Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.01	17.57	16.88	17.18	50,394	-0.13(-0.75%)
Jun 26, 2013	17.65	17.83	17.31	17.31	2,456	-0.09(-0.50%)
Jun 25, 2013	16.88	17.44	16.83	17.39	2,826	+0.56(+3.33%)
Jun 24, 2013	17.39	17.59	16.79	16.83	11,257	-0.78(-4.41%)
Jun 21, 2013	17.18	17.61	17.01	17.61	19,077	+0.47(+2.77%)
Jun 20, 2013	17.31	17.57	17.09	17.14	42,816	-0.35(-1.98%)
Jun 19, 2013	17.57	17.96	17.27	17.48	16,551	-0.22(-1.22%)
Jun 18, 2013	17.96	18.13	17.48	17.70	21,560	-0.43(-2.38%)
Jun 17, 2013	18.30	18.78	17.96	18.13	17,218	-0.22(-1.18%)
Jun 14, 2013	18.65	18.82	18.34	18.34	5,324	-0.30(-1.62%)
Jun 13, 2013	18.13	18.73	18.00	18.65	8,448	+0.47(+2.61%)
Jun 12, 2013	18.56	18.60	18.13	18.17	10,469	-0.52(-2.77%)
Jun 11, 2013	18.82	18.99	18.69	18.69	5,035	-0.30(-1.59%)
Jun 10, 2013	19.25	19.25	18.60	18.99	12,060	-0.39(-2.00%)
Jun 07, 2013	19.12	19.47	19.12	19.38	1,285	+0.04(+0.22%)
Jun 06, 2013	19.04	19.47	18.99	19.34	7,008	+0.22(+1.13%)
Jun 05, 2013	19.38	19.51	19.04	19.12	7,907	-0.13(-0.67%)
Jun 04, 2013	19.47	19.57	19.25	19.25	3,322	-0.22(-1.11%)
Jun 03, 2013	18.99	19.51	18.95	19.47	14,032	+0.09(+0.45%)
May 31, 2013	19.42	19.51	19.25	19.38	4,469	+0.09(+0.45%)
May 30, 2013	19.51	19.55	19.12	19.29	8,843	-0.13(-0.67%)
May 29, 2013	19.42	19.77	19.16	19.42	10,843	+0.04(+0.22%)
May 28, 2013	19.42	19.51	18.99	19.38	9,484	-0.04(-0.22%)
May 24, 2013	18.82	19.55	18.78	19.42	9,552	+0.73(+3.93%)
May 23, 2013	19.21	19.21	18.13	18.69	33,062	-0.52(-2.70%)
May 22, 2013	19.77	19.98	19.21	19.21	18,390	-0.56(-2.84%)
May 21, 2013	19.77	20.37	19.47	19.77	36,268	+0.30(+1.55%)
May 20, 2013	19.25	19.68	19.25	19.47	4,531	-0.04(-0.22%)
May 17, 2013	19.88	19.90	19.29	19.51	7,862	-0.26(-1.31%)
May 16, 2013	18.99	19.94	18.99	19.77	9,909	+0.65(+3.39%)
May 15, 2013	18.95	19.42	18.95	19.12	2,346	-0.30(-1.56%)
May 13, 2013	19.73	19.96	19.42	19.42	6,380	-0.52(-2.60%)
May 10, 2013	20.29	20.29	19.56	19.94	6,141	-0.26(-1.28%)
May 09, 2013	19.73	20.59	19.63	20.20	15,478	+0.73(+3.77%)
May 08, 2013	19.73	19.86	19.47	19.47	6,682	-0.13(-0.66%)
May 07, 2013	19.08	19.86	19.08	19.60	8,037	+0.39(+2.02%)
May 06, 2013	19.37	19.93	19.21	19.21	7,916	-0.13(-0.67%)
May 03, 2013	19.08	19.47	19.08	19.34	10,660	+0.26(+1.36%)
May 02, 2013	18.99	19.08	18.65	19.08	3,102	+0.09(+0.45%)
May 01, 2013	19.21	19.42	18.99	18.99	6,439	-0.26(-1.35%)
Apr 30, 2013	19.34	19.86	19.21	19.25	10,103	-0.30(-1.55%)
Apr 29, 2013	19.21	19.64	19.04	19.55	8,531	+0.65(+3.42%)
Apr 26, 2013	18.69	19.29	18.91	18.91	6,479	+0.00(+0.00%)
Apr 25, 2013	18.73	19.12	18.34	18.91	7,042	+0.43(+2.34%)
Apr 24, 2013	18.91	18.99	18.26	18.47	13,037	-0.43(-2.28%)
Apr 23, 2013	18.78	19.38	18.65	18.91	14,138	+0.13(+0.69%)
Apr 22, 2013	18.82	18.82	18.34	18.78	5,500	+0.13(+0.69%)
Apr 19, 2013	18.52	18.82	18.09	18.65	10,833	-0.22(-1.14%)
Apr 18, 2013	17.91	18.91	17.78	18.86	14,425	+0.69(+3.80%)
Apr 17, 2013	17.91	18.22	17.35	18.17	16,983	+0.39(+2.18%)
Apr 16, 2013	17.65	17.87	17.52	17.78	6,612	+0.26(+1.48%)
Apr 15, 2013	17.78	18.13	17.48	17.52	11,689	-0.69(-3.79%)
Apr 12, 2013	18.34	18.60	17.96	18.22	6,392	-0.26(-1.40%)
Apr 11, 2013	18.13	18.78	18.10	18.47	8,316	+0.22(+1.18%)
Apr 10, 2013	18.56	18.69	18.22	18.26	5,399	-0.26(-1.40%)
Apr 09, 2013	19.04	19.04	18.43	18.52	2,855	+0.22(+1.18%)
Apr 08, 2013	18.73	19.13	18.22	18.30	9,006	-0.35(-1.85%)
Apr 05, 2013	17.70	18.73	17.70	18.65	13,260	+0.78(+4.35%)
Apr 04, 2013	18.17	18.17	17.39	17.87	15,911	-0.43(-2.36%)
Apr 03, 2013	19.16	19.16	18.09	18.30	14,861	-0.65(-3.42%)
Apr 02, 2013	18.73	19.12	18.06	18.95	28,631	+0.04(+0.23%)
Apr 01, 2013	19.55	19.86	18.34	18.91	31,523	-0.52(-2.67%)
Mar 28, 2013	19.94	21.02	18.99	19.42	78,556	-0.47(-2.39%)
Mar 27, 2013	18.43	20.68	18.43	19.90	117,761	+1.47(+7.96%)
Mar 26, 2013	18.56	18.73	18.04	18.43	10,843	+0.30(+1.67%)
Mar 25, 2013	18.78	18.86	17.91	18.13	23,156	-0.39(-2.10%)
Mar 22, 2013	18.30	18.77	18.05	18.52	41,152	+0.43(+2.39%)
Mar 21, 2013	17.14	18.22	17.09	18.09	41,647	+0.82(+4.75%)
Mar 20, 2013	17.57	17.78	17.27	17.27	6,749	-0.04(-0.25%)
Mar 19, 2013	17.31	17.61	17.27	17.31	14,790	+0.04(+0.25%)
Mar 18, 2013	17.57	17.57	17.09	17.27	5,034	-0.17(-0.99%)
Mar 15, 2013	17.78	17.91	17.14	17.44	14,742	-0.22(-1.22%)
Mar 14, 2013	17.57	17.83	17.40	17.65	16,841	+0.30(+1.74%)
Mar 13, 2013	17.09	17.57	17.09	17.35	12,865	-0.04(-0.25%)
Mar 12, 2013	16.75	18.00	16.49	17.39	35,562	-0.09(-0.49%)
Mar 11, 2013	15.41	17.62	15.28	17.48	77,481	+1.86(+11.88%)
Mar 08, 2013	15.06	15.75	14.85	15.62	9,513	+0.82(+5.54%)
Mar 07, 2013	14.07	14.89	14.03	14.81	9,621	+0.56(+3.94%)
Mar 06, 2013	14.59	14.76	14.16	14.24	11,899	-0.35(-2.37%)
Mar 05, 2013	14.03	14.68	14.03	14.59	12,142	+0.47(+3.36%)
Mar 04, 2013	14.11	14.24	13.68	14.11	17,415	-0.09(-0.61%)
Mar 01, 2013	14.59	14.72	13.90	14.20	22,181	-0.47(-3.24%)
Feb 28, 2013	15.02	15.06	14.55	14.68	10,786	-0.22(-1.45%)
Feb 27, 2013	15.01	15.28	14.81	14.89	5,646	-0.22(-1.43%)
Feb 26, 2013	14.81	15.19	14.55	15.11	9,729	-0.04(-0.29%)
Feb 22, 2013	14.76	15.32	14.59	15.15	16,022	+0.13(+0.86%)
Feb 21, 2013	15.19	15.37	14.85	15.02	9,700	-0.30(-1.97%)
Feb 20, 2013	15.67	15.71	15.11	15.32	9,477	-0.35(-2.20%)
Feb 19, 2013	15.32	15.82	15.11	15.67	13,728	+0.26(+1.68%)
Feb 15, 2013	15.93	15.93	14.89	15.41	15,891	-0.35(-2.19%)
Feb 14, 2013	15.28	15.75	15.11	15.75	4,931	+0.22(+1.39%)
Feb 13, 2013	15.75	15.75	15.24	15.54	6,841	-0.04(-0.28%)
Feb 12, 2013	15.32	15.75	15.06	15.58	13,040	+0.26(+1.69%)
Feb 11, 2013	16.36	16.36	15.06	15.32	20,769	-0.86(-5.33%)
Feb 08, 2013	16.40	16.40	15.63	16.19	6,942	-0.09(-0.53%)
Feb 07, 2013	16.40	16.49	15.97	16.27	6,386	-0.26(-1.57%)
Feb 06, 2013	16.49	16.70	15.80	16.53	14,095	-0.26(-1.54%)
Feb 04, 2013	16.88	17.20	16.19	16.79	18,148	-0.09(-0.51%)
Feb 01, 2013	16.75	17.48	16.75	16.88	20,098	+0.17(+1.03%)
Jan 31, 2013	16.57	16.79	16.49	16.70	9,823	+0.13(+0.78%)
Jan 30, 2013	16.49	16.83	16.36	16.57	13,028	+0.22(+1.32%)
Jan 29, 2013	15.41	16.36	15.41	16.36	9,384	+0.69(+4.41%)
Jan 28, 2013	15.54	15.97	15.25	15.67	8,144	+0.13(+0.83%)
Jan 25, 2013	15.02	15.75	14.72	15.54	15,054	+0.43(+2.86%)
Jan 24, 2013	14.76	15.11	14.75	15.11	10,284	+0.22(+1.45%)
Jan 23, 2013	14.68	14.93	14.46	14.89	5,037	+0.04(+0.29%)
Jan 22, 2013	14.63	14.89	14.46	14.85	9,751	+0.04(+0.29%)
Jan 18, 2013	14.89	14.89	14.46	14.81	2,824	+0.04(+0.29%)
Jan 17, 2013	14.81	14.93	14.46	14.76	6,022	+0.04(+0.29%)
Jan 16, 2013	14.20	14.72	14.07	14.72	6,138	+0.30(+2.10%)
Jan 15, 2013	14.16	14.63	14.07	14.42	4,039	-0.09(-0.60%)
Jan 14, 2013	14.03	14.72	13.42	14.50	12,998	-0.35(-2.33%)
Jan 11, 2013	14.59	15.06	14.33	14.85	12,882	+0.39(+2.69%)
Jan 10, 2013	14.42	14.63	14.24	14.46	18,372	+0.13(+0.90%)
Jan 09, 2013	13.64	14.50	13.34	14.33	13,448	+0.69(+5.06%)
Jan 08, 2013	13.34	13.64	13.25	13.64	9,371	+0.17(+1.28%)
Jan 07, 2013	13.55	13.55	13.29	13.47	6,278	-0.09(-0.64%)
Jan 04, 2013	13.08	13.55	13.04	13.55	9,057	+0.35(+2.61%)
Jan 03, 2013	13.21	13.25	12.73	13.21	10,507	-0.04(-0.33%)
Jan 02, 2013	13.08	13.34	12.69	13.25	18,752	+0.56(+4.42%)
Dec 31, 2012	12.30	12.91	11.87	12.69	19,417	+0.09(+0.68%)
Dec 28, 2012	12.52	12.91	11.40	12.60	29,641	+0.13(+1.04%)
Dec 27, 2012	12.30	12.47	12.17	12.47	22,300	+0.17(+1.40%)
Dec 26, 2012	12.34	12.67	12.17	12.30	11,613	-0.13(-1.04%)
Dec 24, 2012	12.43	12.73	12.34	12.43	2,803	-0.26(-2.04%)
Dec 21, 2012	12.73	12.78	12.39	12.69	4,586	-0.09(-0.68%)
Dec 20, 2012	12.34	12.95	12.34	12.78	19,666	+0.26(+2.07%)
Dec 19, 2012	12.56	12.69	11.96	12.52	12,814	-0.22(-1.69%)
Dec 18, 2012	12.91	12.99	12.52	12.73	23,212	-0.22(-1.67%)
Dec 17, 2012	12.95	12.95	12.73	12.95	32,947	+0.00(+0.00%)
Dec 14, 2012	12.86	13.08	12.82	12.95	4,472	-0.04(-0.33%)
Dec 13, 2012	12.91	13.16	12.91	12.99	6,167	+0.04(+0.33%)
Dec 12, 2012	13.38	13.38	12.88	12.95	8,453	-0.39(-2.91%)
Dec 11, 2012	13.29	13.34	12.82	13.34	4,138	+0.17(+1.31%)
Dec 10, 2012	13.08	13.25	12.91	13.16	7,291	-0.09(-0.65%)
Dec 07, 2012	13.16	13.29	12.73	13.25	6,549	+0.17(+1.32%)
Dec 06, 2012	12.95	13.12	12.60	13.08	10,130	+0.11(+0.83%)
Dec 05, 2012	13.08	13.12	12.26	12.97	7,659	-0.19(-1.48%)
Dec 04, 2012	12.95	13.21	12.95	13.16	1,683	-0.13(-0.97%)
Nov 30, 2012	13.08	13.34	12.52	13.29	7,479	+0.00(+0.00%)
Nov 29, 2012	13.04	13.34	12.99	13.29	2,548	+0.00(+0.00%)
Nov 28, 2012	12.95	13.34	12.78	13.29	1,540	+0.17(+1.32%)
Nov 27, 2012	12.78	13.16	12.69	13.12	2,926	+0.17(+1.33%)
Nov 26, 2012	13.47	13.60	12.82	12.95	10,869	-0.69(-5.06%)
Nov 23, 2012	13.73	13.73	13.34	13.64	587	+0.09(+0.64%)
Nov 21, 2012	13.12	13.60	12.91	13.55	11,508	+0.52(+3.97%)
Nov 20, 2012	12.95	13.16	12.47	13.04	8,378	+0.39(+3.07%)
Nov 19, 2012	12.52	13.04	12.26	12.65	18,068	+0.43(+3.53%)
Nov 16, 2012	10.88	12.47	10.84	12.22	31,984	+1.34(+12.30%)
Nov 15, 2012	11.52	11.52	10.67	10.88	30,168	-0.69(-5.97%)
Nov 14, 2012	13.12	13.12	10.79	11.57	48,699	-1.47(-11.26%)
Nov 13, 2012	13.77	13.77	12.99	13.04	19,792	-0.60(-4.43%)
Nov 12, 2012	13.86	13.99	13.51	13.64	2,302	-0.26(-1.86%)
Nov 09, 2012	13.94	14.11	13.86	13.90	6,794	-0.26(-1.83%)
Nov 08, 2012	14.24	14.42	13.90	14.16	1,990	-0.30(-2.09%)
Nov 07, 2012	14.38	14.55	14.07	14.46	4,491	-0.09(-0.59%)
Nov 06, 2012	14.68	14.68	13.99	14.55	7,806	+0.09(+0.60%)
Nov 05, 2012	14.63	14.68	14.42	14.46	8,700	-0.09(-0.59%)
Nov 02, 2012	14.42	14.81	14.42	14.55	3,600	+0.22(+1.51%)
Nov 01, 2012	14.29	14.46	13.86	14.33	3,079	-0.13(-0.90%)
Oct 31, 2012	14.29	14.55	13.81	14.46	1,602	+0.00(+0.00%)
Oct 26, 2012	14.55	14.46	14.46	14.46	2,502	-0.22(-1.47%)
Oct 25, 2012	14.85	14.85	14.42	14.68	6,255	+0.00(+0.00%)
Oct 24, 2012	14.55	14.76	14.42	14.68	5,594	+0.09(+0.59%)
Oct 23, 2012	14.72	14.72	14.03	14.59	6,858	-0.30(-2.03%)
Oct 19, 2012	14.81	15.06	14.08	14.89	4,436	-0.17(-1.15%)
Oct 18, 2012	14.46	15.11	14.46	15.06	28,753	+0.39(+2.65%)
Oct 17, 2012	14.46	14.85	14.39	14.68	8,183	+0.04(+0.30%)
Oct 16, 2012	13.81	14.85	13.80	14.63	37,760	+0.73(+5.28%)
Oct 15, 2012	13.73	13.90	13.47	13.90	4,825	+0.09(+0.62%)
Oct 12, 2012	13.64	13.81	13.51	13.81	2,545	+0.09(+0.63%)
Oct 11, 2012	13.99	14.16	13.47	13.73	15,196	-0.13(-0.93%)
Oct 10, 2012	13.81	13.94	13.60	13.86	10,494	-0.09(-0.62%)
Oct 09, 2012	14.24	14.46	13.73	13.94	3,100	-0.26(-1.82%)
Oct 08, 2012	14.16	14.29	14.07	14.20	2,556	-0.04(-0.30%)
Oct 05, 2012	14.93	14.93	14.24	14.24	4,519	-0.22(-1.49%)
Oct 04, 2012	14.50	14.63	14.42	14.46	2,595	-0.17(-1.18%)
Oct 03, 2012	14.20	14.72	14.16	14.63	7,083	+0.30(+2.11%)
Oct 02, 2012	14.59	14.68	14.29	14.33	1,216	-0.13(-0.90%)
Oct 01, 2012	14.81	14.95	14.33	14.46	5,037	-0.26(-1.76%)
Sep 28, 2012	14.37	14.72	14.24	14.72	4,524	+0.09(+0.59%)
Sep 27, 2012	15.06	15.11	14.34	14.63	18,345	-0.56(-3.69%)
Sep 26, 2012	15.02	15.19	14.68	15.19	5,930	+0.04(+0.28%)
Sep 25, 2012	15.19	15.41	14.68	15.15	19,381	-0.04(-0.28%)
Sep 24, 2012	15.93	15.93	15.11	15.19	8,293	-0.65(-4.09%)
Sep 21, 2012	15.41	15.97	15.41	15.84	16,669	+0.30(+1.94%)
Sep 20, 2012	15.58	15.75	15.15	15.54	12,981	+0.00(+0.00%)
Sep 19, 2012	15.24	15.71	15.20	15.54	6,674	+0.13(+0.84%)
Sep 18, 2012	15.75	15.75	15.15	15.41	10,082	-0.35(-2.19%)
Sep 17, 2012	15.67	15.75	15.15	15.75	8,010	+0.39(+2.53%)
Sep 14, 2012	15.24	15.54	14.90	15.37	17,842	+0.35(+2.30%)
Sep 13, 2012	14.98	15.19	14.68	15.02	17,959	-0.09(-0.57%)
Sep 12, 2012	15.11	15.11	14.76	15.11	15,650	+0.22(+1.45%)
Sep 11, 2012	14.81	14.89	14.68	14.89	16,382	+0.26(+1.77%)
Sep 10, 2012	13.94	15.02	13.86	14.63	28,380	+0.65(+4.63%)
Sep 07, 2012	13.94	14.16	13.94	13.99	2,117	-0.09(-0.61%)
Sep 06, 2012	13.99	14.16	13.94	14.07	2,261	+0.04(+0.31%)
Sep 05, 2012	14.07	14.07	13.86	14.03	5,827	+0.04(+0.31%)
Sep 04, 2012	13.81	14.16	13.81	13.99	4,040	+0.13(+0.93%)
Aug 31, 2012	14.11	14.20	13.68	13.86	4,154	-0.09(-0.62%)
Aug 30, 2012	14.03	14.20	13.86	13.94	4,797	-0.26(-1.82%)
Aug 29, 2012	14.03	14.20	13.95	14.20	2,662	+0.17(+1.23%)
Aug 27, 2012	13.81	14.03	13.38	14.03	12,486	+0.22(+1.56%)
Aug 24, 2012	13.47	13.86	13.47	13.81	8,145	+0.30(+2.24%)
Aug 23, 2012	13.55	13.86	13.43	13.51	16,485	+0.00(+0.00%)
Aug 22, 2012	13.42	13.73	13.04	13.51	14,014	-0.04(-0.32%)
Aug 21, 2012	13.29	13.60	12.95	13.55	3,915	+0.17(+1.29%)
Aug 20, 2012	13.25	13.64	13.21	13.38	2,436	+0.00(+0.00%)
Aug 17, 2012	13.38	13.47	13.06	13.38	3,112	+0.00(+0.00%)
Aug 16, 2012	13.21	13.60	13.21	13.38	8,391	+0.13(+0.98%)
Aug 15, 2012	13.51	13.60	12.99	13.25	3,110	-0.13(-0.97%)
Aug 14, 2012	13.51	13.77	12.52	13.38	34,592	-0.43(-3.12%)
Aug 13, 2012	14.59	14.63	13.55	13.81	13,838	-0.60(-4.19%)
Aug 10, 2012	13.64	14.42	12.95	14.42	10,459	+0.60(+4.38%)
Aug 09, 2012	14.11	14.76	13.42	13.81	5,076	-0.17(-1.23%)
Aug 08, 2012	14.42	14.63	13.60	13.99	17,754	-0.73(-4.98%)
Aug 07, 2012	14.81	14.98	14.11	14.72	17,332	-0.09(-0.58%)
Aug 06, 2012	14.68	14.81	14.42	14.81	8,100	+0.30(+2.08%)
Aug 03, 2012	14.68	14.85	14.07	14.50	2,422	+0.04(+0.30%)
Aug 02, 2012	14.50	14.63	14.37	14.46	1,768	+0.00(+0.00%)
Aug 01, 2012	14.33	14.68	14.07	14.46	2,477	+0.13(+0.90%)
Jul 31, 2012	14.63	14.68	14.03	14.33	4,941	-0.35(-2.35%)
Jul 30, 2012	14.29	14.76	14.07	14.68	2,045	+0.22(+1.49%)
Jul 27, 2012	14.59	14.81	14.33	14.46	10,209	-0.17(-1.18%)
Jul 26, 2012	15.02	15.02	14.03	14.63	3,393	+0.13(+0.89%)
Jul 25, 2012	14.59	14.72	13.99	14.50	5,886	+0.00(+0.00%)
Jul 24, 2012	14.63	15.15	14.16	14.50	13,201	-0.26(-1.75%)
Jul 23, 2012	14.37	14.89	14.24	14.76	6,087	-0.13(-0.87%)
Jul 20, 2012	14.76	14.89	14.59	14.89	3,767	+0.35(+2.37%)
Jul 19, 2012	14.03	14.81	14.03	14.55	5,611	+0.39(+2.74%)
Jul 18, 2012	14.29	14.29	14.03	14.16	3,040	-0.30(-2.09%)
Jul 17, 2012	14.50	15.02	14.24	14.46	5,574	+0.22(+1.52%)
Jul 16, 2012	14.68	15.02	14.03	14.24	10,008	-0.39(-2.66%)
Jul 13, 2012	13.94	14.89	13.81	14.63	12,903	+0.95(+6.94%)
Jul 12, 2012	13.73	14.26	13.38	13.68	5,207	+0.04(+0.32%)
Jul 11, 2012	13.86	14.03	13.51	13.64	2,278	-0.22(-1.56%)
Jul 10, 2012	13.86	14.29	13.52	13.86	3,535	-0.26(-1.83%)
Jul 09, 2012	14.46	14.46	13.55	14.11	6,971	-0.47(-3.25%)
Jul 06, 2012	14.20	14.59	13.86	14.59	3,414	+0.09(+0.60%)
Jul 05, 2012	14.07	14.68	13.77	14.50	13,248	+0.13(+0.90%)
Jul 03, 2012	13.77	14.42	13.60	14.37	8,365	+0.40(+2.84%)

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.