Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.90	24.66	23.67	24.39	397,701	+0.99(+4.23%)
Jun 26, 2013	23.98	23.98	23.18	23.40	0	-0.37(-1.56%)
Jun 25, 2013	23.20	23.80	23.07	23.77	0	+0.79(+3.44%)
Jun 24, 2013	22.75	23.15	22.60	22.98	0	-0.04(-0.17%)
Jun 21, 2013	23.23	23.34	22.60	23.02	268,423	-0.15(-0.65%)
Jun 20, 2013	23.25	23.25	22.89	23.17	0	-0.37(-1.57%)
Jun 19, 2013	23.25	23.55	23.24	23.54	0	+0.23(+0.99%)
Jun 18, 2013	23.27	23.55	23.07	23.31	0	+0.14(+0.60%)
Jun 17, 2013	22.91	23.26	22.50	23.17	0	+0.48(+2.12%)
Jun 14, 2013	22.94	22.94	22.41	22.69	0	-0.25(-1.09%)
Jun 13, 2013	22.35	23.06	22.31	22.94	139,440	+0.67(+3.01%)
Jun 12, 2013	22.35	22.50	22.00	22.27	209,124	-0.03(-0.13%)
Jun 11, 2013	22.30	22.48	22.00	22.30	146,354	-0.05(-0.22%)
Jun 10, 2013	21.90	22.37	21.74	22.35	0	+0.49(+2.24%)
Jun 07, 2013	21.64	21.91	21.47	21.86	0	+0.39(+1.82%)
Jun 06, 2013	20.99	21.48	20.87	21.47	216,101	+0.43(+2.04%)
Jun 05, 2013	20.74	21.06	20.67	21.04	0	+0.22(+1.06%)
Jun 04, 2013	21.21	21.42	20.53	20.82	0	-0.04(-0.19%)
Jun 03, 2013	19.99	20.94	19.68	20.86	348,141	+1.08(+5.46%)
May 31, 2013	19.64	19.95	19.64	19.78	141,761	-0.02(-0.10%)
May 30, 2013	19.97	20.09	19.63	19.80	100,553	-0.05(-0.25%)
May 29, 2013	19.68	19.98	19.53	19.85	133,452	+0.05(+0.25%)
May 28, 2013	19.96	20.21	19.75	19.80	151,472	+0.09(+0.46%)
May 24, 2013	19.71	19.84	19.43	19.71	0	-0.09(-0.45%)
May 23, 2013	19.47	19.96	19.29	19.80	0	+0.15(+0.76%)
May 22, 2013	20.18	20.31	19.48	19.65	0	-0.57(-2.82%)
May 21, 2013	20.23	20.42	20.07	20.22	0	-0.07(-0.34%)
May 20, 2013	20.12	20.76	20.00	20.29	0	+0.04(+0.20%)
May 17, 2013	19.64	20.25	19.64	20.25	0	+0.75(+3.85%)
May 16, 2013	19.11	19.83	19.11	19.50	158,213	+0.30(+1.56%)
May 15, 2013	19.05	19.20	19.05	19.20	0	+0.22(+1.16%)
May 13, 2013	18.89	19.04	18.89	18.98	0	+0.01(+0.05%)
May 10, 2013	19.00	19.05	18.80	18.97	0	+0.05(+0.26%)
May 09, 2013	18.94	19.10	18.86	18.92	0	-0.09(-0.47%)
May 08, 2013	18.93	19.09	18.85	19.01	0	-0.02(-0.11%)
May 07, 2013	18.92	19.10	18.92	19.03	0	+0.13(+0.69%)
May 06, 2013	19.00	19.16	18.83	18.90	0	-0.08(-0.42%)
May 03, 2013	17.10	19.23	17.10	18.98	0	+3.04(+19.07%)
May 02, 2013	15.79	16.06	15.78	15.94	0	+0.27(+1.72%)
May 01, 2013	16.07	16.07	15.62	15.67	300,677	-0.50(-3.09%)
Apr 30, 2013	16.19	16.22	16.08	16.17	0	-0.03(-0.19%)
Apr 29, 2013	16.16	16.27	16.07	16.20	67,938	+0.05(+0.31%)
Apr 26, 2013	16.59	16.59	16.04	16.15	99,658	-0.42(-2.53%)
Apr 25, 2013	16.12	16.73	16.12	16.57	65,571	+0.54(+3.37%)
Apr 24, 2013	15.90	16.08	15.76	16.03	180,864	+0.07(+0.44%)
Apr 23, 2013	15.72	15.97	15.70	15.96	70,055	+0.26(+1.66%)
Apr 22, 2013	15.74	15.92	15.25	15.70	45,251	-0.07(-0.44%)
Apr 19, 2013	15.82	15.86	15.70	15.77	102,979	-0.05(-0.32%)
Apr 18, 2013	16.11	16.15	15.68	15.82	41,355	-0.29(-1.80%)
Apr 17, 2013	16.28	16.29	15.88	16.11	126,255	-0.33(-2.01%)
Apr 16, 2013	16.23	16.48	16.03	16.44	65,751	+0.34(+2.11%)
Apr 15, 2013	16.68	16.68	15.94	16.10	141,512	-0.61(-3.65%)
Apr 12, 2013	16.86	16.91	16.63	16.71	44,600	-0.24(-1.42%)
Apr 11, 2013	16.76	17.15	16.76	16.95	66,218	+0.14(+0.83%)
Apr 10, 2013	16.26	16.83	16.22	16.81	105,615	+0.54(+3.32%)
Apr 09, 2013	16.28	16.44	16.11	16.27	105,210	+0.07(+0.43%)
Apr 08, 2013	16.34	16.34	15.87	16.20	119,740	-0.04(-0.25%)
Apr 05, 2013	16.14	16.47	16.10	16.24	54,548	-0.19(-1.16%)
Apr 04, 2013	16.35	16.43	16.13	16.43	39,262	+0.14(+0.86%)
Apr 03, 2013	16.67	16.68	16.28	16.29	69,311	-0.40(-2.40%)
Apr 02, 2013	16.56	16.92	16.43	16.69	85,111	+0.23(+1.40%)
Apr 01, 2013	16.81	16.81	16.28	16.46	103,156	-0.32(-1.91%)
Mar 28, 2013	17.01	17.01	16.69	16.78	61,367	-0.16(-0.94%)
Mar 27, 2013	16.83	17.07	16.50	16.94	62,825	-0.04(-0.24%)
Mar 26, 2013	17.05	17.05	16.77	16.98	46,556	+0.02(+0.12%)
Mar 25, 2013	17.01	17.08	16.77	16.96	71,549	-0.17(-0.99%)
Mar 22, 2013	16.91	17.13	16.84	17.13	80,339	+0.27(+1.60%)
Mar 21, 2013	16.85	16.94	16.73	16.86	60,634	-0.04(-0.24%)
Mar 20, 2013	16.99	16.99	16.52	16.90	134,929	-0.07(-0.41%)
Mar 19, 2013	17.23	17.33	16.92	16.97	59,121	-0.27(-1.57%)
Mar 18, 2013	17.18	17.33	16.92	17.24	67,706	-0.10(-0.58%)
Mar 15, 2013	17.25	17.39	17.04	17.34	151,070	+0.13(+0.76%)
Mar 14, 2013	17.11	17.39	16.99	17.21	81,680	+0.12(+0.70%)
Mar 13, 2013	17.09	17.16	16.87	17.09	76,440	+0.01(+0.06%)
Mar 12, 2013	17.25	17.25	16.94	17.08	76,932	-0.19(-1.10%)
Mar 11, 2013	17.34	17.34	17.09	17.27	94,547	-0.17(-0.97%)
Mar 08, 2013	17.24	18.04	16.90	17.44	165,484	+0.49(+2.89%)
Mar 07, 2013	16.59	16.95	16.50	16.95	123,752	+0.33(+1.99%)
Mar 06, 2013	17.06	17.06	16.48	16.62	197,463	-0.22(-1.31%)
Mar 05, 2013	16.41	16.97	16.41	16.84	235,148	+0.46(+2.81%)
Mar 04, 2013	16.07	16.43	15.94	16.38	132,343	+0.20(+1.24%)
Mar 01, 2013	15.79	16.25	15.76	16.18	187,278	+0.24(+1.51%)
Feb 28, 2013	15.90	16.16	15.77	15.94	94,673	+0.08(+0.50%)
Feb 27, 2013	15.93	16.04	15.49	15.86	157,354	-0.15(-0.94%)
Feb 26, 2013	15.84	16.02	15.43	16.01	295,216	+0.01(+0.06%)
Feb 22, 2013	15.51	16.03	15.38	16.00	287,305	+0.57(+3.69%)
Feb 21, 2013	15.49	15.53	15.34	15.43	130,611	-0.09(-0.58%)
Feb 20, 2013	15.85	15.95	15.51	15.52	140,095	-0.36(-2.24%)
Feb 19, 2013	16.20	16.25	15.80	15.88	347,876	-0.38(-2.31%)
Feb 15, 2013	15.90	16.33	15.69	16.25	332,654	+0.74(+4.77%)
Feb 14, 2013	15.25	15.74	15.25	15.51	203,166	+0.23(+1.51%)
Feb 13, 2013	15.26	15.35	15.08	15.28	95,388	+0.08(+0.53%)
Feb 12, 2013	15.09	15.30	15.09	15.20	93,691	+0.17(+1.13%)
Feb 11, 2013	15.01	15.11	14.90	15.03	71,942	-0.01(-0.07%)
Feb 08, 2013	14.93	15.20	14.91	15.04	107,382	+0.14(+0.94%)
Feb 07, 2013	15.13	15.13	14.83	14.90	123,601	-0.28(-1.84%)
Feb 06, 2013	15.04	15.36	14.98	15.18	104,622	+0.22(+1.47%)
Feb 04, 2013	14.50	15.24	14.50	14.96	486,228	+0.11(+0.74%)
Feb 01, 2013	14.81	14.95	14.74	14.85	151,552	+0.12(+0.81%)
Jan 31, 2013	14.73	14.87	14.63	14.73	200,526	-0.04(-0.27%)
Jan 30, 2013	14.78	14.99	14.73	14.77	211,895	+0.01(+0.07%)
Jan 29, 2013	14.84	14.93	14.71	14.76	258,989	-0.06(-0.40%)
Jan 28, 2013	14.58	14.95	14.58	14.82	173,478	+0.21(+1.44%)
Jan 25, 2013	14.41	14.64	14.33	14.61	142,738	+0.27(+1.88%)
Jan 24, 2013	14.12	14.50	14.10	14.34	311,730	+0.24(+1.70%)
Jan 23, 2013	14.11	14.21	14.02	14.10	67,398	-0.02(-0.14%)
Jan 22, 2013	14.17	14.23	14.00	14.12	147,440	-0.08(-0.56%)
Jan 18, 2013	14.06	14.24	13.96	14.20	109,317	+0.12(+0.85%)
Jan 17, 2013	14.11	14.14	13.97	14.08	74,871	+0.02(+0.14%)
Jan 16, 2013	14.22	14.31	14.02	14.06	90,646	-0.22(-1.54%)
Jan 15, 2013	14.30	14.40	14.16	14.28	199,636	-0.05(-0.35%)
Jan 14, 2013	14.10	14.42	14.10	14.33	96,327	+0.24(+1.70%)
Jan 11, 2013	13.94	14.26	13.94	14.09	123,859	+0.01(+0.07%)
Jan 10, 2013	14.01	14.24	13.90	14.08	285,993	+0.10(+0.72%)
Jan 09, 2013	14.09	14.09	13.84	13.98	99,846	-0.04(-0.29%)
Jan 08, 2013	14.05	14.24	13.91	14.02	66,944	+0.00(+0.00%)
Jan 07, 2013	14.07	14.14	13.95	14.02	161,930	-0.14(-0.99%)
Jan 04, 2013	14.08	14.21	13.91	14.16	219,880	+0.17(+1.22%)
Jan 03, 2013	14.09	14.17	13.90	13.99	139,788	-0.11(-0.78%)
Jan 02, 2013	14.28	14.40	13.96	14.10	214,542	+0.32(+2.32%)
Dec 31, 2012	13.22	13.91	13.22	13.78	121,281	+0.54(+4.08%)
Dec 28, 2012	13.06	13.44	12.99	13.24	147,421	+0.10(+0.76%)
Dec 27, 2012	13.13	13.18	12.91	13.14	214,154	+0.03(+0.23%)
Dec 26, 2012	13.23	13.28	13.04	13.11	134,977	-0.12(-0.91%)
Dec 24, 2012	13.30	13.41	13.08	13.23	94,020	-0.10(-0.75%)
Dec 21, 2012	13.36	13.36	13.16	13.33	677,592	-0.11(-0.82%)
Dec 20, 2012	13.60	13.78	13.43	13.44	269,338	-0.15(-1.10%)
Dec 19, 2012	13.42	13.79	13.42	13.59	332,614	+0.13(+0.97%)
Dec 18, 2012	13.47	13.83	13.21	13.46	706,973	-0.03(-0.22%)
Dec 17, 2012	13.22	13.57	13.13	13.49	142,625	+0.28(+2.12%)
Dec 14, 2012	13.39	13.58	13.07	13.21	451,075	-0.24(-1.78%)
Dec 13, 2012	13.56	13.76	13.20	13.45	337,862	+0.16(+1.21%)
Dec 04, 2012	13.27	13.29	13.00	13.29	260,696	-0.02(-0.16%)
Nov 30, 2012	13.63	13.63	13.19	13.31	390,609	-0.32(-2.35%)
Nov 29, 2012	13.75	13.91	13.49	13.63	90,761	-0.03(-0.22%)
Nov 28, 2012	13.61	13.72	13.28	13.66	72,585	-0.03(-0.22%)
Nov 27, 2012	13.65	13.85	13.51	13.69	80,293	-0.01(-0.07%)
Nov 26, 2012	13.41	13.70	13.26	13.70	83,002	+0.27(+2.01%)
Nov 23, 2012	13.39	13.50	13.37	13.43	27,708	+0.10(+0.75%)
Nov 21, 2012	13.15	13.40	13.03	13.33	132,786	+0.18(+1.37%)
Nov 20, 2012	13.11	13.22	12.74	13.15	342,025	+0.02(+0.15%)
Nov 19, 2012	12.89	13.19	12.85	13.13	138,255	+0.35(+2.74%)
Nov 16, 2012	12.70	12.88	12.54	12.78	246,023	+0.02(+0.16%)
Nov 15, 2012	12.38	12.79	12.36	12.76	232,170	+0.35(+2.82%)
Nov 14, 2012	12.81	12.99	12.26	12.41	212,055	-0.34(-2.67%)
Nov 13, 2012	12.68	13.20	12.68	12.75	336,747	-0.50(-3.77%)
Nov 12, 2012	13.35	13.52	13.04	13.25	237,615	-0.04(-0.30%)
Nov 09, 2012	13.46	13.54	13.20	13.29	177,055	-0.23(-1.70%)
Nov 08, 2012	13.77	13.92	13.52	13.52	229,718	-0.28(-2.03%)
Nov 07, 2012	13.77	13.90	13.42	13.80	230,629	-0.10(-0.72%)
Nov 06, 2012	13.99	14.10	13.76	13.90	258,628	+0.00(+0.00%)
Nov 05, 2012	13.93	14.17	13.66	13.90	337,709	-0.05(-0.36%)
Nov 02, 2012	14.07	15.37	13.92	13.95	521,432	+0.25(+1.82%)
Nov 01, 2012	14.14	14.63	13.39	13.70	561,671	-0.45(-3.18%)
Oct 31, 2012	14.25	14.53	13.50	14.15	300,768	+0.04(+0.28%)
Oct 26, 2012	14.19	14.11	14.11	14.11	259,500	-0.04(-0.28%)
Oct 25, 2012	14.01	14.17	13.97	14.15	143,444	+0.24(+1.73%)
Oct 24, 2012	14.41	14.47	13.78	13.91	284,563	-0.47(-3.27%)
Oct 23, 2012	14.64	14.78	14.36	14.38	161,026	-0.49(-3.29%)
Oct 19, 2012	15.00	15.12	14.86	14.87	139,362	-0.19(-1.26%)
Oct 18, 2012	15.57	15.57	14.96	15.06	182,236	-0.52(-3.34%)
Oct 17, 2012	15.53	15.70	15.30	15.58	69,866	+0.06(+0.39%)
Oct 16, 2012	15.88	15.90	15.42	15.52	110,507	-0.30(-1.90%)
Oct 15, 2012	15.56	15.84	15.49	15.82	69,923	+0.29(+1.87%)
Oct 12, 2012	15.26	15.56	15.26	15.53	54,281	+0.27(+1.77%)
Oct 11, 2012	15.45	15.74	15.19	15.26	45,097	-0.07(-0.46%)
Oct 10, 2012	15.41	15.51	15.28	15.33	28,426	-0.04(-0.26%)
Oct 09, 2012	15.91	16.09	15.27	15.37	79,182	-0.62(-3.88%)
Oct 08, 2012	15.76	16.10	15.70	15.99	36,122	+0.14(+0.88%)
Oct 05, 2012	16.19	16.43	15.83	15.85	84,508	-0.28(-1.74%)
Oct 04, 2012	16.14	16.21	16.04	16.13	111,455	+0.05(+0.31%)
Oct 03, 2012	16.27	16.42	16.00	16.08	361,787	-0.18(-1.11%)
Oct 02, 2012	16.23	16.40	15.99	16.26	169,185	+0.15(+0.93%)
Oct 01, 2012	15.34	16.20	15.23	16.11	145,998	+0.86(+5.64%)
Sep 28, 2012	15.50	15.71	15.23	15.25	134,541	-0.35(-2.24%)
Sep 27, 2012	15.50	15.77	15.28	15.60	93,934	+0.22(+1.43%)
Sep 26, 2012	15.29	15.49	15.08	15.38	136,930	+0.09(+0.59%)
Sep 25, 2012	15.49	15.97	15.24	15.29	305,869	-0.11(-0.71%)
Sep 24, 2012	15.64	15.91	15.29	15.40	203,718	-0.34(-2.16%)
Sep 21, 2012	15.87	16.07	15.50	15.74	750,387	+0.08(+0.51%)
Sep 20, 2012	15.27	15.71	15.00	15.66	113,141	+0.27(+1.75%)
Sep 19, 2012	15.09	15.48	15.05	15.39	140,390	+0.29(+1.92%)
Sep 18, 2012	15.00	15.10	14.90	15.10	198,686	+0.11(+0.73%)
Sep 17, 2012	15.00	15.12	14.94	14.99	176,393	-0.09(-0.60%)
Sep 14, 2012	15.10	15.40	15.05	15.08	177,524	+0.03(+0.20%)
Sep 13, 2012	15.00	15.48	14.86	15.05	239,097	+0.04(+0.27%)
Sep 12, 2012	15.23	15.31	14.96	15.01	247,418	-0.26(-1.70%)
Sep 11, 2012	15.09	15.36	15.00	15.27	112,021	+0.20(+1.33%)
Sep 10, 2012	14.64	15.28	14.64	15.07	197,869	+0.37(+2.52%)
Sep 07, 2012	14.75	14.76	14.47	14.70	306,834	+0.05(+0.34%)
Sep 06, 2012	14.23	14.87	14.23	14.65	337,077	+0.44(+3.10%)
Sep 05, 2012	14.19	14.28	13.93	14.21	370,949	-0.07(-0.49%)
Sep 04, 2012	14.10	14.33	13.78	14.28	275,081	+0.16(+1.13%)
Aug 31, 2012	13.97	14.24	13.74	14.12	129,587	+0.28(+2.02%)
Aug 30, 2012	13.97	13.97	13.79	13.84	108,805	-0.21(-1.49%)
Aug 29, 2012	13.91	14.16	13.72	14.05	158,267	+0.23(+1.66%)
Aug 27, 2012	13.81	13.95	13.48	13.82	111,196	+0.08(+0.58%)
Aug 24, 2012	13.69	13.90	13.48	13.74	114,215	+0.00(+0.00%)
Aug 23, 2012	13.94	13.94	13.64	13.74	93,039	-0.16(-1.15%)
Aug 22, 2012	13.84	13.95	13.72	13.90	87,510	+0.07(+0.51%)
Aug 21, 2012	13.81	14.16	13.74	13.83	168,450	-0.01(-0.07%)
Aug 20, 2012	13.99	14.01	13.66	13.84	170,085	-0.20(-1.42%)
Aug 17, 2012	14.01	14.09	13.76	14.04	128,982	+0.00(+0.00%)
Aug 16, 2012	13.52	14.08	13.40	14.04	180,877	+0.49(+3.62%)
Aug 15, 2012	13.27	13.59	13.26	13.55	144,497	+0.22(+1.65%)
Aug 14, 2012	13.44	13.48	13.27	13.33	223,134	-0.02(-0.15%)
Aug 13, 2012	13.37	13.53	13.07	13.35	115,609	-0.06(-0.45%)
Aug 10, 2012	13.29	13.49	13.11	13.41	197,607	+0.12(+0.90%)
Aug 09, 2012	13.07	13.42	12.97	13.29	207,722	+0.16(+1.22%)
Aug 08, 2012	12.98	13.33	12.84	13.13	185,797	+0.12(+0.92%)
Aug 07, 2012	13.14	13.22	12.95	13.01	239,135	-0.08(-0.61%)
Aug 06, 2012	12.16	13.15	12.04	13.09	653,758	+0.88(+7.21%)
Aug 03, 2012	11.35	12.65	11.30	12.21	2,125,811	-3.24(-20.97%)
Aug 02, 2012	14.98	15.56	14.98	15.45	153,353	+0.41(+2.73%)
Aug 01, 2012	15.47	15.47	15.02	15.04	169,738	-0.36(-2.34%)
Jul 31, 2012	15.61	15.89	15.36	15.40	160,095	-0.29(-1.85%)
Jul 30, 2012	15.99	16.18	15.68	15.69	85,891	-0.28(-1.75%)
Jul 27, 2012	16.05	16.23	15.78	15.97	121,778	+0.04(+0.25%)
Jul 26, 2012	16.20	16.40	15.81	15.93	110,401	+0.00(+0.00%)
Jul 25, 2012	15.95	16.24	15.84	15.93	88,989	+0.16(+1.01%)
Jul 24, 2012	16.62	16.66	15.69	15.77	108,000	-0.75(-4.54%)
Jul 23, 2012	16.45	16.60	16.30	16.52	81,332	-0.15(-0.90%)
Jul 20, 2012	16.85	16.85	16.60	16.67	129,001	-0.31(-1.83%)
Jul 19, 2012	16.89	17.10	16.80	16.98	65,101	+0.14(+0.83%)
Jul 18, 2012	16.74	17.06	16.66	16.84	200,257	+0.02(+0.12%)
Jul 17, 2012	16.94	17.05	16.50	16.82	109,330	-0.06(-0.36%)
Jul 16, 2012	17.14	17.27	16.85	16.88	64,791	-0.27(-1.57%)
Jul 13, 2012	16.86	17.28	16.81	17.15	62,040	+0.36(+2.14%)
Jul 12, 2012	16.76	16.87	16.44	16.79	87,414	-0.12(-0.71%)
Jul 11, 2012	16.83	17.01	16.66	16.91	87,493	+0.14(+0.83%)
Jul 10, 2012	16.97	17.09	16.72	16.77	119,252	-0.12(-0.71%)
Jul 09, 2012	16.68	16.90	16.57	16.89	209,613	+0.12(+0.72%)
Jul 06, 2012	16.81	16.92	16.67	16.77	68,342	-0.26(-1.53%)
Jul 05, 2012	16.81	17.13	16.81	17.03	60,656	+0.13(+0.77%)
Jul 03, 2012	16.70	16.96	16.59	16.90	80,402	+0.18(+1.08%)

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.