Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	20.11	20.15	19.85	20.15	4,608	+0.04(+0.21%)
Jul 30, 2013	19.89	20.19	19.76	20.11	2,318	-0.04(-0.21%)
Jul 29, 2013	20.19	20.28	19.72	20.15	3,573	+0.09(+0.43%)
Jul 26, 2013	20.41	20.45	19.85	20.06	11,782	-0.35(-1.69%)
Jul 25, 2013	19.89	20.50	19.80	20.41	15,656	+0.39(+1.94%)
Jul 24, 2013	19.76	20.06	19.42	20.02	12,133	+0.17(+0.87%)
Jul 23, 2013	19.85	20.06	19.46	19.85	8,801	+0.13(+0.66%)
Jul 22, 2013	20.28	20.45	19.55	19.72	11,664	-0.22(-1.08%)
Jul 19, 2013	19.59	20.02	19.42	19.93	8,871	+0.43(+2.21%)
Jul 18, 2013	18.81	19.76	18.77	19.50	14,085	+0.78(+4.15%)
Jul 17, 2013	18.60	18.98	18.55	18.73	7,731	+0.30(+1.64%)
Jul 16, 2013	17.13	18.73	17.09	18.42	98,918	+1.29(+7.56%)
Jul 15, 2013	17.13	17.26	17.04	17.13	21,007	+0.00(+0.00%)
Jul 12, 2013	17.30	17.30	17.13	17.13	8,462	+0.04(+0.25%)
Jul 11, 2013	17.26	17.26	16.96	17.09	20,855	-0.09(-0.50%)
Jul 10, 2013	17.17	17.26	17.17	17.17	3,321	-0.04(-0.25%)
Jul 09, 2013	17.26	17.26	17.09	17.22	50,355	+0.00(+0.00%)
Jul 08, 2013	17.26	17.26	17.11	17.22	7,996	-0.04(-0.25%)
Jul 05, 2013	17.26	17.26	17.11	17.26	5,304	+0.05(+0.31%)
Jul 03, 2013	17.04	17.26	16.96	17.21	8,027	-0.05(-0.31%)
Jul 02, 2013	17.26	17.39	17.04	17.26	27,921	+0.00(+0.00%)
Jul 01, 2013	17.48	17.48	16.18	17.26	37,746	+0.09(+0.50%)
Jun 28, 2013	17.00	17.56	16.87	17.17	50,412	-0.13(-0.75%)
Jun 26, 2013	17.65	17.82	17.30	17.30	2,457	-0.09(-0.50%)
Jun 25, 2013	16.87	17.43	16.83	17.39	2,827	+0.56(+3.33%)
Jun 24, 2013	17.39	17.58	16.78	16.83	11,261	-0.78(-4.41%)
Jun 21, 2013	17.17	17.60	17.00	17.60	19,084	+0.47(+2.77%)
Jun 20, 2013	17.30	17.56	17.09	17.13	42,831	-0.35(-1.98%)
Jun 19, 2013	17.56	17.95	17.26	17.48	16,557	-0.22(-1.22%)
Jun 18, 2013	17.95	18.12	17.48	17.69	21,568	-0.43(-2.38%)
Jun 17, 2013	18.29	18.77	17.95	18.12	17,224	-0.22(-1.18%)
Jun 14, 2013	18.64	18.81	18.34	18.34	5,326	-0.30(-1.62%)
Jun 13, 2013	18.12	18.73	17.99	18.64	8,451	+0.47(+2.61%)
Jun 12, 2013	18.55	18.60	18.12	18.17	10,472	-0.52(-2.77%)
Jun 11, 2013	18.81	18.99	18.68	18.68	5,037	-0.30(-1.59%)
Jun 10, 2013	19.24	19.24	18.60	18.99	12,065	-0.39(-2.00%)
Jun 07, 2013	19.11	19.46	19.11	19.37	1,286	+0.04(+0.22%)
Jun 06, 2013	19.03	19.46	18.99	19.33	7,011	+0.22(+1.13%)
Jun 05, 2013	19.37	19.50	19.03	19.11	7,910	-0.13(-0.67%)
Jun 04, 2013	19.46	19.57	19.24	19.24	3,323	-0.22(-1.11%)
Jun 03, 2013	18.99	19.50	18.94	19.46	14,037	+0.09(+0.45%)
May 31, 2013	19.42	19.50	19.24	19.37	4,471	+0.09(+0.45%)
May 30, 2013	19.50	19.55	19.11	19.29	8,847	-0.13(-0.67%)
May 29, 2013	19.42	19.76	19.16	19.42	10,847	+0.04(+0.22%)
May 28, 2013	19.42	19.50	18.99	19.37	9,488	-0.04(-0.22%)
May 24, 2013	18.81	19.55	18.77	19.42	9,556	+0.73(+3.93%)
May 23, 2013	19.20	19.20	18.12	18.68	33,074	-0.52(-2.70%)
May 22, 2013	19.76	19.98	19.20	19.20	18,397	-0.56(-2.84%)
May 21, 2013	19.76	20.37	19.46	19.76	36,281	+0.30(+1.55%)
May 20, 2013	19.24	19.68	19.24	19.46	4,533	-0.04(-0.22%)
May 17, 2013	19.87	19.89	19.29	19.50	7,865	-0.26(-1.31%)
May 16, 2013	18.99	19.93	18.99	19.76	9,912	+0.65(+3.39%)
May 15, 2013	18.94	19.42	18.94	19.11	2,347	-0.30(-1.56%)
May 13, 2013	19.72	19.95	19.42	19.42	6,382	-0.52(-2.60%)
May 10, 2013	20.28	20.28	19.55	19.93	6,143	-0.26(-1.28%)
May 09, 2013	19.72	20.58	19.63	20.19	15,483	+0.73(+3.77%)
May 08, 2013	19.72	19.85	19.46	19.46	6,684	-0.13(-0.66%)
May 07, 2013	19.07	19.85	19.07	19.59	8,040	+0.39(+2.02%)
May 06, 2013	19.36	19.92	19.20	19.20	7,919	-0.13(-0.67%)
May 03, 2013	19.07	19.46	19.07	19.33	10,664	+0.26(+1.36%)
May 02, 2013	18.99	19.07	18.64	19.07	3,103	+0.09(+0.45%)
May 01, 2013	19.20	19.42	18.99	18.99	6,442	-0.26(-1.35%)
Apr 30, 2013	19.33	19.85	19.20	19.24	10,107	-0.30(-1.55%)
Apr 29, 2013	19.20	19.63	19.03	19.55	8,534	+0.65(+3.42%)
Apr 26, 2013	18.68	19.29	18.90	18.90	6,481	+0.00(+0.00%)
Apr 25, 2013	18.73	19.11	18.34	18.90	7,045	+0.43(+2.34%)
Apr 24, 2013	18.90	18.99	18.26	18.47	13,042	-0.43(-2.28%)
Apr 23, 2013	18.77	19.37	18.64	18.90	14,143	+0.13(+0.69%)
Apr 22, 2013	18.81	18.81	18.34	18.77	5,502	+0.13(+0.69%)
Apr 19, 2013	18.51	18.81	18.08	18.64	10,837	-0.22(-1.14%)
Apr 18, 2013	17.91	18.90	17.78	18.86	14,431	+0.69(+3.80%)
Apr 17, 2013	17.91	18.21	17.35	18.17	16,990	+0.39(+2.18%)
Apr 16, 2013	17.65	17.86	17.52	17.78	6,614	+0.26(+1.48%)
Apr 15, 2013	17.78	18.12	17.48	17.52	11,693	-0.69(-3.79%)
Apr 12, 2013	18.34	18.60	17.95	18.21	6,394	-0.26(-1.40%)
Apr 11, 2013	18.12	18.77	18.10	18.47	8,319	+0.22(+1.18%)
Apr 10, 2013	18.55	18.68	18.21	18.25	5,401	-0.26(-1.40%)
Apr 09, 2013	19.03	19.03	18.42	18.51	2,856	+0.22(+1.18%)
Apr 08, 2013	18.73	19.12	18.21	18.29	9,009	-0.35(-1.85%)
Apr 05, 2013	17.69	18.73	17.69	18.64	13,264	+0.78(+4.35%)
Apr 04, 2013	18.17	18.17	17.39	17.86	15,917	-0.43(-2.36%)
Apr 03, 2013	19.16	19.16	18.08	18.29	14,866	-0.65(-3.42%)
Apr 02, 2013	18.73	19.11	18.05	18.94	28,641	+0.04(+0.23%)
Apr 01, 2013	19.55	19.85	18.34	18.90	31,534	-0.52(-2.67%)
Mar 28, 2013	19.93	21.01	18.99	19.42	78,584	-0.47(-2.39%)
Mar 27, 2013	18.42	20.67	18.42	19.89	117,803	+1.47(+7.96%)
Mar 26, 2013	18.55	18.73	18.04	18.42	10,847	+0.30(+1.67%)
Mar 25, 2013	18.77	18.86	17.91	18.12	23,165	-0.39(-2.10%)
Mar 22, 2013	18.29	18.77	18.04	18.51	41,167	+0.43(+2.39%)
Mar 21, 2013	17.13	18.21	17.09	18.08	41,662	+0.82(+4.75%)
Mar 20, 2013	17.56	17.78	17.26	17.26	6,751	-0.04(-0.25%)
Mar 19, 2013	17.30	17.60	17.26	17.30	14,795	+0.04(+0.25%)
Mar 18, 2013	17.56	17.56	17.09	17.26	5,036	-0.17(-0.99%)
Mar 15, 2013	17.78	17.91	17.13	17.43	14,748	-0.22(-1.22%)
Mar 14, 2013	17.56	17.82	17.39	17.65	16,847	+0.30(+1.74%)
Mar 13, 2013	17.09	17.56	17.09	17.35	12,870	-0.04(-0.25%)
Mar 12, 2013	16.74	17.99	16.48	17.39	35,575	-0.09(-0.49%)
Mar 11, 2013	15.40	17.61	15.27	17.48	77,509	+1.86(+11.88%)
Mar 08, 2013	15.06	15.75	14.84	15.62	9,516	+0.82(+5.54%)
Mar 07, 2013	14.07	14.89	14.02	14.80	9,624	+0.56(+3.94%)
Mar 06, 2013	14.58	14.76	14.15	14.24	11,904	-0.35(-2.37%)
Mar 05, 2013	14.02	14.67	14.02	14.58	12,146	+0.47(+3.36%)
Mar 04, 2013	14.11	14.24	13.68	14.11	17,421	-0.09(-0.61%)
Mar 01, 2013	14.58	14.71	13.90	14.20	22,189	-0.47(-3.24%)
Feb 28, 2013	15.02	15.06	14.54	14.67	10,790	-0.22(-1.45%)
Feb 27, 2013	15.01	15.27	14.80	14.89	5,648	-0.22(-1.43%)
Feb 26, 2013	14.80	15.19	14.54	15.10	9,732	-0.04(-0.28%)
Feb 22, 2013	14.76	15.32	14.58	15.14	16,028	+0.13(+0.86%)
Feb 21, 2013	15.19	15.36	14.84	15.02	9,704	-0.30(-1.97%)
Feb 20, 2013	15.66	15.71	15.10	15.32	9,481	-0.35(-2.20%)
Feb 19, 2013	15.32	15.81	15.10	15.66	13,733	+0.26(+1.68%)
Feb 15, 2013	15.92	15.92	14.89	15.40	15,897	-0.35(-2.19%)
Feb 14, 2013	15.27	15.75	15.10	15.75	4,933	+0.22(+1.39%)
Feb 13, 2013	15.75	15.75	15.23	15.53	6,844	-0.04(-0.28%)
Feb 12, 2013	15.32	15.75	15.06	15.58	13,045	+0.26(+1.69%)
Feb 11, 2013	16.35	16.35	15.06	15.32	20,777	-0.86(-5.33%)
Feb 08, 2013	16.40	16.40	15.62	16.18	6,945	-0.09(-0.53%)
Feb 07, 2013	16.40	16.48	15.96	16.27	6,388	-0.26(-1.57%)
Feb 06, 2013	16.48	16.70	15.79	16.53	14,100	-0.26(-1.54%)
Feb 04, 2013	16.87	17.19	16.18	16.78	18,155	-0.09(-0.51%)
Feb 01, 2013	16.74	17.48	16.74	16.87	20,105	+0.17(+1.03%)
Jan 31, 2013	16.57	16.78	16.48	16.70	9,827	+0.13(+0.78%)
Jan 30, 2013	16.48	16.83	16.35	16.57	13,033	+0.22(+1.32%)
Jan 29, 2013	15.40	16.35	15.40	16.35	9,387	+0.69(+4.41%)
Jan 28, 2013	15.53	15.96	15.25	15.66	8,147	+0.13(+0.83%)
Jan 25, 2013	15.02	15.75	14.71	15.53	15,060	+0.43(+2.86%)
Jan 24, 2013	14.76	15.10	14.75	15.10	10,287	+0.22(+1.45%)
Jan 23, 2013	14.67	14.93	14.45	14.89	5,038	+0.04(+0.29%)
Jan 22, 2013	14.63	14.89	14.45	14.84	9,754	+0.04(+0.29%)
Jan 18, 2013	14.89	14.89	14.45	14.80	2,825	+0.04(+0.29%)
Jan 17, 2013	14.80	14.93	14.45	14.76	6,025	+0.04(+0.29%)
Jan 16, 2013	14.20	14.71	14.07	14.71	6,140	+0.30(+2.10%)
Jan 15, 2013	14.15	14.62	14.07	14.41	4,040	-0.09(-0.60%)
Jan 14, 2013	14.02	14.71	13.42	14.50	13,002	-0.35(-2.33%)
Jan 11, 2013	14.58	15.06	14.33	14.84	12,886	+0.39(+2.69%)
Jan 10, 2013	14.41	14.63	14.24	14.45	18,379	+0.13(+0.90%)
Jan 09, 2013	13.63	14.50	13.33	14.33	13,453	+0.69(+5.06%)
Jan 08, 2013	13.33	13.63	13.25	13.63	9,374	+0.17(+1.28%)
Jan 07, 2013	13.55	13.55	13.29	13.46	6,280	-0.09(-0.64%)
Jan 04, 2013	13.07	13.55	13.03	13.55	9,060	+0.35(+2.61%)
Jan 03, 2013	13.20	13.25	12.73	13.20	10,511	-0.04(-0.33%)
Jan 02, 2013	13.07	13.33	12.69	13.25	18,759	+0.56(+4.42%)
Dec 31, 2012	12.30	12.90	11.87	12.69	19,424	+0.09(+0.68%)
Dec 28, 2012	12.51	12.90	11.39	12.60	29,651	+0.13(+1.04%)
Dec 27, 2012	12.30	12.47	12.17	12.47	22,308	+0.17(+1.40%)
Dec 26, 2012	12.34	12.66	12.17	12.30	11,617	-0.13(-1.04%)
Dec 24, 2012	12.43	12.73	12.34	12.43	2,804	-0.26(-2.04%)
Dec 21, 2012	12.73	12.77	12.38	12.69	4,587	-0.09(-0.68%)
Dec 20, 2012	12.34	12.94	12.34	12.77	19,673	+0.26(+2.07%)
Dec 19, 2012	12.56	12.69	11.96	12.51	12,819	-0.22(-1.69%)
Dec 18, 2012	12.90	12.99	12.51	12.73	23,220	-0.22(-1.67%)
Dec 17, 2012	12.94	12.94	12.73	12.94	32,959	+0.00(+0.00%)
Dec 14, 2012	12.86	13.07	12.81	12.94	4,474	-0.04(-0.33%)
Dec 13, 2012	12.90	13.16	12.90	12.99	6,170	+0.04(+0.33%)
Dec 12, 2012	13.38	13.38	12.88	12.94	8,456	-0.39(-2.91%)
Dec 11, 2012	13.29	13.33	12.81	13.33	4,139	+0.17(+1.31%)
Dec 10, 2012	13.07	13.25	12.90	13.16	7,294	-0.09(-0.65%)
Dec 07, 2012	13.16	13.29	12.73	13.25	6,551	+0.17(+1.32%)
Dec 06, 2012	12.94	13.12	12.60	13.07	10,133	+0.11(+0.83%)
Dec 05, 2012	13.07	13.12	12.25	12.97	7,662	-0.19(-1.48%)
Dec 04, 2012	12.94	13.20	12.94	13.16	1,683	-0.13(-0.97%)
Nov 30, 2012	13.07	13.33	12.51	13.29	7,482	+0.00(+0.00%)
Nov 29, 2012	13.03	13.33	12.99	13.29	2,549	+0.00(+0.00%)
Nov 28, 2012	12.94	13.33	12.77	13.29	1,541	+0.17(+1.32%)
Nov 27, 2012	12.77	13.16	12.69	13.12	2,927	+0.17(+1.33%)
Nov 26, 2012	13.46	13.59	12.81	12.94	10,873	-0.69(-5.06%)
Nov 23, 2012	13.72	13.72	13.33	13.63	587	+0.09(+0.64%)
Nov 21, 2012	13.12	13.59	12.90	13.55	11,512	+0.52(+3.97%)
Nov 20, 2012	12.94	13.16	12.47	13.03	8,381	+0.39(+3.07%)
Nov 19, 2012	12.51	13.03	12.25	12.64	18,075	+0.43(+3.53%)
Nov 16, 2012	10.87	12.47	10.83	12.21	31,996	+1.34(+12.30%)
Nov 15, 2012	11.52	11.52	10.66	10.87	30,179	-0.69(-5.97%)
Nov 14, 2012	13.12	13.12	10.79	11.56	48,716	-1.47(-11.26%)
Nov 13, 2012	13.76	13.76	12.99	13.03	19,799	-0.60(-4.43%)
Nov 12, 2012	13.85	13.98	13.51	13.63	2,302	-0.26(-1.86%)
Nov 09, 2012	13.94	14.11	13.85	13.89	6,796	-0.26(-1.83%)
Nov 08, 2012	14.24	14.41	13.89	14.15	1,991	-0.30(-2.09%)
Nov 07, 2012	14.37	14.54	14.07	14.45	4,492	-0.09(-0.59%)
Nov 06, 2012	14.67	14.67	13.98	14.54	7,809	+0.09(+0.60%)
Nov 05, 2012	14.63	14.67	14.41	14.45	8,703	-0.09(-0.59%)
Nov 02, 2012	14.41	14.80	14.41	14.54	3,601	+0.22(+1.51%)
Nov 01, 2012	14.28	14.45	13.85	14.33	3,080	-0.13(-0.90%)
Oct 31, 2012	14.28	14.54	13.81	14.45	1,603	+0.00(+0.00%)
Oct 26, 2012	14.54	14.45	14.45	14.45	2,503	-0.22(-1.47%)
Oct 25, 2012	14.84	14.84	14.41	14.67	6,257	+0.00(+0.00%)
Oct 24, 2012	14.54	14.76	14.41	14.67	5,596	+0.09(+0.59%)
Oct 23, 2012	14.71	14.71	14.03	14.58	6,861	-0.30(-2.03%)
Oct 19, 2012	14.80	15.06	14.07	14.89	4,438	-0.17(-1.15%)
Oct 18, 2012	14.45	15.10	14.45	15.06	28,763	+0.39(+2.65%)
Oct 17, 2012	14.45	14.84	14.39	14.67	8,186	+0.04(+0.30%)
Oct 16, 2012	13.81	14.84	13.80	14.63	37,774	+0.73(+5.28%)
Oct 15, 2012	13.72	13.89	13.46	13.89	4,826	+0.09(+0.63%)
Oct 12, 2012	13.63	13.81	13.51	13.81	2,546	+0.09(+0.63%)
Oct 11, 2012	13.98	14.15	13.46	13.72	15,201	-0.13(-0.93%)
Oct 10, 2012	13.81	13.93	13.59	13.85	10,498	-0.09(-0.62%)
Oct 09, 2012	14.24	14.45	13.72	13.94	3,101	-0.26(-1.82%)
Oct 08, 2012	14.15	14.28	14.07	14.20	2,557	-0.04(-0.30%)
Oct 05, 2012	14.93	14.93	14.24	14.24	4,520	-0.22(-1.49%)
Oct 04, 2012	14.50	14.63	14.41	14.45	2,595	-0.17(-1.18%)
Oct 03, 2012	14.20	14.71	14.15	14.63	7,086	+0.30(+2.11%)
Oct 02, 2012	14.58	14.67	14.28	14.33	1,216	-0.13(-0.90%)
Oct 01, 2012	14.80	14.95	14.33	14.45	5,039	-0.26(-1.76%)
Sep 28, 2012	14.37	14.71	14.24	14.71	4,526	+0.09(+0.59%)
Sep 27, 2012	15.06	15.10	14.33	14.63	18,352	-0.56(-3.69%)
Sep 26, 2012	15.02	15.19	14.67	15.19	5,933	+0.04(+0.29%)
Sep 25, 2012	15.19	15.40	14.67	15.14	19,388	-0.04(-0.28%)
Sep 24, 2012	15.92	15.92	15.10	15.19	8,296	-0.65(-4.09%)
Sep 21, 2012	15.40	15.96	15.40	15.84	16,675	+0.30(+1.94%)
Sep 20, 2012	15.58	15.75	15.15	15.53	12,986	+0.00(+0.00%)
Sep 19, 2012	15.23	15.71	15.20	15.53	6,676	+0.13(+0.84%)
Sep 18, 2012	15.75	15.75	15.14	15.40	10,085	-0.35(-2.19%)
Sep 17, 2012	15.66	15.75	15.14	15.75	8,013	+0.39(+2.53%)
Sep 14, 2012	15.23	15.53	14.89	15.36	17,848	+0.35(+2.30%)
Sep 13, 2012	14.97	15.19	14.67	15.02	17,966	-0.09(-0.57%)
Sep 12, 2012	15.10	15.10	14.76	15.10	15,656	+0.22(+1.45%)
Sep 11, 2012	14.80	14.89	14.67	14.89	16,388	+0.26(+1.77%)
Sep 10, 2012	13.94	15.02	13.86	14.63	28,390	+0.65(+4.63%)
Sep 07, 2012	13.94	14.15	13.94	13.98	2,117	-0.09(-0.61%)
Sep 06, 2012	13.98	14.15	13.94	14.07	2,262	+0.04(+0.31%)
Sep 05, 2012	14.07	14.07	13.85	14.02	5,829	+0.04(+0.31%)
Sep 04, 2012	13.81	14.15	13.81	13.98	4,042	+0.13(+0.93%)
Aug 31, 2012	14.11	14.20	13.68	13.85	4,156	-0.09(-0.62%)
Aug 30, 2012	14.02	14.20	13.85	13.94	4,799	-0.26(-1.82%)
Aug 29, 2012	14.02	14.20	13.94	14.20	2,663	+0.17(+1.23%)
Aug 27, 2012	13.81	14.02	13.38	14.02	12,491	+0.22(+1.56%)
Aug 24, 2012	13.46	13.85	13.46	13.81	8,148	+0.30(+2.24%)
Aug 23, 2012	13.55	13.85	13.42	13.51	16,491	+0.00(+0.00%)
Aug 22, 2012	13.42	13.72	13.03	13.51	14,019	-0.04(-0.32%)
Aug 21, 2012	13.29	13.59	12.94	13.55	3,916	+0.17(+1.29%)
Aug 20, 2012	13.25	13.63	13.20	13.38	2,436	+0.00(+0.00%)
Aug 17, 2012	13.38	13.46	13.06	13.38	3,113	+0.00(+0.00%)
Aug 16, 2012	13.20	13.59	13.20	13.38	8,395	+0.13(+0.98%)
Aug 15, 2012	13.51	13.59	12.99	13.25	3,111	-0.13(-0.97%)
Aug 14, 2012	13.51	13.76	12.51	13.38	34,605	-0.43(-3.13%)
Aug 13, 2012	14.58	14.63	13.55	13.81	13,843	-0.60(-4.19%)
Aug 10, 2012	13.63	14.41	12.94	14.41	10,463	+0.60(+4.38%)
Aug 09, 2012	14.11	14.76	13.42	13.81	5,078	-0.17(-1.23%)
Aug 08, 2012	14.41	14.63	13.59	13.98	17,760	-0.73(-4.99%)
Aug 07, 2012	14.80	14.97	14.11	14.71	17,338	-0.09(-0.58%)
Aug 06, 2012	14.67	14.80	14.41	14.80	8,103	+0.30(+2.08%)
Aug 03, 2012	14.67	14.84	14.07	14.50	2,423	+0.04(+0.30%)
Aug 02, 2012	14.50	14.63	14.37	14.45	1,769	+0.00(+0.00%)

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.