Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	15.62	16.05	15.36	15.89	0	+0.21(+1.36%)
Nov 27, 2013	15.40	15.91	15.35	15.68	0	+0.76(+5.12%)
Nov 26, 2013	14.79	15.06	14.75	14.92	0	+0.21(+1.46%)
Nov 25, 2013	14.51	14.79	14.29	14.70	0	+0.10(+0.70%)
Nov 22, 2013	14.29	14.60	14.19	14.60	0	+0.23(+1.62%)
Nov 21, 2013	14.29	14.38	14.23	14.37	4,852	+0.14(+0.98%)
Nov 20, 2013	14.25	14.29	14.14	14.23	0	-0.06(-0.39%)
Nov 19, 2013	14.16	14.31	14.13	14.28	8,655	+0.10(+0.72%)
Nov 18, 2013	14.41	14.41	14.17	14.18	0	-0.22(-1.55%)
Nov 15, 2013	14.27	14.54	14.19	14.40	0	+0.08(+0.58%)
Nov 14, 2013	14.10	14.39	14.10	14.32	0	-0.10(-0.71%)
Nov 12, 2013	14.37	14.65	14.00	14.42	0	+0.00(+0.00%)
Nov 11, 2013	13.98	14.76	13.98	14.42	0	+0.43(+3.06%)
Nov 08, 2013	13.63	14.16	13.63	13.99	0	+0.35(+2.59%)
Nov 07, 2013	13.53	13.86	13.52	13.64	25,408	-0.05(-0.34%)
Nov 06, 2013	13.63	13.77	13.58	13.69	0	+0.10(+0.75%)
Nov 05, 2013	13.52	13.76	13.45	13.59	0	-0.04(-0.27%)
Nov 04, 2013	13.52	13.73	13.45	13.62	25,484	+0.17(+1.24%)
Nov 01, 2013	13.85	13.85	13.41	13.45	0	-0.43(-3.08%)
Oct 31, 2013	13.29	13.95	13.21	13.88	0	+0.03(+0.20%)
Oct 30, 2013	13.96	13.96	13.59	13.86	11,546	-0.13(-0.93%)
Oct 29, 2013	13.49	14.15	13.49	13.99	0	+0.58(+4.30%)
Oct 28, 2013	12.93	13.49	12.93	13.41	0	+0.48(+3.74%)
Oct 25, 2013	12.84	13.10	12.76	12.92	0	+0.14(+1.09%)
Oct 24, 2013	12.75	12.92	12.72	12.78	10,194	+0.14(+1.10%)
Oct 23, 2013	12.79	13.02	12.64	12.65	0	-0.22(-1.74%)
Oct 22, 2013	12.98	13.11	12.79	12.87	30,641	-0.10(-0.79%)
Oct 21, 2013	12.87	13.03	12.75	12.97	35,210	+0.10(+0.79%)
Oct 18, 2013	13.05	13.05	12.62	12.87	18,121	-0.02(-0.14%)
Oct 17, 2013	12.65	13.04	12.65	12.89	32,564	+0.08(+0.65%)
Oct 16, 2013	13.01	13.57	12.65	12.80	23,396	-0.11(-0.86%)
Oct 15, 2013	12.91	13.38	12.65	12.92	20,132	+0.12(+0.95%)
Oct 14, 2013	12.76	12.84	12.69	12.79	13,137	-0.05(-0.36%)
Oct 11, 2013	12.75	12.92	12.72	12.84	0	+0.05(+0.36%)
Oct 10, 2013	12.68	12.79	12.59	12.79	8,781	+0.21(+1.70%)
Oct 09, 2013	12.61	12.74	12.48	12.58	0	+0.02(+0.15%)
Oct 08, 2013	12.52	12.66	12.48	12.56	31,480	+0.07(+0.52%)
Oct 07, 2013	12.54	12.66	12.49	12.50	0	-0.17(-1.32%)
Oct 04, 2013	12.69	12.70	12.60	12.66	0	-0.07(-0.51%)
Oct 03, 2013	12.66	12.79	12.64	12.73	0	+0.03(+0.22%)
Oct 02, 2013	12.68	12.89	12.68	12.70	30,128	-0.13(-1.02%)
Oct 01, 2013	12.67	12.83	12.63	12.83	12,047	+0.00(+0.00%)
Sep 27, 2013	13.03	13.03	12.61	12.83	0	-0.36(-2.75%)
Sep 26, 2013	13.30	13.45	13.10	13.19	20,935	+0.32(+2.46%)
Sep 25, 2013	13.05	13.05	12.78	12.88	18,337	-0.05(-0.36%)
Sep 24, 2013	12.84	13.10	12.80	12.92	0	-0.24(-1.84%)
Sep 23, 2013	12.40	13.32	12.36	13.17	0	+0.72(+5.75%)
Sep 20, 2013	12.37	12.55	12.34	12.45	0	+0.09(+0.69%)
Sep 19, 2013	12.41	12.61	12.28	12.36	0	-0.06(-0.45%)
Sep 18, 2013	12.33	12.48	12.29	12.42	0	+0.03(+0.22%)
Sep 17, 2013	12.26	12.41	12.24	12.39	0	+0.13(+1.06%)
Sep 16, 2013	12.24	12.26	12.20	12.26	0	+0.01(+0.08%)
Sep 13, 2013	12.26	12.38	12.18	12.25	0	+0.03(+0.23%)
Sep 12, 2013	12.25	12.36	12.22	12.23	0	+0.01(+0.08%)
Sep 11, 2013	12.17	12.25	12.12	12.22	0	+0.02(+0.15%)
Sep 10, 2013	12.12	12.26	12.12	12.20	0	-0.06(-0.45%)
Sep 09, 2013	12.61	12.61	12.15	12.25	0	+0.19(+1.53%)
Sep 06, 2013	12.05	12.26	12.03	12.07	0	+0.06(+0.54%)
Sep 05, 2013	11.43	12.23	11.43	12.00	0	+0.23(+1.96%)
Sep 04, 2013	11.89	11.89	11.30	11.77	0	+0.18(+1.52%)
Sep 03, 2013	11.61	12.00	11.58	11.60	0	+0.14(+1.21%)
Aug 30, 2013	11.61	11.93	11.45	11.46	0	-0.20(-1.75%)
Aug 29, 2013	11.64	11.90	11.63	11.66	0	+0.31(+2.77%)
Aug 28, 2013	11.10	11.46	11.05	11.35	0	+0.53(+4.88%)
Aug 27, 2013	10.92	11.04	10.78	10.82	9,119	-0.24(-2.18%)
Aug 26, 2013	11.06	11.11	10.87	11.06	0	+0.03(+0.25%)
Aug 23, 2013	10.99	11.07	10.88	11.03	0	-0.04(-0.33%)
Aug 22, 2013	10.80	11.10	10.80	11.07	6,798	+0.27(+2.49%)
Aug 21, 2013	10.99	10.99	10.80	10.80	0	-0.25(-2.26%)
Aug 20, 2013	10.74	11.08	10.74	11.05	0	+0.35(+3.29%)
Aug 19, 2013	10.94	11.11	10.69	10.70	10,545	-0.27(-2.45%)
Aug 16, 2013	10.97	11.08	10.97	10.97	0	-0.06(-0.50%)
Aug 15, 2013	11.30	11.34	11.00	11.02	12,284	-0.46(-4.03%)
Aug 14, 2013	11.49	11.55	11.44	11.49	3,844	-0.05(-0.40%)
Aug 13, 2013	11.51	11.64	11.47	11.53	6,444	-0.01(-0.08%)
Aug 12, 2013	11.52	11.57	11.49	11.54	2,338	-0.11(-0.95%)
Aug 09, 2013	11.67	11.68	11.54	11.65	1,293	+0.12(+1.04%)
Aug 08, 2013	11.75	11.82	11.50	11.53	11,136	-0.18(-1.50%)
Aug 07, 2013	11.66	11.74	11.62	11.71	3,825	-0.07(-0.63%)
Aug 06, 2013	11.83	11.91	11.76	11.78	7,652	-0.22(-1.85%)
Aug 05, 2013	11.83	12.12	11.83	12.00	4,492	-0.07(-0.61%)
Aug 02, 2013	11.98	12.14	11.85	12.08	5,090	+0.01(+0.08%)
Aug 01, 2013	11.91	12.27	11.83	12.07	6,731	+0.26(+2.19%)
Jul 31, 2013	12.03	12.14	11.80	11.81	0	-0.26(-2.15%)
Jul 30, 2013	12.11	12.23	12.07	12.07	0	-0.12(-0.99%)
Jul 29, 2013	12.37	12.37	12.13	12.19	0	-0.13(-1.05%)
Jul 26, 2013	12.08	12.32	12.08	12.32	0	+0.13(+1.06%)
Jul 25, 2013	11.91	12.25	11.91	12.19	0	+0.19(+1.54%)
Jul 24, 2013	12.11	12.26	11.98	12.00	0	-0.08(-0.69%)
Jul 23, 2013	12.14	12.18	12.01	12.09	0	+0.06(+0.54%)
Jul 22, 2013	11.59	12.21	11.59	12.02	0	+0.06(+0.46%)
Jul 19, 2013	11.95	12.01	11.58	11.97	0	-0.06(-0.46%)
Jul 18, 2013	11.70	12.02	11.70	12.02	0	+0.09(+0.78%)
Jul 17, 2013	11.92	11.98	11.92	11.93	2,383	+0.00(+0.00%)
Jul 16, 2013	11.89	12.03	11.82	11.93	0	-0.02(-0.15%)
Jul 15, 2013	11.92	12.02	11.73	11.95	0	+0.16(+1.33%)
Jul 12, 2013	11.71	11.92	11.67	11.79	0	+0.03(+0.24%)
Jul 11, 2013	11.73	11.78	11.63	11.76	0	+0.13(+1.11%)
Jul 10, 2013	11.49	11.66	11.43	11.63	0	+0.10(+0.88%)
Jul 09, 2013	11.15	11.70	11.23	11.53	0	+0.20(+1.80%)
Jul 08, 2013	11.37	11.50	11.30	11.33	0	-0.05(-0.41%)
Jul 05, 2013	11.39	11.40	11.01	11.37	0	+0.16(+1.40%)
Jul 03, 2013	11.13	11.28	10.83	11.22	0	+0.06(+0.50%)
Jul 02, 2013	10.86	11.25	10.86	11.16	0	+0.33(+3.08%)
Jul 01, 2013	10.74	11.02	10.71	10.83	0	+0.20(+1.92%)
Jun 28, 2013	10.49	10.77	10.49	10.62	104,699	+0.16(+1.50%)
Jun 26, 2013	10.50	10.75	10.41	10.47	0	-0.02(-0.18%)
Jun 25, 2013	10.41	10.71	10.33	10.49	0	+0.20(+1.98%)
Jun 24, 2013	10.46	10.46	10.27	10.28	0	-0.30(-2.80%)
Jun 21, 2013	10.62	10.74	10.58	10.58	31,950	-0.06(-0.52%)
Jun 20, 2013	10.80	10.90	10.62	10.63	0	-0.17(-1.54%)
Jun 19, 2013	10.91	11.02	10.80	10.80	0	-0.15(-1.35%)
Jun 18, 2013	10.92	11.08	10.88	10.95	0	+0.01(+0.09%)
Jun 17, 2013	11.12	11.22	10.93	10.94	0	-0.11(-1.01%)
Jun 14, 2013	11.12	11.12	11.04	11.05	0	-0.15(-1.32%)
Jun 13, 2013	11.55	11.55	11.10	11.20	11,183	+0.23(+2.11%)
Jun 12, 2013	10.98	11.11	10.93	10.97	6,013	+0.04(+0.34%)
Jun 11, 2013	11.09	11.09	10.88	10.93	0	-0.24(-2.15%)
Jun 10, 2013	10.87	11.18	10.74	11.17	0	+0.39(+3.61%)
Jun 07, 2013	10.88	11.25	10.73	10.78	0	+0.00(+0.00%)
Jun 06, 2013	10.82	10.95	10.66	10.78	27,618	+0.01(+0.09%)
Jun 05, 2013	10.99	11.09	10.61	10.77	0	-0.20(-1.85%)
Jun 04, 2013	11.20	11.61	10.94	10.98	0	-0.26(-2.31%)
Jun 03, 2013	11.43	11.46	11.01	11.24	46,091	-0.36(-3.11%)
May 31, 2013	11.74	11.95	11.34	11.60	12,556	-0.11(-0.95%)
May 30, 2013	11.76	11.76	11.58	11.71	3,447	+0.02(+0.16%)
May 29, 2013	12.07	12.13	11.60	11.69	5,385	-0.49(-4.03%)
May 28, 2013	11.89	12.19	11.89	12.18	10,316	+0.37(+3.13%)
May 24, 2013	11.51	11.81	11.51	11.81	0	+0.23(+2.00%)
May 23, 2013	11.65	11.94	11.49	11.58	0	-0.19(-1.57%)
May 22, 2013	11.89	11.92	11.76	11.76	0	-0.13(-1.09%)
May 21, 2013	11.90	11.94	11.86	11.89	0	-0.05(-0.39%)
May 20, 2013	11.96	12.07	11.89	11.94	0	-0.02(-0.16%)
May 17, 2013	12.01	12.06	11.72	11.96	0	-0.03(-0.23%)
May 16, 2013	11.45	12.07	11.45	11.98	16,132	+0.54(+4.69%)
May 15, 2013	11.75	11.81	11.34	11.45	0	-0.41(-3.43%)
May 13, 2013	12.05	12.05	11.66	11.86	0	-0.20(-1.69%)
May 10, 2013	12.16	12.23	11.83	12.06	0	-0.06(-0.53%)
May 09, 2013	12.31	12.33	12.08	12.12	0	-0.28(-2.24%)
May 08, 2013	12.57	12.62	12.37	12.40	0	-0.17(-1.33%)
May 07, 2013	12.09	13.18	12.03	12.57	0	+0.52(+4.30%)
May 06, 2013	11.47	12.14	11.47	12.05	0	+0.69(+6.11%)
May 03, 2013	11.22	11.46	11.09	11.36	0	+0.26(+2.33%)
May 02, 2013	11.03	11.11	10.82	11.10	0	+0.30(+2.74%)
May 01, 2013	11.07	11.07	10.62	10.80	0	-0.38(-3.39%)
Apr 30, 2013	11.17	11.21	10.92	11.18	0	-0.09(-0.82%)
Apr 29, 2013	11.54	11.54	11.18	11.27	2,855	-0.06(-0.57%)
Apr 26, 2013	11.65	11.65	11.11	11.34	16,346	-0.33(-2.86%)
Apr 25, 2013	11.42	11.75	11.38	11.67	9,654	+0.23(+2.02%)
Apr 24, 2013	11.34	11.51	11.29	11.44	0	+0.12(+1.06%)
Apr 23, 2013	11.43	11.43	11.15	11.32	4,993	-0.05(-0.41%)
Apr 22, 2013	11.22	11.30	11.22	11.36	1,471	+0.03(+0.24%)
Apr 19, 2013	11.04	11.35	11.04	11.34	17,982	+0.19(+1.66%)
Apr 18, 2013	11.21	11.27	11.11	11.15	7,340	-0.06(-0.58%)
Apr 17, 2013	11.40	11.40	10.97	11.22	14,822	-0.06(-0.49%)
Apr 16, 2013	11.26	11.29	11.18	11.27	3,909	+0.09(+0.83%)
Apr 15, 2013	11.35	11.43	11.10	11.18	49,561	-0.32(-2.82%)
Apr 12, 2013	11.45	11.59	11.45	11.50	3,367	-0.16(-1.35%)
Apr 11, 2013	11.54	11.71	11.54	11.66	3,798	+0.03(+0.24%)
Apr 10, 2013	11.25	11.66	11.25	11.63	5,171	+0.33(+2.95%)
Apr 09, 2013	11.12	11.49	11.12	11.30	5,415	-0.06(-0.57%)
Apr 08, 2013	11.29	11.37	11.08	11.36	11,124	+0.03(+0.24%)
Apr 05, 2013	11.32	11.65	11.24	11.34	13,035	-0.20(-1.76%)
Apr 04, 2013	11.66	11.66	11.41	11.54	6,631	-0.07(-0.64%)
Apr 03, 2013	11.98	11.98	11.60	11.61	3,089	-0.12(-1.03%)
Apr 02, 2013	12.01	12.03	11.73	11.73	6,139	-0.23(-1.93%)
Apr 01, 2013	11.95	12.01	11.65	11.97	11,730	+0.08(+0.70%)
Mar 28, 2013	11.84	12.03	11.83	11.88	5,098	-0.02(-0.16%)
Mar 27, 2013	11.86	11.95	11.77	11.90	4,447	-0.08(-0.70%)
Mar 26, 2013	12.20	12.20	11.81	11.98	2,766	-0.11(-0.92%)
Mar 25, 2013	12.03	12.36	11.91	12.10	11,149	+0.16(+1.32%)
Mar 22, 2013	11.97	12.07	11.88	11.94	4,834	-0.01(-0.08%)
Mar 21, 2013	11.86	12.04	11.78	11.95	14,514	-0.05(-0.39%)
Mar 20, 2013	11.73	12.09	11.63	11.99	22,901	+0.31(+2.69%)
Mar 19, 2013	11.71	11.71	11.62	11.68	6,455	+0.00(+0.00%)
Mar 18, 2013	11.74	11.79	11.59	11.68	8,863	-0.05(-0.39%)
Mar 15, 2013	12.36	12.36	11.67	11.73	91,744	-0.63(-5.09%)
Mar 14, 2013	12.41	12.43	11.71	12.36	36,454	-0.06(-0.52%)
Mar 13, 2013	12.38	12.48	12.11	12.42	29,229	+0.02(+0.15%)
Mar 12, 2013	12.42	12.45	12.30	12.40	19,758	-0.02(-0.15%)
Mar 11, 2013	12.02	12.59	12.02	12.42	12,298	+0.32(+2.68%)
Mar 08, 2013	12.25	12.25	11.70	12.10	16,876	+0.05(+0.38%)
Mar 07, 2013	12.02	12.08	11.98	12.05	9,798	-0.01(-0.08%)
Mar 06, 2013	12.07	12.16	12.02	12.06	11,195	-0.10(-0.84%)
Mar 05, 2013	12.13	12.22	11.97	12.16	7,630	+0.03(+0.23%)
Mar 04, 2013	12.11	12.15	11.85	12.13	7,436	+0.00(+0.00%)
Mar 01, 2013	11.95	12.15	11.77	12.13	5,044	+0.06(+0.46%)
Feb 28, 2013	12.16	12.20	12.06	12.08	6,490	-0.22(-1.81%)
Feb 27, 2013	12.06	12.32	12.06	12.30	16,824	+0.19(+1.61%)
Feb 26, 2013	12.08	12.19	12.03	12.11	2,326	-0.16(-1.28%)
Feb 22, 2013	12.27	12.27	11.87	12.26	5,020	+0.06(+0.46%)
Feb 21, 2013	11.70	12.28	11.70	12.21	14,886	+0.56(+4.77%)
Feb 20, 2013	11.81	11.95	11.63	11.65	8,638	-0.29(-2.40%)
Feb 19, 2013	11.99	12.03	11.90	11.94	4,913	-0.10(-0.85%)
Feb 15, 2013	12.28	12.28	11.82	12.04	10,203	-0.12(-0.99%)
Feb 14, 2013	12.20	12.22	12.11	12.16	2,851	-0.06(-0.45%)
Feb 13, 2013	12.30	12.36	12.22	12.22	7,291	-0.13(-1.05%)
Feb 12, 2013	12.33	12.40	12.32	12.35	1,365	-0.02(-0.15%)
Feb 11, 2013	12.44	12.56	12.36	12.36	6,103	-0.15(-1.18%)
Feb 08, 2013	12.36	12.84	12.36	12.51	3,296	-0.12(-0.95%)
Feb 07, 2013	12.65	12.74	12.62	12.63	3,742	-0.29(-2.22%)
Feb 06, 2013	12.85	12.96	12.70	12.92	11,525	+0.26(+2.05%)
Feb 04, 2013	12.75	13.11	12.66	12.66	10,465	-0.25(-1.94%)
Feb 01, 2013	12.93	12.95	12.75	12.91	4,031	+0.06(+0.43%)
Jan 31, 2013	13.33	13.33	12.73	12.85	16,335	+0.04(+0.29%)
Jan 30, 2013	12.86	12.86	12.72	12.82	7,891	-0.09(-0.72%)
Jan 29, 2013	12.54	12.91	12.53	12.91	5,779	+0.31(+2.50%)
Jan 28, 2013	12.44	12.60	12.31	12.60	6,963	+0.28(+2.25%)
Jan 25, 2013	12.55	12.63	12.32	12.32	6,025	-0.20(-1.63%)
Jan 24, 2013	12.70	12.78	12.48	12.52	4,725	-0.20(-1.60%)
Jan 23, 2013	12.48	12.85	12.48	12.73	10,979	+0.21(+1.70%)
Jan 22, 2013	12.24	12.54	12.24	12.51	45,199	+0.22(+1.81%)
Jan 18, 2013	12.27	12.40	12.25	12.29	9,175	-0.03(-0.23%)
Jan 17, 2013	12.48	12.73	12.23	12.32	7,883	-0.13(-1.04%)
Jan 16, 2013	12.51	12.57	12.38	12.45	4,390	-0.06(-0.52%)
Jan 15, 2013	12.61	12.68	12.47	12.51	9,672	-0.15(-1.17%)
Jan 14, 2013	12.35	12.72	12.35	12.66	5,381	+0.25(+2.01%)
Jan 11, 2013	12.86	12.86	12.41	12.41	13,078	-0.43(-3.32%)
Jan 10, 2013	12.75	12.86	12.70	12.84	8,289	+0.07(+0.58%)
Jan 09, 2013	12.76	12.96	12.64	12.76	15,470	+0.10(+0.80%)
Jan 08, 2013	12.73	12.82	12.64	12.66	5,491	-0.13(-1.01%)
Jan 07, 2013	12.73	12.94	12.73	12.79	5,632	-0.10(-0.79%)
Jan 04, 2013	12.77	12.96	12.67	12.89	16,173	+0.20(+1.60%)
Jan 03, 2013	12.79	13.00	12.65	12.69	16,845	-0.12(-0.94%)
Jan 02, 2013	13.27	13.34	12.81	12.81	41,975	-0.53(-3.96%)
Dec 31, 2012	12.87	13.36	12.87	13.34	2,389	+0.45(+3.52%)
Dec 28, 2012	12.85	13.10	12.81	12.88	6,836	-0.13(-1.00%)
Dec 27, 2012	12.77	13.13	12.65	13.01	8,470	+0.10(+0.79%)
Dec 26, 2012	13.08	13.17	12.84	12.91	5,130	-0.12(-0.92%)
Dec 24, 2012	13.20	13.27	12.81	13.03	9,298	+0.06(+0.50%)
Dec 21, 2012	12.92	13.27	12.75	12.97	40,936	+0.14(+1.08%)
Dec 20, 2012	12.55	12.91	12.37	12.83	15,182	+0.20(+1.61%)
Dec 19, 2012	12.44	12.76	12.39	12.62	13,642	+0.10(+0.81%)
Dec 18, 2012	12.31	12.61	12.08	12.52	13,655	+0.21(+1.73%)
Dec 17, 2012	11.92	12.36	11.92	12.31	26,061	+0.31(+2.54%)
Dec 14, 2012	11.99	12.48	11.81	12.00	25,794	-0.15(-1.22%)
Dec 13, 2012	12.65	12.77	12.13	12.15	22,726	-0.50(-3.95%)
Dec 12, 2012	12.85	12.94	12.61	12.65	7,056	-0.21(-1.65%)
Dec 11, 2012	12.65	12.86	12.49	12.86	10,650	+0.34(+2.73%)
Dec 10, 2012	12.30	12.72	12.22	12.52	12,245	+0.21(+1.73%)
Dec 07, 2012	12.31	12.43	12.21	12.31	8,084	+0.09(+0.76%)
Dec 06, 2012	12.21	12.23	12.07	12.22	2,675	+0.01(+0.08%)
Dec 05, 2012	12.27	12.30	12.00	12.21	6,173	+0.19(+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.