Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.49	13.49	13.42	13.42	900	-0.49(-3.52%)
May 30, 2013	13.70	13.91	13.70	13.91	830	+0.26(+1.90%)
May 29, 2013	13.58	13.65	13.49	13.65	1,192	+0.19(+1.40%)
May 28, 2013	13.52	13.55	13.46	13.46	6,315	+0.27(+2.05%)
May 24, 2013	13.20	13.20	13.19	13.19	1,495	-0.06(-0.45%)
May 23, 2013	13.08	13.25	13.08	13.25	527	+0.11(+0.82%)
May 22, 2013	13.60	13.65	13.14	13.14	5,022	-0.41(-3.03%)
May 21, 2013	13.44	13.55	13.44	13.55	7,012	+0.09(+0.68%)
May 20, 2013	13.30	13.46	13.30	13.46	17,075	+0.52(+4.02%)
May 17, 2013	12.93	12.94	12.93	12.94	1,238	+0.26(+2.05%)
May 16, 2013	12.75	12.81	12.66	12.68	3,522	+0.08(+0.63%)
May 15, 2013	12.54	12.60	12.52	12.60	1,055	-0.16(-1.25%)
May 13, 2013	12.84	12.89	12.75	12.76	2,445	-0.25(-1.92%)
May 10, 2013	13.14	13.14	13.01	13.01	1,912	+0.38(+3.01%)
May 09, 2013	12.86	12.86	12.63	12.63	7,200	-0.35(-2.70%)
May 08, 2013	12.69	12.98	12.62	12.98	3,980	+0.72(+5.87%)
May 07, 2013	12.41	12.42	12.26	12.26	3,827	+0.06(+0.49%)
May 06, 2013	12.09	12.20	12.09	12.20	578	+0.05(+0.41%)
May 03, 2013	12.10	12.15	12.10	12.15	1,982	+0.02(+0.16%)
May 02, 2013	12.20	12.20	12.11	12.13	5,496	+0.00(+0.00%)
May 01, 2013	12.27	12.27	12.13	12.13	6,400	-0.17(-1.38%)
Apr 30, 2013	12.36	12.36	12.23	12.30	2,966	-0.21(-1.68%)
Apr 29, 2013	12.51	12.51	12.51	12.51	2,600	-0.01(-0.08%)
Apr 25, 2013	12.52	12.52	12.52	12.52	0	+0.39(+3.22%)
Apr 24, 2013	12.22	12.22	12.13	12.13	1,125	+0.31(+2.62%)
Apr 23, 2013	11.79	11.82	11.79	11.82	2,900	+0.29(+2.51%)
Apr 22, 2013	11.42	11.53	11.42	11.53	225	+0.28(+2.50%)
Apr 19, 2013	11.34	11.34	11.25	11.25	900	+0.12(+1.08%)
Apr 18, 2013	11.05	11.20	11.05	11.13	1,509	-0.30(-2.66%)
Apr 17, 2013	11.58	11.58	11.43	11.43	645	-0.42(-3.51%)
Apr 16, 2013	11.95	11.95	11.85	11.85	3,224	+0.15(+1.28%)
Apr 15, 2013	11.81	11.81	11.70	11.70	1,335	-0.90(-7.14%)
Apr 12, 2013	12.61	12.61	12.50	12.60	8,920	-0.17(-1.33%)
Apr 11, 2013	12.70	12.77	12.68	12.77	640	-0.43(-3.26%)
Apr 10, 2013	13.31	13.45	13.20	13.20	5,535	+0.64(+5.10%)
Apr 09, 2013	12.56	12.56	12.56	12.56	100	+0.16(+1.29%)
Apr 08, 2013	12.40	12.40	12.39	12.40	500	+0.20(+1.64%)
Apr 05, 2013	12.14	12.20	12.14	12.20	900	+0.20(+1.67%)
Apr 04, 2013	12.03	12.10	11.97	12.00	1,067	-0.15(-1.23%)
Apr 03, 2013	12.15	12.15	12.15	12.15	100	+0.08(+0.66%)
Apr 02, 2013	12.13	12.20	12.07	12.07	3,068	-0.22(-1.81%)
Mar 28, 2013		12.29	12.29	12.29	0	+0.05(+0.42%)
Mar 27, 2013	12.21	12.24	12.21	12.24	1,100	-0.31(-2.47%)
Mar 26, 2013	12.56	12.58	12.53	12.55	500	+0.00(+0.00%)
Mar 25, 2013	12.86	12.86	12.54	12.55	10,998	-0.38(-2.94%)
Mar 22, 2013	13.05	13.05	12.84	12.93	6,638	+0.04(+0.28%)
Mar 21, 2013	12.89	12.89	12.89	12.89	337	-0.06(-0.43%)
Mar 20, 2013	13.06	13.10	12.95	12.95	990	+0.16(+1.25%)
Mar 19, 2013	13.01	13.01	12.75	12.79	11,342	-0.40(-3.03%)
Mar 18, 2013	12.90	13.22	12.90	13.19	4,047	-0.11(-0.83%)
Mar 15, 2013	13.39	13.40	13.30	13.30	6,540	+0.05(+0.38%)
Mar 14, 2013	13.18	13.25	13.18	13.25	405	+0.16(+1.22%)
Mar 13, 2013	13.20	13.20	13.08	13.09	920	-0.23(-1.73%)
Mar 12, 2013	13.43	13.43	13.23	13.32	1,000	-0.09(-0.67%)
Mar 11, 2013	13.26	13.41	13.24	13.41	2,782	+0.24(+1.82%)
Mar 08, 2013	13.23	13.23	13.17	13.17	200	+0.12(+0.92%)
Mar 07, 2013	13.20	13.20	13.04	13.05	621	-0.20(-1.51%)
Mar 06, 2013	13.29	13.29	13.25	13.25	700	+0.00(+0.00%)
Mar 05, 2013	13.15	13.27	13.15	13.25	6,405	+0.60(+4.74%)
Mar 04, 2013	12.59	12.65	12.52	12.65	1,207	-0.25(-1.94%)
Mar 01, 2013	12.89	12.95	12.78	12.90	4,780	-0.33(-2.49%)
Feb 28, 2013	13.12	13.30	13.12	13.23	2,100	-0.39(-2.86%)
Feb 27, 2013	13.19	13.62	13.19	13.62	4,223	+0.42(+3.18%)
Feb 26, 2013	13.33	13.36	13.20	13.20	727	-0.28(-2.08%)
Feb 22, 2013	13.54	13.54	13.36	13.48	1,600	-0.09(-0.66%)
Feb 21, 2013	13.75	13.79	13.56	13.57	2,441	-0.65(-4.57%)
Feb 20, 2013	14.92	14.93	14.22	14.22	7,232	-0.28(-1.93%)
Feb 19, 2013	14.50	14.50	14.50	14.50	100	+0.17(+1.19%)
Feb 15, 2013	14.38	14.50	14.32	14.33	9,587	+0.34(+2.43%)
Feb 14, 2013	14.02	14.02	13.92	13.99	25,855	-0.19(-1.37%)
Feb 13, 2013	14.18	14.18	14.18	14.18	100	-0.02(-0.11%)
Feb 12, 2013	14.22	14.25	14.20	14.20	1,660	+0.05(+0.35%)
Feb 11, 2013	13.96	14.15	13.96	14.15	4,958	+0.11(+0.78%)
Feb 08, 2013	14.12	14.12	14.00	14.04	1,974	-0.21(-1.49%)
Feb 07, 2013	14.47	14.47	14.18	14.25	3,102	-0.62(-4.16%)
Feb 06, 2013	14.70	14.87	14.70	14.87	1,386	+0.85(+6.06%)
Feb 04, 2013	14.19	14.19	13.93	14.02	5,135	-0.76(-5.14%)
Feb 01, 2013	14.63	14.80	14.63	14.78	2,320	+0.34(+2.35%)
Jan 31, 2013	14.49	14.49	14.44	14.44	5,600	+0.09(+0.63%)
Jan 30, 2013	14.44	14.44	14.25	14.35	2,600	-0.15(-1.03%)
Jan 29, 2013	14.55	14.63	14.50	14.50	6,409	-0.07(-0.48%)
Jan 28, 2013	14.75	14.75	14.55	14.57	3,986	-0.33(-2.21%)
Jan 25, 2013	15.01	15.01	14.90	14.90	290	-0.15(-1.00%)
Jan 24, 2013	15.03	15.20	14.97	15.05	15,228	+0.05(+0.33%)
Jan 23, 2013	15.01	15.05	15.00	15.00	5,000	-0.37(-2.41%)
Jan 22, 2013	15.13	15.37	15.13	15.37	1,510	+0.66(+4.49%)
Jan 18, 2013	14.68	14.73	14.58	14.71	1,635	-0.03(-0.20%)
Jan 17, 2013	14.58	14.77	14.57	14.74	2,412	+0.36(+2.50%)
Jan 16, 2013	14.34	14.38	14.34	14.38	320	-0.28(-1.91%)
Jan 15, 2013	14.73	14.73	14.65	14.66	4,118	-0.24(-1.61%)
Jan 14, 2013	15.14	15.14	14.87	14.90	1,410	-0.48(-3.12%)
Jan 12, 2013	15.29	15.38	15.29	15.38	1,700	+0.00(+0.00%)
Jan 11, 2013	15.29	15.38	15.29	15.38	1,700	+0.04(+0.26%)
Jan 10, 2013	15.39	15.39	15.28	15.34	1,421	+0.36(+2.40%)
Jan 09, 2013	15.03	15.03	14.98	14.98	738	-0.21(-1.38%)
Jan 08, 2013	15.25	15.29	15.19	15.19	2,252	+0.10(+0.66%)
Jan 07, 2013	15.08	15.09	15.07	15.09	2,500	-0.11(-0.72%)
Jan 04, 2013	15.05	15.20	15.05	15.20	734	+0.05(+0.33%)
Jan 03, 2013	15.34	15.34	15.13	15.15	4,115	-0.28(-1.81%)
Jan 02, 2013	15.54	15.67	15.43	15.43	10,437	-0.24(-1.53%)
Dec 31, 2012	15.25	15.67	15.67	15.67	9,437	+0.81(+5.45%)
Dec 28, 2012	14.93	14.93	14.86	14.86	1,759	-0.54(-3.51%)
Dec 27, 2012	15.31	15.42	15.31	15.40	2,525	+0.31(+2.05%)
Dec 26, 2012	14.95	15.20	14.85	15.09	9,700	+0.12(+0.80%)
Dec 24, 2012	15.15	15.15	14.97	14.97	1,200	-0.21(-1.38%)
Dec 21, 2012	15.11	15.20	15.11	15.18	1,026	-0.29(-1.87%)
Dec 20, 2012	15.50	15.50	15.47	15.47	475	-0.26(-1.65%)
Dec 19, 2012	16.07	16.07	15.69	15.73	778	-0.68(-4.14%)
Dec 18, 2012	16.25	16.44	16.25	16.41	750	+0.26(+1.61%)
Dec 17, 2012	16.03	16.25	16.03	16.15	8,045	+0.30(+1.89%)
Dec 14, 2012	15.79	15.85	15.79	15.85	1,390	+0.25(+1.60%)
Dec 13, 2012	15.85	15.85	15.60	15.60	3,000	-0.50(-3.11%)
Dec 12, 2012	15.76	16.10	15.76	16.10	7,816	+0.61(+3.94%)
Dec 11, 2012	15.44	15.64	15.44	15.49	6,750	+0.52(+3.47%)
Dec 10, 2012	14.97	14.97	14.97	14.97	325	+0.00(+0.00%)
Dec 07, 2012	15.01	15.01	14.83	14.97	2,700	-0.23(-1.51%)
Dec 06, 2012	15.08	15.20	15.08	15.20	1,565	+0.20(+1.33%)
Dec 05, 2012	15.13	15.13	14.92	15.00	3,144	+0.51(+3.52%)
Dec 04, 2012	14.59	14.62	14.49	14.49	2,737	+0.04(+0.26%)
Nov 30, 2012	14.37	14.50	14.34	14.45	4,388	+0.09(+0.64%)
Nov 29, 2012	14.36	14.36	14.36	14.36	125	+0.20(+1.41%)
Nov 28, 2012	13.92	14.28	13.92	14.16	938	-0.12(-0.84%)
Nov 27, 2012	14.15	14.28	14.09	14.28	6,371	+0.29(+2.07%)
Nov 26, 2012	13.99	13.99	13.99	13.99	903	-0.23(-1.62%)
Nov 24, 2012	14.22	14.22	14.22	14.22	100	+0.00(+0.00%)
Nov 23, 2012	14.22	14.22	14.22	14.22	100	+0.47(+3.42%)
Nov 21, 2012	13.57	13.75	13.57	13.75	1,700	+0.20(+1.48%)
Nov 20, 2012	13.54	13.65	13.52	13.55	5,246	-0.20(-1.43%)
Nov 19, 2012	13.56	13.80	13.56	13.75	10,115	+0.53(+3.99%)
Nov 16, 2012	13.10	13.22	13.10	13.22	7,099	-0.21(-1.56%)
Nov 15, 2012	13.40	13.50	13.40	13.43	9,104	-0.28(-2.04%)
Nov 14, 2012	14.03	14.03	13.71	13.71	2,601	-0.50(-3.52%)
Nov 13, 2012	14.00	14.35	14.00	14.21	3,616	-0.24(-1.66%)
Nov 12, 2012	14.42	14.45	14.42	14.45	200	-0.05(-0.34%)
Nov 09, 2012	14.32	14.50	14.32	14.50	439	+0.27(+1.90%)
Nov 08, 2012	14.46	14.46	14.23	14.23	4,840	-0.52(-3.53%)
Nov 07, 2012	14.95	14.95	14.75	14.75	1,323	-0.65(-4.22%)
Nov 06, 2012	15.19	15.47	15.19	15.40	5,313	+0.38(+2.53%)
Nov 05, 2012	15.02	15.02	15.02	15.02	175	-0.18(-1.18%)
Nov 02, 2012	15.14	15.31	15.14	15.20	576	+0.17(+1.13%)
Nov 01, 2012	14.81	15.03	14.81	15.03	5,326	+0.95(+6.75%)
Oct 31, 2012	15.01	15.01	14.08	14.08	1,215	-1.32(-8.57%)
Oct 26, 2012		15.40	15.40	15.40	0	-0.05(-0.32%)
Oct 25, 2012	15.54	15.54	15.45	15.45	800	-0.26(-1.65%)
Oct 24, 2012	15.65	15.75	15.65	15.71	4,685	+0.02(+0.13%)
Oct 23, 2012	15.69	15.69	15.69	15.69	3,000	-0.61(-3.74%)
Oct 19, 2012	16.41	16.41	16.26	16.30	3,696	-0.29(-1.75%)
Oct 18, 2012	16.80	16.80	16.59	16.59	1,284	+0.33(+2.03%)
Oct 17, 2012	15.95	16.30	15.95	16.26	27,968	+0.72(+4.63%)
Oct 16, 2012	15.38	15.56	15.38	15.54	4,310	+0.49(+3.26%)
Oct 15, 2012	15.08	15.08	14.93	15.05	4,530	-0.41(-2.65%)
Oct 12, 2012	15.56	15.65	15.46	15.46	4,915	+0.02(+0.13%)
Oct 11, 2012	15.57	15.57	15.41	15.44	1,768	-0.06(-0.39%)
Oct 10, 2012	15.72	15.72	15.50	15.50	1,200	-0.46(-2.88%)
Oct 09, 2012	16.05	16.05	15.88	15.96	3,200	+0.01(+0.06%)
Oct 08, 2012	16.00	16.00	15.95	15.95	750	-0.18(-1.12%)
Oct 04, 2012	16.13	16.13	16.13	16.13	0	-0.18(-1.10%)
Oct 03, 2012	16.32	16.32	16.31	16.31	300	-0.04(-0.24%)
Oct 02, 2012	16.35	16.35	16.35	16.35	200	+0.40(+2.51%)
Oct 01, 2012	15.65	15.97	15.51	15.95	1,532	-0.05(-0.31%)
Sep 28, 2012	16.33	16.36	16.00	16.00	3,493	-0.82(-4.88%)
Sep 27, 2012	16.74	16.91	16.46	16.82	2,697	+0.65(+4.02%)
Sep 26, 2012	15.81	16.17	15.79	16.17	13,177	-0.31(-1.88%)
Sep 25, 2012	16.80	16.80	16.48	16.48	3,600	-0.20(-1.18%)
Sep 24, 2012	16.61	16.68	16.61	16.68	1,150	-0.81(-4.64%)
Sep 21, 2012	17.61	17.61	17.49	17.49	2,857	+0.29(+1.67%)
Sep 20, 2012	17.20	17.20	17.20	17.20	200	-0.69(-3.86%)
Sep 19, 2012	17.72	17.93	17.72	17.89	1,500	+0.27(+1.53%)
Sep 18, 2012	17.51	17.62	17.51	17.62	2,864	+0.18(+1.03%)
Sep 17, 2012	18.00	18.00	17.44	17.44	3,800	-0.61(-3.38%)
Sep 14, 2012	17.24	18.14	17.67	18.05	5,783	+1.21(+7.19%)
Sep 13, 2012	16.35	17.02	16.35	16.84	13,137	+0.92(+5.78%)
Sep 12, 2012	16.01	16.01	15.92	15.92	300	-0.08(-0.50%)
Sep 11, 2012	15.61	16.00	15.61	16.00	2,148	+0.64(+4.17%)
Sep 10, 2012	15.35	15.38	15.35	15.36	1,688	+0.18(+1.19%)
Sep 07, 2012	15.13	15.23	15.13	15.18	8,200	+0.78(+5.42%)
Sep 06, 2012	13.61	14.40	13.61	14.40	3,964	+1.47(+11.37%)
Sep 05, 2012	13.11	13.15	12.91	12.93	2,215	-0.08(-0.61%)
Sep 04, 2012	13.20	13.21	13.00	13.01	1,000	+0.06(+0.46%)
Aug 30, 2012	12.95	12.95	12.95	12.95	0	-0.65(-4.78%)
Aug 28, 2012		13.60	13.60	13.60	0	-0.12(-0.87%)
Aug 27, 2012	13.79	13.79	13.72	13.72	250	+0.07(+0.51%)
Aug 24, 2012	13.84	13.84	13.54	13.65	729	-0.30(-2.15%)
Aug 23, 2012	13.96	14.08	13.94	13.95	1,443	-0.14(-0.99%)
Aug 22, 2012	14.05	14.09	14.05	14.09	1,795	+0.09(+0.64%)
Aug 21, 2012	14.30	14.37	14.00	14.00	3,825	-0.74(-5.02%)
Aug 20, 2012	13.91	14.77	13.91	14.74	5,762	-0.09(-0.61%)
Aug 17, 2012	14.86	14.86	14.83	14.83	700	+0.18(+1.23%)
Aug 16, 2012	14.49	14.65	14.49	14.65	5,754	+0.37(+2.59%)
Aug 15, 2012	14.28	14.28	14.28	14.28	100	+0.16(+1.13%)
Aug 14, 2012	14.12	14.12	14.12	14.12	500	-0.08(-0.56%)
Aug 13, 2012	14.17	14.21	14.17	14.20	1,300	-0.30(-2.07%)
Aug 11, 2012	14.64	14.64	14.50	14.50	2,999	+0.00(+0.00%)
Aug 10, 2012	14.64	14.64	14.50	14.50	2,999	-0.16(-1.09%)
Aug 09, 2012	14.79	14.79	14.66	14.66	1,179	-0.06(-0.41%)
Aug 08, 2012	14.56	14.72	14.56	14.72	1,710	-0.13(-0.88%)
Aug 07, 2012	14.81	14.88	14.80	14.85	4,335	+0.55(+3.85%)
Aug 06, 2012	14.24	14.31	14.24	14.30	3,100	+0.62(+4.53%)
Aug 03, 2012	13.13	13.68	13.13	13.68	887	-0.10(-0.73%)
Aug 01, 2012		13.78	13.78	13.78	0	+0.14(+1.03%)
Jul 31, 2012	13.59	13.64	13.48	13.64	1,200	+0.14(+1.04%)
Jul 30, 2012	13.60	13.72	13.50	13.50	1,500	-0.04(-0.30%)
Jul 27, 2012	13.11	13.57	13.11	13.54	7,154	+0.80(+6.28%)
Jul 26, 2012	12.52	12.74	12.52	12.74	3,024	+0.77(+6.43%)
Jul 25, 2012	11.99	12.13	11.96	11.97	5,900	+0.70(+6.21%)
Jul 24, 2012	11.65	11.65	11.27	11.27	2,635	-0.30(-2.59%)
Jul 23, 2012	11.41	11.61	11.35	11.57	3,168	-0.74(-6.01%)
Jul 20, 2012	12.29	12.31	12.29	12.31	700	-0.18(-1.44%)
Jul 19, 2012	12.52	12.52	12.49	12.49	3,801	+0.07(+0.56%)
Jul 18, 2012	12.42	12.42	12.42	12.42	121	+0.20(+1.64%)
Jul 17, 2012	12.26	12.30	12.13	12.22	2,644	+0.04(+0.33%)
Jul 16, 2012	12.25	12.25	12.18	12.18	620	+0.12(+1.00%)
Jul 14, 2012	12.01	12.06	12.01	12.06	3,000	+0.00(+0.00%)
Jul 13, 2012	12.01	12.06	12.01	12.06	3,000	+0.22(+1.86%)
Jul 12, 2012	11.82	11.99	11.74	11.84	2,745	-0.31(-2.55%)
Jul 11, 2012	12.05	12.15	12.02	12.15	11,800	+0.42(+3.58%)
Jul 10, 2012	11.94	12.03	11.71	11.73	3,816	-0.26(-2.17%)
Jul 09, 2012	11.94	12.05	11.94	11.99	8,985	-0.46(-3.69%)
Jul 06, 2012	12.50	12.50	12.45	12.45	770	-0.77(-5.82%)
Jul 05, 2012	13.26	13.26	13.12	13.22	1,925	-0.39(-2.87%)
Jul 03, 2012	13.48	13.61	13.48	13.61	8,370	+0.58(+4.45%)
Jul 02, 2012	13.05	13.05	13.03	13.03	1,609	+0.00(+0.00%)
Jun 29, 2012	12.91	13.04	12.91	13.03	785	+0.95(+7.86%)
Jun 28, 2012	12.08	12.08	12.08	12.08	100	+0.05(+0.42%)
Jun 27, 2012	11.94	12.03	11.94	12.03	439	-0.19(-1.55%)
Jun 26, 2012	12.03	12.22	12.03	12.22	3,513	-0.29(-2.32%)
Jun 25, 2012	12.51	12.51	12.51	12.51	1,405	-0.27(-2.11%)
Jun 22, 2012	12.71	12.78	12.71	12.78	252	-0.33(-2.52%)
Jun 21, 2012	13.60	13.61	13.11	13.11	886	-0.03(-0.23%)
Jun 20, 2012	13.34	13.35	13.14	13.14	1,300	+0.18(+1.39%)
Jun 19, 2012	12.30	12.99	12.30	12.96	5,074	+0.86(+7.11%)
Jun 18, 2012	12.00	12.10	12.00	12.10	2,850	+0.22(+1.85%)
Jun 15, 2012	11.73	11.88	11.72	11.88	3,937	+0.68(+6.07%)
Jun 14, 2012	11.20	11.20	11.20	11.20	100	+0.15(+1.36%)
Jun 13, 2012	11.05	11.05	11.05	11.05	200	-0.14(-1.25%)
Jun 12, 2012	11.25	11.27	11.07	11.19	2,046	+0.05(+0.45%)
Jun 11, 2012	11.27	11.27	11.14	11.14	3,050	-0.57(-4.87%)
Jun 07, 2012	11.71	11.71	11.71	11.71	0	+0.10(+0.86%)
Jun 06, 2012	11.50	11.61	11.50	11.61	2,886	+0.34(+3.02%)
Jun 05, 2012	11.16	11.27	11.16	11.27	4,756	+0.09(+0.81%)
Jun 04, 2012	11.30	11.30	11.07	11.18	15,251	+0.29(+2.66%)

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.