Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	13.61	13.64	13.50	13.57	61,233	-0.13(-0.95%)
Aug 29, 2013	13.56	13.79	13.54	13.70	111,641	+0.05(+0.37%)
Aug 28, 2013	13.80	13.80	13.60	13.65	128,968	-0.15(-1.09%)
Aug 27, 2013	14.06	14.06	13.80	13.80	188,897	-0.23(-1.64%)
Aug 26, 2013	14.28	14.28	13.99	14.03	85,561	-0.02(-0.14%)
Aug 23, 2013	14.11	14.13	13.94	14.05	886,327	-0.10(-0.71%)
Aug 22, 2013	14.10	14.30	14.10	14.15	410,815	+0.10(+0.71%)
Aug 21, 2013	14.15	14.23	14.05	14.05	132,691	-0.11(-0.78%)
Aug 20, 2013	13.98	14.19	13.98	14.16	88,345	+0.06(+0.43%)
Aug 19, 2013	14.04	14.14	14.02	14.10	82,517	+0.10(+0.71%)
Aug 16, 2013	13.94	14.00	13.89	14.00	80,361	-0.10(-0.71%)
Aug 15, 2013	14.05	14.11	13.83	14.10	97,559	-0.06(-0.42%)
Aug 14, 2013	14.24	14.26	14.10	14.16	143,821	+0.03(+0.21%)
Aug 13, 2013	13.99	14.13	13.94	14.13	96,586	+0.10(+0.71%)
Aug 12, 2013	14.07	14.32	14.03	14.03	159,084	-0.23(-1.61%)
Aug 09, 2013	14.18	14.30	14.18	14.26	53,271	-0.05(-0.35%)
Aug 08, 2013	14.34	14.39	14.26	14.31	62,117	+0.11(+0.77%)
Aug 07, 2013	14.27	14.53	14.14	14.20	173,397	-0.32(-2.20%)
Aug 06, 2013	14.47	14.55	14.42	14.52	108,106	+0.25(+1.75%)
Aug 05, 2013	14.44	14.44	14.22	14.27	105,119	+0.09(+0.63%)
Aug 02, 2013	14.15	14.28	14.08	14.18	83,793	-0.12(-0.84%)
Aug 01, 2013	14.27	14.32	14.22	14.30	67,641	+0.07(+0.49%)
Jul 31, 2013	14.13	14.30	14.13	14.23	77,258	+0.05(+0.35%)
Jul 30, 2013	14.34	14.34	14.08	14.18	122,351	+0.06(+0.42%)
Jul 29, 2013	14.10	14.19	13.99	14.12	65,955	-0.18(-1.26%)
Jul 26, 2013	14.33	14.33	14.17	14.30	58,970	-0.14(-0.97%)
Jul 25, 2013	14.42	14.44	14.28	14.44	77,716	+0.14(+0.98%)
Jul 24, 2013	14.35	14.36	14.20	14.30	78,263	+0.13(+0.92%)
Jul 23, 2013	14.28	14.37	14.17	14.17	131,844	-0.23(-1.60%)
Jul 22, 2013	14.39	14.45	14.37	14.40	42,914	+0.04(+0.28%)
Jul 19, 2013	14.33	14.45	14.32	14.36	33,246	+0.03(+0.21%)
Jul 18, 2013	14.31	14.39	14.22	14.33	323,748	+0.16(+1.13%)
Jul 17, 2013	14.25	14.32	14.05	14.17	1,193,606	-0.06(-0.42%)
Jul 16, 2013	14.24	14.33	14.11	14.23	133,198	-0.10(-0.70%)
Jul 15, 2013	14.22	14.35	14.22	14.33	41,995	+0.03(+0.21%)
Jul 12, 2013	14.38	14.49	14.21	14.30	174,289	-0.88(-5.80%)
Jul 11, 2013	14.91	15.19	14.91	15.18	139,126	+0.34(+2.29%)
Jul 10, 2013	14.75	14.97	14.73	14.84	77,289	-0.02(-0.13%)
Jul 09, 2013	14.67	14.93	14.65	14.86	1,532,061	+0.21(+1.43%)
Jul 08, 2013	14.51	14.69	14.51	14.65	85,845	+0.19(+1.31%)
Jul 05, 2013	14.46	14.46	14.25	14.46	124,962	-0.09(-0.62%)
Jul 03, 2013	14.46	14.59	14.36	14.55	93,235	+0.15(+1.04%)
Jul 02, 2013	14.43	14.51	14.33	14.40	1,268,788	-0.04(-0.28%)
Jul 01, 2013	14.42	14.53	14.38	14.44	102,470	+0.17(+1.23%)
Jun 28, 2013	14.36	14.37	14.21	14.27	1,347,329	-0.20(-1.35%)
Jun 26, 2013	14.54	14.54	14.33	14.46	223,368	-0.12(-0.82%)
Jun 25, 2013	14.18	14.70	14.09	14.58	223,720	+0.37(+2.60%)
Jun 24, 2013	14.15	14.26	14.04	14.21	78,611	-0.21(-1.46%)
Jun 21, 2013	14.52	14.61	14.24	14.42	131,820	+0.21(+1.48%)
Jun 20, 2013	14.25	14.39	14.14	14.21	48,283	-0.38(-2.59%)
Jun 19, 2013	14.86	14.90	14.56	14.59	72,483	-0.20(-1.37%)
Jun 18, 2013	14.83	14.85	14.75	14.79	72,266	+0.24(+1.65%)
Jun 17, 2013	14.79	14.83	14.50	14.55	337,549	+0.15(+1.04%)
Jun 14, 2013	14.30	14.41	14.24	14.40	60,624	-0.14(-0.96%)
Jun 13, 2013	14.30	14.54	14.30	14.54	65,814	+0.16(+1.11%)
Jun 12, 2013	14.45	14.52	14.34	14.38	51,787	+0.06(+0.42%)
Jun 11, 2013	14.20	14.33	14.01	14.32	207,645	-0.02(-0.17%)
Jun 10, 2013	14.19	14.36	14.11	14.34	156,649	+0.26(+1.87%)
Jun 07, 2013	14.18	14.18	13.93	14.08	678,133	+0.18(+1.29%)
Jun 06, 2013	14.16	14.16	13.87	13.90	756,758	-0.27(-1.91%)
Jun 05, 2013	14.24	14.27	14.11	14.17	559,911	-0.29(-2.01%)
Jun 04, 2013	14.41	14.54	14.35	14.46	72,177	-0.06(-0.41%)
Jun 03, 2013	14.50	14.64	14.38	14.52	73,068	+0.07(+0.48%)
May 31, 2013	14.49	14.50	14.33	14.45	71,271	-0.31(-2.10%)
May 30, 2013	14.52	14.77	14.52	14.76	85,750	+0.00(+0.00%)
May 29, 2013	14.83	14.83	14.63	14.76	65,652	-0.18(-1.20%)
May 28, 2013	15.00	15.01	14.85	14.94	108,448	+0.12(+0.81%)
May 24, 2013	14.62	14.89	14.62	14.82	114,063	+0.01(+0.07%)
May 23, 2013	14.75	14.87	14.60	14.81	105,101	-0.06(-0.40%)
May 22, 2013	14.63	15.06	14.63	14.87	101,324	+0.11(+0.75%)
May 21, 2013	14.61	14.77	14.59	14.76	137,610	+0.13(+0.89%)
May 20, 2013	14.63	14.68	14.50	14.63	52,251	+0.16(+1.11%)
May 17, 2013	14.40	14.55	14.37	14.47	165,509	-0.05(-0.34%)
May 16, 2013	14.64	14.68	14.52	14.52	191,106	-0.22(-1.49%)
May 15, 2013	14.70	14.80	14.58	14.74	193,163	+0.28(+1.94%)
May 13, 2013	14.64	14.64	14.45	14.46	52,652	+0.04(+0.28%)
May 10, 2013	14.46	14.46	14.27	14.42	100,719	+0.05(+0.35%)
May 09, 2013	14.36	14.47	14.33	14.37	65,284	-0.12(-0.83%)
May 08, 2013	14.68	14.68	14.44	14.49	57,243	+0.05(+0.35%)
May 07, 2013	14.43	14.67	14.31	14.44	45,474	-0.05(-0.35%)
May 06, 2013	14.60	14.69	14.40	14.49	60,207	-0.02(-0.14%)
May 03, 2013	14.42	14.63	14.42	14.51	59,728	-0.12(-0.82%)
May 02, 2013	14.46	14.66	14.46	14.63	71,141	-0.01(-0.07%)
May 01, 2013	14.80	14.80	14.49	14.64	59,663	-0.07(-0.48%)
Apr 30, 2013	14.60	14.71	14.60	14.71	729,237	-0.01(-0.07%)
Apr 29, 2013	14.77	14.79	14.49	14.72	118,068	+0.15(+1.03%)
Apr 26, 2013	14.42	14.57	14.42	14.57	92,865	+0.17(+1.18%)
Apr 25, 2013	14.47	14.47	14.32	14.40	114,583	+0.00(+0.00%)
Apr 24, 2013	14.32	14.48	14.32	14.40	74,087	-0.07(-0.48%)
Apr 23, 2013	14.37	14.49	14.36	14.47	197,905	+0.24(+1.69%)
Apr 22, 2013	14.25	14.33	14.14	14.23	61,862	-0.27(-1.86%)
Apr 19, 2013	14.38	14.50	14.35	14.50	230,848	+0.22(+1.54%)
Apr 18, 2013	14.30	14.32	14.20	14.28	69,982	+0.03(+0.21%)
Apr 17, 2013	14.44	14.44	14.16	14.25	168,041	-0.05(-0.35%)
Apr 16, 2013	14.20	14.43	14.13	14.30	316,061	+0.21(+1.49%)
Apr 15, 2013	14.44	14.44	14.07	14.09	770,070	-0.20(-1.40%)
Apr 12, 2013	14.50	14.50	14.20	14.29	47,907	-0.04(-0.28%)
Apr 11, 2013	14.41	14.47	14.32	14.33	74,763	+0.00(+0.00%)
Apr 10, 2013	14.20	14.44	14.20	14.33	50,029	+0.26(+1.85%)
Apr 09, 2013	14.06	14.10	14.01	14.07	70,548	-0.04(-0.28%)
Apr 08, 2013	14.13	14.22	14.06	14.11	572,267	+0.02(+0.14%)
Apr 05, 2013	14.03	14.10	13.90	14.09	118,676	-0.19(-1.33%)
Apr 04, 2013	14.23	14.28	14.12	14.28	318,250	-0.21(-1.45%)
Apr 03, 2013	14.79	14.79	14.45	14.49	87,561	+0.11(+0.76%)
Apr 02, 2013	14.68	14.68	14.35	14.38	306,798	-0.07(-0.48%)
Apr 01, 2013	14.26	14.60	14.26	14.45	83,163	+0.02(+0.14%)
Mar 28, 2013	14.30	14.44	14.30	14.43	112,213	-0.08(-0.55%)
Mar 27, 2013	14.40	14.51	14.40	14.51	332,647	-0.14(-0.96%)
Mar 26, 2013	14.76	14.76	14.56	14.65	68,457	+0.17(+1.17%)
Mar 25, 2013	14.45	14.54	14.37	14.48	181,261	+0.02(+0.14%)
Mar 22, 2013	14.36	14.59	14.36	14.46	193,753	+0.17(+1.19%)
Mar 21, 2013	14.30	14.38	14.26	14.29	111,361	+0.02(+0.14%)
Mar 20, 2013	14.29	14.30	14.20	14.27	108,829	+0.02(+0.14%)
Mar 19, 2013	14.26	14.33	14.17	14.25	482,622	-0.01(-0.07%)
Mar 18, 2013	14.14	14.35	14.14	14.26	68,160	+0.01(+0.07%)
Mar 15, 2013	14.44	14.44	14.16	14.25	84,845	+0.12(+0.85%)
Mar 14, 2013	13.84	14.15	13.84	14.13	134,517	+0.16(+1.15%)
Mar 13, 2013	13.89	13.98	13.85	13.97	56,321	+0.06(+0.43%)
Mar 12, 2013	13.95	13.95	13.80	13.91	218,127	-0.14(-1.00%)
Mar 11, 2013	13.91	14.10	13.84	14.05	399,253	+0.14(+1.01%)
Mar 08, 2013	13.80	13.96	13.73	13.91	70,609	+0.03(+0.22%)
Mar 07, 2013	13.94	13.99	13.85	13.88	74,523	+0.29(+2.13%)
Mar 06, 2013	13.60	13.70	13.55	13.59	268,901	-0.12(-0.88%)
Mar 05, 2013	13.68	13.72	13.64	13.71	141,868	+0.00(+0.00%)
Mar 04, 2013	13.65	13.73	13.55	13.71	294,835	+0.13(+0.96%)
Mar 01, 2013	13.50	13.64	13.46	13.58	80,556	+0.08(+0.59%)
Feb 28, 2013	13.50	13.60	13.47	13.50	226,391	-0.02(-0.15%)
Feb 27, 2013	13.38	13.52	13.35	13.52	131,451	+0.20(+1.50%)
Feb 26, 2013	13.30	13.35	13.20	13.32	252,407	-0.53(-3.83%)
Feb 22, 2013	13.71	13.87	13.71	13.85	171,274	+0.09(+0.65%)
Feb 21, 2013	13.72	13.78	13.63	13.76	225,045	-0.19(-1.36%)
Feb 20, 2013	14.12	14.16	13.95	13.95	119,507	-0.11(-0.78%)
Feb 19, 2013	14.13	14.18	14.01	14.06	99,809	+0.24(+1.74%)
Feb 15, 2013	13.81	13.93	13.80	13.82	95,629	+0.24(+1.77%)
Feb 14, 2013	13.68	13.76	13.55	13.58	1,018,711	-0.07(-0.51%)
Feb 13, 2013	13.75	13.88	13.63	13.65	169,698	-0.05(-0.36%)
Feb 12, 2013	13.45	13.72	13.42	13.70	70,834	+0.47(+3.55%)
Feb 11, 2013	13.34	13.38	13.22	13.23	183,901	-0.18(-1.34%)
Feb 08, 2013	13.34	13.42	13.34	13.41	141,120	+0.16(+1.21%)
Feb 07, 2013	13.29	13.33	13.16	13.25	107,645	-0.15(-1.12%)
Feb 06, 2013	13.34	13.41	13.34	13.40	128,624	+0.17(+1.28%)
Feb 04, 2013	13.19	13.25	13.12	13.23	773,677	-0.11(-0.82%)
Feb 01, 2013	13.37	13.37	13.20	13.34	1,955,976	-0.06(-0.45%)
Jan 31, 2013	13.34	13.51	13.34	13.40	466,845	-0.15(-1.11%)
Jan 30, 2013	13.55	13.61	13.51	13.55	422,178	+0.02(+0.15%)
Jan 29, 2013	13.45	13.55	13.42	13.53	295,864	+0.16(+1.20%)
Jan 28, 2013	13.33	13.43	13.30	13.37	90,843	+0.02(+0.15%)
Jan 25, 2013	13.23	13.40	13.23	13.35	139,305	+0.28(+2.14%)
Jan 24, 2013	13.18	13.18	13.02	13.07	121,265	-0.12(-0.91%)
Jan 23, 2013	13.06	13.19	13.05	13.19	171,371	+0.13(+1.00%)
Jan 22, 2013	13.16	13.16	13.01	13.06	141,716	-0.06(-0.46%)
Jan 18, 2013	13.13	13.20	13.11	13.12	64,529	-0.10(-0.76%)
Jan 17, 2013	13.14	13.23	13.12	13.22	112,923	+0.14(+1.07%)
Jan 16, 2013	13.04	13.09	12.99	13.08	50,820	+0.03(+0.23%)
Jan 15, 2013	12.85	13.05	12.81	13.05	69,362	+0.25(+1.95%)
Jan 14, 2013	12.78	12.82	12.69	12.80	111,014	-0.16(-1.23%)
Jan 12, 2013	12.92	13.00	12.88	12.96	87,673	+0.00(+0.00%)
Jan 11, 2013	12.92	13.00	12.88	12.96	87,673	+0.21(+1.65%)
Jan 10, 2013	12.64	12.76	12.58	12.75	114,007	+0.22(+1.76%)
Jan 09, 2013	12.50	12.67	12.47	12.53	210,314	+0.01(+0.08%)
Jan 08, 2013	12.67	12.74	12.51	12.52	150,079	-0.17(-1.34%)
Jan 07, 2013	12.83	12.83	12.61	12.69	285,097	-0.16(-1.25%)
Jan 04, 2013	12.71	12.85	12.61	12.85	529,429	+0.09(+0.71%)
Jan 03, 2013	12.87	12.87	12.66	12.76	469,181	-0.24(-1.85%)
Jan 02, 2013	12.99	13.05	12.82	13.00	78,112	+0.18(+1.40%)
Dec 31, 2012	12.43	12.90	12.43	12.82	99,610	+0.13(+1.02%)
Dec 28, 2012	12.67	12.75	12.57	12.69	245,494	+0.01(+0.08%)
Dec 27, 2012	12.81	12.81	12.55	12.68	277,109	-0.12(-0.94%)
Dec 26, 2012	13.00	13.00	12.75	12.80	389,168	+0.00(+0.00%)
Dec 24, 2012	12.75	12.80	12.75	12.80	340,770	+0.00(+0.00%)

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.