Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	14.99	15.28	14.93	15.22	242,854	+0.25(+1.70%)
Jan 30, 2013	15.20	15.23	14.80	14.97	413,124	-0.24(-1.55%)
Jan 29, 2013	15.00	15.23	14.98	15.20	265,801	+0.15(+0.96%)
Jan 28, 2013	14.97	15.10	14.81	15.06	621,284	+0.08(+0.54%)
Jan 25, 2013	14.94	14.98	14.64	14.98	434,687	+0.16(+1.10%)
Jan 24, 2013	14.59	14.91	14.54	14.81	203,459	+0.21(+1.43%)
Jan 23, 2013	14.57	14.71	14.44	14.61	213,749	+0.06(+0.44%)
Jan 22, 2013	14.72	15.03	14.42	14.54	289,688	-0.14(-0.93%)
Jan 18, 2013	14.54	15.43	14.51	14.68	201,831	+0.08(+0.56%)
Jan 17, 2013	14.62	14.68	14.51	14.60	665,282	+0.10(+0.69%)
Jan 16, 2013	14.79	14.83	14.47	14.50	571,346	-0.35(-2.38%)
Jan 15, 2013	14.71	14.91	14.68	14.85	298,345	+0.06(+0.43%)
Jan 14, 2013	14.79	14.82	14.69	14.79	90,968	-0.02(-0.12%)
Jan 11, 2013	14.86	15.04	14.57	14.81	279,779	-0.01(-0.06%)
Jan 10, 2013	15.39	15.48	14.71	14.81	465,045	-0.48(-3.14%)
Jan 09, 2013	14.70	15.67	14.70	15.30	584,166	+0.73(+4.98%)
Jan 08, 2013	14.70	14.88	14.42	14.57	791,145	-0.15(-0.99%)
Jan 07, 2013	15.02	15.17	14.65	14.71	388,897	-0.37(-2.47%)
Jan 04, 2013	15.15	15.39	15.06	15.09	261,765	+0.05(+0.30%)
Jan 03, 2013	15.05	15.44	14.90	15.04	206,953	-0.01(-0.06%)
Jan 02, 2013	15.30	15.30	14.59	15.05	518,716	+0.46(+3.17%)
Dec 31, 2012	14.33	14.61	14.30	14.59	196,968	+0.27(+1.90%)
Dec 28, 2012	14.40	14.85	14.28	14.32	450,865	-0.20(-1.38%)
Dec 27, 2012	14.24	14.56	14.09	14.51	264,138	+0.34(+2.37%)
Dec 26, 2012	14.51	14.51	14.18	14.18	160,505	-0.30(-2.07%)
Dec 24, 2012	14.54	14.55	14.34	14.48	126,437	+0.00(+0.00%)
Dec 21, 2012	14.36	14.55	13.87	14.48	1,555,331	-0.06(-0.44%)
Dec 20, 2012	14.43	14.61	14.39	14.54	275,252	+0.16(+1.14%)
Dec 19, 2012	14.40	14.69	14.24	14.38	592,564	-0.09(-0.63%)
Dec 18, 2012	13.83	14.48	13.73	14.47	688,271	+0.65(+4.73%)
Dec 17, 2012	13.39	13.83	13.39	13.82	406,712	+0.49(+3.68%)
Dec 14, 2012	13.34	13.53	13.24	13.33	146,955	-0.05(-0.41%)
Dec 13, 2012	13.31	13.50	13.27	13.38	209,748	+0.14(+1.03%)
Dec 12, 2012	13.17	13.46	13.17	13.24	271,201	+0.09(+0.69%)
Dec 11, 2012	13.21	13.34	13.15	13.15	654,228	+0.04(+0.28%)
Dec 10, 2012	13.11	13.42	12.95	13.12	249,335	+0.02(+0.14%)
Dec 07, 2012	13.30	13.30	12.88	13.10	77,631	-0.09(-0.69%)
Dec 06, 2012	13.04	13.19	12.89	13.19	114,338	+0.10(+0.76%)
Dec 05, 2012	13.34	13.45	13.05	13.09	108,395	-0.18(-1.37%)
Dec 04, 2012	13.36	13.55	13.21	13.27	190,466	-0.05(-0.41%)
Nov 30, 2012	13.42	13.59	13.25	13.33	232,437	-0.02(-0.14%)
Nov 29, 2012	13.34	13.56	12.87	13.34	224,875	+0.15(+1.10%)
Nov 28, 2012	12.87	13.20	12.63	13.20	169,722	+0.28(+2.18%)
Nov 27, 2012	13.04	13.25	12.91	12.92	121,120	-0.15(-1.18%)
Nov 26, 2012	13.36	13.46	13.00	13.07	185,904	-0.36(-2.70%)
Nov 23, 2012	13.20	13.44	13.03	13.44	96,825	+0.32(+2.42%)
Nov 21, 2012	12.92	13.21	12.67	13.12	144,371	+0.29(+2.26%)
Nov 20, 2012	12.69	12.90	12.63	12.83	118,879	+0.06(+0.50%)
Nov 19, 2012	12.55	12.81	12.50	12.76	185,708	+0.42(+3.38%)
Nov 16, 2012	12.27	12.44	11.99	12.35	228,246	+0.07(+0.59%)
Nov 15, 2012	12.60	12.64	12.10	12.27	263,709	-0.32(-2.52%)
Nov 14, 2012	12.84	12.85	12.56	12.59	475,462	-0.18(-1.42%)
Nov 13, 2012	12.61	13.00	12.61	12.77	267,019	+0.10(+0.79%)
Nov 12, 2012	12.82	13.07	12.45	12.67	165,711	-0.05(-0.36%)
Nov 09, 2012	12.53	12.92	12.47	12.72	193,480	+0.13(+1.01%)
Nov 08, 2012	12.80	12.85	12.44	12.59	264,370	-0.28(-2.18%)
Nov 07, 2012	13.31	13.42	12.79	12.87	146,288	-0.65(-4.84%)
Nov 06, 2012	13.55	13.63	13.33	13.53	157,079	+0.10(+0.75%)
Nov 05, 2012	13.11	13.49	12.94	13.43	156,578	+0.35(+2.71%)
Nov 02, 2012	13.51	13.53	13.04	13.07	279,142	-0.35(-2.64%)
Nov 01, 2012	12.97	13.52	12.97	13.43	240,436	+0.44(+3.42%)
Oct 31, 2012	12.98	13.03	12.81	12.98	337,084	+0.05(+0.42%)
Oct 26, 2012	13.08	12.93	12.93	12.93	432,768	-0.13(-0.97%)
Oct 25, 2012	12.02	13.13	12.02	13.05	808,340	+1.12(+9.43%)
Oct 24, 2012	12.26	12.46	11.74	11.93	416,747	-0.25(-2.01%)
Oct 23, 2012	12.27	12.38	11.97	12.17	425,313	-0.56(-4.42%)
Oct 19, 2012	12.93	12.99	12.67	12.74	818,020	-0.24(-1.82%)
Oct 18, 2012	13.04	13.09	12.85	12.97	703,637	-0.06(-0.49%)
Oct 17, 2012	12.82	13.10	12.53	13.04	209,686	+0.28(+2.20%)
Oct 16, 2012	12.81	12.93	12.66	12.76	204,096	+0.06(+0.50%)
Oct 15, 2012	12.53	12.76	12.41	12.69	179,729	+0.18(+1.45%)
Oct 12, 2012	12.66	12.79	12.36	12.51	219,632	-0.17(-1.36%)
Oct 11, 2012	12.66	12.77	12.50	12.68	493,831	+0.10(+0.79%)
Oct 10, 2012	12.59	12.74	12.41	12.58	110,504	-0.03(-0.22%)
Oct 09, 2012	12.85	12.95	12.55	12.61	181,249	-0.31(-2.39%)
Oct 08, 2012	12.84	12.96	12.68	12.92	821,378	-0.01(-0.07%)
Oct 05, 2012	12.30	13.21	12.29	12.93	989,253	+0.67(+5.48%)
Oct 04, 2012	12.32	12.40	12.11	12.26	230,976	+0.04(+0.30%)
Oct 03, 2012	12.26	12.41	12.11	12.22	227,087	+0.03(+0.22%)
Oct 02, 2012	12.23	12.31	12.13	12.19	157,133	+0.03(+0.22%)
Oct 01, 2012	12.11	12.34	11.88	12.17	286,860	+0.18(+1.51%)
Sep 28, 2012	12.02	12.03	11.87	11.98	317,030	-0.14(-1.12%)
Sep 27, 2012	12.14	12.23	11.98	12.12	261,054	+0.09(+0.75%)
Sep 26, 2012	12.18	12.33	12.02	12.03	301,956	-0.13(-1.04%)
Sep 25, 2012	12.49	12.56	12.12	12.16	304,691	-0.27(-2.19%)
Sep 24, 2012	12.46	12.72	12.37	12.43	212,280	-0.05(-0.44%)
Sep 21, 2012	12.76	12.76	12.41	12.48	546,292	-0.13(-1.01%)
Sep 20, 2012	12.83	12.93	12.52	12.61	252,293	-0.34(-2.66%)
Sep 19, 2012	13.02	13.05	12.84	12.95	235,211	-0.05(-0.42%)
Sep 18, 2012	13.34	13.42	12.87	13.01	477,946	-0.34(-2.51%)
Sep 17, 2012	13.21	13.37	13.13	13.34	527,499	+0.09(+0.68%)
Sep 14, 2012	12.62	13.36	12.62	13.25	974,088	+0.64(+5.11%)
Sep 13, 2012	12.48	12.92	12.34	12.61	1,784,855	+0.12(+0.94%)
Sep 12, 2012	12.50	12.70	12.39	12.49	564,871	+0.02(+0.15%)
Sep 11, 2012	12.75	12.90	12.46	12.47	211,474	-0.23(-1.78%)
Sep 10, 2012	12.73	12.87	12.67	12.70	355,168	-0.01(-0.07%)
Sep 07, 2012	12.74	12.89	12.61	12.71	300,648	+0.06(+0.50%)
Sep 06, 2012	12.56	12.86	12.35	12.65	353,991	+0.22(+1.75%)
Sep 05, 2012	12.67	12.75	12.22	12.43	1,859,174	-0.30(-2.35%)
Sep 04, 2012	12.49	12.81	12.07	12.73	213,177	+0.27(+2.19%)
Aug 31, 2012	12.51	12.56	12.26	12.46	149,563	+0.09(+0.73%)
Aug 30, 2012	12.65	12.65	12.36	12.36	134,867	-0.33(-2.57%)
Aug 29, 2012	12.61	12.75	12.44	12.69	162,977	+0.15(+1.16%)
Aug 27, 2012	12.70	12.70	12.47	12.55	111,441	-0.06(-0.50%)
Aug 24, 2012	12.23	12.74	12.23	12.61	497,893	+0.32(+2.58%)
Aug 23, 2012	12.45	12.49	12.26	12.29	203,587	-0.16(-1.31%)
Aug 22, 2012	12.54	12.54	12.35	12.46	128,538	-0.05(-0.43%)
Aug 21, 2012	12.71	12.78	12.46	12.51	121,557	-0.17(-1.36%)
Aug 20, 2012	12.57	12.70	12.46	12.68	127,917	+0.07(+0.58%)
Aug 17, 2012	12.57	12.70	12.55	12.61	228,059	+0.01(+0.07%)
Aug 16, 2012	12.37	12.62	12.32	12.60	290,588	+0.24(+1.98%)
Aug 15, 2012	12.13	12.46	12.07	12.36	250,833	+0.23(+1.87%)
Aug 14, 2012	12.20	12.27	12.03	12.13	274,903	-0.02(-0.19%)
Aug 13, 2012	12.13	12.21	11.89	12.15	103,000	-0.02(-0.19%)
Aug 10, 2012	12.54	12.61	12.11	12.17	96,873	-0.37(-2.96%)
Aug 09, 2012	12.43	12.67	12.31	12.55	256,960	+0.06(+0.51%)
Aug 08, 2012	12.31	12.50	12.30	12.48	165,012	+0.05(+0.44%)
Aug 07, 2012	12.42	12.55	12.34	12.43	299,105	+0.06(+0.51%)
Aug 06, 2012	12.39	12.71	12.24	12.36	594,293	-0.04(-0.29%)
Aug 03, 2012	12.00	12.50	12.00	12.40	184,537	+0.62(+5.23%)
Aug 02, 2012	11.97	12.06	11.71	11.78	318,399	-0.26(-2.18%)
Aug 01, 2012	12.09	12.24	11.98	12.05	574,094	+0.02(+0.15%)
Jul 31, 2012	11.72	12.07	11.61	12.03	467,258	+0.24(+2.00%)
Jul 30, 2012	11.52	11.88	11.52	11.79	273,899	+0.28(+2.44%)
Jul 27, 2012	11.58	11.83	11.26	11.51	651,322	+0.04(+0.32%)
Jul 26, 2012	10.72	11.52	10.62	11.48	681,251	+0.76(+7.11%)
Jul 25, 2012	10.80	10.80	10.54	10.71	168,411	+0.04(+0.34%)
Jul 24, 2012	11.14	11.31	10.60	10.68	189,824	-0.40(-3.60%)
Jul 23, 2012	11.10	11.25	10.86	11.08	174,190	-0.31(-2.71%)
Jul 20, 2012	11.72	11.81	11.29	11.39	350,938	-0.45(-3.83%)
Jul 19, 2012	11.89	12.04	11.79	11.84	212,052	+0.04(+0.31%)
Jul 18, 2012	11.65	11.85	11.40	11.80	609,970	+0.19(+1.64%)
Jul 17, 2012	11.76	11.88	11.60	11.61	222,221	-0.07(-0.62%)
Jul 16, 2012	11.73	11.82	11.63	11.68	249,157	-0.13(-1.08%)
Jul 13, 2012	11.68	11.96	11.63	11.81	229,624	+0.18(+1.56%)
Jul 12, 2012	11.71	11.71	11.40	11.63	217,425	-0.15(-1.31%)
Jul 11, 2012	11.73	11.83	11.68	11.78	172,960	+0.11(+0.93%)
Jul 10, 2012	12.09	12.27	11.61	11.68	296,680	-0.26(-2.20%)
Jul 09, 2012	12.24	12.32	11.92	11.94	373,841	-0.36(-2.95%)
Jul 06, 2012	12.29	12.46	12.22	12.30	134,250	-0.16(-1.31%)
Jul 05, 2012	12.46	12.57	12.43	12.46	244,796	-0.01(-0.07%)
Jul 03, 2012	12.38	12.72	12.34	12.47	384,592	+0.09(+0.73%)
Jul 02, 2012	12.36	12.66	12.18	12.38	655,073	+0.02(+0.15%)
Jun 29, 2012	11.61	12.41	11.28	12.36	758,365	+1.01(+8.87%)
Jun 28, 2012	10.72	11.37	10.70	11.36	487,239	+0.59(+5.48%)
Jun 27, 2012	10.57	10.92	10.46	10.77	308,771	+0.26(+2.50%)
Jun 26, 2012	10.33	10.53	10.27	10.51	349,100	+0.19(+1.85%)
Jun 25, 2012	10.33	10.41	10.23	10.31	302,638	-0.21(-1.98%)
Jun 22, 2012	10.47	10.57	10.32	10.52	1,348,033	+0.11(+1.05%)
Jun 21, 2012	10.66	10.66	10.32	10.41	374,541	-0.15(-1.38%)
Jun 20, 2012	10.60	10.61	10.31	10.56	449,610	-0.07(-0.68%)
Jun 19, 2012	10.27	10.67	10.14	10.63	486,052	+0.45(+4.46%)
Jun 18, 2012	10.37	10.45	10.11	10.18	500,144	-0.28(-2.69%)
Jun 15, 2012	10.54	10.57	10.42	10.46	434,864	-0.13(-1.20%)
Jun 14, 2012	10.43	10.62	10.33	10.59	235,097	+0.18(+1.74%)
Jun 13, 2012	10.75	10.75	10.31	10.41	386,067	-0.39(-3.61%)
Jun 12, 2012	10.80	11.03	10.60	10.80	236,003	+0.04(+0.34%)
Jun 11, 2012	11.19	11.27	10.75	10.76	312,892	-0.26(-2.39%)
Jun 08, 2012	10.75	11.06	10.58	11.02	206,725	+0.23(+2.10%)
Jun 07, 2012	11.20	11.20	10.64	10.80	386,574	-0.10(-0.92%)
Jun 06, 2012	10.99	11.13	10.81	10.90	634,186	-0.03(-0.25%)
Jun 05, 2012	10.64	10.96	10.61	10.92	290,881	+0.22(+2.03%)
Jun 04, 2012	11.10	11.17	10.57	10.70	1,352,733	-0.34(-3.12%)
Jun 01, 2012	11.17	11.41	10.87	11.05	484,063	-0.46(-4.02%)
May 31, 2012	11.51	11.71	11.24	11.51	484,395	+0.05(+0.40%)
May 30, 2012	11.50	11.67	11.46	11.47	812,913	-0.19(-1.63%)
May 29, 2012	11.67	11.83	11.52	11.66	650,452	+0.15(+1.34%)
May 25, 2012	11.48	11.54	11.38	11.50	295,855	+0.00(+0.00%)
May 24, 2012	11.58	11.60	11.24	11.50	245,129	+0.05(+0.40%)
May 23, 2012	11.32	11.52	11.00	11.46	1,867,848	+0.05(+0.40%)
May 22, 2012	11.69	11.75	11.37	11.41	363,874	-0.31(-2.63%)
May 21, 2012	11.51	11.76	11.33	11.72	413,672	+0.23(+1.97%)
May 18, 2012	11.46	11.65	11.36	11.49	259,845	+0.10(+0.88%)
May 17, 2012	11.92	11.94	11.34	11.39	272,367	-0.47(-3.98%)
May 16, 2012	12.36	12.71	11.85	11.87	204,181	-0.44(-3.61%)
May 15, 2012	11.99	12.36	11.98	12.31	295,784	+0.29(+2.42%)

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.