Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.46	13.47	13.46	13.47	599	+0.05(+0.37%)
May 30, 2013	13.43	13.43	13.42	13.42	8,582	+0.00(+0.00%)
May 28, 2013	13.38	13.42	13.42	13.42	1,009	+0.04(+0.30%)
May 24, 2013	13.53	13.53	13.38	13.38	3,944	-0.03(-0.22%)
May 23, 2013	13.27	13.42	13.27	13.41	6,704	-0.01(-0.07%)
May 22, 2013	13.43	13.47	13.38	13.42	12,154	+0.28(+2.11%)
May 21, 2013	13.12	13.21	13.12	13.14	120,915	-0.02(-0.15%)
May 20, 2013	13.32	13.32	13.16	13.16	4,512	-0.32(-2.35%)
May 17, 2013	13.51	13.51	13.20	13.48	2,726	-0.08(-0.58%)
May 16, 2013	13.58	13.58	13.52	13.56	1,595	+0.14(+1.03%)
May 15, 2013	13.66	14.11	13.42	13.42	10,986	-0.15(-1.09%)
May 13, 2013	12.38	13.84	12.38	13.57	22,733	+0.79(+6.20%)
May 10, 2013	13.11	13.12	12.74	12.78	2,867	-0.54(-4.09%)
May 09, 2013	13.01	13.62	12.99	13.32	7,194	+0.13(+0.98%)
May 08, 2013	13.30	13.59	13.18	13.19	8,846	+0.17(+1.29%)
May 07, 2013	13.04	13.11	13.04	13.02	132,780	-0.07(-0.53%)
May 06, 2013	13.17	13.22	12.96	13.09	7,219	-0.13(-0.97%)
May 03, 2013	13.13	13.43	13.16	13.22	7,524	+0.05(+0.38%)
May 02, 2013	13.15	13.27	13.14	13.17	79,754	-0.10(-0.75%)
May 01, 2013	13.29	13.34	13.22	13.27	5,500	-0.01(-0.07%)
Apr 30, 2013	13.29	13.29	13.28	13.28	201	+0.01(+0.07%)
Apr 29, 2013	13.44	13.61	13.15	13.27	9,737	-0.03(-0.22%)
Apr 26, 2013	13.30	13.30	13.30	13.30	100	+0.08(+0.60%)
Apr 25, 2013	13.16	13.25	13.13	13.22	3,197	-0.15(-1.11%)
Apr 24, 2013	13.37	13.37	13.27	13.37	205,808	+0.05(+0.36%)
Apr 23, 2013	13.32	13.32	13.32	13.32	605	-0.04(-0.28%)
Apr 22, 2013	13.76	13.76	13.13	13.36	16,877	+0.01(+0.07%)
Apr 19, 2013	13.38	13.38	13.26	13.35	4,341	-0.27(-1.96%)
Apr 18, 2013	13.47	13.65	13.31	13.62	30,191	+0.11(+0.81%)
Apr 17, 2013	13.15	13.52	13.14	13.51	6,959	+0.11(+0.81%)
Apr 16, 2013	13.46	13.52	13.28	13.40	6,058	-0.24(-1.74%)
Apr 15, 2013	13.36	13.66	13.35	13.64	9,471	+0.37(+2.76%)
Apr 12, 2013	13.36	13.52	13.27	13.27	6,765	-0.03(-0.22%)
Apr 10, 2013	13.28	13.30	13.30	13.30	8,380	-0.02(-0.15%)
Apr 09, 2013	12.95	13.54	12.95	13.32	11,810	+0.15(+1.13%)
Apr 05, 2013	13.08	13.17	13.17	13.17	302	-0.09(-0.67%)
Apr 04, 2013	13.07	13.56	13.07	13.26	10,981	+0.14(+1.06%)
Apr 03, 2013	12.75	13.14	12.38	13.12	5,523	+0.22(+1.69%)
Apr 02, 2013	13.27	13.27	12.88	12.90	6,058	-0.28(-2.10%)
Apr 01, 2013	13.56	13.56	13.11	13.18	3,455	-0.31(-2.28%)
Mar 28, 2013	13.07	13.56	13.07	13.49	87,695	+0.45(+3.42%)
Mar 27, 2013	12.95	13.06	12.87	13.04	75,896	+0.17(+1.31%)
Mar 26, 2013	12.67	12.97	12.67	12.87	25,950	+0.14(+1.09%)
Mar 25, 2013	12.65	12.82	12.52	12.74	3,534	+0.01(+0.04%)
Mar 22, 2013	12.87	12.87	12.68	12.73	2,524	-0.06(-0.43%)
Mar 21, 2013	12.68	12.80	12.68	12.79	2,827	+0.06(+0.47%)
Mar 20, 2013	12.75	12.75	12.73	12.73	3,818	-0.03(-0.23%)
Mar 19, 2013	12.76	12.76	12.76	12.76	1,610	-0.01(-0.08%)
Mar 18, 2013	12.56	12.78	12.52	12.77	10,317	+0.04(+0.31%)
Mar 15, 2013	12.84	12.84	12.73	12.73	756	-0.01(-0.08%)
Mar 14, 2013	12.86	12.86	12.63	12.74	204,145	-0.06(-0.46%)
Mar 13, 2013	12.78	12.86	12.78	12.80	1,514	-0.07(-0.54%)
Mar 12, 2013	12.70	12.87	12.70	12.86	8,885	+0.00(+0.00%)
Mar 11, 2013	12.58	13.15	12.58	12.86	3,351	+0.39(+3.10%)
Mar 08, 2013	12.54	12.68	12.48	12.48	4,038	+0.00(+0.00%)
Mar 07, 2013	12.41	12.56	12.41	12.48	1,615	-0.05(-0.40%)
Mar 06, 2013	12.58	12.58	12.50	12.53	4,745	-0.15(-1.17%)
Mar 05, 2013	12.67	13.02	12.63	12.68	6,445	+0.04(+0.31%)
Mar 04, 2013	12.59	12.64	12.59	12.64	959	+0.06(+0.47%)
Mar 01, 2013	12.75	12.75	12.40	12.58	2,625	-0.05(-0.39%)
Feb 28, 2013	12.62	12.65	12.60	12.63	38,067	-0.01(-0.08%)
Feb 27, 2013	12.63	12.69	12.62	12.64	21,002	+0.00(+0.00%)
Feb 26, 2013	12.69	12.69	12.63	12.64	5,856	-0.06(-0.47%)
Feb 22, 2013	12.65	12.70	12.63	12.70	1,514	+0.07(+0.55%)
Feb 20, 2013	12.63	12.63	12.63	12.63	0	-0.10(-0.78%)
Feb 19, 2013	12.92	12.92	12.73	12.73	7,485	-0.30(-2.28%)
Feb 15, 2013	12.68	13.07	12.68	13.02	7,342	+0.38(+2.98%)
Feb 14, 2013	12.68	12.68	12.63	12.65	7,825	-0.02(-0.16%)
Feb 13, 2013	12.63	12.67	12.63	12.67	3,190	+0.03(+0.23%)
Feb 12, 2013	12.62	12.68	12.58	12.64	13,786	+0.12(+0.95%)
Feb 11, 2013	12.48	12.54	12.48	12.52	569	-0.09(-0.71%)
Feb 08, 2013	12.50	12.63	12.49	12.61	2,928	+0.06(+0.47%)
Feb 07, 2013	12.56	12.56	12.50	12.55	504	+0.08(+0.64%)
Feb 06, 2013	12.27	12.48	12.12	12.47	9,466	+0.09(+0.72%)
Feb 04, 2013	12.12	12.38	12.06	12.38	29,361	+0.26(+2.12%)
Feb 01, 2013	12.13	12.13	12.12	12.12	403	+0.03(+0.25%)
Jan 30, 2013	11.97	12.09	12.09	12.09	908	+0.20(+1.67%)
Jan 29, 2013	12.01	12.07	11.89	11.89	1,825	-0.24(-1.96%)
Jan 28, 2013	12.07	12.19	12.07	12.13	25,445	+0.09(+0.74%)
Jan 25, 2013	11.92	12.07	11.92	12.04	10,666	+0.01(+0.10%)
Jan 24, 2013	11.93	12.08	11.93	12.03	2,928	+0.13(+1.11%)
Jan 23, 2013	11.93	11.93	11.90	11.90	2,521	+0.01(+0.12%)
Jan 22, 2013	11.87	11.91	11.79	11.88	10,804	+0.02(+0.17%)
Jan 18, 2013	11.91	11.93	11.86	11.86	5,250	-0.02(-0.17%)
Jan 17, 2013	11.87	11.88	11.86	11.88	605	+0.02(+0.17%)
Jan 16, 2013	11.88	12.25	11.86	11.86	87,204	-0.08(-0.66%)
Jan 15, 2013	11.93	11.94	11.93	11.94	201	-0.04(-0.37%)
Jan 14, 2013	12.06	12.13	11.99	11.99	4,513	-0.01(-0.12%)
Jan 11, 2013	11.92	12.02	11.92	12.00	7,774	+0.08(+0.66%)
Jan 10, 2013	11.78	11.93	11.78	11.92	31,100	+0.21(+1.78%)
Jan 09, 2013	11.88	11.88	11.64	11.72	8,784	-0.17(-1.42%)
Jan 07, 2013	11.64	11.88	11.88	11.88	74,316	+0.20(+1.70%)
Jan 04, 2013	11.47	11.88	11.47	11.69	78,505	+0.29(+2.52%)
Jan 03, 2013	11.49	11.50	11.39	11.40	13,547	-0.19(-1.62%)
Jan 02, 2013	11.88	11.91	11.39	11.59	24,289	-0.09(-0.76%)
Dec 31, 2012	12.22	12.22	11.40	11.68	5,411	-0.56(-4.57%)
Dec 28, 2012	12.14	12.24	12.14	12.24	908	-0.03(-0.28%)
Dec 27, 2012	12.31	12.37	12.27	12.27	3,068	+0.00(+0.00%)
Dec 24, 2012	12.24	12.27	12.27	12.27	5,452	+0.15(+1.23%)
Dec 21, 2012	12.03	12.13	12.03	12.12	3,273	-0.01(-0.08%)
Dec 20, 2012	12.11	12.18	12.09	12.13	3,433	+0.04(+0.33%)
Dec 19, 2012	12.07	12.13	12.07	12.09	30,402	+0.00(+0.00%)
Dec 18, 2012	12.09	12.10	12.06	12.09	157,894	+0.00(+0.00%)
Dec 17, 2012	12.07	12.20	12.06	12.09	7,774	-0.04(-0.33%)
Dec 14, 2012	12.12	12.13	12.12	12.13	21,406	+0.08(+0.66%)
Dec 13, 2012	12.13	12.17	12.05	12.05	26,354	-0.08(-0.65%)
Dec 12, 2012	12.13	12.16	12.13	12.13	1,868	-0.06(-0.49%)
Dec 11, 2012	12.08	12.21	12.06	12.19	11,980	+0.08(+0.65%)
Dec 10, 2012	12.00	12.11	12.00	12.11	3,510	+0.10(+0.82%)
Dec 07, 2012	12.01	12.01	12.01	12.01	403	+0.01(+0.08%)
Dec 06, 2012	12.10	12.10	11.98	12.00	30,435	+0.02(+0.17%)
Dec 05, 2012	11.99	12.01	11.97	11.98	3,635	-0.01(-0.08%)
Dec 04, 2012	11.92	12.00	11.91	11.99	22,820	+0.06(+0.50%)
Nov 30, 2012	11.91	11.93	11.91	11.93	5,351	+0.01(+0.08%)
Nov 29, 2012	11.88	11.93	11.88	11.92	94,934	+0.04(+0.33%)
Nov 28, 2012	11.81	12.03	11.81	11.88	73,205	+0.00(+0.00%)
Nov 27, 2012	11.87	11.88	11.79	11.88	6,595	+0.09(+0.76%)
Nov 26, 2012	11.79	11.87	11.72	11.80	38,958	-0.09(-0.75%)
Nov 23, 2012	11.88	11.88	11.88	11.88	2,322	+0.03(+0.25%)
Nov 21, 2012	11.88	12.01	11.74	11.85	28,752	-0.02(-0.17%)
Nov 20, 2012	11.89	11.93	11.86	11.87	41,554	-0.01(-0.08%)
Nov 19, 2012	11.80	12.03	11.80	11.88	28,106	+0.14(+1.18%)
Nov 16, 2012	11.64	11.81	11.64	11.75	9,599	+0.10(+0.85%)
Nov 15, 2012	11.58	11.66	11.58	11.65	747	-0.06(-0.51%)
Nov 14, 2012	11.71	11.71	11.71	11.71	100	-0.08(-0.67%)
Nov 13, 2012	11.81	11.81	11.79	11.79	1,312	-0.03(-0.25%)
Nov 12, 2012	11.71	11.81	11.71	11.81	2,802	+0.14(+1.19%)
Nov 09, 2012	11.67	11.74	11.64	11.68	3,089	-0.05(-0.42%)
Nov 08, 2012	11.65	11.73	11.65	11.73	1,413	+0.13(+1.11%)
Nov 07, 2012	11.74	11.74	11.60	11.60	858	-0.07(-0.59%)
Nov 06, 2012	11.69	11.73	11.67	11.67	4,038	-0.07(-0.59%)
Nov 05, 2012	11.81	11.81	11.74	11.74	1,767	-0.15(-1.25%)
Nov 02, 2012	11.81	11.88	11.81	11.88	2,221	+0.08(+0.67%)
Nov 01, 2012	11.60	11.81	11.60	11.81	2,423	+0.24(+2.05%)
Oct 31, 2012	11.49	11.58	11.49	11.57	908	+0.14(+1.24%)
Oct 26, 2012	11.21	11.43	11.43	11.43	17,872	+0.20(+1.82%)
Oct 25, 2012	11.17	11.31	11.04	11.22	3,483	-0.05(-0.44%)
Oct 24, 2012	11.19	11.34	11.16	11.27	20,731	+0.14(+1.25%)
Oct 23, 2012	11.13	11.13	11.13	11.13	100	-0.65(-5.55%)
Oct 19, 2012	11.77	11.79	11.68	11.79	2,524	+0.00(+0.00%)
Oct 16, 2012	11.79	11.79	11.79	11.79	0	+0.03(+0.25%)
Oct 15, 2012	11.81	11.81	11.64	11.76	1,312	-0.11(-0.92%)
Oct 12, 2012	11.45	11.86	11.45	11.86	1,817	+0.48(+4.17%)
Oct 11, 2012	11.25	11.44	11.25	11.39	2,499	+0.20(+1.77%)
Oct 09, 2012	11.34	11.19	11.19	11.19	1,716	-0.20(-1.74%)
Oct 08, 2012	11.34	11.39	11.29	11.39	18,293	+0.01(+0.09%)
Oct 05, 2012	11.39	11.39	11.38	11.38	1,466	-0.07(-0.61%)
Oct 04, 2012	11.48	11.48	11.43	11.45	1,161	-0.09(-0.77%)
Oct 03, 2012	11.44	11.58	11.09	11.54	25,779	+0.06(+0.52%)
Oct 02, 2012	11.49	11.54	11.48	11.48	3,635	-0.10(-0.85%)
Oct 01, 2012	11.80	11.88	11.49	11.58	6,565	+0.12(+1.04%)
Sep 28, 2012	11.35	11.48	11.35	11.46	4,745	+0.07(+0.61%)
Sep 27, 2012	11.02	11.39	11.02	11.39	3,974	+0.35(+3.14%)
Sep 26, 2012	10.99	11.04	10.99	11.04	8,986	+0.02(+0.18%)
Sep 25, 2012	10.96	11.02	10.95	11.02	11,208	+0.08(+0.72%)
Sep 24, 2012	10.95	10.96	10.94	10.94	1,716	-0.01(-0.09%)
Sep 21, 2012	10.94	10.99	10.87	10.95	97,099	+0.06(+0.55%)
Sep 20, 2012	10.90	10.93	10.87	10.89	41,298	-0.09(-0.81%)
Sep 19, 2012	10.94	10.98	10.94	10.98	15,743	+0.04(+0.36%)
Sep 18, 2012	10.96	10.99	10.89	10.94	53,213	+0.04(+0.36%)
Sep 17, 2012	10.92	10.94	10.89	10.90	42,785	+0.00(+0.00%)
Sep 14, 2012	10.88	10.93	10.84	10.90	28,171	+0.01(+0.09%)
Sep 13, 2012	10.94	10.94	10.85	10.89	151,354	-0.10(-0.90%)
Sep 12, 2012	10.87	11.14	10.87	10.99	33,624	+0.08(+0.73%)
Sep 11, 2012	10.88	10.94	10.88	10.91	12,823	+0.03(+0.27%)
Sep 10, 2012	10.85	10.95	10.85	10.88	87,787	+0.01(+0.09%)
Sep 07, 2012	10.89	10.89	10.84	10.87	89,313	+0.05(+0.46%)
Sep 06, 2012	10.89	10.99	10.81	10.82	23,792	-0.06(-0.55%)
Sep 05, 2012	10.87	10.88	10.84	10.88	22,779	+0.01(+0.09%)
Sep 04, 2012	10.87	10.97	10.87	10.87	7,432	+0.10(+0.92%)
Aug 31, 2012	10.79	10.83	10.78	10.78	908	-0.07(-0.64%)
Aug 30, 2012	10.84	10.84	10.79	10.84	3,433	+0.01(+0.09%)
Aug 29, 2012	10.84	10.84	10.77	10.83	428,196	-0.05(-0.45%)
Aug 27, 2012	10.80	11.03	10.80	10.88	15,953	+0.10(+0.96%)
Aug 24, 2012	10.82	10.82	10.70	10.78	17,266	-0.06(-0.59%)
Aug 22, 2012	10.72	10.84	10.84	10.84	29,585	+0.05(+0.46%)
Aug 21, 2012	10.75	10.84	10.75	10.79	2,221	+0.05(+0.46%)
Aug 20, 2012	10.58	10.75	10.52	10.75	20,733	+0.15(+1.40%)
Aug 17, 2012	10.55	10.60	10.55	10.60	10,412	+0.10(+0.94%)
Aug 16, 2012	10.43	10.50	10.43	10.50	13,653	+0.10(+0.95%)
Aug 15, 2012	10.41	10.45	10.35	10.40	86,847	-0.05(-0.47%)
Aug 14, 2012	10.45	10.45	10.41	10.45	11,410	+0.03(+0.29%)
Aug 13, 2012	10.40	10.42	10.38	10.42	36,295	+0.02(+0.19%)
Aug 10, 2012	10.40	10.40	10.38	10.40	26,584	+0.00(+0.00%)
Aug 09, 2012	10.40	10.45	10.38	10.40	44,742	+0.00(+0.00%)
Aug 08, 2012	10.39	10.45	10.39	10.40	6,198	+0.00(+0.00%)
Aug 07, 2012	10.21	10.40	10.21	10.40	7,875	+0.15(+1.45%)
Aug 06, 2012	10.20	10.25	10.20	10.25	807	+0.05(+0.50%)
Aug 03, 2012	10.30	10.31	10.14	10.20	10,473	+0.05(+0.46%)
Aug 02, 2012	10.18	10.26	10.05	10.15	15,045	+0.03(+0.31%)
Aug 01, 2012	10.37	10.40	10.10	10.12	30,862	-0.21(-2.01%)
Jul 31, 2012	10.40	10.55	10.32	10.33	24,705	-0.07(-0.67%)
Jul 30, 2012	10.55	10.56	10.21	10.40	26,364	+0.03(+0.33%)
Jul 27, 2012	10.15	10.53	10.15	10.36	23,627	-0.11(-1.06%)
Jul 26, 2012	10.72	10.72	10.38	10.48	13,227	-0.27(-2.51%)
Jul 25, 2012	10.81	10.83	10.72	10.75	17,266	-0.15(-1.36%)
Jul 24, 2012	10.75	10.89	10.70	10.89	1,741	+0.10(+0.92%)
Jul 20, 2012	10.75	10.79	10.79	10.79	4,644	+0.01(+0.09%)
Jul 19, 2012	10.82	10.89	10.75	10.79	21,144	+0.04(+0.37%)
Jul 18, 2012	10.89	11.29	10.75	10.75	10,072	-0.03(-0.28%)
Jul 17, 2012	10.75	10.89	10.75	10.78	18,418	+0.08(+0.74%)
Jul 16, 2012	10.75	10.79	10.68	10.70	22,915	+0.00(+0.00%)
Jul 13, 2012	10.72	10.75	10.70	10.70	23,625	-0.00(-0.00%)
Jul 12, 2012	10.85	10.89	10.70	10.70	25,596	-0.15(-1.37%)
Jul 11, 2012	10.85	10.89	10.79	10.84	20,019	-0.01(-0.09%)
Jul 10, 2012	10.89	10.89	10.85	10.85	11,560	+0.00(+0.00%)
Jul 09, 2012	10.87	10.94	10.84	10.85	9,390	-0.09(-0.82%)
Jul 06, 2012	10.79	10.94	10.79	10.94	9,218	+0.09(+0.82%)
Jul 05, 2012	11.10	11.10	10.79	10.85	8,330	-0.15(-1.35%)
Jul 03, 2012	10.83	11.13	10.83	11.00	17,014	+0.21(+1.93%)
Jul 02, 2012	10.86	10.86	10.56	10.79	47,824	+0.00(+0.00%)
Jun 29, 2012	11.35	11.35	10.57	10.79	6,895	-0.59(-5.22%)
Jun 28, 2012	11.59	11.59	11.39	11.39	18,350	-0.25(-2.13%)
Jun 27, 2012	11.67	11.67	11.64	11.64	12,381	-0.05(-0.42%)
Jun 26, 2012	11.70	11.70	11.67	11.69	19,487	-0.13(-1.09%)
Jun 25, 2012	11.79	11.81	11.79	11.81	4,558	+0.01(+0.08%)
Jun 22, 2012	11.83	11.83	11.79	11.81	2,524	-0.08(-0.67%)
Jun 21, 2012	11.89	11.89	11.81	11.88	11,363	+0.04(+0.33%)
Jun 20, 2012	11.88	11.88	11.83	11.84	43,512	-0.04(-0.33%)
Jun 19, 2012	12.03	12.03	11.88	11.88	12,520	+0.05(+0.42%)
Jun 18, 2012	11.93	11.93	11.83	11.83	9,796	-0.25(-2.05%)
Jun 15, 2012	11.91	12.08	11.91	12.08	3,231	+0.20(+1.67%)
Jun 14, 2012	11.88	11.88	11.88	11.88	6,490	+0.00(+0.00%)
Jun 13, 2012	11.88	11.89	11.86	11.88	14,928	-0.05(-0.41%)
Jun 11, 2012	11.93	11.93	11.93	11.93	100	-0.05(-0.41%)
Jun 08, 2012	11.98	11.98	11.98	11.98	100	+0.05(+0.41%)
Jun 07, 2012	11.95	11.95	11.91	11.93	10,905	-0.05(-0.41%)
Jun 06, 2012	11.98	11.98	11.98	11.98	4,139	+0.05(+0.41%)
Jun 05, 2012	11.88	11.94	11.88	11.93	9,794	+0.05(+0.42%)

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.