Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2013	41.35	41.35	41.35	41.35	0	-1.45(-3.39%)
Jun 26, 2013	43.50	43.83	42.70	42.80	2,100	+0.92(+2.20%)
Jun 25, 2013	43.96	43.96	41.88	41.88	800	-0.38(-0.90%)
Jun 24, 2013	43.76	43.76	42.26	42.26	2,000	-2.04(-4.60%)
Jun 21, 2013	44.30	44.30	44.30	44.30	182	+1.46(+3.41%)
Jun 19, 2013	42.84	42.84	42.84	42.84	0	+0.64(+1.52%)
Jun 18, 2013	44.10	44.10	42.20	42.20	400	+0.05(+0.12%)
Jun 17, 2013	43.70	43.70	42.15	42.15	400	-1.14(-2.63%)
Jun 14, 2013	43.30	43.61	42.40	43.29	3,200	+0.65(+1.52%)
Jun 13, 2013	43.60	43.60	42.10	42.64	2,800	-0.94(-2.16%)
Jun 12, 2013	43.50	43.58	42.15	43.58	2,394	-0.02(-0.05%)
Jun 11, 2013	43.70	43.70	42.66	43.60	2,400	+1.20(+2.83%)
Jun 10, 2013	43.40	43.40	42.40	42.40	400	-1.25(-2.86%)
Jun 07, 2013	44.85	44.85	43.65	43.65	1,900	-0.32(-0.73%)
Jun 06, 2013	43.97	43.97	43.97	43.97	100	+0.00(+0.00%)
Jun 05, 2013	43.96	43.97	42.10	43.97	1,000	-0.33(-0.74%)
Jun 04, 2013	44.30	44.30	44.30	44.30	100	+2.10(+4.98%)
Jun 03, 2013	44.55	44.55	42.20	42.20	400	+0.09(+0.21%)
May 31, 2013	44.41	44.41	42.11	42.11	1,800	+0.00(+0.00%)
May 30, 2013	44.21	44.21	42.11	42.11	1,900	-0.29(-0.68%)
May 29, 2013	43.70	43.70	42.40	42.40	600	+0.40(+0.95%)
May 22, 2013	42.00	42.00	42.00	42.00	100	-1.25(-2.89%)
May 20, 2013	43.25	43.25	43.25	43.25	100	+0.95(+2.25%)
May 17, 2013	43.40	43.40	42.30	42.30	1,000	-0.60(-1.40%)
May 14, 2013	43.90	42.90	42.90	42.90	1,400	-0.18(-0.42%)
May 09, 2013	43.08	43.08	43.08	43.08	0	-0.52(-1.19%)
May 08, 2013	43.60	43.60	43.60	43.60	402	+0.23(+0.53%)
May 07, 2013	43.32	43.60	43.32	43.37	1,399	-0.31(-0.71%)
May 06, 2013	42.88	43.68	42.88	43.68	798	+0.17(+0.39%)
May 02, 2013	43.51	43.51	43.51	43.51	100	-0.38(-0.87%)
Apr 30, 2013	43.58	43.89	43.89	43.89	900	+0.99(+2.31%)
Apr 29, 2013	43.82	43.82	42.90	42.90	3,800	+0.65(+1.54%)
Apr 24, 2013	42.25	42.25	42.25	42.25	0	-0.45(-1.05%)
Apr 23, 2013	43.05	43.05	42.44	42.70	1,200	-1.32(-3.00%)
Apr 10, 2013	44.02	44.02	44.02	44.02	0	+0.27(+0.62%)
Apr 04, 2013	44.00	43.75	43.75	43.75	200	+0.27(+0.62%)
Apr 03, 2013	43.23	43.57	43.23	43.48	400	-0.87(-1.96%)
Apr 01, 2013	44.35	44.35	44.35	44.35	0	-0.15(-0.34%)
Mar 28, 2013	45.73	45.73	44.50	44.50	500	-1.43(-3.11%)
Mar 27, 2013	45.93	45.93	45.93	45.93	900	+0.19(+0.42%)
Mar 19, 2013	45.74	45.74	45.74	45.74	900	-0.26(-0.57%)
Mar 13, 2013	46.00	46.00	46.00	46.00	100	+0.32(+0.70%)
Mar 08, 2013	45.68	45.68	45.68	45.68	200	+0.15(+0.33%)
Feb 26, 2013	45.42	45.53	45.53	45.53	600	-0.78(-1.68%)
Feb 13, 2013	46.31	46.31	46.31	46.31	0	-0.14(-0.30%)
Feb 11, 2013	46.45	46.45	46.45	46.45	100	-2.00(-4.13%)
Feb 04, 2013	48.71	48.45	48.45	48.45	1,500	-0.40(-0.82%)
Jan 30, 2013	48.75	48.85	48.85	48.85	900	+0.87(+1.81%)
Jan 25, 2013	47.98	47.98	47.98	47.98	0	+0.33(+0.69%)
Jan 24, 2013	47.68	47.68	47.65	47.65	300	-0.65(-1.35%)
Jan 23, 2013	48.24	48.30	48.24	48.30	1,000	-0.10(-0.21%)
Jan 22, 2013	48.70	48.70	48.40	48.40	1,105	-0.05(-0.10%)
Jan 17, 2013	48.45	48.45	48.45	48.45	100	-0.14(-0.29%)
Jan 15, 2013	48.40	48.59	48.59	48.59	1,200	+1.15(+2.42%)
Jan 09, 2013	47.76	47.44	47.44	47.44	500	-0.11(-0.23%)
Jan 08, 2013	47.54	47.69	47.50	47.55	1,700	-0.89(-1.85%)
Jan 02, 2013	48.44	48.44	48.44	48.44	0	-0.15(-0.30%)
Dec 27, 2012	48.59	48.59	48.59	48.59	0	-0.11(-0.23%)
Dec 20, 2012	48.70	48.70	48.70	48.70	400	-1.47(-2.93%)
Dec 14, 2012	50.05	50.17	50.17	50.17	800	-0.01(-0.02%)
Dec 10, 2012	50.18	50.18	50.18	50.18	100	-0.82(-1.61%)
Dec 05, 2012	51.00	51.00	51.00	51.00	0	-0.33(-0.64%)
Dec 03, 2012	51.41	51.33	51.33	51.33	400	+0.57(+1.12%)
Nov 30, 2012	50.76	50.76	50.76	50.76	600	+0.41(+0.81%)
Nov 20, 2012	50.14	50.35	50.35	50.35	200	+0.45(+0.91%)
Nov 15, 2012	49.90	49.90	49.90	49.90	100	-0.28(-0.56%)
Nov 14, 2012	50.18	50.18	50.18	50.18	1,800	-1.62(-3.13%)
Oct 23, 2012	51.80	51.80	51.80	51.80	100	-0.03(-0.05%)
Oct 12, 2012	51.83	51.83	51.83	51.83	0	-1.16(-2.19%)
Oct 11, 2012	52.88	53.25	52.88	52.99	5,740	+0.52(+0.99%)
Oct 08, 2012	52.64	52.47	52.47	52.47	1,900	-0.43(-0.81%)
Oct 05, 2012	52.90	52.97	52.90	52.90	2,100	-0.04(-0.08%)
Oct 02, 2012	52.94	52.94	52.94	52.94	100	-0.26(-0.49%)
Oct 01, 2012	53.20	53.20	53.20	53.20	100	+0.84(+1.60%)
Sep 28, 2012	52.36	52.36	52.36	52.36	500	+0.71(+1.37%)
Sep 27, 2012	51.99	52.05	51.65	51.65	1,200	-1.15(-2.18%)
Sep 26, 2012	53.20	53.20	52.80	52.80	275	-0.79(-1.47%)
Sep 25, 2012	53.77	53.77	53.39	53.59	1,200	+0.57(+1.08%)
Sep 24, 2012	53.35	53.35	53.02	53.02	1,400	-0.13(-0.25%)
Sep 20, 2012	53.19	53.15	53.15	53.15	1,400	+0.63(+1.21%)
Sep 18, 2012	53.30	52.52	52.52	52.52	1,200	-2.10(-3.85%)
Sep 10, 2012	54.69	54.62	54.62	54.62	2,300	-0.29(-0.53%)
Sep 07, 2012	54.93	54.93	54.91	54.91	550	+0.59(+1.09%)
Sep 05, 2012	54.55	54.32	54.32	54.32	300	-0.58(-1.06%)
Aug 31, 2012	54.80	54.90	54.90	54.90	400	-0.02(-0.04%)
Aug 29, 2012	54.92	54.92	54.92	54.92	500	-0.16(-0.29%)
Aug 22, 2012	55.08	55.08	55.08	55.08	100	+0.01(+0.02%)
Aug 21, 2012	55.13	55.38	55.07	55.07	2,475	+0.27(+0.49%)
Aug 20, 2012	54.81	54.82	54.80	54.80	900	+0.40(+0.74%)
Aug 17, 2012	54.40	54.40	54.40	54.40	100	+0.62(+1.15%)
Aug 16, 2012	54.31	54.31	53.78	53.78	475	-1.10(-2.00%)
Aug 15, 2012	53.83	54.88	53.83	54.88	500	+1.06(+1.97%)
Aug 14, 2012	53.48	53.82	53.48	53.82	400	-1.30(-2.36%)
Aug 11, 2012		55.12	55.12	55.12	0	+0.00(+0.00%)
Aug 10, 2012	55.12	55.12	55.12	55.12	100	+0.20(+0.36%)
Aug 09, 2012	54.79	54.92	54.79	54.92	400	+0.49(+0.90%)
Aug 08, 2012	54.30	54.43	54.18	54.43	1,000	-0.44(-0.80%)
Aug 06, 2012	55.00	54.87	54.87	54.87	900	-0.13(-0.24%)
Aug 03, 2012	55.37	55.37	54.57	55.00	700	+0.40(+0.73%)
Aug 02, 2012	55.00	55.00	54.60	54.60	323	-1.20(-2.15%)
Aug 01, 2012	55.80	55.80	55.80	55.80	175	+0.26(+0.47%)
Jul 31, 2012	55.54	55.54	55.54	55.54	100	-0.26(-0.47%)
Jul 30, 2012	56.00	56.00	55.80	55.80	525	+0.79(+1.44%)
Jul 27, 2012	55.01	55.01	55.01	55.01	500	+0.98(+1.81%)
Jul 26, 2012	55.49	57.12	54.03	54.03	4,006	-1.36(-2.46%)
Jul 25, 2012	58.00	58.00	55.39	55.39	1,454	+0.25(+0.45%)
Jul 24, 2012	55.09	55.14	55.00	55.14	700	-3.26(-5.58%)
Jul 23, 2012	59.12	62.70	58.40	58.40	2,100	-0.77(-1.30%)
Jul 20, 2012	59.17	59.17	59.17	59.17	100	-0.53(-0.89%)
Jul 19, 2012	67.98	73.18	55.84	59.70	2,810	-7.28(-10.87%)
Jul 18, 2012	61.15	67.67	60.24	66.98	940	+5.84(+9.55%)
Jul 17, 2012	61.09	61.14	61.09	61.14	600	+2.14(+3.63%)
Jul 14, 2012		59.00	59.00	59.00	0	+0.00(+0.00%)
Jul 13, 2012	67.53	67.53	58.99	59.00	1,000	-0.20(-0.34%)
Jul 11, 2012	59.29	59.20	59.20	59.20	1,100	+1.63(+2.83%)
Jul 10, 2012	57.15	57.77	56.44	57.57	846	+6.57(+12.88%)

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.