Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.27	13.27	12.67	12.72	20,886	-0.34(-2.57%)
May 30, 2013	12.53	13.13	12.53	13.06	16,492	+0.55(+4.39%)
May 29, 2013	12.47	12.51	12.34	12.51	4,039	+0.34(+2.75%)
May 28, 2013	12.11	12.34	12.11	12.18	3,247	+0.07(+0.54%)
May 24, 2013	12.36	12.53	12.11	12.11	11,936	-0.15(-1.22%)
May 23, 2013	12.30	12.37	12.24	12.26	2,254	-0.13(-1.05%)
May 22, 2013	12.85	12.85	12.39	12.39	7,866	+0.23(+1.92%)
May 21, 2013	12.26	12.26	12.11	12.16	5,029	-0.06(-0.46%)
May 20, 2013	11.93	12.21	11.74	12.21	24,048	+0.41(+3.52%)
May 17, 2013	12.11	12.11	11.76	11.80	8,403	-0.41(-3.32%)
May 16, 2013	12.28	12.33	11.94	12.20	5,254	-0.07(-0.61%)
May 15, 2013	12.35	12.58	12.28	12.28	17,790	-0.59(-4.56%)
May 13, 2013	13.27	13.27	12.84	12.86	4,915	-0.29(-2.20%)
May 10, 2013	12.87	13.15	12.79	13.15	9,606	+0.08(+0.64%)
May 09, 2013	13.54	13.58	13.02	13.07	17,559	-0.34(-2.57%)
May 08, 2013	13.13	13.41	13.13	13.41	6,274	+0.33(+2.49%)
May 07, 2013	13.19	13.27	13.03	13.09	5,680	-0.24(-1.82%)
May 06, 2013	13.74	13.74	13.25	13.33	4,675	-0.18(-1.31%)
May 03, 2013	13.64	13.51	13.40	13.51	6,551	+0.08(+0.63%)
May 02, 2013	13.46	13.51	13.27	13.42	7,700	+0.01(+0.07%)
May 01, 2013	13.18	13.46	13.18	13.41	4,763	+0.05(+0.35%)
Apr 30, 2013	13.69	13.76	13.27	13.37	6,035	-0.17(-1.24%)
Apr 29, 2013	13.93	13.93	13.51	13.54	7,882	+0.12(+0.90%)
Apr 26, 2013	13.80	13.79	13.38	13.41	7,615	-0.38(-2.73%)
Apr 25, 2013	13.51	13.95	13.51	13.79	15,877	+0.52(+3.89%)
Apr 24, 2013	12.96	13.35	12.93	13.27	9,312	+0.63(+5.01%)
Apr 23, 2013	12.95	12.95	12.47	12.64	12,096	-0.17(-1.30%)
Apr 22, 2013	13.13	13.13	12.76	12.81	6,281	+0.09(+0.72%)
Apr 19, 2013	13.03	13.03	12.51	12.72	7,354	+0.05(+0.37%)
Apr 18, 2013	12.30	12.67	12.30	12.67	20,804	+0.35(+2.81%)
Apr 17, 2013	13.11	13.11	12.32	12.32	6,322	-0.78(-5.98%)
Apr 16, 2013	13.69	13.69	13.11	13.11	7,254	-0.21(-1.55%)
Apr 15, 2013	14.83	14.83	13.14	13.31	16,862	-1.55(-10.45%)
Apr 12, 2013	16.48	16.48	14.77	14.87	13,860	-0.89(-5.67%)
Apr 11, 2013	15.84	15.89	15.76	15.76	976	-0.11(-0.70%)
Apr 10, 2013	16.12	16.12	15.81	15.87	1,433	-0.24(-1.50%)
Apr 09, 2013	15.98	16.12	15.98	16.12	3,113	+0.48(+3.04%)
Apr 08, 2013	15.73	15.73	15.44	15.64	1,809	-0.12(-0.79%)
Apr 05, 2013	16.04	16.04	15.71	15.76	16,615	-0.05(-0.34%)
Apr 04, 2013	15.37	15.82	15.37	15.82	1,856	+0.47(+3.03%)
Apr 03, 2013	16.62	16.62	15.28	15.35	8,062	-0.64(-4.02%)
Apr 02, 2013	16.44	16.44	15.99	15.99	1,325	-0.59(-3.54%)
Apr 01, 2013	17.34	17.34	16.54	16.58	4,589	-0.23(-1.39%)
Mar 28, 2013	16.76	16.81	16.73	16.81	8,110	+0.07(+0.44%)
Mar 27, 2013	16.77	16.77	16.74	16.74	1,712	-0.06(-0.33%)
Mar 26, 2013	16.78	16.80	16.74	16.80	5,530	+0.00(+0.00%)
Mar 25, 2013	17.00	17.00	16.80	16.80	5,336	-0.08(-0.50%)
Mar 22, 2013	17.14	17.14	16.88	16.88	4,853	-0.15(-0.88%)
Mar 21, 2013	16.78	17.03	16.78	17.03	2,792	+0.34(+2.07%)
Mar 20, 2013	17.40	17.40	16.68	16.68	3,937	-0.05(-0.28%)
Mar 19, 2013	16.72	16.73	16.72	16.73	4,654	+0.02(+0.11%)
Mar 18, 2013	16.77	16.77	16.71	16.71	751	+0.07(+0.39%)
Mar 15, 2013	16.63	16.68	16.55	16.65	2,744	+0.00(+0.00%)
Mar 14, 2013	16.87	16.87	16.62	16.65	4,095	-0.15(-0.89%)
Mar 13, 2013	17.93	17.93	16.77	16.80	6,011	-0.23(-1.37%)
Mar 12, 2013	16.72	17.05	16.72	17.03	3,488	+0.40(+2.43%)
Mar 08, 2013	16.94	16.62	16.62	16.62	2,039	-0.09(-0.52%)
Mar 07, 2013	17.10	17.10	16.71	16.71	1,288	+0.13(+0.79%)
Mar 06, 2013	16.02	16.58	16.02	16.58	1,293	+0.42(+2.59%)
Mar 05, 2013	16.30	16.30	16.16	16.16	6,011	+0.01(+0.06%)
Mar 04, 2013	17.05	17.05	16.15	16.15	7,632	-0.52(-3.13%)
Mar 01, 2013	16.86	16.86	16.67	16.67	5,845	-0.33(-1.92%)
Feb 28, 2013	17.30	17.30	17.00	17.00	437	-0.30(-1.72%)
Feb 27, 2013	17.30	17.30	17.30	17.30	429	+0.07(+0.38%)
Feb 26, 2013	17.22	17.42	17.22	17.23	3,542	+0.14(+0.82%)
Feb 22, 2013	17.01	17.09	17.01	17.09	596	-0.17(-0.99%)
Feb 21, 2013	16.66	17.26	16.66	17.26	1,046	+0.27(+1.61%)
Feb 20, 2013	17.33	17.33	16.99	16.99	15,843	-0.90(-5.05%)
Feb 19, 2013	17.89	17.89	17.79	17.89	483	-0.23(-1.28%)
Feb 15, 2013	18.08	18.14	18.08	18.13	1,180	-0.58(-3.09%)
Feb 14, 2013	18.84	18.84	18.71	18.71	3,703	-0.09(-0.50%)
Feb 13, 2013	18.82	18.82	18.80	18.80	1,610	-0.00(-0.01%)
Feb 12, 2013	18.91	19.02	18.80	18.80	348	-0.14(-0.73%)
Feb 11, 2013	19.10	19.10	18.94	18.94	1,502	-0.44(-2.26%)
Feb 08, 2013	19.38	19.38	19.38	19.38	322	+0.09(+0.48%)
Feb 07, 2013	19.34	19.37	19.28	19.28	1,717	+0.08(+0.44%)
Feb 05, 2013	19.30	19.20	19.20	19.20	1,073	-0.15(-0.77%)
Feb 04, 2013	19.35	19.35	19.35	19.35	286	+0.19(+0.97%)
Feb 01, 2013	19.21	19.29	19.16	19.16	1,529	+0.38(+2.02%)
Jan 31, 2013	18.93	18.93	18.78	18.78	456	-0.30(-1.57%)
Jan 30, 2013	19.32	19.32	19.08	19.08	1,100	+0.09(+0.46%)
Jan 29, 2013	19.71	19.71	18.99	18.99	429	+0.33(+1.75%)
Jan 28, 2013	18.67	18.67	18.67	18.67	536	-0.21(-1.09%)
Jan 25, 2013	18.87	18.87	18.87	18.87	375	-0.52(-2.68%)
Jan 24, 2013	20.31	20.31	19.29	19.39	4,116	-0.68(-3.40%)
Jan 23, 2013	20.08	20.08	20.07	20.07	2,432	-0.08(-0.42%)
Jan 22, 2013	20.40	20.40	20.16	20.16	2,039	-0.22(-1.10%)
Jan 18, 2013	20.70	20.70	20.37	20.38	2,791	+0.01(+0.03%)
Jan 16, 2013	20.38	20.38	20.38	20.38	0	-0.12(-0.57%)
Jan 15, 2013	20.63	20.63	20.48	20.49	1,073	+0.13(+0.66%)
Jan 14, 2013	21.17	21.17	20.20	20.36	5,598	-0.12(-0.61%)
Jan 10, 2013	20.09	20.48	20.48	20.48	1,180	+0.68(+3.44%)
Jan 09, 2013	19.80	19.80	19.80	19.80	418	-0.21(-1.07%)
Jan 07, 2013	19.97	20.02	20.02	20.02	644	+0.02(+0.12%)
Jan 04, 2013	20.02	20.10	19.99	19.99	5,796	-0.23(-1.13%)
Jan 03, 2013	20.95	20.95	20.22	20.22	3,785	-0.57(-2.73%)
Jan 02, 2013	20.85	20.85	20.66	20.79	3,453	+0.59(+2.90%)
Dec 31, 2012	19.82	20.20	19.82	20.20	3,418	+0.65(+3.34%)
Dec 28, 2012	19.62	19.77	19.55	19.55	4,079	-0.23(-1.18%)
Dec 27, 2012	19.65	19.79	19.65	19.79	3,113	+0.09(+0.47%)
Dec 26, 2012	19.82	19.82	19.64	19.69	17,068	+0.15(+0.76%)
Dec 24, 2012	20.09	20.09	19.54	19.54	20,825	-0.20(-1.04%)
Dec 21, 2012	19.78	19.87	19.56	19.75	63,766	-0.10(-0.52%)
Dec 20, 2012	19.73	19.90	19.50	19.85	46,375	-0.20(-1.02%)
Dec 19, 2012	20.05	20.11	20.00	20.06	13,526	-0.15(-0.74%)
Dec 18, 2012	20.45	20.75	20.17	20.20	29,424	-0.48(-2.34%)
Dec 17, 2012	20.75	20.79	20.65	20.69	8,158	-0.16(-0.76%)
Dec 14, 2012	20.68	20.88	20.68	20.85	18,802	+0.07(+0.36%)
Dec 13, 2012	20.60	20.77	20.40	20.77	20,209	-0.52(-2.45%)
Dec 12, 2012	20.78	21.30	20.78	21.29	2,737	+0.72(+3.49%)
Dec 10, 2012	20.58	20.58	20.58	20.58	214	+0.53(+2.65%)
Dec 06, 2012	20.05	20.05	20.05	20.05	0	-0.26(-1.28%)
Dec 04, 2012	20.31	20.31	20.31	20.31	107	-0.11(-0.55%)
Nov 30, 2012	20.57	20.57	20.38	20.42	751	+0.05(+0.23%)
Nov 29, 2012	20.56	20.56	20.37	20.37	2,291	-0.59(-2.80%)
Nov 26, 2012	21.27	20.96	20.96	20.96	322	-0.09(-0.44%)
Nov 23, 2012	21.07	21.07	21.05	21.05	214	+0.33(+1.57%)
Nov 21, 2012	20.73	20.73	20.73	20.73	359	+0.08(+0.41%)
Nov 20, 2012	21.01	21.01	20.58	20.64	1,780	-0.07(-0.36%)
Nov 19, 2012	20.03	20.72	20.03	20.72	1,824	+0.64(+3.20%)
Nov 16, 2012	20.03	20.07	19.67	20.07	9,805	+0.07(+0.36%)
Nov 15, 2012	20.03	20.13	19.86	20.00	1,315	-0.25(-1.23%)
Nov 14, 2012	21.53	21.53	20.25	20.25	2,844	-1.52(-6.97%)
Nov 13, 2012	21.77	21.77	21.77	21.77	126	-0.16(-0.72%)
Nov 09, 2012	21.93	21.93	21.93	21.93	0	-0.07(-0.34%)
Nov 08, 2012	21.75	22.00	21.75	22.00	561	-0.07(-0.30%)
Nov 07, 2012	21.52	22.07	21.52	22.07	1,237	+0.21(+0.98%)
Nov 05, 2012	21.95	21.85	21.85	21.85	3,757	-0.90(-3.97%)
Nov 01, 2012	22.79	22.76	22.76	22.76	2,576	+0.20(+0.91%)
Oct 31, 2012	23.29	23.29	22.29	22.55	7,606	+0.53(+2.41%)
Oct 26, 2012	21.93	22.02	22.02	22.02	966	+0.20(+0.94%)
Oct 23, 2012	21.67	21.82	21.82	21.82	1,610	-0.13(-0.57%)
Oct 19, 2012	21.94	21.94	21.94	21.94	536	-0.05(-0.23%)
Oct 18, 2012	21.99	21.99	21.99	21.99	858	+0.24(+1.12%)
Oct 15, 2012	21.22	21.75	21.75	21.75	6,011	-0.20(-0.90%)
Oct 12, 2012	22.38	22.38	21.95	21.95	2,340	-0.34(-1.55%)
Oct 11, 2012	22.33	22.33	22.29	22.29	1,201	+0.35(+1.61%)
Oct 10, 2012	21.66	22.07	21.66	21.94	3,087	+0.09(+0.43%)
Oct 09, 2012	22.12	22.12	21.84	21.84	2,791	-0.51(-2.29%)
Oct 08, 2012	22.45	22.45	22.31	22.36	4,193	-0.53(-2.32%)
Oct 05, 2012	23.28	23.28	22.89	22.89	1,556	-0.04(-0.16%)
Oct 04, 2012	22.74	22.92	22.74	22.92	3,349	+0.73(+3.27%)
Oct 03, 2012	22.83	22.83	22.20	22.20	1,717	-0.14(-0.65%)
Oct 02, 2012	22.50	22.61	22.34	22.34	2,341	+0.01(+0.06%)
Oct 01, 2012	22.35	22.44	22.33	22.33	1,481	+0.15(+0.67%)
Sep 28, 2012	22.44	22.44	22.18	22.18	1,033	-0.18(-0.82%)
Sep 27, 2012	22.07	22.36	22.07	22.36	536	+0.79(+3.66%)
Sep 26, 2012	20.88	21.57	20.83	21.57	3,499	-0.15(-0.69%)
Sep 25, 2012	22.14	22.19	21.72	21.72	11,561	-0.34(-1.56%)
Sep 24, 2012	22.78	22.78	21.87	22.07	5,412	-0.76(-3.34%)
Sep 21, 2012	22.46	22.83	22.46	22.83	2,259	+0.46(+2.08%)
Sep 20, 2012	22.81	22.81	22.26	22.37	644	-0.46(-2.00%)
Sep 19, 2012	22.50	22.82	22.50	22.82	1,483	+0.27(+1.21%)
Sep 18, 2012	22.04	22.55	22.04	22.55	2,937	+0.46(+2.09%)
Sep 17, 2012	22.29	22.44	22.00	22.09	7,393	-0.36(-1.61%)
Sep 14, 2012	21.93	22.48	21.93	22.45	3,555	+0.89(+4.14%)
Sep 13, 2012	20.54	21.77	20.54	21.56	7,192	+1.19(+5.86%)
Sep 11, 2012	20.93	20.36	20.36	20.36	6,333	+0.01(+0.05%)
Sep 10, 2012	21.37	21.37	20.35	20.35	9,313	-0.57(-2.72%)
Sep 07, 2012	20.68	20.95	20.68	20.92	2,941	+0.81(+4.02%)
Sep 06, 2012	21.43	21.43	19.86	20.11	1,900	+0.48(+2.42%)
Sep 05, 2012	19.64	19.64	19.64	19.64	469	+0.03(+0.14%)
Sep 04, 2012	19.59	19.63	19.56	19.61	5,367	+0.38(+1.99%)
Aug 31, 2012	19.25	19.25	18.60	19.23	2,039	+1.06(+5.85%)
Aug 30, 2012	18.16	18.16	18.16	18.16	214	-0.41(-2.18%)
Aug 29, 2012	18.71	18.89	18.57	18.57	4,587	-0.61(-3.18%)
Aug 27, 2012	19.19	19.28	19.17	19.18	3,492	-0.07(-0.39%)
Aug 24, 2012	19.19	19.37	19.19	19.25	1,642	+0.07(+0.34%)
Aug 23, 2012	19.14	19.19	19.14	19.19	858	+0.39(+2.07%)
Aug 22, 2012	18.50	18.80	18.39	18.80	4,142	+0.17(+0.91%)
Aug 21, 2012	18.62	18.87	18.62	18.63	4,654	+0.44(+2.41%)
Aug 20, 2012	18.19	18.19	18.19	18.19	322	+0.71(+4.05%)
Aug 16, 2012	17.50	17.48	17.48	17.48	25,656	+0.11(+0.64%)
Aug 15, 2012	17.24	17.37	17.21	17.37	5,102	-0.14(-0.82%)
Aug 14, 2012	17.52	17.52	17.52	17.52	107	-0.54(-2.97%)
Aug 13, 2012	18.73	18.73	17.96	18.05	429	+0.04(+0.21%)
Aug 09, 2012	18.02	18.02	18.02	18.02	0	+0.18(+1.03%)
Aug 08, 2012	17.83	17.83	17.83	17.83	107	+0.25(+1.44%)
Aug 07, 2012	17.79	17.80	17.58	17.58	2,093	+0.01(+0.05%)
Aug 06, 2012	17.40	17.57	17.40	17.57	644	+0.71(+4.20%)
Aug 02, 2012	16.80	16.86	16.86	16.86	15,458	-0.12(-0.71%)
Aug 01, 2012	16.98	16.98	16.98	16.98	1,739	-0.11(-0.65%)
Jul 26, 2012	17.09	17.09	17.09	17.09	1,073	+0.86(+5.28%)
Jul 23, 2012	16.24	16.24	16.24	16.24	107	-0.50(-3.01%)
Jul 20, 2012	16.74	16.74	16.74	16.74	322	-0.03(-0.17%)
Jul 19, 2012	16.80	16.85	16.76	16.77	4,294	+0.05(+0.28%)
Jul 18, 2012	16.72	16.73	16.72	16.72	1,180	-0.20(-1.16%)
Jul 14, 2012		16.92	16.92	16.92	0	+0.00(+0.00%)
Jul 13, 2012	16.93	16.93	16.92	16.92	858	+0.29(+1.74%)
Jul 12, 2012	16.33	16.63	16.28	16.63	7,192	-0.01(-0.03%)
Jul 11, 2012	16.53	16.63	16.53	16.63	375	-0.55(-3.22%)
Jul 10, 2012	17.19	17.19	17.19	17.19	536	-0.96(-5.29%)
Jul 05, 2012	17.94	18.15	18.15	18.15	429	+0.15(+0.83%)
Jul 03, 2012	17.23	18.03	17.23	18.00	332	+0.98(+5.75%)
Jul 02, 2012	17.02	17.02	17.02	17.02	214	+0.35(+2.12%)
Jun 28, 2012	16.71	16.66	16.66	16.66	214	-0.23(-1.38%)
Jun 26, 2012	16.98	16.90	16.90	16.90	1,395	-0.13(-0.78%)
Jun 22, 2012	17.25	17.03	17.03	17.03	5,152	-0.61(-3.47%)
Jun 21, 2012	17.64	17.64	17.64	17.64	107	-0.82(-4.44%)
Jun 20, 2012	18.08	18.46	18.08	18.46	593	-0.03(-0.15%)
Jun 19, 2012	18.26	18.56	18.26	18.49	9,554	+0.36(+2.00%)
Jun 18, 2012	17.85	18.26	17.83	18.13	8,158	+0.17(+0.93%)
Jun 13, 2012	18.24	17.96	17.96	17.96	858	+0.00(+0.00%)
Jun 12, 2012	17.89	17.96	17.88	17.96	429	+0.24(+1.37%)
Jun 11, 2012	17.67	17.72	17.67	17.72	536	-0.07(-0.37%)
Jun 08, 2012	17.87	17.87	17.63	17.78	6,333	-0.25(-1.39%)
Jun 07, 2012	18.03	18.03	18.03	18.03	214	-0.10(-0.57%)
Jun 06, 2012	18.11	18.14	18.09	18.14	5,367	+0.59(+3.34%)
Jun 05, 2012	17.70	17.80	17.16	17.55	38,313	+0.08(+0.49%)
Jun 04, 2012	17.46	17.47	17.46	17.47	1,073	+0.14(+0.80%)

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.