Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	13.61	13.61	13.47	13.60	4,200	-0.02(-0.11%)
Mar 27, 2013	13.49	13.62	13.47	13.62	2,732	-0.08(-0.58%)
Mar 26, 2013	13.49	13.71	13.49	13.70	15,056	+0.19(+1.41%)
Mar 25, 2013	13.55	13.58	13.45	13.51	6,831	-0.13(-0.95%)
Mar 22, 2013	13.45	13.64	13.39	13.64	17,901	+0.11(+0.81%)
Mar 21, 2013	13.54	13.69	13.37	13.53	13,873	+0.00(+0.00%)
Mar 20, 2013	13.38	13.53	13.38	13.53	1,080	+0.14(+1.05%)
Mar 19, 2013	13.24	13.39	13.24	13.39	1,412	+0.25(+1.90%)
Mar 18, 2013	13.12	13.33	13.01	13.14	3,688	+0.14(+1.08%)
Mar 15, 2013	13.02	13.25	12.74	13.00	10,607	-0.08(-0.61%)
Mar 14, 2013	13.30	13.30	12.87	13.08	13,713	-0.22(-1.65%)
Mar 13, 2013	13.45	13.50	13.30	13.30	6,674	-0.15(-1.12%)
Mar 12, 2013	13.58	13.61	13.44	13.45	13,165	-0.13(-0.96%)
Mar 11, 2013	13.77	13.77	13.57	13.58	6,373	-0.20(-1.45%)
Mar 08, 2013	13.88	13.88	13.77	13.78	6,649	-0.03(-0.22%)
Mar 07, 2013	13.93	13.93	13.81	13.81	1,410	-0.27(-1.89%)
Mar 06, 2013	14.05	14.08	14.05	14.08	850	+0.09(+0.61%)
Mar 05, 2013	14.09	14.09	13.99	13.99	3,900	-0.10(-0.71%)
Mar 04, 2013	14.08	14.09	14.00	14.09	1,280	+0.00(+0.00%)
Feb 28, 2013	14.01	14.09	14.09	14.09	3,900	+0.13(+0.93%)
Feb 27, 2013	14.16	14.16	13.82	13.96	7,614	-0.11(-0.78%)
Feb 26, 2013	14.11	14.11	14.05	14.07	3,005	-0.01(-0.07%)
Feb 25, 2013	14.14	14.21	14.08	14.08	6,498	-0.06(-0.42%)
Feb 22, 2013	14.34	14.37	14.14	14.14	3,532	-0.15(-1.02%)
Feb 21, 2013	14.33	14.35	14.29	14.29	1,593	+0.05(+0.32%)
Feb 20, 2013	14.24	14.30	14.23	14.24	3,407	+0.08(+0.56%)
Feb 19, 2013	14.30	14.30	14.16	14.16	2,192	-0.06(-0.42%)
Feb 15, 2013	14.27	14.27	14.22	14.22	2,310	-0.03(-0.24%)
Feb 14, 2013	14.45	14.47	14.25	14.25	2,806	-0.32(-2.17%)
Feb 13, 2013	14.34	14.63	14.34	14.57	4,111	+0.21(+1.46%)
Feb 12, 2013	14.41	14.48	14.36	14.36	4,277	-0.20(-1.40%)
Feb 11, 2013	14.49	14.56	14.48	14.56	1,671	+0.03(+0.24%)
Feb 08, 2013	14.63	14.63	14.41	14.53	11,330	-0.10(-0.68%)
Feb 07, 2013	14.64	14.64	14.63	14.63	800	+0.08(+0.55%)
Feb 06, 2013	14.58	14.68	14.54	14.55	13,062	-0.13(-0.89%)
Feb 04, 2013	14.84	14.84	14.68	14.68	2,144	-0.15(-1.01%)
Feb 01, 2013	14.81	14.91	14.81	14.83	3,501	+0.02(+0.14%)
Jan 31, 2013	14.87	14.87	14.81	14.81	600	-0.06(-0.40%)
Jan 30, 2013	15.02	15.02	14.87	14.87	5,159	-0.06(-0.40%)
Jan 29, 2013	15.15	15.15	14.92	14.93	3,604	-0.15(-1.00%)
Jan 28, 2013	15.32	15.32	15.08	15.08	4,135	-0.24(-1.56%)
Jan 25, 2013	15.49	15.49	15.32	15.32	5,284	-0.21(-1.35%)
Jan 24, 2013	15.53	15.53	15.53	15.53	100	+0.09(+0.61%)
Jan 23, 2013	15.41	15.44	15.40	15.44	1,516	+0.04(+0.24%)
Jan 22, 2013	15.21	15.42	15.00	15.40	9,964	+0.20(+1.32%)
Jan 18, 2013	15.12	15.20	15.12	15.20	2,331	+0.19(+1.27%)
Jan 17, 2013	15.12	15.16	14.97	15.01	2,798	-0.04(-0.27%)
Jan 16, 2013	14.92	15.06	14.88	15.05	2,800	+0.09(+0.60%)
Jan 15, 2013	14.96	14.96	14.96	14.96	100	+0.01(+0.07%)
Jan 14, 2013	15.00	15.07	14.95	14.95	1,382	-0.05(-0.33%)
Jan 11, 2013	14.99	15.07	14.95	15.00	18,946	+0.00(+0.00%)
Jan 10, 2013	14.91	15.00	14.91	15.00	1,945	+0.20(+1.35%)
Jan 09, 2013	14.88	14.88	14.80	14.80	2,934	-0.08(-0.54%)
Jan 08, 2013	14.73	14.88	14.73	14.88	1,985	+0.26(+1.78%)
Jan 07, 2013	14.64	14.64	14.62	14.62	1,801	+0.01(+0.07%)
Jan 04, 2013	14.77	14.77	14.61	14.61	1,720	-0.03(-0.20%)
Jan 03, 2013	14.66	14.76	14.64	14.64	3,031	-0.02(-0.14%)
Jan 02, 2013	14.50	14.66	14.46	14.66	3,252	+0.20(+1.38%)
Dec 31, 2012	14.18	14.46	14.18	14.46	3,561	+0.28(+2.00%)
Dec 28, 2012	14.18	14.18	14.18	14.18	350	+0.01(+0.06%)
Dec 27, 2012	14.17	14.17	14.17	14.17	339	-0.13(-0.92%)
Dec 26, 2012	14.29	14.31	14.29	14.30	1,900	+0.01(+0.07%)
Dec 21, 2012	14.34	14.29	14.29	14.29	2,200	-0.04(-0.29%)
Dec 20, 2012	14.34	14.35	14.20	14.33	5,912	+0.10(+0.71%)
Dec 19, 2012	14.26	14.27	14.15	14.23	4,347	+0.10(+0.71%)
Dec 18, 2012	14.56	14.56	14.12	14.13	6,164	-0.35(-2.41%)
Dec 17, 2012	14.64	14.64	14.36	14.48	1,488	-0.09(-0.60%)
Dec 14, 2012	14.57	14.57	14.57	14.57	750	-0.11(-0.78%)
Dec 13, 2012	14.82	14.82	14.55	14.68	7,174	-0.20(-1.36%)
Dec 12, 2012	14.81	14.89	14.81	14.88	4,611	-0.07(-0.45%)
Dec 11, 2012	14.67	14.95	14.48	14.95	11,010	+0.35(+2.40%)
Dec 10, 2012	14.64	14.75	14.60	14.60	1,300	-0.15(-1.02%)
Dec 07, 2012	14.81	14.81	14.52	14.75	9,552	-0.18(-1.23%)
Dec 06, 2012	15.12	15.27	14.93	14.93	5,303	-0.17(-1.10%)
Dec 05, 2012	15.00	15.13	15.00	15.10	6,985	+0.11(+0.72%)
Dec 04, 2012	15.10	15.10	14.96	14.99	3,427	-0.11(-0.71%)
Nov 30, 2012	15.11	15.11	15.06	15.10	4,431	-0.00(-0.03%)
Nov 29, 2012	15.16	15.29	15.09	15.10	2,499	-0.07(-0.47%)
Nov 28, 2012	15.16	15.19	15.15	15.18	1,100	-0.05(-0.35%)
Nov 27, 2012	15.04	15.23	15.03	15.23	1,400	+0.05(+0.33%)
Nov 26, 2012	15.20	15.20	15.18	15.18	300	-0.02(-0.13%)
Nov 23, 2012	15.05	15.35	15.05	15.20	3,341	-0.16(-1.04%)
Nov 21, 2012	15.37	15.37	15.35	15.36	673	+0.06(+0.39%)
Nov 20, 2012	15.11	15.32	15.11	15.30	2,684	+0.15(+0.99%)
Nov 19, 2012	15.27	15.28	15.15	15.15	2,238	+0.16(+1.07%)
Nov 16, 2012	14.82	14.99	14.82	14.99	935	+0.22(+1.49%)
Nov 15, 2012	14.89	14.89	14.77	14.77	200	-0.10(-0.67%)
Nov 14, 2012	14.85	15.04	14.85	14.87	9,020	+0.04(+0.27%)
Nov 13, 2012	14.95	14.99	14.83	14.83	2,550	-0.16(-1.08%)
Nov 12, 2012	15.15	15.15	14.99	14.99	2,321	-0.12(-0.78%)
Nov 09, 2012	15.17	15.17	15.11	15.11	3,100	+0.01(+0.04%)
Nov 08, 2012	15.12	15.12	15.10	15.10	1,050	-0.03(-0.20%)
Nov 07, 2012	15.03	15.13	15.03	15.13	6,700	-0.11(-0.70%)
Nov 06, 2012	15.24	15.25	15.13	15.24	900	+0.21(+1.40%)
Nov 05, 2012	15.06	15.26	15.03	15.03	3,313	-0.07(-0.46%)
Nov 02, 2012	14.85	15.10	14.85	15.10	1,389	+0.06(+0.40%)
Nov 01, 2012	15.01	15.04	14.91	15.04	2,000	-0.02(-0.13%)
Oct 31, 2012	15.01	15.06	15.01	15.06	1,000	+0.08(+0.53%)
Oct 26, 2012	14.84	14.98	14.98	14.98	1,100	+0.03(+0.20%)
Oct 25, 2012	14.85	14.95	14.85	14.95	1,915	+0.11(+0.74%)
Oct 24, 2012	14.84	14.84	14.84	14.84	400	+0.06(+0.41%)
Oct 23, 2012	14.78	14.78	14.77	14.78	1,250	-0.10(-0.68%)
Oct 19, 2012	15.00	15.00	14.80	14.88	2,054	-0.11(-0.73%)
Oct 18, 2012	15.04	15.04	14.99	14.99	2,541	+0.07(+0.47%)
Oct 17, 2012	14.79	14.96	14.79	14.92	1,984	+0.16(+1.09%)
Oct 16, 2012	14.83	14.83	14.76	14.76	468	+0.03(+0.20%)
Oct 15, 2012	14.87	14.88	14.73	14.73	1,799	-0.15(-1.01%)
Oct 12, 2012	14.90	14.90	14.71	14.88	1,774	+0.00(+0.00%)
Oct 11, 2012	15.09	15.09	14.81	14.88	3,390	-0.29(-1.91%)
Oct 10, 2012	15.17	15.17	15.17	15.17	200	+0.00(+0.00%)
Oct 09, 2012	15.17	15.17	15.17	15.17	300	-0.05(-0.33%)
Oct 08, 2012	15.26	15.26	15.18	15.22	3,851	+0.01(+0.07%)
Oct 05, 2012	15.17	15.21	15.17	15.21	1,400	+0.05(+0.33%)
Oct 04, 2012	15.16	15.16	15.16	15.16	1,076	+0.00(+0.00%)
Oct 03, 2012	15.10	15.16	15.10	15.16	750	+0.13(+0.86%)
Oct 02, 2012	15.03	15.03	15.03	15.03	400	-0.03(-0.20%)
Oct 01, 2012	14.90	15.06	14.90	15.06	2,887	+0.16(+1.10%)
Sep 28, 2012	14.69	14.90	14.69	14.90	3,647	+0.20(+1.35%)
Sep 26, 2012	15.01	14.70	14.70	14.70	9,900	-0.29(-1.95%)
Sep 25, 2012	14.87	14.99	14.76	14.99	2,326	+0.17(+1.15%)
Sep 24, 2012	14.85	14.85	14.82	14.82	1,622	+0.00(+0.00%)
Sep 21, 2012	14.83	14.89	14.56	14.82	10,564	+0.06(+0.41%)
Sep 20, 2012	14.78	14.78	14.76	14.76	4,709	-0.02(-0.14%)
Sep 19, 2012	14.63	14.79	14.63	14.78	2,550	+0.15(+1.03%)
Sep 18, 2012	14.78	14.78	14.63	14.63	1,084	-0.12(-0.81%)
Sep 17, 2012	14.59	14.78	14.59	14.75	4,585	+0.27(+1.86%)
Sep 14, 2012	14.75	14.85	14.34	14.48	9,639	-0.21(-1.43%)
Sep 13, 2012	14.66	14.69	14.66	14.69	1,400	+0.12(+0.82%)
Sep 12, 2012	14.56	14.64	14.56	14.57	2,279	+0.02(+0.15%)
Sep 11, 2012	14.57	14.57	14.47	14.55	2,300	-0.04(-0.29%)
Sep 10, 2012	14.37	14.59	14.37	14.59	6,657	+0.22(+1.53%)
Sep 07, 2012	14.21	14.37	14.21	14.37	9,247	+0.18(+1.27%)
Sep 06, 2012	14.19	14.20	14.12	14.19	4,902	-0.03(-0.21%)
Sep 05, 2012	14.34	14.34	14.22	14.22	3,545	-0.20(-1.39%)
Sep 04, 2012	14.34	14.42	14.27	14.42	3,100	+0.02(+0.14%)
Aug 31, 2012	14.41	14.44	14.40	14.40	1,900	-0.05(-0.35%)
Aug 30, 2012	14.45	14.45	14.41	14.45	700	+0.02(+0.14%)
Aug 29, 2012	14.52	14.62	14.41	14.43	5,606	+0.04(+0.29%)
Aug 27, 2012	14.49	14.49	14.39	14.39	800	+0.02(+0.13%)
Aug 24, 2012	14.52	14.58	14.37	14.37	4,889	-0.14(-0.96%)
Aug 23, 2012	14.40	14.52	14.29	14.51	5,708	+0.12(+0.83%)
Aug 22, 2012	14.34	14.50	14.13	14.39	7,500	+0.06(+0.42%)
Aug 21, 2012	14.61	14.61	14.33	14.33	4,615	-0.28(-1.92%)
Aug 20, 2012	14.80	14.80	14.61	14.61	4,507	-0.13(-0.87%)
Aug 17, 2012	14.51	14.74	14.50	14.74	8,545	+0.23(+1.59%)
Aug 16, 2012	14.51	14.51	14.51	14.51	1,691	+0.00(+0.00%)
Aug 15, 2012	14.43	14.51	14.43	14.51	3,721	+0.09(+0.62%)
Aug 14, 2012	14.34	14.42	14.20	14.42	4,562	+0.03(+0.21%)
Aug 13, 2012	14.34	14.39	14.34	14.39	1,300	+0.05(+0.35%)
Aug 10, 2012	14.39	14.39	14.34	14.34	2,799	-0.05(-0.35%)
Aug 09, 2012	14.38	14.39	14.36	14.39	4,106	+0.02(+0.15%)
Aug 08, 2012	14.40	14.40	14.35	14.37	2,632	+0.01(+0.07%)
Aug 07, 2012	14.36	14.41	14.34	14.36	3,097	+0.02(+0.14%)
Aug 06, 2012	14.24	14.34	14.22	14.34	4,802	+0.10(+0.70%)
Aug 03, 2012	14.66	14.66	14.24	14.24	5,572	-0.31(-2.13%)
Aug 01, 2012	14.50	14.55	14.55	14.55	4,800	+0.11(+0.76%)
Jul 31, 2012	14.46	14.47	14.43	14.44	2,401	+0.09(+0.63%)
Jul 30, 2012	14.45	14.50	14.35	14.35	3,005	-0.05(-0.35%)
Jul 27, 2012	14.33	14.43	14.32	14.40	1,800	-0.05(-0.35%)
Jul 26, 2012	14.11	14.45	14.11	14.45	6,828	+0.33(+2.34%)
Jul 25, 2012	14.09	14.12	14.09	14.12	319	+0.02(+0.14%)
Jul 24, 2012	14.21	14.21	14.08	14.10	9,560	+0.01(+0.07%)
Jul 23, 2012	14.14	14.22	14.03	14.09	4,403	-0.04(-0.28%)
Jul 20, 2012	14.03	14.30	14.03	14.13	3,986	+0.06(+0.43%)
Jul 19, 2012	14.13	14.13	14.07	14.07	8,668	-0.13(-0.92%)
Jul 18, 2012	14.22	14.22	14.16	14.20	4,559	-0.01(-0.05%)
Jul 17, 2012	14.22	14.22	14.12	14.21	2,074	+0.01(+0.05%)
Jul 16, 2012	14.06	14.20	14.06	14.20	5,223	+0.10(+0.73%)
Jul 13, 2012	13.99	14.10	13.99	14.10	1,614	+0.10(+0.69%)
Jul 12, 2012	14.14	14.14	13.91	14.00	4,897	-0.09(-0.64%)
Jul 11, 2012	14.25	14.25	14.01	14.09	2,600	-0.03(-0.21%)
Jul 10, 2012	14.21	14.23	14.03	14.12	7,479	-0.11(-0.77%)
Jul 09, 2012	14.21	14.23	14.21	14.23	2,248	+0.02(+0.14%)
Jul 06, 2012	14.21	14.21	14.21	14.21	500	+0.03(+0.21%)
Jul 05, 2012	14.18	14.18	14.18	14.18	400	+0.00(+0.00%)
Jul 03, 2012	14.17	14.18	14.17	14.18	600	+0.13(+0.93%)
Jul 02, 2012	14.05	14.14	14.05	14.05	4,099	+0.01(+0.07%)
Jun 29, 2012	13.97	14.04	13.97	14.04	1,899	+0.08(+0.57%)
Jun 27, 2012	13.90	13.96	13.96	13.96	1,400	+0.15(+1.09%)
Jun 26, 2012	13.81	13.87	13.81	13.81	4,846	+0.03(+0.22%)
Jun 25, 2012	13.70	13.79	13.70	13.78	5,337	+0.09(+0.65%)
Jun 22, 2012	13.90	13.90	13.69	13.69	7,245	-0.11(-0.79%)
Jun 21, 2012	13.80	13.80	13.68	13.80	13,419	+0.00(+0.00%)
Jun 20, 2012	13.82	13.82	13.80	13.80	6,440	-0.03(-0.22%)
Jun 19, 2012	13.97	13.97	13.83	13.83	1,952	+0.03(+0.23%)
Jun 18, 2012	13.94	13.94	13.80	13.80	2,088	-0.04(-0.26%)
Jun 15, 2012	13.81	13.83	13.76	13.83	1,350	-0.06(-0.40%)
Jun 13, 2012	13.90	13.89	13.89	13.89	2,300	+0.02(+0.12%)
Jun 12, 2012	13.91	13.91	13.87	13.87	1,100	-0.08(-0.55%)
Jun 11, 2012	14.02	14.03	13.93	13.95	6,600	-0.05(-0.36%)
Jun 08, 2012	14.01	14.01	14.00	14.00	1,700	+0.01(+0.07%)
Jun 07, 2012	14.09	14.10	13.99	13.99	3,200	-0.17(-1.20%)
Jun 06, 2012	14.22	14.25	14.12	14.16	2,646	-0.03(-0.21%)
Jun 05, 2012	14.08	14.19	14.08	14.19	2,109	+0.04(+0.28%)
Jun 01, 2012	13.97	14.15	13.97	14.15	3,150	+0.11(+0.78%)
May 31, 2012	14.08	14.12	14.03	14.04	2,960	-0.04(-0.28%)
May 30, 2012	14.06	14.08	13.97	14.08	3,925	-0.04(-0.28%)
May 29, 2012	14.06	14.12	14.03	14.12	2,000	+0.05(+0.36%)
May 25, 2012	14.11	14.12	14.07	14.07	400	-0.03(-0.21%)
May 24, 2012	14.28	14.28	14.10	14.10	4,600	-0.18(-1.26%)
May 23, 2012	14.05	14.28	14.05	14.28	7,201	+0.28(+2.00%)
May 22, 2012	14.00	14.00	13.97	14.00	2,445	-0.02(-0.14%)
May 21, 2012	14.07	14.11	14.02	14.02	1,880	-0.04(-0.28%)
May 18, 2012	14.07	14.07	14.06	14.06	977	+0.05(+0.36%)
May 17, 2012	14.32	14.32	14.01	14.01	8,084	-0.15(-1.06%)
May 16, 2012	14.29	14.34	14.16	14.16	3,054	-0.06(-0.39%)
May 15, 2012	14.29	14.29	14.22	14.22	2,620	-0.05(-0.38%)
May 14, 2012	14.29	14.29	14.26	14.27	1,399	-0.03(-0.21%)
May 11, 2012	14.20	14.30	14.20	14.30	1,700	+0.13(+0.92%)
May 10, 2012	14.21	14.21	14.17	14.17	600	-0.07(-0.49%)
May 09, 2012	14.26	14.34	14.16	14.24	6,100	+0.01(+0.07%)
May 08, 2012	14.27	14.27	14.17	14.23	3,055	-0.11(-0.77%)
May 04, 2012	14.30	14.34	14.34	14.34	1,600	+0.00(+0.03%)
May 03, 2012	14.22	14.34	14.22	14.34	985	+0.12(+0.81%)
May 02, 2012	14.15	14.22	14.12	14.22	2,000	+0.09(+0.64%)
May 01, 2012	14.24	14.34	14.13	14.13	6,101	-0.05(-0.35%)
Apr 30, 2012	14.15	14.20	14.15	14.18	2,650	+0.11(+0.81%)
Apr 27, 2012	14.19	14.20	14.06	14.07	2,000	-0.03(-0.24%)
Apr 26, 2012	14.25	14.25	14.10	14.10	4,184	-0.11(-0.77%)
Apr 25, 2012	14.15	14.21	14.05	14.21	6,135	+0.10(+0.71%)
Apr 24, 2012	14.11	14.13	14.11	14.11	300	-0.05(-0.35%)
Apr 23, 2012	14.20	14.24	14.16	14.16	1,014	-0.06(-0.42%)
Apr 20, 2012	14.20	14.22	14.20	14.22	1,088	+0.02(+0.14%)
Apr 19, 2012	14.14	14.20	14.10	14.20	3,772	+0.08(+0.58%)
Apr 18, 2012	14.20	14.20	14.12	14.12	1,083	+0.03(+0.20%)
Apr 17, 2012	14.03	14.14	13.98	14.09	4,359	-0.04(-0.31%)
Apr 16, 2012	14.28	14.28	14.04	14.13	5,068	-0.16(-1.09%)
Apr 13, 2012	14.25	14.30	14.25	14.29	2,242	+0.04(+0.28%)
Apr 12, 2012	14.25	14.25	14.25	14.25	300	+0.12(+0.85%)
Apr 11, 2012	14.12	14.13	14.05	14.13	2,052	+0.04(+0.28%)
Apr 10, 2012	13.95	14.37	13.90	14.09	12,337	+0.30(+2.18%)
Apr 09, 2012	14.01	14.01	13.79	13.79	6,416	-0.18(-1.29%)
Apr 05, 2012	14.47	14.47	13.97	13.97	8,443	-0.49(-3.36%)
Apr 04, 2012	13.94	14.90	13.94	14.46	5,511	+0.54(+3.85%)
Apr 03, 2012	13.73	13.92	13.72	13.92	3,002	+0.07(+0.51%)

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.