Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.17	15.40	14.99	14.99	62,242	-0.23(-1.52%)
May 30, 2013	14.99	15.39	14.94	15.22	22,459	+0.24(+1.60%)
May 29, 2013	14.92	15.41	14.82	14.98	27,293	-0.04(-0.25%)
May 28, 2013	15.17	15.44	14.91	15.02	45,103	-0.11(-0.73%)
May 24, 2013	15.01	15.17	15.01	15.13	0	+0.12(+0.80%)
May 23, 2013	14.87	15.03	14.68	15.01	0	+0.10(+0.68%)
May 22, 2013	14.91	15.02	14.77	14.91	0	-0.05(-0.31%)
May 21, 2013	15.03	15.03	14.91	14.95	0	-0.06(-0.37%)
May 20, 2013	14.91	15.03	14.77	15.01	0	+0.05(+0.31%)
May 17, 2013	14.97	15.03	14.76	14.96	0	+0.03(+0.18%)
May 16, 2013	14.55	14.99	14.55	14.93	23,087	+0.11(+0.75%)
May 15, 2013	14.81	14.82	14.67	14.82	0	+0.04(+0.25%)
May 13, 2013	14.85	15.03	14.68	14.79	0	-0.12(-0.80%)
May 10, 2013	15.03	15.03	14.68	14.91	0	-0.13(-0.86%)
May 09, 2013	15.08	15.20	14.85	15.03	0	-0.08(-0.55%)
May 08, 2013	14.91	15.13	14.89	15.12	0	+0.19(+1.30%)
May 07, 2013	14.98	14.98	14.82	14.92	0	-0.02(-0.12%)
May 06, 2013	14.75	14.98	14.69	14.94	0	+0.19(+1.31%)
May 03, 2013	14.72	14.84	14.54	14.75	0	+0.06(+0.44%)
May 02, 2013	14.51	14.71	14.45	14.68	0	+0.19(+1.34%)
May 01, 2013	14.72	14.72	14.30	14.49	0	-0.22(-1.50%)
Apr 30, 2013	14.60	14.72	14.53	14.71	0	+0.17(+1.14%)
Apr 29, 2013	14.63	14.69	14.50	14.55	355,122	+0.00(+0.00%)
Apr 26, 2013	14.61	14.61	14.25	14.55	77,846	-0.07(-0.50%)
Apr 25, 2013	14.57	14.71	14.56	14.62	0	+0.08(+0.57%)
Apr 24, 2013	14.57	14.67	14.52	14.54	39,847	+0.05(+0.32%)
Apr 23, 2013	14.35	14.54	14.35	14.49	93,895	+0.23(+1.62%)
Apr 22, 2013	14.37	14.39	14.07	14.26	52,435	-0.02(-0.13%)
Apr 19, 2013	14.23	14.30	13.88	14.28	65,709	+0.00(+0.00%)
Apr 18, 2013	14.32	14.51	14.22	14.28	67,822	-0.07(-0.51%)
Apr 17, 2013	14.57	14.59	14.08	14.35	308,426	-0.27(-1.83%)
Apr 16, 2013	14.67	14.68	14.57	14.62	33,648	+0.05(+0.32%)
Apr 15, 2013	14.61	14.61	14.57	14.57	65,700	-0.12(-0.82%)
Apr 12, 2013	14.57	14.72	14.57	14.69	20,630	+0.06(+0.44%)
Apr 11, 2013	14.71	14.72	14.62	14.63	4,189	-0.09(-0.63%)
Apr 10, 2013	14.57	14.72	14.57	14.72	48,634	+0.15(+1.01%)
Apr 09, 2013	14.62	14.69	14.57	14.57	19,151	-0.08(-0.57%)
Apr 08, 2013	14.76	14.76	14.57	14.66	10,736	-0.07(-0.50%)
Apr 05, 2013	14.57	14.76	14.57	14.73	59,748	+0.04(+0.25%)
Apr 04, 2013	14.56	14.69	14.56	14.69	30,427	+0.12(+0.82%)
Apr 03, 2013	14.65	14.69	14.57	14.57	44,821	-0.01(-0.06%)
Apr 02, 2013	14.67	14.67	14.57	14.58	81,995	+0.00(+0.00%)
Apr 01, 2013	14.57	14.67	14.44	14.58	97,927	+0.01(+0.06%)
Mar 28, 2013	14.69	14.69	14.57	14.57	53,778	-0.07(-0.50%)
Mar 27, 2013	14.67	14.68	14.57	14.65	25,976	-0.04(-0.25%)
Mar 26, 2013	14.69	14.69	14.57	14.68	22,155	+0.02(+0.13%)
Mar 25, 2013	14.65	14.69	14.57	14.67	22,418	+0.02(+0.13%)
Mar 22, 2013	14.60	14.67	14.48	14.65	64,249	+0.07(+0.51%)
Mar 21, 2013	14.48	14.61	14.48	14.57	16,347	-0.02(-0.13%)
Mar 20, 2013	14.45	14.59	14.44	14.59	48,582	+0.14(+0.96%)
Mar 19, 2013	14.52	14.52	14.44	14.45	18,905	+0.01(+0.06%)
Mar 18, 2013	14.38	14.55	14.38	14.44	73,155	-0.03(-0.19%)
Mar 15, 2013	14.44	14.50	14.44	14.47	95,332	+0.03(+0.19%)
Mar 14, 2013	14.37	14.53	14.37	14.44	68,503	+0.12(+0.84%)
Mar 13, 2013	14.46	14.47	14.18	14.32	61,754	-0.12(-0.83%)
Mar 12, 2013	14.64	14.71	14.40	14.44	180,202	-0.22(-1.51%)
Mar 11, 2013	14.70	14.98	14.61	14.67	24,155	-0.08(-0.56%)
Mar 08, 2013	14.58	14.76	14.58	14.75	28,385	+0.20(+1.39%)
Mar 07, 2013	14.52	14.56	14.51	14.55	30,561	+0.07(+0.51%)
Mar 06, 2013	14.52	14.75	14.42	14.47	74,310	-0.05(-0.32%)
Mar 05, 2013	14.54	14.56	14.33	14.52	38,792	+0.01(+0.06%)
Mar 04, 2013	14.33	14.51	14.30	14.51	51,109	+0.19(+1.35%)
Mar 01, 2013	14.12	14.37	13.84	14.32	115,326	+0.06(+0.45%)
Feb 28, 2013	14.29	14.36	14.23	14.25	75,007	-0.05(-0.32%)
Feb 27, 2013	14.23	14.36	14.23	14.30	49,764	+0.03(+0.19%)
Feb 26, 2013	14.22	14.30	14.20	14.27	33,571	+0.08(+0.59%)
Feb 22, 2013	14.15	14.29	14.03	14.19	39,287	+0.16(+1.12%)
Feb 21, 2013	14.00	14.18	13.87	14.03	110,568	+0.07(+0.53%)
Feb 20, 2013	13.82	14.05	13.77	13.96	107,471	+0.15(+1.07%)
Feb 19, 2013	13.84	13.84	13.71	13.81	92,759	-0.03(-0.20%)
Feb 15, 2013	13.47	13.84	13.44	13.84	104,955	+0.44(+3.31%)
Feb 14, 2013	13.45	13.50	13.36	13.39	13,630	+0.06(+0.42%)
Feb 13, 2013	13.34	13.37	13.14	13.34	46,370	+0.02(+0.14%)
Feb 12, 2013	13.20	13.34	13.20	13.32	19,220	+0.06(+0.49%)
Feb 11, 2013	13.20	13.29	13.07	13.25	17,749	-0.02(-0.14%)
Feb 08, 2013	13.27	13.30	13.18	13.27	44,225	+0.03(+0.21%)
Feb 07, 2013	13.19	13.30	13.13	13.25	19,101	+0.05(+0.35%)
Feb 06, 2013	13.13	13.31	13.10	13.20	58,798	+0.09(+0.70%)
Feb 04, 2013	13.19	13.29	13.05	13.11	34,231	-0.18(-1.39%)
Feb 01, 2013	13.32	13.32	13.06	13.29	77,648	-0.04(-0.28%)
Jan 31, 2013	12.94	13.37	12.84	13.33	283,294	+0.42(+3.21%)
Jan 30, 2013	12.95	13.13	12.88	12.91	74,603	-0.08(-0.64%)
Jan 29, 2013	12.92	13.05	12.91	13.00	42,989	+0.08(+0.64%)
Jan 28, 2013	12.93	12.95	12.85	12.91	37,121	+0.05(+0.36%)
Jan 25, 2013	12.89	12.93	12.78	12.87	37,501	+0.05(+0.36%)
Jan 24, 2013	12.79	12.90	12.69	12.82	48,026	+0.01(+0.07%)
Jan 23, 2013	12.86	12.86	12.77	12.81	47,652	-0.01(-0.07%)
Jan 22, 2013	12.80	12.87	12.80	12.82	23,234	+0.02(+0.14%)
Jan 18, 2013	12.82	12.89	12.77	12.80	87,437	-0.06(-0.50%)
Jan 17, 2013	12.79	12.91	12.70	12.87	22,529	+0.13(+1.01%)
Jan 16, 2013	13.10	13.19	12.71	12.74	85,371	-0.41(-3.09%)
Jan 15, 2013	12.73	13.14	12.73	13.14	83,902	+0.39(+3.04%)
Jan 14, 2013	12.73	12.80	12.73	12.76	16,400	+0.05(+0.36%)
Jan 11, 2013	13.09	13.13	12.71	12.71	35,537	-0.31(-2.41%)
Jan 10, 2013	12.87	13.06	12.84	13.02	44,900	+0.20(+1.58%)
Jan 09, 2013	12.73	12.82	12.72	12.82	30,760	+0.10(+0.80%)
Jan 08, 2013	12.61	12.73	12.50	12.72	53,305	+0.14(+1.10%)
Jan 07, 2013	12.55	12.64	12.51	12.58	28,785	-0.03(-0.22%)
Jan 04, 2013	12.64	12.64	12.54	12.61	20,858	+0.01(+0.07%)
Jan 03, 2013	12.60	12.66	12.48	12.60	26,662	-0.03(-0.22%)
Jan 02, 2013	12.63	12.68	12.33	12.63	191,634	+0.17(+1.33%)
Dec 31, 2012	12.32	12.46	12.27	12.46	41,223	+0.18(+1.50%)
Dec 28, 2012	12.35	12.40	12.27	12.28	24,503	-0.07(-0.60%)
Dec 27, 2012	12.22	12.43	12.18	12.35	83,086	+0.14(+1.13%)
Dec 26, 2012	12.18	12.22	12.13	12.21	49,434	+0.05(+0.38%)
Dec 24, 2012	12.27	12.27	12.15	12.17	23,298	-0.06(-0.45%)
Dec 21, 2012	12.18	12.36	11.90	12.22	336,516	+0.04(+0.30%)
Dec 20, 2012	12.15	12.21	12.14	12.18	36,680	+0.01(+0.08%)
Dec 19, 2012	12.18	12.18	12.00	12.18	26,257	+0.00(+0.00%)
Dec 18, 2012	12.12	12.18	12.02	12.18	31,767	+0.09(+0.76%)
Dec 17, 2012	12.11	12.11	12.00	12.08	18,122	+0.04(+0.31%)
Dec 14, 2012	11.94	12.11	11.94	12.05	26,027	+0.06(+0.54%)
Dec 13, 2012	12.09	12.09	11.95	11.98	27,694	-0.09(-0.76%)
Dec 12, 2012	11.99	12.13	11.97	12.07	37,872	+0.06(+0.54%)
Dec 11, 2012	12.03	12.08	11.90	12.01	90,890	+0.04(+0.31%)
Dec 10, 2012	12.05	12.05	11.97	11.97	125,256	-0.06(-0.46%)
Dec 07, 2012	12.06	12.06	11.99	12.03	70,542	-0.04(-0.31%)
Dec 06, 2012	12.14	12.14	11.99	12.06	44,478	-0.05(-0.38%)
Dec 05, 2012	12.16	12.16	12.08	12.11	73,587	-0.03(-0.23%)
Dec 04, 2012	12.20	12.22	12.11	12.14	46,007	+0.30(+2.49%)
Nov 30, 2012	12.16	12.16	11.78	11.84	185,477	-0.29(-2.36%)
Nov 29, 2012	12.14	12.18	11.82	12.13	25,727	-0.01(-0.08%)
Nov 28, 2012	12.09	12.18	12.09	12.14	28,627	+0.08(+0.69%)
Nov 27, 2012	12.04	12.08	11.99	12.06	55,192	+0.02(+0.15%)
Nov 26, 2012	11.99	12.05	11.94	12.04	25,753	+0.02(+0.15%)
Nov 23, 2012	11.94	12.07	11.86	12.02	35,881	+0.09(+0.77%)
Nov 21, 2012	11.93	11.94	11.83	11.93	5,294	+0.02(+0.16%)
Nov 20, 2012	11.89	11.94	11.81	11.91	15,174	-0.02(-0.16%)
Nov 19, 2012	11.93	11.94	11.87	11.93	31,114	+0.08(+0.70%)
Nov 16, 2012	11.73	11.98	11.71	11.84	37,375	+0.06(+0.55%)
Nov 15, 2012	11.82	12.00	11.73	11.78	53,987	-0.07(-0.62%)
Nov 14, 2012	12.00	12.00	11.73	11.85	55,915	-0.12(-1.00%)
Nov 13, 2012	11.99	12.05	11.83	11.97	42,975	+0.00(+0.00%)
Nov 12, 2012	11.83	12.06	11.83	11.97	72,906	+0.20(+1.72%)
Nov 09, 2012	11.65	11.83	11.58	11.77	60,928	+0.06(+0.55%)
Nov 08, 2012	12.14	12.14	11.68	11.71	146,404	-0.42(-3.42%)
Nov 07, 2012	12.38	12.39	12.10	12.12	104,586	-0.34(-2.74%)
Nov 06, 2012	12.48	12.49	12.42	12.46	65,658	-0.02(-0.15%)
Nov 05, 2012	12.39	12.52	12.39	12.48	116,209	+0.16(+1.26%)
Nov 02, 2012	12.58	12.58	12.28	12.32	90,492	-0.24(-1.89%)
Nov 01, 2012	12.56	12.58	12.38	12.56	74,102	-0.03(-0.22%)
Oct 31, 2012	12.44	12.59	12.39	12.59	173,762	+0.19(+1.56%)
Oct 26, 2012	12.36	12.40	12.40	12.40	47,051	+0.03(+0.22%)
Oct 25, 2012	12.46	12.47	12.19	12.37	54,046	+0.04(+0.30%)
Oct 24, 2012	12.48	12.50	12.02	12.33	87,053	-0.13(-1.04%)
Oct 23, 2012	12.35	12.64	12.22	12.46	92,887	+0.24(+1.96%)
Oct 19, 2012	12.37	12.41	12.17	12.22	74,449	-0.19(-1.56%)
Oct 18, 2012	12.44	12.47	12.37	12.42	36,341	-0.04(-0.30%)
Oct 17, 2012	12.54	12.54	12.37	12.45	48,789	-0.11(-0.88%)
Oct 16, 2012	12.50	12.64	12.29	12.56	42,600	+0.12(+0.96%)
Oct 15, 2012	12.40	12.52	12.24	12.44	51,668	+0.02(+0.15%)
Oct 12, 2012	12.54	12.54	12.39	12.42	70,513	-0.15(-1.17%)
Oct 11, 2012	12.56	12.68	12.54	12.57	47,729	+0.03(+0.22%)
Oct 10, 2012	12.55	12.67	12.50	12.54	173,256	-0.03(-0.22%)
Oct 09, 2012	12.68	12.68	12.56	12.57	92,407	-0.02(-0.15%)
Oct 08, 2012	12.54	12.64	12.50	12.59	51,356	+0.01(+0.07%)
Oct 05, 2012	12.31	12.58	12.30	12.58	119,437	+0.27(+2.17%)
Oct 04, 2012	12.16	12.39	12.13	12.31	163,270	+0.16(+1.29%)
Oct 03, 2012	12.22	12.23	12.13	12.16	88,036	-0.06(-0.45%)
Oct 02, 2012	12.23	12.23	12.17	12.21	102,470	+0.04(+0.30%)
Oct 01, 2012	12.24	12.24	12.12	12.18	162,317	-0.05(-0.38%)
Sep 28, 2012	11.98	12.26	11.83	12.22	2,810,491	+0.24(+2.00%)
Sep 27, 2012	12.18	12.22	11.81	11.98	134,346	-0.18(-1.52%)
Sep 26, 2012	12.07	12.18	11.94	12.17	105,856	+0.11(+0.92%)
Sep 25, 2012	11.94	12.16	11.93	12.06	90,049	+0.13(+1.08%)
Sep 24, 2012	11.75	11.94	11.75	11.93	75,719	-0.04(-0.31%)
Sep 21, 2012	11.88	11.96	11.84	11.96	204,495	+0.08(+0.70%)
Sep 20, 2012	11.82	11.90	11.82	11.88	34,027	+0.03(+0.23%)
Sep 19, 2012	11.80	11.98	11.79	11.85	59,628	+0.05(+0.39%)
Sep 18, 2012	11.77	11.81	11.70	11.81	36,159	+0.17(+1.43%)
Sep 17, 2012	11.11	11.79	11.11	11.64	75,045	-0.06(-0.55%)
Sep 14, 2012	11.63	11.79	11.63	11.71	24,181	-0.01(-0.08%)
Sep 13, 2012	11.58	11.80	11.58	11.71	49,982	+0.10(+0.87%)
Sep 12, 2012	11.67	11.76	11.55	11.61	33,716	-0.04(-0.32%)
Sep 11, 2012	11.70	11.75	11.62	11.65	41,285	-0.06(-0.47%)
Sep 10, 2012	11.67	11.81	11.53	11.71	45,679	-0.02(-0.16%)
Sep 07, 2012	11.79	11.81	11.61	11.72	64,001	-0.06(-0.47%)
Sep 06, 2012	11.74	11.81	11.62	11.78	78,386	+0.04(+0.31%)
Sep 05, 2012	11.69	11.76	11.67	11.74	43,708	+0.04(+0.32%)
Sep 04, 2012	11.72	11.76	11.59	11.71	25,521	+0.10(+0.87%)
Aug 31, 2012	11.71	11.75	11.52	11.60	42,860	-0.06(-0.55%)
Aug 30, 2012	11.58	11.70	11.58	11.67	17,888	+0.04(+0.32%)
Aug 29, 2012	11.76	11.81	11.54	11.63	58,967	+0.06(+0.48%)
Aug 27, 2012	11.58	11.67	11.56	11.58	61,381	+0.04(+0.32%)
Aug 24, 2012	11.54	11.58	11.49	11.54	50,135	+0.01(+0.08%)
Aug 23, 2012	11.49	11.55	11.49	11.53	50,169	+0.00(+0.00%)
Aug 22, 2012	11.50	11.55	11.49	11.53	71,458	+0.04(+0.32%)
Aug 21, 2012	11.51	11.55	11.45	11.49	99,021	+0.03(+0.24%)
Aug 20, 2012	11.48	11.49	11.45	11.47	27,525	-0.03(-0.24%)
Aug 17, 2012	11.47	11.49	11.40	11.49	63,230	+0.06(+0.48%)
Aug 16, 2012	11.40	11.46	11.39	11.44	58,291	+0.04(+0.32%)
Aug 15, 2012	11.39	11.46	11.39	11.40	46,626	+0.01(+0.08%)
Aug 14, 2012	11.43	11.47	11.35	11.39	18,037	+0.04(+0.32%)
Aug 13, 2012	11.32	11.47	11.32	11.35	26,857	-0.13(-1.12%)
Aug 10, 2012	11.47	11.48	11.44	11.48	56,050	+0.04(+0.32%)
Aug 09, 2012	11.47	11.47	11.42	11.45	31,156	-0.01(-0.08%)
Aug 08, 2012	11.43	11.48	11.39	11.46	72,747	-0.01(-0.08%)
Aug 07, 2012	11.35	11.48	11.30	11.47	110,898	+0.06(+0.49%)
Aug 06, 2012	11.41	11.49	11.39	11.41	57,798	-0.09(-0.80%)
Aug 03, 2012	11.51	11.52	11.47	11.50	27,844	-0.01(-0.08%)
Aug 02, 2012	11.47	11.51	11.46	11.51	39,961	+0.03(+0.24%)
Aug 01, 2012	11.52	11.53	11.45	11.48	49,534	+0.03(+0.24%)
Jul 31, 2012	11.52	11.52	11.43	11.46	45,711	+0.07(+0.65%)
Jul 30, 2012	11.44	11.52	11.38	11.38	39,909	-0.11(-0.96%)
Jul 27, 2012	11.60	11.61	11.33	11.49	60,637	-0.04(-0.32%)
Jul 26, 2012	11.52	11.60	11.47	11.53	177,187	+0.08(+0.73%)
Jul 25, 2012	11.30	11.45	11.30	11.45	93,401	+0.16(+1.39%)
Jul 24, 2012	11.30	11.30	11.23	11.29	66,244	+0.00(+0.00%)
Jul 23, 2012	11.03	11.31	11.03	11.29	155,737	+0.18(+1.66%)
Jul 20, 2012	11.07	11.11	11.06	11.11	386,226	+0.04(+0.33%)
Jul 19, 2012	11.08	11.10	11.04	11.07	210,101	-0.01(-0.08%)
Jul 18, 2012	11.07	11.11	11.05	11.08	189,641	+0.01(+0.08%)
Jul 17, 2012	11.05	11.07	10.99	11.07	275,061	+0.06(+0.59%)
Jul 16, 2012	11.07	11.07	10.91	11.00	107,386	-0.06(-0.58%)
Jul 13, 2012	11.15	11.21	10.88	11.07	480,973	+0.06(+0.59%)
Jul 12, 2012	10.71	11.07	10.71	11.00	772,681	+0.21(+1.97%)

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.