Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	14.84	15.28	14.84	15.28	0	+0.04(+0.24%)
Nov 27, 2013	14.85	15.24	14.85	15.24	0	+0.38(+2.59%)
Nov 26, 2013	14.81	15.00	14.81	14.86	0	-0.01(-0.06%)
Nov 25, 2013	14.75	14.96	14.72	14.86	0	+0.09(+0.59%)
Nov 22, 2013	14.78	14.78	14.78	14.78	0	+0.17(+1.17%)
Nov 21, 2013	14.61	14.61	14.61	14.61	0	-0.15(-1.03%)
Nov 20, 2013	14.59	14.78	14.59	14.76	0	+0.18(+1.25%)
Nov 19, 2013	14.56	14.78	14.52	14.58	0	+0.04(+0.24%)
Nov 18, 2013	14.36	14.72	14.36	14.54	0	+0.18(+1.27%)
Nov 15, 2013	14.66	14.79	14.36	14.36	0	-0.27(-1.85%)
Nov 14, 2013	14.61	14.72	14.31	14.63	0	-0.07(-0.48%)
Nov 13, 2013	14.31	14.70	14.31	14.70	0	+0.31(+2.14%)
Nov 12, 2013	14.34	14.50	14.34	14.39	0	+0.03(+0.19%)
Nov 11, 2013	14.32	14.36	14.31	14.36	0	-0.06(-0.41%)
Nov 08, 2013	14.28	14.50	14.28	14.42	0	+0.13(+0.91%)
Nov 07, 2013	14.67	14.72	14.28	14.29	0	-0.43(-2.92%)
Nov 06, 2013	14.79	14.79	14.72	14.72	0	-0.06(-0.44%)
Nov 05, 2013	14.79	14.79	14.79	14.79	0	+0.20(+1.38%)
Nov 04, 2013	14.57	14.59	14.57	14.59	0	-0.28(-1.87%)
Nov 01, 2013	14.86	14.86	14.86	14.86	0	+0.15(+1.00%)
Oct 31, 2013	14.72	14.72	14.72	14.72	0	+0.00(+0.00%)
Oct 30, 2013	14.86	14.86	14.72	14.72	0	-0.03(-0.23%)
Oct 29, 2013	14.71	14.86	14.66	14.75	0	+0.03(+0.23%)
Oct 28, 2013	14.72	14.72	14.72	14.72	0	-0.01(-0.04%)
Oct 25, 2013	14.75	14.75	14.68	14.72	0	-0.03(-0.20%)
Oct 24, 2013	14.89	14.89	14.75	14.75	0	+0.04(+0.24%)
Oct 22, 2013	14.72	14.72	14.72	14.72	4,416	-0.06(-0.40%)
Oct 21, 2013	14.86	14.86	14.71	14.78	0	-0.13(-0.90%)
Oct 18, 2013	14.86	14.91	14.86	14.91	1,613	+0.05(+0.31%)
Oct 17, 2013	14.83	14.86	14.83	14.86	0	+0.11(+0.71%)
Oct 16, 2013	14.76	14.76	14.76	14.76	0	+0.16(+1.09%)
Oct 14, 2013	14.51	14.60	14.60	14.60	1,698	+0.12(+0.81%)
Oct 11, 2013	14.65	14.66	14.48	14.48	0	-0.20(-1.36%)
Oct 10, 2013	14.59	14.72	14.59	14.68	0	+0.24(+1.69%)
Oct 09, 2013	14.57	14.57	14.42	14.44	0	-0.19(-1.31%)
Oct 08, 2013	14.72	14.72	14.63	14.63	0	-0.02(-0.16%)
Oct 07, 2013	14.65	14.69	14.64	14.65	0	-0.01(-0.04%)
Oct 04, 2013	14.79	14.91	14.66	14.66	0	-0.09(-0.60%)
Oct 03, 2013	14.91	14.91	14.75	14.75	0	-0.18(-1.18%)
Oct 02, 2013	14.92	14.92	14.92	14.92	0	-0.05(-0.33%)
Oct 01, 2013	14.81	14.97	14.78	14.97	0	+0.23(+1.53%)
Sep 30, 2013	14.88	14.95	14.75	14.75	0	-0.22(-1.48%)
Sep 27, 2013	14.97	15.11	14.95	14.97	0	-0.10(-0.64%)
Sep 26, 2013	14.73	15.07	14.73	15.06	0	-0.04(-0.23%)
Sep 25, 2013	14.63	15.10	14.63	15.10	0	+0.02(+0.12%)
Sep 23, 2013	14.96	15.08	15.08	15.08	3,397	+0.05(+0.35%)
Sep 20, 2013	15.01	15.03	14.91	15.03	0	-0.07(-0.46%)
Sep 19, 2013	15.10	15.10	15.10	15.10	0	+0.38(+2.56%)
Sep 18, 2013	14.91	14.91	14.72	14.72	0	-0.23(-1.54%)
Sep 17, 2013	15.31	15.60	14.95	14.95	0	-0.16(-1.09%)
Sep 16, 2013	14.99	15.12	14.92	15.12	0	+0.13(+0.86%)
Sep 13, 2013	15.13	15.13	14.95	14.99	0	-0.14(-0.93%)
Sep 12, 2013	15.25	15.42	15.07	15.13	0	+0.06(+0.43%)
Sep 11, 2013	15.16	15.16	15.06	15.06	0	+0.16(+1.07%)
Sep 10, 2013	14.86	14.91	14.86	14.91	0	-0.17(-1.13%)
Sep 09, 2013	15.04	15.31	15.04	15.08	0	-0.01(-0.04%)
Sep 06, 2013	15.28	15.28	15.01	15.08	0	-0.08(-0.51%)
Sep 05, 2013	15.19	15.25	15.05	15.16	0	+0.14(+0.94%)
Sep 04, 2013	15.60	15.60	14.74	15.02	0	-0.60(-3.84%)
Sep 03, 2013	16.02	16.02	15.62	15.62	0	-0.40(-2.50%)
Aug 30, 2013	15.74	16.02	15.57	16.02	0	+0.24(+1.53%)
Aug 29, 2013	15.83	15.84	15.78	15.78	0	-0.09(-0.56%)
Aug 28, 2013	15.86	16.13	15.70	15.87	0	-0.03(-0.19%)
Aug 27, 2013	16.13	16.15	15.48	15.90	0	-0.27(-1.68%)
Aug 26, 2013	16.31	16.37	16.17	16.17	0	-0.14(-0.87%)
Aug 23, 2013	16.45	16.47	16.09	16.31	0	-0.15(-0.89%)
Aug 22, 2013	16.47	16.47	16.37	16.45	0	+0.06(+0.36%)
Aug 21, 2013	16.44	16.44	16.05	16.40	0	-0.09(-0.54%)
Aug 20, 2013	16.12	16.48	16.04	16.48	0	+0.32(+1.97%)
Aug 19, 2013	16.52	16.52	16.17	16.17	0	-0.21(-1.29%)
Aug 16, 2013	16.64	16.64	16.38	16.38	0	-0.30(-1.80%)
Aug 15, 2013	16.60	16.71	16.23	16.68	4,243	+0.32(+1.98%)
Aug 14, 2013	16.40	16.74	16.34	16.35	0	-0.04(-0.25%)
Aug 13, 2013	16.48	16.52	16.32	16.40	1,533	+0.09(+0.58%)
Aug 12, 2013	16.31	16.31	16.28	16.30	1,525	+0.20(+1.24%)
Aug 09, 2013	16.04	16.48	16.04	16.10	4,260	+0.03(+0.18%)
Aug 08, 2013	16.32	16.48	16.07	16.07	3,074	-0.12(-0.73%)
Aug 07, 2013	16.45	16.45	16.19	16.19	1,843	-0.14(-0.87%)
Aug 06, 2013	16.22	16.34	16.22	16.33	1,420	-0.01(-0.04%)
Aug 05, 2013	16.35	16.48	16.22	16.34	2,595	+0.00(+0.00%)
Aug 02, 2013	16.24	16.48	16.22	16.34	6,111	-0.06(-0.36%)
Aug 01, 2013	16.31	16.42	16.19	16.40	4,435	+0.19(+1.16%)
Jul 31, 2013	16.42	16.51	16.14	16.21	0	-0.13(-0.79%)
Jul 30, 2013	16.38	16.38	16.17	16.34	0	-0.00(-0.00%)
Jul 29, 2013	16.12	16.47	16.05	16.34	0	+0.22(+1.35%)
Jul 26, 2013	15.69	16.12	15.69	16.12	0	+0.54(+3.44%)
Jul 25, 2013	15.54	15.81	15.54	15.58	0	+0.22(+1.41%)
Jul 24, 2013	15.81	15.81	15.37	15.37	0	-0.36(-2.32%)
Jul 23, 2013	15.42	15.78	15.42	15.73	0	+0.36(+2.34%)
Jul 22, 2013	14.76	15.75	14.76	15.37	0	+0.04(+0.27%)
Jul 19, 2013	15.31	15.54	15.23	15.33	0	-0.26(-1.69%)
Jul 18, 2013	15.55	15.59	14.71	15.59	0	+0.07(+0.48%)
Jul 17, 2013	15.07	15.82	14.68	15.52	4,980	+0.53(+3.51%)
Jul 16, 2013	14.85	15.05	14.68	14.99	0	+0.24(+1.59%)
Jul 15, 2013	14.66	15.11	14.66	14.76	0	-0.08(-0.56%)
Jul 12, 2013	14.39	14.87	14.36	14.84	0	+0.24(+1.65%)
Jul 11, 2013	14.26	14.72	14.23	14.60	0	+0.34(+2.39%)
Jul 10, 2013	14.12	14.26	14.06	14.26	0	+0.25(+1.77%)
Jul 09, 2013	14.12	14.26	14.01	14.01	0	-0.11(-0.77%)
Jul 08, 2013	14.17	14.70	14.03	14.12	0	-0.13(-0.89%)
Jul 05, 2013	14.49	14.71	14.25	14.25	0	-0.06(-0.45%)
Jul 02, 2013	14.46	14.31	14.31	14.31	1,698	-0.11(-0.78%)
Jul 01, 2013	14.37	14.72	14.35	14.42	0	+0.06(+0.41%)
Jun 28, 2013	14.47	14.59	14.34	14.36	4,018	-0.15(-1.05%)
Jun 27, 2013	14.20	14.86	14.18	14.52	0	-0.49(-3.29%)
Jun 26, 2013	15.01	15.01	14.16	15.01	0	+0.15(+1.03%)
Jun 25, 2013	14.13	14.86	14.02	14.86	0	+0.73(+5.17%)
Jun 24, 2013	14.46	14.46	13.81	14.13	0	-0.70(-4.72%)
Jun 21, 2013	14.21	14.83	14.21	14.83	3,263	+0.21(+1.41%)
Jun 20, 2013	14.69	14.94	14.13	14.62	0	-0.21(-1.39%)
Jun 19, 2013	14.72	14.83	14.69	14.83	0	-0.01(-0.04%)
Jun 18, 2013	15.19	15.27	14.81	14.84	0	-0.31(-2.02%)
Jun 17, 2013	15.20	15.21	14.97	15.14	0	+0.12(+0.82%)
Jun 14, 2013	14.96	15.12	14.73	15.02	0	+0.18(+1.23%)
Jun 13, 2013	15.12	15.12	14.76	14.84	2,717	-0.18(-1.18%)
Jun 12, 2013	14.98	15.09	14.73	15.01	3,397	-0.06(-0.39%)
Jun 11, 2013	14.89	15.30	14.89	15.07	2,038	+0.20(+1.35%)
Jun 10, 2013	14.92	15.15	14.75	14.87	0	+0.15(+1.00%)
Jun 07, 2013	14.87	15.01	14.72	14.72	0	+0.00(+0.00%)
Jun 06, 2013	15.01	15.25	14.72	14.72	0	-0.14(-0.91%)
Jun 05, 2013	14.85	14.96	14.78	14.86	0	-0.09(-0.63%)
Jun 04, 2013	15.01	15.37	14.72	14.95	0	-0.15(-1.01%)
Jun 03, 2013	15.14	15.31	15.01	15.11	3,791	-0.08(-0.54%)
May 31, 2013	15.16	15.29	15.16	15.19	1,617	-0.10(-0.65%)
May 30, 2013	15.02	15.31	15.02	15.29	0	+0.01(+0.04%)
May 29, 2013	15.63	15.80	14.83	15.28	8,724	-0.26(-1.70%)
May 28, 2013	15.50	15.89	15.45	15.55	6,329	-0.06(-0.36%)
May 24, 2013	15.42	15.90	15.12	15.60	0	+0.43(+2.81%)
May 23, 2013	15.07	15.61	15.07	15.18	0	-0.12(-0.79%)
May 22, 2013	15.70	15.70	14.89	15.30	0	-0.33(-2.12%)
May 21, 2013	15.48	16.84	15.17	15.63	0	+0.04(+0.23%)
May 20, 2013	15.28	15.67	15.19	15.59	0	+0.41(+2.71%)
May 17, 2013	14.72	15.29	14.66	15.18	0	+0.46(+3.16%)
May 16, 2013	14.69	14.72	14.44	14.72	1,876	+0.00(+0.00%)
May 15, 2013	14.36	14.75	13.90	14.72	0	+0.70(+5.00%)
May 13, 2013	14.13	14.13	14.01	14.02	0	-0.11(-0.79%)
May 10, 2013	14.02	14.39	13.13	14.13	0	+0.18(+1.27%)
May 09, 2013	13.54	13.95	13.54	13.95	0	+0.41(+3.04%)
May 08, 2013	13.24	13.54	12.99	13.54	0	+0.32(+2.45%)
May 07, 2013	13.07	13.25	13.07	13.22	0	+0.01(+0.04%)
May 06, 2013	13.29	13.29	13.02	13.21	0	-0.06(-0.49%)
May 03, 2013	13.27	13.28	12.99	13.28	0	+0.32(+2.50%)
May 02, 2013	12.95	13.16	12.95	12.95	0	-0.01(-0.06%)
May 01, 2013	13.23	13.39	12.95	12.96	0	-0.22(-1.63%)
Apr 30, 2013	13.04	13.19	12.84	13.18	0	-0.02(-0.13%)
Apr 29, 2013	13.19	13.19	12.89	13.19	757	+0.24(+1.86%)
Apr 26, 2013	13.20	13.09	12.95	12.95	4,545	-0.14(-1.03%)
Apr 25, 2013	13.12	13.26	12.66	13.09	3,811	-0.15(-1.11%)
Apr 24, 2013	13.33	13.33	12.90	13.23	0	-0.10(-0.75%)
Apr 23, 2013	12.70	13.36	12.70	13.33	8,041	+0.62(+4.86%)
Apr 22, 2013	12.76	12.82	12.72	12.72	4,312	-0.04(-0.32%)
Apr 19, 2013	13.01	13.01	12.66	12.76	3,777	-0.16(-1.23%)
Apr 18, 2013	12.95	12.98	12.57	12.92	1,715	-0.31(-2.32%)
Apr 17, 2013	13.22	13.27	13.10	13.22	6,714	-0.02(-0.18%)
Apr 16, 2013	13.39	13.39	13.25	13.25	5,647	-0.09(-0.71%)
Apr 15, 2013	13.19	13.39	12.96	13.34	10,857	+0.15(+1.12%)
Apr 12, 2013	13.07	13.25	13.07	13.19	4,236	-0.05(-0.40%)
Apr 11, 2013	12.79	13.25	12.54	13.25	15,179	+0.52(+4.07%)
Apr 10, 2013	12.80	12.80	12.36	12.73	6,876	-0.08(-0.64%)
Apr 09, 2013	12.50	12.82	12.50	12.81	5,698	+0.17(+1.35%)
Apr 08, 2013	12.74	12.80	12.37	12.64	11,107	+0.20(+1.61%)
Apr 05, 2013	12.26	12.70	12.26	12.44	12,651	+0.04(+0.33%)
Apr 04, 2013	11.77	12.50	11.77	12.40	6,307	+0.15(+1.20%)
Apr 03, 2013	12.25	12.39	12.25	12.25	6,193	+0.00(+0.00%)
Apr 02, 2013	11.85	12.36	11.85	12.25	10,191	+0.51(+4.31%)
Apr 01, 2013	11.54	11.77	11.54	11.74	4,467	+0.32(+2.84%)
Mar 28, 2013	11.48	11.48	11.42	11.42	12,855	+0.03(+0.26%)
Mar 27, 2013	11.19	11.48	11.19	11.39	5,004	+0.08(+0.68%)
Mar 26, 2013	11.37	11.48	11.31	11.31	5,605	-0.03(-0.26%)
Mar 25, 2013	11.34	11.36	11.19	11.34	5,946	+0.04(+0.38%)
Mar 22, 2013	11.62	12.16	11.01	11.30	17,682	-0.35(-3.00%)
Mar 21, 2013	10.94	12.24	10.94	11.65	11,678	+0.55(+4.93%)
Mar 20, 2013	11.34	11.34	10.89	11.10	21,681	+0.01(+0.11%)
Mar 19, 2013	11.23	11.43	11.07	11.09	20,196	-0.17(-1.47%)
Mar 18, 2013	11.48	11.88	11.16	11.26	10,517	-0.14(-1.19%)
Mar 15, 2013	11.53	11.60	11.19	11.39	4,567	-0.16(-1.43%)
Mar 14, 2013	12.25	12.25	11.22	11.56	5,095	-0.12(-1.06%)
Mar 13, 2013	12.26	12.35	11.63	11.68	10,616	-0.39(-3.22%)
Mar 12, 2013	11.92	12.40	11.92	12.07	10,298	+0.45(+3.85%)
Mar 11, 2013	12.13	12.27	11.51	11.62	9,957	-0.49(-4.05%)
Mar 08, 2013	11.77	12.21	11.72	12.11	5,508	+0.35(+2.97%)
Mar 07, 2013	12.20	12.20	11.60	11.76	15,797	-0.16(-1.34%)
Mar 06, 2013	12.77	13.24	11.79	11.92	15,732	-0.94(-7.28%)
Mar 05, 2013	12.13	13.25	12.13	12.86	3,035	+0.78(+6.48%)
Mar 04, 2013	12.41	12.48	11.65	12.07	4,671	-0.41(-3.30%)
Mar 01, 2013	11.74	12.49	11.31	12.49	5,508	+0.84(+7.25%)
Feb 28, 2013	11.54	11.76	11.54	11.64	11,960	+0.10(+0.90%)
Feb 27, 2013	11.60	11.60	11.54	11.54	1,528	+0.02(+0.20%)
Feb 26, 2013	11.47	11.72	11.47	11.52	2,111	+0.09(+0.82%)
Feb 25, 2013	12.13	12.15	11.26	11.42	18,841	-0.68(-5.63%)
Feb 22, 2013	12.27	12.27	12.07	12.10	2,760	-0.14(-1.17%)
Feb 21, 2013	12.07	12.83	12.07	12.25	7,732	+0.02(+0.19%)
Feb 20, 2013	12.24	12.32	12.11	12.22	3,397	-0.45(-3.57%)
Feb 19, 2013	12.08	12.67	11.95	12.67	1,637	+0.69(+5.72%)
Feb 15, 2013	11.93	12.04	11.93	11.99	1,273	+0.06(+0.51%)
Feb 14, 2013	12.45	13.00	11.92	11.93	11,126	-0.55(-4.39%)
Feb 13, 2013	12.82	12.85	12.35	12.47	2,327	-0.38(-2.98%)
Feb 12, 2013	12.74	12.86	12.62	12.86	2,435	+0.08(+0.65%)
Feb 11, 2013	13.28	13.28	12.69	12.77	9,745	-0.57(-4.24%)
Feb 08, 2013	13.25	13.39	13.25	13.34	5,462	+0.09(+0.71%)
Feb 07, 2013	13.10	13.39	13.10	13.25	4,076	+0.17(+1.31%)
Feb 06, 2013	13.24	13.24	12.98	13.08	1,936	+0.18(+1.42%)
Feb 04, 2013	12.84	12.92	12.84	12.89	2,135	-0.03(-0.23%)
Feb 01, 2013	12.88	13.39	12.76	12.92	6,047	+0.16(+1.24%)
Jan 31, 2013	12.75	12.98	12.75	12.76	4,204	-0.18(-1.37%)
Jan 30, 2013	12.46	12.94	12.46	12.94	14,863	+0.43(+3.44%)
Jan 29, 2013	12.35	12.51	11.94	12.51	11,812	+0.36(+2.96%)
Jan 28, 2013	12.04	12.47	11.84	12.15	4,115	+0.31(+2.64%)
Jan 25, 2013	12.04	12.36	11.84	11.84	5,617	-0.08(-0.67%)
Jan 24, 2013	11.71	11.92	11.71	11.92	1,357	+0.21(+1.76%)
Jan 23, 2013	12.01	12.04	11.70	11.71	2,252	-0.24(-1.99%)
Jan 22, 2013	12.03	12.06	11.68	11.95	5,872	+0.08(+0.64%)
Jan 18, 2013	11.99	11.99	11.87	11.87	2,378	-0.14(-1.18%)
Jan 17, 2013	11.90	12.04	11.50	12.02	679	+0.23(+1.92%)
Jan 16, 2013	11.90	11.90	11.79	11.79	441	-0.17(-1.41%)
Jan 15, 2013	12.10	12.23	11.89	11.96	9,381	+0.12(+1.05%)
Jan 14, 2013	12.36	12.36	11.83	11.83	7,662	-0.30(-2.43%)
Jan 11, 2013	12.13	12.14	12.13	12.13	1,019	-0.33(-2.64%)
Jan 09, 2013	12.22	12.46	12.46	12.46	4,076	+0.01(+0.05%)
Jan 08, 2013	12.17	12.51	12.17	12.45	12,442	+0.39(+3.22%)
Jan 07, 2013	12.09	12.09	12.06	12.06	1,724	+0.03(+0.24%)
Jan 04, 2013	12.03	12.03	11.83	12.03	7,771	+0.21(+1.74%)
Jan 03, 2013	11.77	11.95	11.76	11.83	6,918	+0.05(+0.45%)
Jan 02, 2013	11.30	11.77	11.30	11.77	16,656	+0.54(+4.82%)
Dec 31, 2012	11.24	11.68	11.14	11.23	8,158	+0.01(+0.05%)
Dec 28, 2012	11.18	11.71	11.18	11.23	1,189	-0.32(-2.75%)
Dec 27, 2012	11.54	11.67	11.54	11.54	1,866	-0.10(-0.86%)
Dec 26, 2012	11.64	11.71	11.54	11.64	4,156	+0.06(+0.50%)
Dec 24, 2012	11.52	11.59	11.09	11.59	7,168	+0.56(+5.08%)
Dec 21, 2012	11.59	11.60	10.96	11.03	7,710	+0.01(+0.05%)
Dec 20, 2012	11.61	11.61	10.97	11.02	2,728	-0.22(-1.99%)
Dec 19, 2012	11.33	11.71	11.13	11.24	3,421	-0.09(-0.78%)
Dec 18, 2012	10.93	11.62	10.93	11.33	5,179	+0.35(+3.22%)
Dec 17, 2012	10.90	11.10	10.89	10.98	3,220	-0.16(-1.48%)
Dec 14, 2012	11.27	11.27	11.12	11.14	3,478	+0.14(+1.23%)
Dec 13, 2012	11.31	11.62	11.01	11.01	9,843	-0.45(-3.91%)
Dec 12, 2012	11.16	11.74	11.16	11.46	14,125	+0.14(+1.25%)
Dec 11, 2012	11.21	11.33	11.16	11.31	5,508	+0.13(+1.17%)
Dec 10, 2012	11.04	11.33	11.04	11.18	2,984	+0.16(+1.49%)
Dec 07, 2012	10.94	11.33	10.94	11.02	3,365	+0.13(+1.19%)
Dec 06, 2012	10.58	10.89	10.58	10.89	9,125	+0.29(+2.78%)
Dec 05, 2012	10.65	10.69	10.48	10.60	3,487	-0.03(-0.28%)

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.