Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	13.26	13.37	13.15	13.37	67,257	+0.17(+1.27%)
Mar 27, 2013	13.18	13.21	13.04	13.21	110,653	+0.04(+0.32%)
Mar 26, 2013	13.04	13.16	12.91	13.16	107,329	+0.18(+1.39%)
Mar 25, 2013	13.33	13.37	12.98	12.98	116,382	-0.29(-2.17%)
Mar 22, 2013	13.57	13.57	13.21	13.27	138,302	-0.23(-1.69%)
Mar 21, 2013	13.36	13.68	13.19	13.50	150,961	+0.11(+0.85%)
Mar 20, 2013	13.18	13.39	13.14	13.39	107,734	+0.15(+1.14%)
Mar 19, 2013	13.04	13.24	12.97	13.24	152,979	+0.22(+1.66%)
Mar 18, 2013	12.65	13.06	12.65	13.02	125,331	+0.25(+1.98%)
Mar 15, 2013	12.98	12.98	12.69	12.77	154,591	-0.19(-1.44%)
Mar 14, 2013	13.06	13.06	12.90	12.95	141,640	-0.08(-0.65%)
Mar 13, 2013	13.10	13.11	13.01	13.04	159,452	-0.09(-0.69%)
Mar 12, 2013	13.16	13.16	13.04	13.13	137,862	+0.02(+0.18%)
Mar 11, 2013	13.25	13.25	13.08	13.10	88,237	-0.11(-0.86%)
Mar 08, 2013	13.19	13.22	13.10	13.22	104,887	+0.00(+0.00%)
Mar 07, 2013	13.27	13.28	13.21	13.22	55,591	-0.08(-0.59%)
Mar 06, 2013	13.34	13.34	13.26	13.30	88,408	+0.00(+0.00%)
Mar 05, 2013	13.34	13.34	13.27	13.30	72,168	-0.05(-0.41%)
Mar 04, 2013	13.37	13.42	13.31	13.35	69,234	+0.01(+0.05%)
Mar 01, 2013	13.39	13.42	13.09	13.34	42,459	-0.02(-0.14%)
Feb 28, 2013	13.36	13.40	13.31	13.36	44,493	+0.02(+0.14%)
Feb 27, 2013	13.44	13.44	13.28	13.34	80,608	-0.07(-0.49%)
Feb 26, 2013	13.31	13.41	13.31	13.41	36,949	-0.05(-0.36%)
Feb 22, 2013	13.51	13.51	13.40	13.46	47,895	+0.00(+0.00%)
Feb 21, 2013	13.37	13.46	13.35	13.46	77,552	+0.07(+0.54%)
Feb 20, 2013	13.43	13.43	13.31	13.39	71,909	+0.04(+0.27%)
Feb 19, 2013	13.47	13.47	13.32	13.35	80,556	-0.12(-0.89%)
Feb 15, 2013	13.42	13.47	13.38	13.47	83,264	+0.03(+0.22%)
Feb 14, 2013	13.60	13.60	13.44	13.44	87,232	-0.13(-0.93%)
Feb 13, 2013	13.68	13.68	13.57	13.57	59,048	-0.06(-0.44%)
Feb 12, 2013	13.67	13.67	13.58	13.63	45,681	+0.02(+0.13%)
Feb 11, 2013	13.60	13.70	13.59	13.61	112,235	+0.05(+0.40%)
Feb 08, 2013	13.65	13.65	13.52	13.56	58,206	-0.07(-0.49%)
Feb 07, 2013	13.70	13.70	13.57	13.62	47,544	-0.05(-0.40%)
Feb 06, 2013	13.68	13.69	13.65	13.68	55,568	+0.10(+0.71%)
Feb 04, 2013	13.69	13.69	13.56	13.58	52,104	-0.04(-0.26%)
Feb 01, 2013	13.70	13.74	13.59	13.62	52,171	-0.03(-0.22%)
Jan 31, 2013	13.64	13.65	13.57	13.65	57,343	+0.02(+0.18%)
Jan 30, 2013	13.69	13.72	13.55	13.62	46,767	-0.02(-0.18%)
Jan 29, 2013	13.78	13.85	13.55	13.65	72,948	-0.14(-1.05%)
Jan 28, 2013	14.04	14.04	13.71	13.79	92,698	-0.19(-1.38%)
Jan 25, 2013	13.97	14.03	13.93	13.98	62,473	-0.03(-0.21%)
Jan 24, 2013	13.92	14.01	13.92	14.01	57,682	+0.04(+0.30%)
Jan 23, 2013	13.84	13.97	13.83	13.97	126,063	+0.13(+0.96%)
Jan 22, 2013	13.81	13.85	13.78	13.84	59,741	+0.03(+0.22%)
Jan 18, 2013	13.74	13.81	13.74	13.81	75,404	+0.07(+0.52%)
Jan 17, 2013	13.75	13.81	13.73	13.74	54,526	+0.03(+0.22%)
Jan 16, 2013	13.73	13.73	13.60	13.71	66,040	+0.02(+0.18%)
Jan 15, 2013	13.83	13.84	13.65	13.68	56,509	-0.13(-0.96%)
Jan 14, 2013	13.78	13.82	13.76	13.81	53,288	+0.11(+0.79%)
Jan 11, 2013	13.79	13.80	13.69	13.71	51,686	-0.03(-0.22%)
Jan 10, 2013	13.85	13.85	13.72	13.74	55,609	-0.09(-0.65%)
Jan 09, 2013	13.75	13.83	13.75	13.83	34,217	+0.05(+0.35%)
Jan 08, 2013	13.77	13.82	13.75	13.78	58,643	+0.04(+0.26%)
Jan 07, 2013	13.74	13.75	13.68	13.74	42,675	+0.05(+0.34%)
Jan 04, 2013	13.68	13.72	13.62	13.70	62,375	+0.07(+0.50%)
Jan 03, 2013	13.66	13.74	13.53	13.63	83,357	-0.04(-0.31%)
Jan 02, 2013	13.45	13.67	13.31	13.67	120,084	+0.36(+2.71%)
Dec 31, 2012	13.22	13.31	13.17	13.31	74,426	+0.13(+0.96%)
Dec 28, 2012	13.22	13.29	13.17	13.18	91,910	-0.03(-0.23%)
Dec 27, 2012	13.30	13.36	13.18	13.21	80,247	-0.19(-1.39%)
Dec 26, 2012	13.52	13.55	13.32	13.40	58,848	-0.02(-0.13%)
Dec 24, 2012	13.59	13.59	13.40	13.42	49,933	-0.16(-1.20%)
Dec 21, 2012	13.50	13.65	13.44	13.58	96,223	+0.11(+0.80%)
Dec 20, 2012	13.44	13.60	13.35	13.47	108,627	+0.05(+0.40%)
Dec 19, 2012	13.33	13.43	13.22	13.42	107,584	+0.19(+1.45%)
Dec 18, 2012	13.36	13.37	13.13	13.22	127,051	-0.13(-0.99%)
Dec 17, 2012	13.68	13.68	13.34	13.36	152,146	-0.30(-2.20%)
Dec 14, 2012	13.92	13.92	13.58	13.66	120,245	-0.25(-1.82%)
Dec 13, 2012	14.10	14.14	13.87	13.91	111,746	-0.14(-0.98%)
Dec 12, 2012	14.10	14.19	14.04	14.05	88,079	+0.02(+0.17%)
Dec 11, 2012	13.99	14.07	13.93	14.02	59,404	+0.08(+0.56%)
Dec 10, 2012	14.10	14.10	13.91	13.95	59,392	-0.06(-0.42%)
Dec 07, 2012	14.23	14.24	13.98	14.00	82,912	-0.13(-0.90%)
Dec 06, 2012	14.08	14.16	14.07	14.13	63,341	+0.06(+0.43%)
Dec 05, 2012	14.17	14.20	14.07	14.07	58,504	-0.01(-0.04%)
Dec 04, 2012	14.16	14.16	14.07	14.08	37,205	-0.24(-1.68%)
Nov 30, 2012	14.51	14.51	14.26	14.32	98,627	-0.09(-0.63%)
Nov 29, 2012	14.54	14.54	14.25	14.41	86,420	+0.04(+0.29%)
Nov 28, 2012	14.81	14.91	14.35	14.37	157,203	-0.29(-2.01%)
Nov 27, 2012	15.14	15.14	14.58	14.66	133,243	-0.26(-1.73%)
Nov 26, 2012	14.85	15.10	14.82	14.92	78,643	-0.06(-0.40%)
Nov 23, 2012	14.81	15.15	14.34	14.98	117,171	+0.17(+1.14%)
Nov 21, 2012	14.56	14.85	14.53	14.81	140,885	+0.12(+0.82%)
Nov 20, 2012	14.56	15.21	14.49	14.69	174,702	+0.16(+1.07%)
Nov 19, 2012	14.56	14.58	14.41	14.54	70,965	+0.10(+0.67%)
Nov 16, 2012	14.34	14.59	14.31	14.44	102,269	+0.14(+0.97%)
Nov 15, 2012	14.28	14.39	14.07	14.30	239,742	+0.04(+0.30%)
Nov 14, 2012	14.20	14.26	14.12	14.26	156,691	+0.10(+0.68%)
Nov 13, 2012	14.23	14.26	14.13	14.16	106,288	-0.03(-0.21%)
Nov 12, 2012	14.18	14.19	14.14	14.19	96,500	+0.05(+0.38%)
Nov 09, 2012	14.08	14.14	14.04	14.14	83,802	+0.13(+0.94%)
Nov 08, 2012	13.95	14.02	13.94	14.01	36,605	+0.10(+0.74%)
Nov 07, 2012	13.87	13.95	13.81	13.90	110,177	+0.10(+0.70%)
Nov 06, 2012	13.75	13.84	13.67	13.81	91,111	+0.11(+0.83%)
Nov 05, 2012	13.78	13.78	13.58	13.69	94,868	-0.04(-0.31%)
Nov 02, 2012	13.93	13.93	13.69	13.74	78,974	-0.15(-1.08%)
Nov 01, 2012	13.94	13.98	13.74	13.89	101,768	+0.01(+0.07%)
Oct 31, 2012	14.07	14.07	13.82	13.88	87,536	-0.15(-1.10%)
Oct 26, 2012	14.05	14.03	14.03	14.03	123,436	-0.03(-0.21%)
Oct 25, 2012	13.96	14.06	13.96	14.06	35,365	+0.14(+1.04%)
Oct 24, 2012	13.84	13.97	13.81	13.92	86,072	+0.11(+0.78%)
Oct 23, 2012	13.76	13.86	13.75	13.81	80,087	-0.08(-0.61%)
Oct 19, 2012	13.99	14.04	13.86	13.89	98,797	-0.11(-0.77%)
Oct 18, 2012	13.94	14.01	13.89	14.00	34,630	+0.13(+0.95%)
Oct 17, 2012	14.08	14.08	13.64	13.87	133,276	-0.06(-0.43%)
Oct 16, 2012	14.76	14.76	13.87	13.93	194,781	-0.54(-3.70%)
Oct 15, 2012	14.48	14.54	14.31	14.46	76,033	+0.19(+1.35%)
Oct 12, 2012	14.27	14.39	14.11	14.27	109,133	+0.04(+0.30%)
Oct 11, 2012	14.17	14.23	14.16	14.23	63,291	+0.08(+0.55%)
Oct 10, 2012	14.10	14.17	14.04	14.15	74,915	+0.05(+0.34%)
Oct 09, 2012	14.12	14.12	13.98	14.10	118,984	+0.07(+0.51%)
Oct 08, 2012	13.95	14.17	13.94	14.03	67,751	+0.11(+0.78%)
Oct 05, 2012	13.82	13.97	13.81	13.92	37,752	+0.14(+1.05%)
Oct 04, 2012	14.02	14.02	13.77	13.78	52,658	-0.17(-1.21%)
Oct 03, 2012	14.07	14.10	13.94	13.95	86,082	-0.05(-0.34%)
Oct 02, 2012	14.10	14.13	13.99	13.99	42,683	-0.10(-0.72%)
Oct 01, 2012	14.00	14.10	13.97	14.10	54,915	+0.17(+1.25%)
Sep 28, 2012	13.89	13.94	13.86	13.92	33,976	+0.07(+0.52%)
Sep 27, 2012	14.04	14.07	13.81	13.85	90,720	-0.19(-1.37%)
Sep 26, 2012	13.98	14.07	13.98	14.04	93,091	+0.07(+0.47%)
Sep 25, 2012	13.98	13.98	13.85	13.98	124,141	+0.03(+0.22%)
Sep 24, 2012	13.85	13.96	13.77	13.95	132,616	+0.12(+0.85%)
Sep 21, 2012	13.76	13.83	13.73	13.83	36,778	+0.10(+0.72%)
Sep 20, 2012	13.71	13.74	13.69	13.73	65,442	+0.02(+0.13%)
Sep 19, 2012	13.65	13.71	13.64	13.71	44,901	+0.07(+0.48%)
Sep 18, 2012	13.59	13.69	13.57	13.65	85,194	+0.01(+0.09%)
Sep 17, 2012	13.67	13.67	13.54	13.63	53,578	-0.02(-0.18%)
Sep 14, 2012	13.59	13.66	13.57	13.66	113,721	-0.01(-0.09%)
Sep 13, 2012	13.66	13.71	13.58	13.67	68,454	+0.04(+0.26%)
Sep 12, 2012	13.64	13.68	13.59	13.63	103,595	+0.07(+0.49%)
Sep 11, 2012	13.68	13.68	13.50	13.57	93,718	-0.02(-0.15%)
Sep 10, 2012	13.69	13.76	13.56	13.59	66,492	-0.19(-1.36%)
Sep 07, 2012	13.78	13.82	13.66	13.77	82,941	-0.08(-0.58%)
Sep 06, 2012	13.71	13.89	13.63	13.86	80,320	+0.16(+1.19%)
Sep 05, 2012	13.72	13.73	13.59	13.69	72,812	+0.01(+0.04%)
Sep 04, 2012	13.71	13.71	13.62	13.69	78,590	+0.05(+0.35%)
Aug 31, 2012	13.62	13.68	13.53	13.64	72,596	+0.08(+0.62%)
Aug 30, 2012	13.42	13.65	13.40	13.56	120,630	+0.09(+0.67%)
Aug 29, 2012	13.36	13.48	13.36	13.47	75,690	+0.19(+1.45%)
Aug 27, 2012	13.27	13.29	13.14	13.27	113,425	+0.04(+0.32%)
Aug 24, 2012	13.18	13.23	13.13	13.23	69,889	+0.13(+0.96%)
Aug 23, 2012	13.18	13.31	13.09	13.10	90,454	-0.17(-1.31%)
Aug 22, 2012	13.43	13.43	13.17	13.28	107,586	-0.16(-1.21%)
Aug 21, 2012	13.52	13.54	13.42	13.44	84,207	-0.06(-0.45%)
Aug 20, 2012	13.44	13.51	13.37	13.50	135,452	+0.10(+0.72%)
Aug 17, 2012	13.40	13.40	13.33	13.40	53,566	+0.01(+0.09%)
Aug 16, 2012	13.17	13.39	13.17	13.39	109,650	+0.20(+1.50%)
Aug 15, 2012	13.18	13.22	13.17	13.19	103,254	+0.03(+0.23%)
Aug 14, 2012	13.05	13.16	13.00	13.16	105,869	+0.16(+1.20%)
Aug 13, 2012	13.14	13.14	12.92	13.01	182,038	-0.11(-0.82%)
Aug 10, 2012	13.30	13.31	13.07	13.12	132,827	-0.14(-1.09%)
Aug 09, 2012	13.27	13.32	13.22	13.26	91,554	-0.01(-0.05%)
Aug 08, 2012	13.37	13.38	13.27	13.27	81,699	-0.11(-0.81%)
Aug 07, 2012	13.51	13.51	13.33	13.37	98,601	-0.08(-0.58%)
Aug 06, 2012	13.50	13.54	13.45	13.45	124,048	-0.04(-0.31%)
Aug 03, 2012	13.49	13.52	13.48	13.50	47,562	+0.04(+0.31%)
Aug 02, 2012	13.47	13.53	13.39	13.45	97,919	+0.00(+0.00%)
Aug 01, 2012	13.59	13.45	13.45	13.45	181,153	-0.07(-0.53%)
Jul 31, 2012	13.63	13.71	13.49	13.53	154,749	-0.17(-1.23%)
Jul 30, 2012	13.89	13.89	13.60	13.69	123,082	-0.13(-0.96%)
Jul 27, 2012	14.05	14.05	13.74	13.83	146,377	-0.22(-1.58%)
Jul 26, 2012	13.97	14.05	13.90	14.05	135,452	+0.07(+0.47%)
Jul 25, 2012	13.92	14.16	13.86	13.98	161,942	+0.05(+0.39%)
Jul 24, 2012	13.82	13.93	13.78	13.93	96,050	+0.11(+0.83%)
Jul 23, 2012	13.66	13.84	13.66	13.81	75,294	+0.12(+0.88%)
Jul 20, 2012	13.70	13.74	13.66	13.69	101,921	-0.01(-0.04%)
Jul 19, 2012	13.72	13.73	13.65	13.70	108,778	+0.01(+0.09%)
Jul 18, 2012	13.59	13.72	13.57	13.69	85,933	+0.13(+0.93%)
Jul 17, 2012	13.46	13.65	13.43	13.56	103,287	+0.18(+1.32%)
Jul 16, 2012	13.42	13.44	13.35	13.38	74,956	+0.01(+0.07%)
Jul 13, 2012	13.44	13.48	13.37	13.37	74,695	-0.04(-0.31%)
Jul 12, 2012	13.43	13.45	13.35	13.42	79,824	+0.03(+0.22%)
Jul 11, 2012	13.48	13.59	13.36	13.39	116,991	-0.08(-0.63%)
Jul 10, 2012	13.47	13.47	13.39	13.47	61,887	+0.01(+0.09%)
Jul 09, 2012	13.65	13.65	13.40	13.46	51,201	-0.16(-1.19%)
Jul 06, 2012	13.56	13.62	13.53	13.62	56,295	+0.11(+0.85%)
Jul 05, 2012	13.45	13.56	13.45	13.51	51,455	+0.07(+0.54%)
Jul 03, 2012	13.32	13.44	13.32	13.44	48,602	+0.11(+0.86%)
Jul 02, 2012	13.25	13.33	13.21	13.32	58,497	+0.10(+0.73%)
Jun 29, 2012	13.12	13.22	13.12	13.22	108,103	+0.07(+0.55%)
Jun 28, 2012	13.13	13.16	13.07	13.15	77,239	+0.08(+0.60%)
Jun 27, 2012	12.97	13.09	12.97	13.07	138,950	-0.01(-0.09%)
Jun 26, 2012	13.05	13.09	12.98	13.09	115,329	+0.05(+0.42%)
Jun 25, 2012	13.19	13.30	12.93	13.03	152,793	-0.20(-1.54%)
Jun 22, 2012	13.35	13.35	13.19	13.24	52,922	-0.03(-0.23%)
Jun 21, 2012	13.24	13.34	13.20	13.27	60,680	+0.08(+0.59%)
Jun 20, 2012	13.27	13.30	13.13	13.19	97,929	-0.11(-0.86%)
Jun 19, 2012	13.33	13.45	13.29	13.30	106,704	+0.07(+0.55%)
Jun 18, 2012	13.18	13.25	13.13	13.23	49,675	+0.06(+0.46%)
Jun 15, 2012	13.19	13.25	13.11	13.17	79,535	+0.05(+0.37%)
Jun 14, 2012	13.57	13.58	13.12	13.12	141,662	-0.32(-2.41%)
Jun 13, 2012	13.58	13.75	13.36	13.45	89,554	-0.10(-0.75%)
Jun 12, 2012	13.51	13.56	13.46	13.55	105,797	+0.04(+0.27%)
Jun 11, 2012	13.55	13.55	13.40	13.51	61,402	+0.14(+1.08%)
Jun 08, 2012	13.47	13.50	13.29	13.37	88,012	+0.07(+0.50%)
Jun 07, 2012	13.50	13.50	13.28	13.30	85,839	-0.18(-1.34%)
Jun 06, 2012	13.47	13.48	13.34	13.48	81,250	+0.11(+0.81%)
Jun 05, 2012	13.26	13.37	13.23	13.37	57,709	+0.08(+0.63%)
Jun 04, 2012	13.41	13.54	13.25	13.29	75,715	-0.20(-1.47%)
Jun 01, 2012	13.53	13.69	13.37	13.49	76,943	-0.04(-0.31%)
May 31, 2012	13.31	13.53	13.29	13.53	139,950	+0.20(+1.49%)
May 30, 2012	13.30	13.33	13.24	13.33	102,555	+0.02(+0.18%)
May 29, 2012	13.26	13.31	13.23	13.31	66,148	+0.08(+0.64%)
May 25, 2012	13.27	13.27	13.19	13.22	43,666	+0.00(+0.00%)
May 24, 2012	13.18	13.22	13.12	13.22	73,923	+0.11(+0.87%)
May 23, 2012	13.12	13.16	13.07	13.11	84,693	-0.01(-0.05%)
May 22, 2012	13.36	13.36	13.09	13.12	82,830	-0.24(-1.80%)
May 21, 2012	13.24	13.36	13.20	13.36	87,734	+0.11(+0.86%)
May 18, 2012	13.17	13.24	13.16	13.24	87,937	+0.05(+0.36%)
May 17, 2012	13.20	13.21	13.17	13.19	46,177	-0.01(-0.09%)
May 16, 2012	13.18	13.21	13.13	13.21	57,758	+0.02(+0.18%)
May 15, 2012	13.06	13.18	13.05	13.18	60,923	+0.17(+1.29%)
May 14, 2012	13.05	13.06	13.01	13.01	87,190	-0.05(-0.41%)
May 11, 2012	13.12	13.12	13.06	13.07	51,086	-0.04(-0.32%)
May 10, 2012	13.18	13.18	13.09	13.11	38,255	-0.02(-0.14%)
May 09, 2012	13.15	13.16	13.10	13.13	77,811	-0.02(-0.14%)
May 08, 2012	13.20	13.24	13.14	13.15	131,058	-0.06(-0.46%)
May 07, 2012	13.20	13.21	13.14	13.21	49,494	-0.01(-0.05%)
May 04, 2012	13.20	13.22	13.13	13.21	63,057	+0.04(+0.27%)
May 03, 2012	13.16	13.21	13.13	13.18	46,952	+0.10(+0.78%)
May 02, 2012	13.16	13.18	13.06	13.07	65,000	-0.10(-0.73%)
May 01, 2012	13.19	13.19	13.08	13.17	66,311	+0.09(+0.69%)
Apr 30, 2012	13.21	13.22	13.06	13.08	50,331	-0.07(-0.55%)
Apr 27, 2012	13.13	13.21	13.08	13.15	52,914	+0.08(+0.65%)
Apr 26, 2012	13.19	13.19	13.04	13.07	62,872	-0.08(-0.64%)
Apr 25, 2012	13.18	13.20	13.15	13.15	61,465	-0.03(-0.23%)
Apr 24, 2012	13.22	13.22	13.12	13.18	50,969	-0.04(-0.27%)
Apr 23, 2012	13.21	13.23	13.18	13.22	43,177	+0.01(+0.09%)
Apr 20, 2012	13.13	13.21	13.10	13.21	75,821	+0.12(+0.92%)
Apr 19, 2012	13.13	13.15	13.06	13.09	45,769	-0.05(-0.37%)
Apr 18, 2012	13.16	13.16	13.09	13.13	43,878	+0.11(+0.88%)
Apr 17, 2012	13.15	13.21	13.02	13.02	84,201	-0.08(-0.64%)
Apr 16, 2012	13.16	13.16	13.01	13.10	72,348	+0.06(+0.46%)
Apr 13, 2012	13.22	13.24	12.98	13.04	79,049	-0.04(-0.32%)
Apr 12, 2012	13.24	13.24	13.00	13.09	115,579	+0.04(+0.28%)
Apr 11, 2012	13.06	13.10	12.91	13.05	114,293	+0.15(+1.17%)
Apr 10, 2012	12.97	13.03	12.87	12.90	65,827	+0.03(+0.23%)
Apr 09, 2012	12.73	12.93	12.73	12.87	66,838	+0.08(+0.61%)
Apr 05, 2012	12.96	13.00	12.77	12.79	41,823	-0.10(-0.79%)
Apr 04, 2012	12.89	12.96	12.79	12.89	79,119	+0.05(+0.42%)
Apr 03, 2012	13.10	13.27	12.84	12.84	185,558	-0.25(-1.93%)

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.