(+2.24%)
Jan 31, 2013	15.71	16.05	15.58	15.91	88,459	+0.19(+1.21%)
Jan 30, 2013	15.69	15.76	15.54	15.72	49,250	+0.02(+0.16%)
Jan 29, 2013	15.53	15.87	15.43	15.69	72,400	+0.12(+0.74%)
Jan 28, 2013	14.98	15.61	14.98	15.58	222,174	+0.67(+4.51%)
Jan 25, 2013	14.92	14.92	14.75	14.90	62,261	+0.08(+0.56%)
Jan 24, 2013	14.83	14.90	14.75	14.82	69,553	+0.00(+0.00%)
Jan 23, 2013	14.71	14.90	14.71	14.82	81,613	+0.14(+0.96%)
Jan 22, 2013	14.41	14.71	14.34	14.68	130,190	+0.31(+2.13%)
Jan 18, 2013	14.09	14.52	14.09	14.37	47,134	+0.26(+1.82%)
Jan 17, 2013	14.12	14.12	14.05	14.12	48,459	+0.07(+0.47%)
Jan 16, 2013	14.27	14.27	14.05	14.05	85,506	-0.28(-1.97%)
Jan 15, 2013	14.07	14.40	14.07	14.33	22,818	+0.19(+1.35%)
Jan 14, 2013	14.04	14.24	14.01	14.14	26,095	+0.08(+0.59%)
Jan 11, 2013	14.19	14.20	14.02	14.06	32,924	-0.10(-0.70%)
Jan 10, 2013	14.35	14.41	14.11	14.16	41,584	-0.19(-1.33%)
Jan 09, 2013	14.45	14.54	14.32	14.35	24,924	-0.02(-0.11%)
Jan 08, 2013	14.71	14.72	14.32	14.37	39,795	-0.31(-2.15%)
Jan 07, 2013	14.78	14.81	14.61	14.68	70,362	-0.01(-0.06%)
Jan 04, 2013	14.65	14.76	14.52	14.69	57,238	+0.13(+0.91%)
Jan 03, 2013	14.56	14.67	14.34	14.56	52,193	+0.06(+0.40%)
Jan 02, 2013	14.25	14.55	14.25	14.50	94,284	+0.05(+0.34%)
Dec 31, 2012	14.29	14.45	14.10	14.45	70,426	+0.30(+2.11%)
Dec 28, 2012	14.20	14.47	14.03	14.15	32,459	-0.10(-0.70%)
Dec 27, 2012	14.20	14.34	13.96	14.25	24,908	+0.09(+0.64%)
Dec 26, 2012	14.32	14.51	13.97	14.16	28,909	-0.10(-0.70%)
Dec 24, 2012	14.18	14.41	14.01	14.26	19,225	+0.00(+0.00%)
Dec 21, 2012	14.42	14.42	13.98	14.26	138,771	-0.17(-1.15%)
Dec 20, 2012	14.25	14.50	14.11	14.42	39,743	+0.14(+0.99%)
Dec 19, 2012	14.56	14.69	14.23	14.28	35,417	-0.09(-0.61%)
Dec 18, 2012	14.22	14.38	14.01	14.37	80,284	+0.25(+1.79%)
Dec 17, 2012	13.92	14.14	13.92	14.12	62,505	+0.33(+2.41%)
Dec 14, 2012	13.63	13.87	13.63	13.78	58,986	+0.15(+1.10%)
Dec 13, 2012	13.51	13.68	13.49	13.63	43,645	+0.09(+0.70%)
Dec 12, 2012	13.56	13.62	13.48	13.54	75,161	+0.02(+0.12%)
Dec 11, 2012	13.37	13.52	13.34	13.52	76,871	+0.19(+1.42%)
Dec 10, 2012	13.35	13.36	13.21	13.33	49,172	-0.02(-0.12%)
Dec 07, 2012	13.25	13.48	13.14	13.35	114,730	+0.36(+2.80%)
Dec 06, 2012	13.06	13.06	12.91	12.98	14,890	-0.06(-0.42%)
Dec 05, 2012	13.01	13.15	12.92	13.04	30,092	+0.06(+0.43%)
Dec 04, 2012	12.84	13.02	12.78	12.98	22,675	+0.10(+0.74%)
Nov 30, 2012	12.91	13.04	12.66	12.89	59,383	-0.04(-0.31%)
Nov 29, 2012	12.95	13.04	12.91	12.93	26,409	+0.10(+0.74%)
Nov 28, 2012	12.77	12.87	12.67	12.83	18,471	+0.13(+1.06%)
Nov 27, 2012	12.98	13.02	12.68	12.70	36,091	-0.18(-1.41%)
Nov 26, 2012	12.96	12.98	12.77	12.88	26,541	-0.08(-0.61%)
Nov 23, 2012	12.74	13.06	12.74	12.96	20,696	+0.28(+2.25%)
Nov 21, 2012	12.64	12.83	12.57	12.68	24,313	+0.03(+0.25%)
Nov 20, 2012	12.69	12.69	12.53	12.64	11,825	-0.05(-0.37%)
Nov 19, 2012	12.28	12.81	12.28	12.69	52,406	+0.49(+4.02%)
Nov 16, 2012	12.15	12.32	12.10	12.20	41,642	+0.04(+0.32%)
Nov 15, 2012	12.34	12.45	12.15	12.16	31,949	-0.21(-1.73%)
Nov 14, 2012	12.57	12.62	12.34	12.38	36,703	-0.15(-1.20%)
Nov 13, 2012	12.50	12.76	12.50	12.53	38,886	-0.02(-0.13%)
Nov 12, 2012	12.64	12.86	12.53	12.54	17,467	-0.03(-0.25%)
Nov 09, 2012	12.52	12.70	12.51	12.57	26,782	+0.06(+0.51%)
Nov 08, 2012	12.64	12.73	12.51	12.51	33,766	-0.11(-0.88%)
Nov 07, 2012	12.93	12.97	12.61	12.62	47,013	-0.44(-3.33%)
Nov 06, 2012	12.93	13.06	12.90	13.06	22,953	+0.05(+0.37%)
Nov 05, 2012	12.97	13.05	12.87	13.01	46,117	+0.07(+0.55%)
Nov 02, 2012	12.98	13.01	12.86	12.94	77,947	+0.06(+0.49%)
Nov 01, 2012	12.83	12.89	12.59	12.87	77,639	+0.06(+0.43%)
Oct 31, 2012	12.67	12.82	12.67	12.82	17,924	+0.20(+1.57%)
Oct 26, 2012	12.64	12.62	12.62	12.62	25,402	-0.02(-0.13%)
Oct 25, 2012	12.46	12.64	12.41	12.64	22,148	+0.20(+1.59%)
Oct 24, 2012	12.48	12.56	12.40	12.44	16,242	-0.10(-0.76%)
Oct 23, 2012	12.54	12.63	12.35	12.53	36,204	+0.11(+0.89%)
Oct 19, 2012	12.38	12.48	12.34	12.42	45,514	+0.04(+0.32%)
Oct 18, 2012	12.61	12.64	12.38	12.38	49,999	-0.23(-1.82%)
Oct 17, 2012	12.57	12.65	12.56	12.61	63,889	+0.09(+0.69%)
Oct 16, 2012	12.50	12.65	12.49	12.53	62,042	-0.02(-0.19%)
Oct 15, 2012	12.45	12.61	12.44	12.55	19,583	+0.10(+0.83%)
Oct 12, 2012	12.57	12.72	12.44	12.45	136,296	-0.14(-1.13%)
Oct 11, 2012	12.69	12.71	12.57	12.59	17,668	-0.05(-0.38%)
Oct 10, 2012	12.60	12.73	12.53	12.64	22,179	+0.06(+0.50%)
Oct 09, 2012	12.75	12.79	12.55	12.57	50,473	-0.13(-1.03%)
Oct 08, 2012	12.69	12.82	12.65	12.70	99,387	-0.04(-0.31%)
Oct 05, 2012	12.77	12.88	12.74	12.74	50,263	+0.00(+0.00%)
Oct 04, 2012	12.88	12.92	12.73	12.74	114,755	-0.04(-0.31%)
Oct 03, 2012	12.71	12.84	12.62	12.78	29,190	+0.02(+0.12%)
Oct 02, 2012	13.00	13.02	12.68	12.77	65,106	-0.19(-1.45%)
Oct 01, 2012	12.92	13.10	12.73	12.95	52,266	+0.15(+1.16%)
Sep 28, 2012	12.85	12.97	12.79	12.81	57,597	-0.13(-1.03%)
Sep 27, 2012	12.91	12.99	12.73	12.94	53,890	+0.02(+0.12%)
Sep 26, 2012	12.88	13.06	12.70	12.92	40,704	+0.05(+0.37%)
Sep 25, 2012	12.92	13.06	12.82	12.88	55,596	+0.02(+0.18%)
Sep 24, 2012	12.82	12.92	12.69	12.85	52,485	+0.00(+0.00%)
Sep 21, 2012	12.98	12.98	12.76	12.85	94,795	+0.09(+0.74%)
Sep 20, 2012	12.84	12.97	12.74	12.76	39,201	-0.12(-0.91%)
Sep 19, 2012	12.96	13.08	12.88	12.88	64,930	-0.06(-0.48%)
Sep 18, 2012	12.89	13.00	12.84	12.94	82,535	+0.02(+0.12%)
Sep 17, 2012	13.04	13.09	12.83	12.92	112,415	-0.16(-1.20%)
Sep 14, 2012	13.02	13.17	12.92	13.08	102,568	+0.06(+0.48%)
Sep 13, 2012	13.01	13.09	12.77	13.02	80,597	+0.04(+0.30%)
Sep 12, 2012	12.76	13.02	12.76	12.98	40,032	+0.20(+1.59%)
Sep 11, 2012	12.49	12.87	12.49	12.77	128,766	+0.26(+2.07%)
Sep 10, 2012	12.45	12.53	12.39	12.52	56,187	+0.13(+1.07%)
Sep 07, 2012	12.57	12.57	12.34	12.38	85,483	-0.15(-1.19%)
Sep 06, 2012	12.55	12.57	12.45	12.53	54,771	+0.05(+0.38%)
Sep 05, 2012	12.58	12.60	12.48	12.48	57,720	-0.02(-0.19%)
Sep 04, 2012	12.53	12.61	12.39	12.51	54,414	+0.00(+0.00%)
Aug 31, 2012	12.60	12.60	12.45	12.51	56,489	+0.02(+0.13%)
Aug 30, 2012	12.51	12.55	12.48	12.49	25,691	-0.05(-0.37%)
Aug 29, 2012	12.54	12.59	12.49	12.54	37,323	+0.02(+0.19%)
Aug 27, 2012	12.60	12.60	12.47	12.52	35,603	+0.02(+0.19%)
Aug 24, 2012	12.54	12.59	12.43	12.49	29,640	-0.02(-0.13%)
Aug 23, 2012	12.73	12.81	12.47	12.51	58,040	-0.17(-1.36%)
Aug 22, 2012	12.63	12.82	12.53	12.68	38,729	+0.09(+0.75%)
Aug 21, 2012	12.77	12.88	12.58	12.59	27,647	-0.13(-1.05%)
Aug 20, 2012	12.70	12.80	12.61	12.72	24,728	+0.02(+0.18%)
Aug 17, 2012	12.77	12.78	12.57	12.70	81,302	-0.14(-1.10%)
Aug 16, 2012	12.91	12.91	12.78	12.84	31,269	-0.02(-0.18%)
Aug 15, 2012	12.78	12.91	12.69	12.86	31,535	+0.06(+0.49%)
Aug 14, 2012	12.83	12.96	12.72	12.80	30,002	+0.00(+0.00%)
Aug 13, 2012	12.88	13.04	12.70	12.80	13,493	-0.05(-0.37%)
Aug 10, 2012	12.81	12.90	12.70	12.84	28,092	+0.02(+0.18%)
Aug 09, 2012	12.86	12.92	12.75	12.82	16,279	-0.09(-0.67%)
Aug 08, 2012	13.10	13.10	12.78	12.91	55,901	-0.20(-1.55%)
Aug 07, 2012	13.08	13.24	13.08	13.11	36,208	+0.08(+0.60%)
Aug 06, 2012	12.96	13.24	12.95	13.03	56,523	+0.05(+0.36%)
Aug 03, 2012	13.24	13.24	12.97	12.99	47,296	-0.09(-0.72%)
Aug 02, 2012	12.90	13.13	12.82	13.08	57,694	+0.06(+0.48%)
Aug 01, 2012	12.89	13.05	12.84	13.02	75,457	+0.20(+1.59%)
Jul 31, 2012	12.71	12.85	12.56	12.81	43,975	+0.05(+0.37%)
Jul 30, 2012	12.30	12.89	12.30	12.77	96,571	+0.47(+3.82%)
Jul 27, 2012	12.20	12.47	12.14	12.30	49,335	+0.17(+1.42%)
Jul 26, 2012	12.04	12.24	11.96	12.12	30,400	+0.24(+1.98%)
Jul 25, 2012	12.04	12.09	11.83	11.89	55,632	-0.02(-0.20%)
Jul 24, 2012	11.69	11.99	11.69	11.91	109,049	+0.21(+1.81%)
Jul 23, 2012	11.89	11.95	11.70	11.70	93,850	-0.27(-2.29%)
Jul 20, 2012	12.14	12.25	11.96	11.98	55,741	-0.20(-1.61%)
Jul 19, 2012	12.45	12.45	12.17	12.17	77,385	-0.18(-1.46%)
Jul 18, 2012	12.27	12.39	12.27	12.35	48,765	+0.02(+0.19%)
Jul 17, 2012	12.39	12.57	12.27	12.33	92,728	-0.02(-0.19%)
Jul 16, 2012	12.48	12.48	12.26	12.35	45,442	-0.11(-0.88%)
Jul 13, 2012	12.48	12.55	12.42	12.46	60,167	+0.01(+0.06%)
Jul 12, 2012	12.58	12.58	12.37	12.45	49,557	-0.25(-1.97%)
Jul 11, 2012	12.71	12.73	12.57	12.70	62,538	+0.02(+0.12%)
Jul 10, 2012	12.85	12.85	12.67	12.69	58,353	-0.12(-0.92%)
Jul 09, 2012	12.95	12.96	12.76	12.81	42,923	-0.11(-0.85%)
Jul 06, 2012	12.73	13.02	12.73	12.92	31,215	+0.11(+0.86%)
Jul 05, 2012	12.70	12.86	12.57	12.81	41,149	+0.13(+1.05%)
Jul 03, 2012	12.70	12.73	12.60	12.67	22,638	-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.