Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.26	17.43	17.05	17.23	0	+0.05(+0.32%)
Jul 30, 2013	17.17	17.19	16.86	17.17	0	+0.16(+0.96%)
Jul 29, 2013	17.24	17.53	16.93	17.01	0	-0.23(-1.32%)
Jul 26, 2013	17.06	17.34	17.01	17.24	0	-0.02(-0.10%)
Jul 25, 2013	16.76	18.42	15.49	17.25	1,259,226	+0.93(+5.73%)
Jul 24, 2013	16.83	16.97	16.27	16.32	0	-0.44(-2.60%)
Jul 23, 2013	16.75	16.83	16.57	16.76	0	+0.13(+0.76%)
Jul 22, 2013	16.72	16.77	16.58	16.63	235,274	-0.15(-0.87%)
Jul 19, 2013	16.87	17.07	16.71	16.77	0	-0.11(-0.65%)
Jul 18, 2013	16.87	17.23	16.74	16.88	290,006	+0.07(+0.43%)
Jul 17, 2013	16.96	17.05	16.75	16.81	250,891	+0.01(+0.05%)
Jul 16, 2013	17.13	17.15	16.63	16.80	0	-0.25(-1.49%)
Jul 15, 2013	17.08	17.30	16.81	17.05	0	-0.06(-0.37%)
Jul 12, 2013	17.04	17.34	16.97	17.12	0	+0.08(+0.48%)
Jul 11, 2013	17.01	17.05	16.46	17.04	215,489	+0.36(+2.18%)
Jul 10, 2013	16.71	16.74	16.47	16.67	242,435	-0.01(-0.05%)
Jul 09, 2013	16.44	16.77	16.34	16.68	0	+0.34(+2.11%)
Jul 08, 2013	16.28	16.60	16.18	16.34	334,324	+0.16(+1.01%)
Jul 05, 2013	15.99	16.18	15.91	16.18	0	+0.51(+3.24%)
Jul 03, 2013	15.50	15.78	15.39	15.67	0	+0.09(+0.58%)
Jul 02, 2013	15.72	15.72	15.46	15.58	0	-0.12(-0.75%)
Jul 01, 2013	15.57	15.95	15.18	15.69	0	+0.30(+1.94%)
Jun 28, 2013	15.37	15.57	15.20	15.39	521,275	+0.25(+1.68%)
Jun 26, 2013	15.59	15.59	15.11	15.14	0	-0.32(-2.05%)
Jun 25, 2013	15.39	15.52	15.10	15.46	0	+0.42(+2.77%)
Jun 24, 2013	15.15	15.28	15.03	15.04	0	-0.39(-2.53%)
Jun 21, 2013	15.44	15.69	15.33	15.43	752,947	+0.09(+0.59%)
Jun 20, 2013	15.81	15.81	15.25	15.34	0	-0.73(-4.52%)
Jun 19, 2013	16.08	16.41	16.00	16.07	0	+0.04(+0.23%)
Jun 18, 2013	15.88	16.17	15.83	16.03	0	+0.24(+1.55%)
Jun 17, 2013	15.81	15.87	15.42	15.79	0	+0.21(+1.34%)
Jun 14, 2013	15.82	15.88	15.56	15.58	0	-0.28(-1.77%)
Jun 13, 2013	15.29	15.97	15.21	15.86	426,692	+0.57(+3.74%)
Jun 12, 2013	15.15	15.44	14.91	15.29	407,006	+0.32(+2.12%)
Jun 11, 2013	14.94	15.20	14.84	14.97	301,122	-0.19(-1.26%)
Jun 10, 2013	15.20	15.39	15.01	15.16	0	-0.01(-0.06%)
Jun 07, 2013	15.38	15.38	14.94	15.17	0	-0.03(-0.18%)
Jun 06, 2013	15.00	15.20	14.86	15.20	300,181	+0.23(+1.52%)
Jun 05, 2013	14.88	15.01	14.75	14.97	0	+0.10(+0.67%)
Jun 04, 2013	15.10	15.28	14.66	14.87	0	-0.21(-1.38%)
Jun 03, 2013	15.26	15.29	14.59	15.08	529,086	-0.16(-1.07%)
May 31, 2013	15.23	15.58	15.17	15.24	442,751	-0.17(-1.12%)
May 30, 2013	15.52	15.55	15.30	15.41	358,438	+0.00(+0.00%)
May 29, 2013	15.56	15.65	15.30	15.41	267,537	-0.22(-1.39%)
May 28, 2013	15.85	15.85	15.36	15.63	434,044	+0.21(+1.35%)
May 24, 2013	15.43	15.55	15.21	15.42	0	-0.10(-0.64%)
May 23, 2013	15.38	15.71	15.14	15.52	0	-0.03(-0.17%)
May 22, 2013	16.08	16.21	15.41	15.55	0	-0.43(-2.67%)
May 21, 2013	16.41	16.41	15.89	15.98	0	-0.38(-2.33%)
May 20, 2013	16.62	16.80	16.29	16.36	0	-0.28(-1.69%)
May 17, 2013	16.53	16.68	16.35	16.64	0	+0.18(+1.10%)
May 16, 2013	16.86	17.04	16.38	16.46	377,064	-0.48(-2.84%)
May 15, 2013	16.95	16.95	16.57	16.94	0	+0.73(+4.48%)
May 13, 2013	16.29	16.35	15.99	16.21	0	-0.14(-0.83%)
May 10, 2013	15.85	16.46	15.73	16.35	0	+0.58(+3.68%)
May 09, 2013	15.79	16.09	15.64	15.77	0	-0.07(-0.46%)
May 08, 2013	15.51	15.89	15.38	15.84	253,762	+0.21(+1.34%)
May 07, 2013	15.42	15.63	15.26	15.63	0	+0.29(+1.89%)
May 06, 2013	15.58	15.69	15.31	15.34	0	-0.25(-1.63%)
May 03, 2013	14.95	15.77	14.75	15.59	0	+0.95(+6.51%)
May 02, 2013	14.57	14.88	14.39	14.64	0	+0.15(+1.00%)
May 01, 2013	15.16	15.16	14.43	14.50	649,221	-0.69(-4.54%)
Apr 30, 2013	15.47	15.52	15.17	15.19	0	-0.29(-1.88%)
Apr 29, 2013	15.68	15.87	15.38	15.48	1,013,041	-0.16(-1.04%)
Apr 26, 2013	15.36	15.68	15.31	15.64	340,815	+0.11(+0.70%)
Apr 25, 2013	14.93	15.56	13.73	15.53	0	-0.63(-3.87%)
Apr 24, 2013	16.25	16.41	16.07	16.16	447,283	-0.05(-0.34%)
Apr 23, 2013	16.15	16.45	16.05	16.21	284,475	+0.34(+2.11%)
Apr 22, 2013	16.01	16.47	15.50	15.88	209,240	-0.07(-0.46%)
Apr 19, 2013	15.58	15.99	15.47	15.95	178,760	+0.42(+2.69%)
Apr 18, 2013	15.82	16.02	15.46	15.53	169,005	-0.34(-2.12%)
Apr 17, 2013	16.48	16.48	15.65	15.87	291,088	-0.83(-4.95%)
Apr 16, 2013	16.57	16.73	16.19	16.69	288,029	+0.28(+1.71%)
Apr 15, 2013	17.81	17.81	16.30	16.41	389,225	-1.56(-8.68%)
Apr 12, 2013	17.50	18.02	17.13	17.97	506,708	+0.42(+2.38%)
Apr 11, 2013	17.07	17.61	17.05	17.55	391,635	+0.52(+3.04%)
Apr 10, 2013	16.37	17.09	16.37	17.04	400,291	+0.72(+4.39%)
Apr 09, 2013	16.48	16.55	16.31	16.32	151,616	-0.17(-1.05%)
Apr 08, 2013	16.45	16.53	16.29	16.49	183,597	+0.14(+0.83%)
Apr 05, 2013	15.89	16.40	15.75	16.36	418,179	+0.13(+0.78%)
Apr 04, 2013	16.20	16.49	16.13	16.23	314,940	+0.06(+0.39%)
Apr 03, 2013	16.69	16.89	16.08	16.17	458,887	-0.45(-2.73%)
Apr 02, 2013	17.18	17.22	16.48	16.62	303,041	-0.36(-2.14%)
Apr 01, 2013	17.50	17.66	16.96	16.98	528,664	-0.45(-2.60%)
Mar 28, 2013	17.57	17.66	17.27	17.44	396,332	-0.06(-0.36%)
Mar 27, 2013	17.48	17.74	17.36	17.50	392,947	-0.08(-0.46%)
Mar 26, 2013	17.53	17.62	17.28	17.58	389,000	+0.17(+0.99%)
Mar 25, 2013	17.42	17.53	17.20	17.41	552,096	+0.11(+0.63%)
Mar 22, 2013	17.51	17.52	17.22	17.30	522,747	-0.23(-1.29%)
Mar 21, 2013	18.11	18.11	17.29	17.53	443,647	-0.50(-2.77%)
Mar 20, 2013	17.77	18.03	17.67	18.03	299,117	+0.44(+2.48%)
Mar 19, 2013	17.84	17.88	17.30	17.59	159,590	-0.23(-1.27%)
Mar 18, 2013	17.41	17.87	17.24	17.82	360,910	+0.19(+1.05%)
Mar 15, 2013	17.74	17.83	17.44	17.63	558,788	-0.00(-0.03%)
Mar 14, 2013	17.27	17.65	17.25	17.64	347,312	+0.45(+2.64%)
Mar 13, 2013	16.82	17.19	16.75	17.18	503,037	+0.34(+2.05%)
Mar 12, 2013	16.68	16.91	16.68	16.84	225,563	+0.15(+0.92%)
Mar 11, 2013	16.78	17.03	16.54	16.68	524,301	-0.12(-0.70%)
Mar 08, 2013	16.76	16.86	16.47	16.80	613,895	+0.29(+1.76%)
Mar 07, 2013	16.93	17.06	16.47	16.51	771,952	-0.35(-2.10%)
Mar 06, 2013	17.12	17.16	16.78	16.86	326,171	-0.13(-0.75%)
Mar 05, 2013	16.69	17.33	16.68	16.99	670,709	+0.46(+2.80%)
Mar 04, 2013	16.42	16.69	16.32	16.53	501,100	+0.01(+0.06%)
Mar 01, 2013	16.57	16.86	16.30	16.52	341,500	-0.09(-0.55%)
Feb 28, 2013	16.78	16.85	16.60	16.61	384,815	+0.10(+0.60%)
Feb 27, 2013	16.15	16.70	16.12	16.51	377,456	+0.37(+2.30%)
Feb 26, 2013	16.06	16.23	15.93	16.14	171,686	-0.05(-0.28%)
Feb 22, 2013	16.26	16.26	16.01	16.18	176,694	+0.18(+1.13%)
Feb 21, 2013	16.35	16.43	15.76	16.00	210,857	-0.31(-1.89%)
Feb 20, 2013	16.38	16.44	16.26	16.31	834,062	-0.11(-0.66%)
Feb 19, 2013	16.78	16.83	16.29	16.42	684,010	-0.13(-0.77%)
Feb 15, 2013	15.49	17.20	14.97	16.55	1,561,861	+1.04(+6.73%)
Feb 14, 2013	16.46	16.46	15.42	15.50	669,097	-0.13(-0.81%)
Feb 13, 2013	15.48	15.64	15.39	15.63	491,658	+0.20(+1.29%)
Feb 12, 2013	15.33	15.47	15.28	15.43	154,803	+0.10(+0.65%)
Feb 11, 2013	15.08	15.34	15.06	15.33	141,100	+0.20(+1.32%)
Feb 08, 2013	14.89	15.29	14.86	15.13	171,320	+0.34(+2.27%)
Feb 07, 2013	14.98	15.14	14.65	14.80	195,197	-0.23(-1.51%)
Feb 06, 2013	14.77	15.04	14.43	15.02	281,251	-0.05(-0.30%)
Feb 04, 2013	15.22	15.22	14.91	15.07	210,603	-0.24(-1.60%)
Feb 01, 2013	15.20	15.54	15.19	15.31	546,466	+0.09(+0.60%)
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%)

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.