Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.79	17.25	16.51	17.08	0	+0.23(+1.36%)
Nov 27, 2013	16.55	17.10	16.50	16.85	0	+0.82(+5.12%)
Nov 26, 2013	15.90	16.18	15.85	16.03	0	+0.23(+1.46%)
Nov 25, 2013	15.59	15.89	15.36	15.80	0	+0.11(+0.70%)
Nov 22, 2013	15.36	15.69	15.25	15.69	0	+0.25(+1.62%)
Nov 21, 2013	15.36	15.45	15.29	15.44	4,515	+0.15(+0.98%)
Nov 20, 2013	15.31	15.36	15.20	15.29	0	-0.06(-0.39%)
Nov 19, 2013	15.22	15.38	15.19	15.35	8,054	+0.11(+0.72%)
Nov 18, 2013	15.49	15.49	15.23	15.24	0	-0.24(-1.55%)
Nov 15, 2013	15.34	15.63	15.25	15.48	0	+0.09(+0.58%)
Nov 14, 2013	15.15	15.47	15.15	15.39	0	-0.11(-0.71%)
Nov 12, 2013	15.44	15.74	15.05	15.50	0	+0.00(+0.00%)
Nov 11, 2013	15.02	15.86	15.02	15.50	0	+0.46(+3.06%)
Nov 08, 2013	14.65	15.21	14.65	15.04	0	+0.38(+2.59%)
Nov 07, 2013	14.54	14.90	14.53	14.66	23,642	-0.05(-0.34%)
Nov 06, 2013	14.65	14.80	14.59	14.71	0	+0.11(+0.75%)
Nov 05, 2013	14.53	14.79	14.45	14.60	0	-0.04(-0.27%)
Nov 04, 2013	14.53	14.76	14.45	14.64	23,713	+0.18(+1.24%)
Nov 01, 2013	14.88	14.88	14.41	14.46	0	-0.46(-3.08%)
Oct 31, 2013	14.28	14.99	14.20	14.92	0	+0.03(+0.20%)
Oct 30, 2013	15.00	15.00	14.60	14.89	10,744	-0.14(-0.93%)
Oct 29, 2013	14.50	15.21	14.50	15.03	0	+0.62(+4.30%)
Oct 28, 2013	13.90	14.50	13.90	14.41	0	+0.52(+3.74%)
Oct 25, 2013	13.80	14.08	13.71	13.89	0	+0.15(+1.09%)
Oct 24, 2013	13.70	13.89	13.67	13.74	9,486	+0.15(+1.10%)
Oct 23, 2013	13.75	13.99	13.58	13.59	0	-0.24(-1.74%)
Oct 22, 2013	13.95	14.09	13.75	13.83	28,512	-0.11(-0.79%)
Oct 21, 2013	13.83	14.00	13.71	13.94	32,763	+0.11(+0.80%)
Oct 18, 2013	14.03	14.03	13.57	13.83	16,862	-0.02(-0.14%)
Oct 17, 2013	13.60	14.01	13.60	13.85	30,301	+0.09(+0.65%)
Oct 16, 2013	13.98	14.58	13.59	13.76	21,770	-0.12(-0.86%)
Oct 15, 2013	13.87	14.38	13.59	13.88	18,733	+0.13(+0.95%)
Oct 14, 2013	13.71	13.80	13.64	13.75	12,224	-0.05(-0.36%)
Oct 11, 2013	13.70	13.89	13.67	13.80	0	+0.05(+0.36%)
Oct 10, 2013	13.63	13.75	13.53	13.75	8,171	+0.23(+1.70%)
Oct 09, 2013	13.55	13.69	13.41	13.52	0	+0.02(+0.15%)
Oct 08, 2013	13.45	13.61	13.41	13.50	29,292	+0.07(+0.52%)
Oct 07, 2013	13.48	13.61	13.42	13.43	0	-0.18(-1.32%)
Oct 04, 2013	13.64	13.65	13.54	13.61	0	-0.07(-0.51%)
Oct 03, 2013	13.61	13.75	13.58	13.68	0	+0.03(+0.22%)
Oct 02, 2013	13.63	13.85	13.63	13.65	28,034	-0.14(-1.02%)
Oct 01, 2013	13.62	13.79	13.57	13.79	11,210	+0.00(+0.00%)
Sep 27, 2013	14.00	14.00	13.55	13.79	0	-0.39(-2.75%)
Sep 26, 2013	14.29	14.46	14.08	14.18	19,480	+0.34(+2.46%)
Sep 25, 2013	14.02	14.02	13.74	13.84	17,063	-0.05(-0.36%)
Sep 24, 2013	13.80	14.07	13.76	13.89	0	-0.26(-1.84%)
Sep 23, 2013	13.33	14.31	13.29	14.15	0	+0.77(+5.75%)
Sep 20, 2013	13.29	13.49	13.26	13.38	0	+0.02(+0.15%)
Sep 19, 2013	13.41	13.63	13.27	13.36	0	-0.06(-0.45%)
Sep 18, 2013	13.32	13.48	13.28	13.42	0	+0.03(+0.22%)
Sep 17, 2013	13.25	13.41	13.23	13.39	0	+0.14(+1.06%)
Sep 16, 2013	13.23	13.25	13.18	13.25	0	+0.01(+0.08%)
Sep 13, 2013	13.25	13.38	13.16	13.24	0	+0.03(+0.23%)
Sep 12, 2013	13.24	13.36	13.20	13.21	0	+0.01(+0.08%)
Sep 11, 2013	13.15	13.24	13.10	13.20	0	+0.02(+0.15%)
Sep 10, 2013	13.10	13.25	13.10	13.18	0	-0.06(-0.45%)
Sep 09, 2013	13.63	13.63	13.13	13.24	0	+0.20(+1.53%)
Sep 06, 2013	13.02	13.25	13.00	13.04	0	+0.07(+0.54%)
Sep 05, 2013	12.35	13.22	12.35	12.97	0	+0.25(+1.97%)
Sep 04, 2013	12.85	12.85	12.21	12.72	0	+0.19(+1.52%)
Sep 03, 2013	12.54	12.97	12.51	12.53	0	+0.15(+1.21%)
Aug 30, 2013	12.55	12.89	12.37	12.38	0	-0.22(-1.75%)
Aug 29, 2013	12.58	12.86	12.57	12.60	0	+0.34(+2.77%)
Aug 28, 2013	11.99	12.38	11.94	12.26	0	+0.57(+4.88%)
Aug 27, 2013	11.80	11.93	11.65	11.69	8,440	-0.26(-2.18%)
Aug 26, 2013	11.95	12.00	11.75	11.95	0	+0.03(+0.25%)
Aug 23, 2013	11.87	11.96	11.76	11.92	0	-0.04(-0.33%)
Aug 22, 2013	11.67	11.99	11.67	11.96	6,292	+0.29(+2.49%)
Aug 21, 2013	11.87	11.87	11.67	11.67	0	-0.27(-2.26%)
Aug 20, 2013	11.60	11.97	11.60	11.94	0	+0.38(+3.29%)
Aug 19, 2013	11.82	12.00	11.55	11.56	9,760	-0.29(-2.45%)
Aug 16, 2013	11.85	11.97	11.85	11.85	0	-0.06(-0.50%)
Aug 15, 2013	12.21	12.25	11.89	11.91	11,369	-0.50(-4.03%)
Aug 14, 2013	12.42	12.48	12.36	12.41	3,558	-0.05(-0.40%)
Aug 13, 2013	12.44	12.58	12.39	12.46	5,964	-0.01(-0.08%)
Aug 12, 2013	12.45	12.50	12.42	12.47	2,164	-0.12(-0.95%)
Aug 09, 2013	12.61	12.62	12.46	12.59	1,197	+0.13(+1.04%)
Aug 08, 2013	12.70	12.77	12.43	12.46	10,307	-0.19(-1.50%)
Aug 07, 2013	12.60	12.69	12.56	12.65	3,540	-0.08(-0.63%)
Aug 06, 2013	12.78	12.87	12.71	12.73	7,082	-0.24(-1.85%)
Aug 05, 2013	12.78	13.10	12.78	12.97	4,158	-0.08(-0.61%)
Aug 02, 2013	12.95	13.12	12.80	13.05	4,711	+0.01(+0.08%)
Aug 01, 2013	12.87	13.26	12.78	13.04	6,230	+0.28(+2.19%)
Jul 31, 2013	13.00	13.12	12.75	12.76	0	-0.28(-2.15%)
Jul 30, 2013	13.09	13.22	13.04	13.04	0	-0.13(-0.99%)
Jul 29, 2013	13.37	13.37	13.11	13.17	0	-0.14(-1.05%)
Jul 26, 2013	13.05	13.31	13.05	13.31	0	+0.14(+1.06%)
Jul 25, 2013	12.87	13.24	12.87	13.17	0	+0.20(+1.54%)
Jul 24, 2013	13.08	13.25	12.94	12.97	0	-0.09(-0.69%)
Jul 23, 2013	13.12	13.16	12.98	13.06	0	+0.07(+0.54%)
Jul 22, 2013	12.52	13.19	12.52	12.99	0	+0.06(+0.46%)
Jul 19, 2013	12.91	12.98	12.51	12.93	0	-0.06(-0.46%)
Jul 18, 2013	12.64	12.99	12.64	12.99	0	+0.10(+0.78%)
Jul 17, 2013	12.88	12.95	12.88	12.89	2,206	+0.00(+0.00%)
Jul 16, 2013	12.85	13.00	12.77	12.89	0	-0.02(-0.15%)
Jul 15, 2013	12.88	12.99	12.67	12.91	0	+0.17(+1.33%)
Jul 12, 2013	12.65	12.88	12.62	12.74	0	+0.03(+0.24%)
Jul 11, 2013	12.67	12.73	12.57	12.71	0	+0.14(+1.11%)
Jul 10, 2013	12.41	12.60	12.35	12.57	0	+0.11(+0.88%)
Jul 09, 2013	12.05	12.64	12.13	12.46	0	+0.22(+1.80%)
Jul 08, 2013	12.29	12.43	12.21	12.24	0	-0.05(-0.41%)
Jul 05, 2013	12.31	12.32	11.90	12.29	0	+0.17(+1.40%)
Jul 03, 2013	12.03	12.19	11.70	12.12	0	+0.06(+0.50%)
Jul 02, 2013	11.73	12.16	11.73	12.06	0	+0.36(+3.08%)
Jul 01, 2013	11.60	11.90	11.57	11.70	0	+0.22(+1.92%)
Jun 28, 2013	11.33	11.64	11.33	11.48	96,897	+0.17(+1.50%)
Jun 26, 2013	11.35	11.62	11.25	11.31	0	-0.02(-0.18%)
Jun 25, 2013	11.25	11.57	11.16	11.33	0	+0.22(+1.98%)
Jun 24, 2013	11.30	11.30	11.10	11.11	0	-0.32(-2.80%)
Jun 21, 2013	11.48	11.60	11.43	11.43	29,569	-0.06(-0.52%)
Jun 20, 2013	11.67	11.78	11.48	11.49	0	-0.18(-1.54%)
Jun 19, 2013	11.79	11.91	11.67	11.67	0	-0.16(-1.35%)
Jun 18, 2013	11.80	11.97	11.76	11.83	0	+0.01(+0.08%)
Jun 17, 2013	12.02	12.12	11.81	11.82	0	-0.12(-1.01%)
Jun 14, 2013	12.01	12.02	11.93	11.94	0	-0.16(-1.32%)
Jun 13, 2013	12.48	12.48	11.99	12.10	10,350	+0.25(+2.11%)
Jun 12, 2013	11.86	12.00	11.81	11.85	5,565	+0.04(+0.34%)
Jun 11, 2013	11.98	11.98	11.76	11.81	0	-0.26(-2.15%)
Jun 10, 2013	11.75	12.08	11.60	12.07	0	+0.42(+3.61%)
Jun 07, 2013	11.76	12.16	11.59	11.65	0	+0.00(+0.00%)
Jun 06, 2013	11.69	11.83	11.52	11.65	25,560	+0.01(+0.09%)
Jun 05, 2013	11.87	11.98	11.46	11.64	0	-0.22(-1.85%)
Jun 04, 2013	12.10	12.55	11.82	11.86	0	-0.28(-2.31%)
Jun 03, 2013	12.35	12.38	11.89	12.14	42,657	-0.39(-3.11%)
May 31, 2013	12.69	12.91	12.25	12.53	11,621	-0.12(-0.95%)
May 30, 2013	12.71	12.71	12.51	12.65	3,191	+0.02(+0.16%)
May 29, 2013	13.04	13.11	12.53	12.63	4,984	-0.53(-4.03%)
May 28, 2013	12.85	13.17	12.85	13.16	9,548	+0.40(+3.13%)
May 24, 2013	12.44	12.76	12.44	12.76	0	+0.25(+2.00%)
May 23, 2013	12.59	12.90	12.42	12.51	0	-0.20(-1.57%)
May 22, 2013	12.85	12.88	12.71	12.71	0	-0.14(-1.09%)
May 21, 2013	12.86	12.90	12.82	12.85	0	-0.05(-0.39%)
May 20, 2013	12.92	13.04	12.85	12.90	0	-0.02(-0.15%)
May 17, 2013	12.98	13.03	12.66	12.92	0	-0.03(-0.23%)
May 16, 2013	12.37	13.04	12.37	12.95	14,930	+0.58(+4.69%)
May 15, 2013	12.70	12.76	12.25	12.37	0	-0.44(-3.43%)
May 13, 2013	13.02	13.02	12.60	12.81	0	-0.22(-1.69%)
May 10, 2013	13.14	13.22	12.79	13.03	0	-0.07(-0.53%)
May 09, 2013	13.30	13.32	13.05	13.10	0	-0.30(-2.24%)
May 08, 2013	13.58	13.64	13.37	13.40	0	-0.18(-1.33%)
May 07, 2013	13.06	14.24	13.00	13.58	0	+0.56(+4.30%)
May 06, 2013	12.39	13.12	12.39	13.02	0	+0.75(+6.11%)
May 03, 2013	12.12	12.38	11.98	12.27	0	+0.28(+2.34%)
May 02, 2013	11.92	12.00	11.69	11.99	0	+0.32(+2.74%)
May 01, 2013	11.96	11.96	11.48	11.67	0	-0.41(-3.39%)
Apr 30, 2013	12.07	12.12	11.80	12.08	0	-0.10(-0.82%)
Apr 29, 2013	12.47	12.47	12.08	12.18	2,643	-0.07(-0.57%)
Apr 26, 2013	12.59	12.59	12.00	12.25	15,128	-0.36(-2.85%)
Apr 25, 2013	12.34	12.70	12.30	12.61	8,935	+0.25(+2.02%)
Apr 24, 2013	12.25	12.44	12.20	12.36	0	+0.13(+1.06%)
Apr 23, 2013	12.35	12.35	12.05	12.23	4,621	-0.05(-0.41%)
Apr 22, 2013	12.12	12.21	12.12	12.28	1,362	+0.03(+0.24%)
Apr 19, 2013	11.93	12.26	11.93	12.25	16,642	+0.20(+1.66%)
Apr 18, 2013	12.11	12.18	12.00	12.05	6,793	-0.07(-0.58%)
Apr 17, 2013	12.32	12.32	11.85	12.12	13,718	-0.06(-0.49%)
Apr 16, 2013	12.17	12.20	12.08	12.18	3,618	+0.10(+0.83%)
Apr 15, 2013	12.26	12.35	11.99	12.08	45,868	-0.35(-2.82%)
Apr 12, 2013	12.37	12.52	12.37	12.43	3,117	-0.17(-1.35%)
Apr 11, 2013	12.47	12.65	12.47	12.60	3,515	+0.03(+0.24%)
Apr 10, 2013	12.16	12.60	12.16	12.57	4,786	+0.36(+2.95%)
Apr 09, 2013	12.02	12.42	12.02	12.21	5,012	-0.07(-0.57%)
Apr 08, 2013	12.20	12.29	11.97	12.28	10,295	+0.03(+0.24%)
Apr 05, 2013	12.23	12.59	12.15	12.25	12,064	-0.22(-1.76%)
Apr 04, 2013	12.60	12.60	12.33	12.47	6,137	-0.08(-0.64%)
Apr 03, 2013	12.95	12.95	12.53	12.55	2,859	-0.13(-1.03%)
Apr 02, 2013	12.98	13.00	12.67	12.68	5,682	-0.25(-1.93%)
Apr 01, 2013	12.91	12.98	12.59	12.93	10,856	+0.09(+0.70%)
Mar 28, 2013	12.79	13.00	12.78	12.84	4,719	-0.02(-0.16%)
Mar 27, 2013	12.81	12.91	12.72	12.86	4,116	-0.09(-0.69%)
Mar 26, 2013	13.18	13.18	12.76	12.95	2,560	-0.12(-0.92%)
Mar 25, 2013	13.00	13.35	12.87	13.07	10,319	+0.17(+1.32%)
Mar 22, 2013	12.93	13.04	12.84	12.90	4,474	-0.01(-0.08%)
Mar 21, 2013	12.81	13.01	12.73	12.91	13,433	-0.05(-0.39%)
Mar 20, 2013	12.67	13.06	12.57	12.96	21,195	+0.34(+2.69%)
Mar 19, 2013	12.65	12.65	12.56	12.62	5,974	+0.00(+0.00%)
Mar 18, 2013	12.69	12.74	12.52	12.62	8,203	-0.05(-0.39%)
Mar 15, 2013	13.35	13.35	12.61	12.67	84,907	-0.68(-5.09%)
Mar 14, 2013	13.41	13.44	12.65	13.35	33,738	-0.07(-0.52%)
Mar 13, 2013	13.38	13.48	13.09	13.42	27,051	+0.02(+0.15%)
Mar 12, 2013	13.42	13.45	13.29	13.40	18,286	-0.02(-0.15%)
Mar 11, 2013	12.99	13.60	12.99	13.42	11,382	+0.35(+2.68%)
Mar 08, 2013	13.24	13.24	12.64	13.07	15,619	+0.05(+0.38%)
Mar 07, 2013	12.99	13.05	12.95	13.02	9,068	-0.01(-0.08%)
Mar 06, 2013	13.04	13.14	12.99	13.03	10,361	-0.11(-0.84%)
Mar 05, 2013	13.11	13.20	12.93	13.14	7,062	+0.03(+0.23%)
Mar 04, 2013	13.08	13.13	12.80	13.11	6,882	+0.00(+0.00%)
Mar 01, 2013	12.91	13.13	12.72	13.11	4,669	+0.06(+0.46%)
Feb 28, 2013	13.14	13.18	13.03	13.05	6,007	-0.24(-1.81%)
Feb 27, 2013	13.03	13.31	13.03	13.29	15,571	+0.21(+1.61%)
Feb 26, 2013	13.05	13.17	13.00	13.08	2,153	-0.17(-1.28%)
Feb 22, 2013	13.26	13.26	12.82	13.25	4,646	+0.06(+0.45%)
Feb 21, 2013	12.64	13.27	12.64	13.19	13,777	+0.60(+4.77%)
Feb 20, 2013	12.76	12.91	12.57	12.59	7,995	-0.31(-2.40%)
Feb 19, 2013	12.96	13.00	12.86	12.90	4,547	-0.11(-0.85%)
Feb 15, 2013	13.27	13.27	12.77	13.01	9,443	-0.13(-0.99%)
Feb 14, 2013	13.18	13.20	13.09	13.14	2,639	-0.06(-0.45%)
Feb 13, 2013	13.29	13.36	13.20	13.20	6,748	-0.14(-1.05%)
Feb 12, 2013	13.33	13.40	13.31	13.34	1,264	-0.02(-0.15%)
Feb 11, 2013	13.44	13.57	13.36	13.36	5,649	-0.16(-1.18%)
Feb 08, 2013	13.36	13.87	13.36	13.52	3,051	-0.13(-0.95%)
Feb 07, 2013	13.67	13.77	13.64	13.65	3,464	-0.31(-2.22%)
Feb 06, 2013	13.88	14.00	13.72	13.96	10,667	+0.28(+2.05%)
Feb 04, 2013	13.78	14.17	13.68	13.68	9,686	-0.27(-1.94%)
Feb 01, 2013	13.97	13.99	13.78	13.95	3,731	+0.06(+0.43%)
Jan 31, 2013	14.40	14.40	13.76	13.89	15,118	+0.04(+0.29%)
Jan 30, 2013	13.90	13.90	13.74	13.85	7,303	-0.10(-0.72%)
Jan 29, 2013	13.55	13.95	13.54	13.95	5,349	+0.34(+2.50%)
Jan 28, 2013	13.44	13.61	13.30	13.61	6,445	+0.30(+2.25%)
Jan 25, 2013	13.56	13.65	13.31	13.31	5,576	-0.22(-1.63%)
Jan 24, 2013	13.72	13.81	13.49	13.53	4,373	-0.22(-1.60%)
Jan 23, 2013	13.49	13.89	13.49	13.75	10,161	+0.23(+1.70%)
Jan 22, 2013	13.23	13.55	13.23	13.52	41,831	+0.24(+1.81%)
Jan 18, 2013	13.26	13.40	13.24	13.28	8,492	-0.03(-0.23%)
Jan 17, 2013	13.48	13.75	13.22	13.31	7,296	-0.14(-1.04%)
Jan 16, 2013	13.52	13.58	13.38	13.45	4,063	-0.07(-0.52%)
Jan 15, 2013	13.62	13.70	13.47	13.52	8,952	-0.16(-1.17%)
Jan 14, 2013	13.34	13.74	13.34	13.68	4,980	+0.27(+2.01%)
Jan 11, 2013	13.90	13.90	13.41	13.41	12,104	-0.46(-3.32%)
Jan 10, 2013	13.78	13.90	13.72	13.87	7,672	+0.08(+0.58%)
Jan 09, 2013	13.79	14.00	13.66	13.79	14,318	+0.11(+0.80%)
Jan 08, 2013	13.75	13.85	13.66	13.68	5,082	-0.14(-1.01%)
Jan 07, 2013	13.76	13.98	13.76	13.82	5,213	-0.11(-0.79%)
Jan 04, 2013	13.80	14.00	13.69	13.93	14,968	+0.22(+1.60%)
Jan 03, 2013	13.82	14.05	13.67	13.71	15,590	-0.13(-0.94%)
Jan 02, 2013	14.34	14.41	13.84	13.84	38,847	-0.57(-3.96%)
Dec 31, 2012	13.91	14.44	13.91	14.41	2,211	+0.49(+3.52%)
Dec 28, 2012	13.89	14.15	13.84	13.92	6,327	-0.14(-1.00%)
Dec 27, 2012	13.80	14.19	13.67	14.06	7,839	+0.11(+0.79%)
Dec 26, 2012	14.13	14.23	13.87	13.95	4,748	-0.13(-0.92%)
Dec 24, 2012	14.26	14.34	13.84	14.08	8,606	+0.07(+0.50%)
Dec 21, 2012	13.96	14.34	13.78	14.01	37,886	+0.15(+1.08%)
Dec 20, 2012	13.56	13.95	13.37	13.86	14,051	+0.22(+1.61%)
Dec 19, 2012	13.44	13.79	13.39	13.64	12,626	+0.11(+0.81%)
Dec 18, 2012	13.30	13.63	13.05	13.53	12,638	+0.23(+1.73%)
Dec 17, 2012	12.88	13.36	12.88	13.30	24,119	+0.33(+2.54%)
Dec 14, 2012	12.96	13.49	12.76	12.97	23,872	-0.16(-1.22%)
Dec 13, 2012	13.67	13.80	13.11	13.13	21,033	-0.54(-3.95%)
Dec 12, 2012	13.89	13.98	13.62	13.67	6,531	-0.23(-1.65%)
Dec 11, 2012	13.67	13.90	13.50	13.90	9,857	+0.37(+2.73%)
Dec 10, 2012	13.29	13.74	13.20	13.53	11,333	+0.23(+1.73%)
Dec 07, 2012	13.30	13.43	13.19	13.30	7,482	+0.10(+0.76%)
Dec 06, 2012	13.19	13.21	13.04	13.20	2,476	+0.01(+0.08%)
Dec 05, 2012	13.26	13.29	12.97	13.19	5,713	+0.21(+1.62%)

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.