Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	11.02	11.03	11.01	11.01	2,166	-0.16(-1.43%)
Jul 30, 2013	11.00	11.17	11.00	11.17	257	+0.14(+1.27%)
Jul 29, 2013	11.10	11.23	11.00	11.03	7,775	-0.10(-0.90%)
Jul 26, 2013	11.01	11.25	11.01	11.13	1,935	-0.02(-0.18%)
Jul 25, 2013	11.07	11.15	11.04	11.15	3,741	-0.06(-0.54%)
Jul 24, 2013	11.16	11.24	11.07	11.21	7,068	-0.07(-0.62%)
Jul 23, 2013	11.33	11.37	11.23	11.28	5,290	-0.02(-0.18%)
Jul 22, 2013	11.39	11.40	11.22	11.30	1,924	-0.23(-1.99%)
Jul 19, 2013	11.40	11.59	11.40	11.53	2,602	+0.02(+0.17%)
Jul 18, 2013	11.40	11.51	11.36	11.51	3,772	+0.11(+0.96%)
Jul 17, 2013	11.26	11.65	11.26	11.40	10,439	+0.10(+0.88%)
Jul 16, 2013	11.27	11.52	11.27	11.30	14,991	-0.20(-1.74%)
Jul 15, 2013	11.31	11.50	11.31	11.50	1,012	+0.10(+0.88%)
Jul 12, 2013	11.55	11.55	11.40	11.40	1,018	-0.26(-2.23%)
Jul 11, 2013	11.52	11.66	11.47	11.66	2,100	+0.20(+1.75%)
Jul 10, 2013	11.68	11.68	11.46	11.46	4,232	-0.19(-1.63%)
Jul 09, 2013	11.60	11.65	11.55	11.65	4,288	+0.10(+0.87%)
Jul 08, 2013	11.75	11.75	11.41	11.55	7,457	+0.02(+0.17%)
Jul 05, 2013	11.44	11.55	11.25	11.53	14,040	-0.11(-0.95%)
Jul 03, 2013	11.70	11.71	11.64	11.64	1,746	-0.26(-2.18%)
Jul 02, 2013	11.70	11.90	11.67	11.90	7,891	+0.15(+1.28%)
Jul 01, 2013	11.78	11.82	11.62	11.75	4,040	-0.05(-0.42%)
Jun 28, 2013	11.83	11.90	11.66	11.80	6,425	-0.04(-0.34%)
Jun 27, 2013	11.68	11.97	11.68	11.84	2,114	+0.08(+0.65%)
Jun 26, 2013	11.34	11.80	11.30	11.76	24,261	+0.33(+2.92%)
Jun 25, 2013	11.23	11.43	11.20	11.43	8,828	+0.09(+0.78%)
Jun 24, 2013	11.30	11.34	11.34	11.34	4,364	-0.17(-1.46%)
Jun 21, 2013	11.54	11.60	11.40	11.51	13,340	-0.03(-0.26%)
Jun 20, 2013	11.56	11.56	11.54	11.54	4,864	-0.27(-2.29%)
Jun 19, 2013	11.89	11.90	11.81	11.81	6,032	-0.04(-0.34%)
Jun 18, 2013	11.94	11.94	11.85	11.85	900	-0.08(-0.67%)
Jun 17, 2013	12.05	12.05	11.86	11.93	5,800	-0.21(-1.73%)
Jun 14, 2013	11.86	12.14	11.82	12.14	7,918	+0.32(+2.71%)
Jun 13, 2013	11.75	11.86	11.70	11.82	6,036	+0.02(+0.17%)
Jun 12, 2013	11.81	11.87	11.80	11.80	2,789	-0.18(-1.50%)
Jun 11, 2013	12.00	12.02	11.80	11.98	7,407	-0.17(-1.40%)
Jun 10, 2013	12.21	12.31	12.15	12.15	19,757	-0.21(-1.70%)
Jun 07, 2013	12.30	12.38	12.30	12.36	2,401	+0.01(+0.08%)
Jun 06, 2013	12.23	12.46	12.23	12.35	10,445	+0.04(+0.33%)
Jun 05, 2013	12.17	12.37	12.17	12.31	15,489	-0.01(-0.08%)
Jun 04, 2013	12.47	12.53	12.11	12.32	19,325	-0.15(-1.20%)
Jun 03, 2013	12.64	12.65	12.17	12.47	19,351	-0.26(-2.04%)
May 31, 2013	12.77	12.77	12.56	12.73	10,604	+0.05(+0.39%)
May 30, 2013	12.72	12.74	12.68	12.68	6,886	-0.10(-0.78%)
May 29, 2013	12.90	12.90	12.71	12.78	6,751	-0.32(-2.44%)
May 28, 2013	13.10	13.16	13.08	13.10	4,200	-0.08(-0.61%)
May 24, 2013	13.18	13.18	13.18	13.18	177	+0.16(+1.23%)
May 23, 2013	13.13	13.31	13.02	13.02	4,870	-0.17(-1.29%)
May 22, 2013	13.14	13.32	13.14	13.19	5,220	-0.11(-0.83%)
May 21, 2013	13.30	13.30	13.29	13.30	1,672	+0.07(+0.53%)
May 20, 2013	13.21	13.23	13.11	13.23	2,037	-0.03(-0.22%)
May 17, 2013	13.19	13.28	13.13	13.26	4,841	+0.04(+0.30%)
May 16, 2013	13.21	13.29	13.21	13.22	4,163	-0.12(-0.90%)
May 15, 2013	13.35	13.40	13.33	13.34	3,535	+0.11(+0.83%)
May 13, 2013	13.23	13.25	13.23	13.23	9,663	+0.00(+0.00%)
May 10, 2013	13.23	13.23	13.23	13.23	149	-0.03(-0.23%)
May 09, 2013	13.45	13.45	13.26	13.26	8,000	-0.21(-1.56%)
May 08, 2013	13.25	13.51	13.25	13.47	15,024	+0.19(+1.43%)
May 07, 2013	13.34	13.34	13.25	13.28	1,964	-0.02(-0.15%)
May 06, 2013	13.34	13.34	13.30	13.30	300	-0.08(-0.60%)
May 03, 2013	13.25	13.38	13.34	13.38	3,260	+0.01(+0.07%)
May 02, 2013	13.37	13.37	13.37	13.37	0	+0.00(+0.00%)
May 01, 2013	13.20	13.37	13.19	13.37	1,890	+0.07(+0.53%)
Apr 30, 2013	13.26	13.37	13.26	13.30	867	+0.01(+0.08%)
Apr 29, 2013	13.45	13.45	13.14	13.29	6,890	-0.08(-0.60%)
Apr 26, 2013	13.36	13.38	13.35	13.37	955	-0.01(-0.07%)
Apr 25, 2013	13.45	13.45	13.30	13.38	1,002	-0.09(-0.65%)
Apr 24, 2013	13.48	13.48	13.35	13.47	4,549	-0.02(-0.16%)
Apr 23, 2013	13.50	13.52	13.31	13.49	6,335	-0.01(-0.07%)
Apr 22, 2013	13.32	13.50	13.32	13.50	1,706	+0.16(+1.20%)
Apr 19, 2013	13.33	13.43	13.33	13.34	4,027	-0.05(-0.37%)
Apr 18, 2013	13.39	13.39	13.38	13.39	526	-0.00(-0.01%)
Apr 17, 2013	13.28	13.39	13.28	13.39	1,306	+0.00(+0.01%)
Apr 16, 2013	13.28	13.39	13.28	13.39	2,127	+0.11(+0.83%)
Apr 15, 2013	13.38	13.38	13.16	13.28	4,376	-0.09(-0.67%)
Apr 12, 2013	13.21	13.37	13.21	13.37	6,657	-0.04(-0.30%)
Apr 11, 2013	13.47	13.48	13.25	13.41	13,194	-0.14(-1.03%)
Apr 10, 2013	13.65	13.66	13.52	13.55	4,853	-0.17(-1.24%)
Apr 09, 2013	13.81	13.81	13.55	13.72	3,623	+0.06(+0.44%)
Apr 08, 2013	13.64	13.66	13.64	13.66	300	+0.00(+0.00%)
Apr 05, 2013	13.51	13.66	13.51	13.66	393	+0.16(+1.19%)
Apr 04, 2013	13.50	13.55	13.50	13.50	1,743	-0.16(-1.17%)
Apr 03, 2013	13.66	13.66	13.66	13.66	192	+0.03(+0.22%)
Apr 02, 2013	13.66	13.66	13.60	13.63	1,967	+0.06(+0.48%)
Apr 01, 2013	13.56	13.69	13.56	13.57	502	-0.09(-0.69%)
Mar 28, 2013	13.64	13.66	13.53	13.66	824	+0.03(+0.22%)
Mar 27, 2013	13.65	13.65	13.61	13.63	6,366	+0.16(+1.19%)
Mar 26, 2013	13.47	13.47	13.47	13.47	305	-0.04(-0.30%)
Mar 25, 2013	13.59	13.59	13.47	13.51	2,703	+0.00(+0.00%)
Mar 22, 2013	13.47	13.51	13.47	13.51	1,827	+0.02(+0.15%)
Mar 21, 2013	13.65	13.65	13.47	13.49	7,254	-0.16(-1.17%)
Mar 20, 2013	13.59	13.65	13.47	13.65	1,631	+0.00(+0.03%)
Mar 19, 2013	13.40	13.65	13.34	13.65	2,929	+0.13(+0.93%)
Mar 18, 2013	13.38	13.53	13.37	13.52	4,084	+0.31(+2.35%)
Mar 15, 2013	13.06	13.30	13.06	13.21	6,415	-0.15(-1.12%)
Mar 14, 2013	13.50	13.50	13.36	13.36	2,224	-0.17(-1.26%)
Mar 13, 2013	13.53	13.53	13.52	13.53	2,202	-0.07(-0.51%)
Mar 12, 2013	13.54	13.69	13.48	13.60	2,534	-0.04(-0.29%)
Mar 11, 2013	13.69	13.74	13.44	13.64	8,752	+0.01(+0.04%)
Mar 08, 2013	13.69	13.91	13.63	13.63	2,048	-0.14(-0.98%)
Mar 07, 2013	13.89	13.89	13.76	13.77	3,534	-0.02(-0.12%)
Mar 06, 2013	13.84	13.84	13.76	13.79	3,609	+0.02(+0.12%)
Mar 05, 2013	13.81	13.81	13.77	13.77	2,217	-0.07(-0.51%)
Mar 04, 2013	13.96	13.96	13.84	13.84	2,953	-0.10(-0.72%)
Mar 01, 2013	13.96	13.96	13.88	13.94	2,815	-0.01(-0.07%)
Feb 28, 2013	13.96	13.96	13.95	13.95	1,842	+0.00(+0.00%)
Feb 27, 2013	13.93	14.01	13.74	13.95	6,397	+0.09(+0.65%)
Feb 26, 2013	13.90	13.90	13.83	13.86	2,701	-0.14(-1.00%)
Feb 25, 2013	14.08	14.08	13.97	14.00	1,164	+0.05(+0.36%)
Feb 22, 2013	14.06	14.10	13.81	13.95	10,245	-0.02(-0.14%)
Feb 21, 2013	13.94	13.97	13.90	13.97	953	+0.07(+0.50%)
Feb 20, 2013	13.74	13.91	13.71	13.90	4,280	+0.23(+1.69%)
Feb 19, 2013	13.65	13.88	13.65	13.67	8,166	-0.14(-1.01%)
Feb 15, 2013	13.84	13.86	13.72	13.81	7,554	+0.07(+0.51%)
Feb 14, 2013	13.83	13.83	13.74	13.74	2,403	-0.19(-1.36%)
Feb 13, 2013	13.92	13.93	13.84	13.93	2,799	+0.02(+0.14%)
Feb 12, 2013	14.04	14.04	13.91	13.91	1,540	-0.02(-0.14%)
Feb 11, 2013	13.96	13.96	13.84	13.93	3,612	-0.05(-0.36%)
Feb 08, 2013	13.95	13.98	13.94	13.98	2,097	-0.01(-0.07%)
Feb 07, 2013	14.02	14.02	13.93	13.99	2,850	+0.13(+0.94%)
Feb 06, 2013	14.06	14.06	13.83	13.86	6,537	-0.18(-1.28%)
Feb 04, 2013	14.21	14.21	14.04	14.04	1,376	-0.00(-0.00%)
Feb 01, 2013	14.15	14.16	14.04	14.04	2,040	-0.02(-0.14%)
Jan 31, 2013	14.08	14.08	14.06	14.06	3,668	-0.02(-0.14%)
Jan 30, 2013	14.03	14.08	14.02	14.08	1,875	+0.13(+0.93%)
Jan 29, 2013	14.03	14.05	13.92	13.95	2,651	-0.04(-0.28%)
Jan 28, 2013	14.10	14.10	13.99	13.99	818	-0.10(-0.71%)
Jan 25, 2013	14.10	14.10	14.09	14.09	2,235	-0.01(-0.07%)
Jan 24, 2013	14.07	14.10	14.07	14.10	1,881	+0.04(+0.28%)
Jan 23, 2013	14.25	14.25	14.06	14.06	2,994	-0.09(-0.64%)
Jan 22, 2013	14.14	14.15	14.14	14.15	430	+0.03(+0.19%)
Jan 18, 2013	14.14	14.14	14.12	14.12	5,078	-0.01(-0.05%)
Jan 17, 2013	14.13	14.32	14.11	14.13	7,902	-0.01(-0.07%)
Jan 16, 2013	14.11	14.26	14.11	14.14	7,762	-0.19(-1.33%)
Jan 15, 2013	14.45	14.45	14.33	14.33	1,920	-0.02(-0.12%)
Jan 14, 2013	14.39	14.42	14.32	14.35	8,810	+0.08(+0.54%)
Jan 11, 2013	14.19	14.28	14.19	14.27	7,679	+0.08(+0.56%)
Jan 10, 2013	14.15	14.19	14.15	14.19	2,905	+0.04(+0.28%)
Jan 09, 2013	13.95	14.15	13.95	14.15	1,911	+0.18(+1.29%)
Jan 08, 2013	14.12	14.12	13.96	13.97	2,409	-0.11(-0.78%)
Jan 07, 2013	14.00	14.12	13.92	14.08	7,204	+0.08(+0.57%)
Jan 04, 2013	13.90	14.00	13.83	14.00	4,281	+0.13(+0.94%)
Jan 03, 2013	13.82	13.88	13.82	13.87	5,951	+0.12(+0.87%)
Jan 02, 2013	13.64	13.79	13.37	13.75	7,827	+0.38(+2.84%)
Dec 31, 2012	13.59	13.59	13.27	13.37	10,316	-0.16(-1.18%)
Dec 28, 2012	13.50	13.55	13.42	13.53	2,797	+0.03(+0.22%)
Dec 27, 2012	13.36	13.55	13.36	13.50	10,343	-0.05(-0.37%)
Dec 26, 2012	13.55	13.66	13.51	13.55	4,452	+0.04(+0.30%)
Dec 24, 2012	13.52	13.53	13.51	13.51	1,317	-0.04(-0.30%)
Dec 21, 2012	13.54	13.70	13.54	13.55	6,146	-0.13(-0.95%)
Dec 20, 2012	13.54	13.68	13.54	13.68	8,612	+0.03(+0.22%)
Dec 19, 2012	13.60	13.72	13.52	13.65	5,625	+0.05(+0.37%)
Dec 18, 2012	14.09	14.09	13.49	13.60	29,112	-0.28(-2.02%)
Dec 17, 2012	13.80	13.99	13.80	13.88	6,368	+0.03(+0.22%)
Dec 14, 2012	14.12	14.12	13.84	13.85	641	-0.33(-2.33%)
Dec 13, 2012	14.25	14.25	14.09	14.18	4,063	-0.07(-0.49%)
Dec 12, 2012	14.29	14.29	14.25	14.25	344	+0.02(+0.14%)
Dec 11, 2012	14.33	14.33	14.08	14.23	10,678	+0.00(+0.00%)
Dec 10, 2012	14.24	14.24	14.21	14.23	1,136	-0.10(-0.70%)
Dec 07, 2012	14.40	14.40	14.25	14.33	3,077	-0.04(-0.28%)
Dec 06, 2012	14.39	14.40	14.30	14.37	7,736	-0.03(-0.21%)
Dec 05, 2012	14.10	14.40	14.10	14.40	22,141	+0.27(+1.91%)
Dec 04, 2012	14.18	14.19	14.10	14.13	3,244	-0.09(-0.63%)
Nov 30, 2012	14.21	14.23	14.19	14.22	1,760	+0.10(+0.71%)
Nov 29, 2012	14.16	14.24	14.11	14.12	4,907	-0.06(-0.42%)
Nov 28, 2012	14.18	14.40	14.17	14.18	13,358	+0.14(+1.00%)
Nov 27, 2012	14.08	14.37	14.00	14.04	13,423	-0.15(-1.04%)
Nov 26, 2012	14.13	14.21	13.99	14.19	4,971	-0.01(-0.07%)
Nov 23, 2012	14.07	14.29	14.07	14.20	3,000	+0.02(+0.13%)
Nov 21, 2012	14.26	14.26	14.18	14.18	1,344	-0.09(-0.63%)
Nov 20, 2012	13.91	14.27	13.91	14.27	3,578	+0.23(+1.64%)
Nov 19, 2012	13.92	14.04	13.92	14.04	5,158	+0.21(+1.52%)
Nov 16, 2012	13.74	13.83	13.74	13.83	700	+0.22(+1.62%)
Nov 15, 2012	13.81	13.82	13.61	13.61	5,669	-0.37(-2.65%)
Nov 14, 2012	14.08	14.28	13.89	13.98	5,194	-0.04(-0.29%)
Nov 13, 2012	14.04	14.04	13.99	14.02	3,222	+0.02(+0.14%)
Nov 12, 2012	14.05	14.05	13.91	14.00	4,857	-0.05(-0.36%)
Nov 09, 2012	14.10	14.10	14.05	14.05	400	-0.10(-0.71%)
Nov 08, 2012	13.99	14.15	13.99	14.15	8,635	+0.16(+1.11%)
Nov 07, 2012	13.87	13.99	13.87	13.99	1,471	+0.15(+1.12%)
Nov 06, 2012	13.85	13.85	13.84	13.84	2,545	-0.01(-0.07%)
Nov 05, 2012	13.95	13.95	13.85	13.85	835	-0.22(-1.59%)
Nov 01, 2012	14.14	14.07	14.07	14.07	2,400	+0.06(+0.42%)
Oct 31, 2012	14.09	14.09	13.94	14.02	9,463	+0.18(+1.26%)
Oct 26, 2012	13.95	13.84	13.84	13.84	900	-0.02(-0.14%)
Oct 25, 2012	13.84	13.89	13.84	13.86	3,200	+0.01(+0.07%)
Oct 24, 2012	13.78	13.85	13.78	13.85	2,464	-0.03(-0.22%)
Oct 23, 2012	13.73	13.89	13.73	13.88	1,626	-0.20(-1.42%)
Oct 19, 2012	13.93	14.08	13.92	14.08	1,107	+0.15(+1.11%)
Oct 18, 2012	13.99	14.03	13.93	13.93	2,012	-0.04(-0.32%)
Oct 17, 2012	13.86	13.97	13.86	13.97	780	+0.09(+0.65%)
Oct 16, 2012	13.88	13.88	13.88	13.88	302	-0.08(-0.57%)
Oct 15, 2012	13.96	13.96	13.95	13.96	400	+0.06(+0.43%)
Oct 12, 2012	13.97	13.97	13.90	13.90	915	-0.07(-0.50%)
Oct 11, 2012	13.92	13.97	13.92	13.97	900	+0.09(+0.65%)
Oct 10, 2012	14.09	14.10	13.88	13.88	5,525	-0.22(-1.56%)
Oct 09, 2012	14.10	14.10	14.05	14.10	700	+0.05(+0.36%)
Oct 08, 2012	14.26	14.29	13.98	14.05	14,900	-0.18(-1.26%)
Oct 05, 2012	14.34	14.34	14.08	14.23	4,267	+0.03(+0.21%)
Oct 03, 2012	14.20	14.20	14.20	14.20	900	+0.05(+0.35%)
Oct 02, 2012	14.05	14.15	14.05	14.15	5,978	+0.13(+0.93%)
Oct 01, 2012	14.00	14.02	13.98	14.02	8,314	+0.05(+0.34%)
Sep 28, 2012	14.00	14.00	13.97	13.97	9,153	-0.07(-0.47%)
Sep 27, 2012	13.92	14.05	13.92	14.04	2,137	+0.04(+0.27%)
Sep 26, 2012	13.99	14.00	13.99	14.00	3,000	-0.04(-0.28%)
Sep 25, 2012	13.87	14.04	13.84	14.04	3,020	+0.17(+1.22%)
Sep 24, 2012	13.85	14.13	13.85	13.87	3,692	+0.02(+0.14%)
Sep 21, 2012	13.85	13.85	13.80	13.85	5,899	+0.00(+0.00%)
Sep 20, 2012	13.86	13.93	13.85	13.85	9,146	-0.01(-0.07%)
Sep 19, 2012	14.06	14.06	13.85	13.86	6,131	-0.26(-1.82%)
Sep 18, 2012	14.35	14.35	14.01	14.12	2,911	-0.09(-0.65%)
Sep 17, 2012	14.02	14.21	13.91	14.21	1,704	+0.21(+1.50%)
Sep 14, 2012	14.05	14.06	14.00	14.00	2,283	-0.03(-0.21%)
Sep 13, 2012	14.03	14.03	14.03	14.03	472	-0.02(-0.17%)
Sep 12, 2012	14.05	14.07	14.05	14.05	2,803	+0.00(+0.02%)
Sep 11, 2012	13.94	14.29	13.94	14.05	4,214	+0.16(+1.15%)
Sep 10, 2012	13.88	13.89	13.88	13.89	631	-0.04(-0.29%)
Sep 07, 2012	13.91	13.94	13.91	13.93	754	+0.02(+0.14%)
Sep 06, 2012	13.95	14.10	13.90	13.91	2,263	-0.08(-0.57%)
Sep 05, 2012	14.03	14.03	13.99	13.99	300	-0.07(-0.50%)
Sep 04, 2012	14.13	14.13	14.06	14.06	823	-0.05(-0.35%)
Aug 31, 2012	14.16	14.23	14.10	14.11	1,641	+0.10(+0.71%)
Aug 30, 2012	13.99	14.40	13.99	14.01	8,838	+0.05(+0.36%)
Aug 29, 2012	13.91	13.96	13.90	13.96	770	-0.08(-0.57%)
Aug 27, 2012	13.98	14.05	13.91	14.04	4,312	+0.06(+0.43%)
Aug 24, 2012	13.88	14.00	13.75	13.98	4,520	+0.15(+1.08%)
Aug 23, 2012	13.74	13.84	13.66	13.83	11,907	+0.26(+1.92%)
Aug 22, 2012	13.69	13.69	13.51	13.57	9,164	-0.28(-2.02%)
Aug 21, 2012	13.88	13.88	13.84	13.85	1,412	-0.03(-0.22%)
Aug 20, 2012	13.77	13.88	13.77	13.88	2,950	+0.11(+0.80%)
Aug 17, 2012	13.78	13.78	13.77	13.77	458	-0.05(-0.36%)
Aug 16, 2012	13.82	13.82	13.82	13.82	100	+0.02(+0.14%)
Aug 15, 2012	13.97	14.10	13.80	13.80	6,772	-0.26(-1.85%)
Aug 14, 2012	13.85	14.06	13.85	14.06	3,357	+0.31(+2.25%)
Aug 13, 2012	13.86	13.87	13.75	13.75	4,583	-0.11(-0.79%)
Aug 10, 2012	13.94	14.06	13.86	13.86	1,900	-0.02(-0.14%)
Aug 09, 2012	14.22	14.22	13.88	13.88	3,784	-0.35(-2.46%)
Aug 08, 2012	14.26	14.28	14.23	14.23	1,143	-0.03(-0.21%)
Aug 07, 2012	14.35	14.35	14.26	14.26	908	-0.09(-0.63%)
Aug 06, 2012	14.36	14.36	14.35	14.35	300	+0.05(+0.35%)
Aug 03, 2012	14.29	14.30	14.29	14.30	203	+0.08(+0.56%)
Aug 02, 2012	14.22	14.22	14.22	14.22	102	+0.01(+0.07%)

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.