Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	10.98	10.98	10.88	10.96	97,477	+0.00(+0.00%)
Aug 29, 2013	10.87	10.96	10.87	10.96	98,906	+0.01(+0.11%)
Aug 28, 2013	11.01	11.03	10.87	10.94	103,097	-0.02(-0.17%)
Aug 27, 2013	10.88	10.97	10.85	10.96	112,497	+0.01(+0.11%)
Aug 26, 2013	11.00	11.07	10.94	10.95	108,235	-0.08(-0.71%)
Aug 23, 2013	10.98	11.08	10.98	11.03	204,322	+0.02(+0.22%)
Aug 22, 2013	10.79	11.03	10.79	11.00	110,960	+0.18(+1.62%)
Aug 21, 2013	10.76	10.90	10.76	10.83	92,119	-0.01(-0.08%)
Aug 20, 2013	10.64	10.84	10.64	10.84	136,258	+0.18(+1.69%)
Aug 19, 2013	10.66	10.74	10.62	10.66	149,126	-0.02(-0.17%)
Aug 16, 2013	10.72	10.81	10.68	10.68	136,805	-0.10(-0.89%)
Aug 15, 2013	10.81	10.85	10.73	10.77	153,720	-0.10(-0.94%)
Aug 14, 2013	10.83	10.87	10.78	10.87	113,702	+0.07(+0.67%)
Aug 13, 2013	10.87	10.90	10.79	10.80	106,902	-0.08(-0.72%)
Aug 12, 2013	10.93	10.99	10.87	10.88	137,774	+0.01(+0.06%)
Aug 09, 2013	10.89	10.94	10.85	10.87	91,127	-0.07(-0.66%)
Aug 08, 2013	10.90	10.98	10.88	10.95	103,056	+0.03(+0.27%)
Aug 07, 2013	10.96	11.00	10.89	10.92	160,390	-0.08(-0.71%)
Aug 06, 2013	10.99	11.08	10.95	10.99	58,348	-0.09(-0.81%)
Aug 05, 2013	11.04	11.12	10.95	11.08	79,377	-0.02(-0.22%)
Aug 02, 2013	11.10	11.16	11.10	11.11	67,520	-0.05(-0.48%)
Aug 01, 2013	11.16	11.18	11.09	11.16	180,463	-0.01(-0.05%)
Jul 31, 2013	11.09	11.18	11.04	11.17	114,657	+0.06(+0.54%)
Jul 30, 2013	11.07	11.12	11.06	11.11	87,299	+0.04(+0.33%)
Jul 29, 2013	11.02	11.17	11.02	11.07	90,161	-0.01(-0.11%)
Jul 26, 2013	11.10	11.17	11.00	11.08	93,104	+0.01(+0.11%)
Jul 25, 2013	11.11	11.14	11.00	11.07	107,453	-0.11(-1.02%)
Jul 24, 2013	11.22	11.23	11.10	11.19	108,340	-0.03(-0.27%)
Jul 23, 2013	11.20	11.25	11.16	11.22	102,299	+0.08(+0.70%)
Jul 22, 2013	11.29	11.37	11.09	11.14	226,650	-0.23(-2.06%)
Jul 19, 2013	11.41	11.42	11.31	11.37	106,117	-0.05(-0.42%)
Jul 18, 2013	11.44	11.49	11.40	11.42	99,755	-0.04(-0.37%)
Jul 17, 2013	11.41	11.52	11.41	11.46	111,687	-0.01(-0.10%)
Jul 16, 2013	11.44	11.47	11.35	11.47	78,292	+0.02(+0.16%)
Jul 15, 2013	11.48	11.53	11.43	11.46	108,769	-0.09(-0.78%)
Jul 12, 2013	11.62	11.62	11.48	11.55	64,886	-0.05(-0.47%)
Jul 11, 2013	11.53	11.61	11.47	11.60	103,711	+0.13(+1.11%)
Jul 10, 2013	11.47	11.49	11.34	11.47	122,736	-0.04(-0.32%)
Jul 09, 2013	11.56	11.56	11.44	11.51	138,098	-0.05(-0.47%)
Jul 08, 2013	11.60	11.62	11.46	11.56	116,104	+0.08(+0.73%)
Jul 05, 2013	11.55	11.67	11.31	11.48	97,799	-0.14(-1.19%)
Jul 03, 2013	11.53	11.71	11.53	11.62	202,755	-0.20(-1.68%)
Jul 02, 2013	11.96	11.97	11.78	11.82	114,672	-0.16(-1.35%)
Jul 01, 2013	11.94	12.05	11.88	11.98	143,285	+0.11(+0.96%)
Jun 28, 2013	12.00	12.00	11.77	11.87	199,577	+0.04(+0.31%)
Jun 26, 2013	11.56	11.84	11.56	11.83	161,892	+0.33(+2.88%)
Jun 25, 2013	11.45	11.51	11.27	11.50	175,383	+0.07(+0.63%)
Jun 24, 2013	11.52	11.52	11.32	11.43	184,147	-0.16(-1.35%)
Jun 21, 2013	11.66	11.72	11.55	11.58	84,902	-0.06(-0.52%)
Jun 20, 2013	11.70	11.73	11.52	11.64	129,592	-0.14(-1.17%)
Jun 19, 2013	11.80	11.86	11.77	11.78	99,630	-0.10(-0.81%)
Jun 18, 2013	11.90	11.91	11.78	11.88	141,430	-0.10(-0.80%)
Jun 17, 2013	12.02	12.11	11.94	11.97	86,682	-0.07(-0.55%)
Jun 14, 2013	11.94	12.08	11.91	12.04	112,569	+0.05(+0.45%)
Jun 13, 2013	11.79	12.00	11.73	11.99	149,682	+0.14(+1.22%)
Jun 12, 2013	11.90	11.91	11.65	11.84	221,042	-0.16(-1.30%)
Jun 11, 2013	12.08	12.08	11.88	12.00	227,451	-0.14(-1.14%)
Jun 10, 2013	12.41	12.42	12.06	12.14	221,681	-0.33(-2.65%)
Jun 07, 2013	12.59	12.59	12.38	12.47	145,445	-0.15(-1.19%)
Jun 06, 2013	12.43	12.64	12.43	12.62	110,379	+0.11(+0.87%)
Jun 05, 2013	12.30	12.54	12.29	12.51	142,260	+0.11(+0.87%)
Jun 04, 2013	12.14	12.48	12.11	12.40	195,069	+0.11(+0.90%)
Jun 03, 2013	12.67	12.69	12.14	12.29	214,344	-0.38(-3.01%)
May 31, 2013	12.83	12.83	12.55	12.67	96,163	-0.11(-0.85%)
May 30, 2013	12.74	12.80	12.66	12.78	110,464	+0.05(+0.43%)
May 29, 2013	12.97	13.00	12.66	12.72	115,675	-0.26(-2.04%)
May 28, 2013	13.15	13.15	12.97	12.99	53,843	-0.14(-1.10%)
May 24, 2013	13.10	13.14	13.01	13.13	52,425	+0.01(+0.09%)
May 23, 2013	13.09	13.15	13.04	13.12	51,848	+0.04(+0.32%)
May 22, 2013	13.13	13.13	13.04	13.08	67,393	-0.04(-0.27%)
May 21, 2013	13.01	13.12	13.01	13.12	68,987	+0.06(+0.46%)
May 20, 2013	13.01	13.09	13.01	13.06	51,352	+0.01(+0.09%)
May 17, 2013	13.08	13.08	13.00	13.04	66,177	+0.00(+0.00%)
May 16, 2013	13.01	13.06	12.95	13.04	111,118	+0.06(+0.46%)
May 15, 2013	13.06	13.06	12.98	12.98	73,477	-0.12(-0.92%)
May 13, 2013	13.32	13.33	13.10	13.10	52,671	-0.20(-1.54%)
May 10, 2013	13.32	13.36	13.24	13.31	63,811	-0.01(-0.05%)
May 09, 2013	13.32	13.37	13.24	13.31	38,374	-0.03(-0.22%)
May 08, 2013	13.37	13.40	13.31	13.34	47,188	+0.01(+0.09%)
May 07, 2013	13.32	13.34	13.22	13.33	47,276	+0.07(+0.54%)
May 06, 2013	13.20	13.31	13.10	13.26	88,289	+0.07(+0.50%)
May 03, 2013	13.28	13.22	13.16	13.19	41,944	-0.03(-0.23%)
May 02, 2013	13.28	13.31	13.19	13.22	77,685	-0.07(-0.50%)
May 01, 2013	13.30	13.30	13.18	13.29	58,386	+0.07(+0.50%)
Apr 30, 2013	13.31	13.31	13.18	13.22	94,030	-0.05(-0.36%)
Apr 29, 2013	13.33	13.33	13.22	13.27	31,806	-0.02(-0.18%)
Apr 26, 2013	13.24	13.30	13.25	13.30	29,816	+0.04(+0.32%)
Apr 25, 2013	13.22	13.28	13.21	13.25	35,088	-0.02(-0.14%)
Apr 24, 2013	13.18	13.27	13.18	13.27	54,949	+0.06(+0.45%)
Apr 23, 2013	13.24	13.24	13.15	13.21	44,300	+0.06(+0.46%)
Apr 22, 2013	13.22	13.25	13.16	13.15	34,912	-0.02(-0.14%)
Apr 19, 2013	13.24	13.26	13.15	13.17	47,133	-0.07(-0.50%)
Apr 18, 2013	13.18	13.29	13.18	13.24	34,311	+0.04(+0.27%)
Apr 17, 2013	13.25	13.30	13.19	13.20	38,168	-0.04(-0.32%)
Apr 16, 2013	13.42	13.44	13.21	13.24	80,728	-0.13(-0.99%)
Apr 15, 2013	13.48	13.48	13.36	13.37	39,001	-0.08(-0.62%)
Apr 12, 2013	13.41	13.46	13.37	13.46	59,742	+0.11(+0.81%)
Apr 11, 2013	13.33	13.40	13.30	13.35	36,339	+0.07(+0.50%)
Apr 10, 2013	13.46	13.46	13.27	13.28	88,542	-0.13(-0.94%)
Apr 09, 2013	13.44	13.44	13.37	13.41	35,220	+0.01(+0.09%)
Apr 08, 2013	13.51	13.51	13.37	13.40	33,230	-0.10(-0.76%)
Apr 05, 2013	13.30	13.51	13.26	13.50	101,031	+0.31(+2.32%)
Apr 04, 2013	13.21	13.21	13.04	13.19	72,958	+0.07(+0.55%)
Apr 03, 2013	13.16	13.16	13.04	13.12	48,361	+0.02(+0.18%)
Apr 02, 2013	13.31	13.31	13.10	13.10	46,612	-0.22(-1.63%)
Apr 01, 2013	13.37	13.42	13.25	13.31	46,201	-0.06(-0.45%)
Mar 28, 2013	13.26	13.37	13.15	13.37	67,262	+0.17(+1.27%)
Mar 27, 2013	13.18	13.21	13.04	13.21	110,661	+0.04(+0.32%)
Mar 26, 2013	13.04	13.16	12.91	13.16	107,337	+0.18(+1.39%)
Mar 25, 2013	13.33	13.37	12.98	12.98	116,390	-0.29(-2.17%)
Mar 22, 2013	13.57	13.57	13.21	13.27	138,311	-0.23(-1.69%)
Mar 21, 2013	13.36	13.68	13.19	13.50	150,971	+0.11(+0.85%)
Mar 20, 2013	13.18	13.39	13.14	13.39	107,741	+0.15(+1.14%)
Mar 19, 2013	13.04	13.24	12.97	13.24	152,990	+0.22(+1.66%)
Mar 18, 2013	12.65	13.06	12.65	13.02	125,339	+0.25(+1.98%)
Mar 15, 2013	12.98	12.98	12.69	12.77	154,602	-0.19(-1.44%)
Mar 14, 2013	13.06	13.06	12.90	12.95	141,650	-0.08(-0.65%)
Mar 13, 2013	13.10	13.11	13.01	13.04	159,463	-0.09(-0.69%)
Mar 12, 2013	13.16	13.16	13.04	13.13	137,872	+0.02(+0.18%)
Mar 11, 2013	13.25	13.25	13.08	13.10	88,243	-0.11(-0.86%)
Mar 08, 2013	13.19	13.22	13.10	13.22	104,894	+0.00(+0.00%)
Mar 07, 2013	13.27	13.28	13.21	13.22	55,595	-0.08(-0.59%)
Mar 06, 2013	13.34	13.34	13.26	13.30	88,414	+0.00(+0.00%)
Mar 05, 2013	13.34	13.34	13.27	13.30	72,173	-0.05(-0.41%)
Mar 04, 2013	13.37	13.42	13.31	13.35	69,238	+0.01(+0.05%)
Mar 01, 2013	13.39	13.42	13.09	13.34	42,462	-0.02(-0.14%)
Feb 28, 2013	13.36	13.40	13.31	13.36	44,496	+0.02(+0.14%)
Feb 27, 2013	13.43	13.43	13.28	13.34	80,613	-0.07(-0.49%)
Feb 26, 2013	13.31	13.41	13.31	13.41	36,951	-0.05(-0.36%)
Feb 22, 2013	13.51	13.51	13.40	13.46	47,898	+0.00(+0.00%)
Feb 21, 2013	13.37	13.46	13.35	13.46	77,557	+0.07(+0.54%)
Feb 20, 2013	13.43	13.43	13.31	13.39	71,914	+0.04(+0.27%)
Feb 19, 2013	13.47	13.47	13.32	13.35	80,561	-0.12(-0.89%)
Feb 15, 2013	13.42	13.47	13.38	13.47	83,270	+0.03(+0.22%)
Feb 14, 2013	13.60	13.60	13.43	13.44	87,238	-0.13(-0.93%)
Feb 13, 2013	13.68	13.68	13.57	13.57	59,052	-0.06(-0.44%)
Feb 12, 2013	13.67	13.67	13.58	13.63	45,684	+0.02(+0.13%)
Feb 11, 2013	13.60	13.70	13.58	13.61	112,243	+0.05(+0.40%)
Feb 08, 2013	13.64	13.64	13.52	13.55	58,210	-0.07(-0.49%)
Feb 07, 2013	13.70	13.70	13.57	13.62	47,547	-0.05(-0.40%)
Feb 06, 2013	13.67	13.69	13.64	13.67	55,571	+0.10(+0.71%)
Feb 04, 2013	13.69	13.69	13.56	13.58	52,108	-0.04(-0.26%)
Feb 01, 2013	13.70	13.73	13.59	13.61	52,174	-0.03(-0.22%)
Jan 31, 2013	13.64	13.65	13.57	13.64	57,346	+0.02(+0.18%)
Jan 30, 2013	13.69	13.72	13.55	13.62	46,770	-0.02(-0.18%)
Jan 29, 2013	13.78	13.85	13.55	13.64	72,953	-0.14(-1.05%)
Jan 28, 2013	14.04	14.04	13.71	13.79	92,705	-0.19(-1.38%)
Jan 25, 2013	13.97	14.03	13.93	13.98	62,477	-0.03(-0.21%)
Jan 24, 2013	13.92	14.01	13.92	14.01	57,686	+0.04(+0.30%)
Jan 23, 2013	13.84	13.97	13.82	13.97	126,071	+0.13(+0.96%)
Jan 22, 2013	13.81	13.85	13.78	13.84	59,745	+0.03(+0.22%)
Jan 18, 2013	13.73	13.81	13.73	13.81	75,409	+0.07(+0.53%)
Jan 17, 2013	13.75	13.81	13.73	13.73	54,530	+0.03(+0.22%)
Jan 16, 2013	13.73	13.73	13.60	13.70	66,044	+0.02(+0.18%)
Jan 15, 2013	13.82	13.84	13.64	13.68	56,513	-0.13(-0.96%)
Jan 14, 2013	13.78	13.82	13.76	13.81	53,292	+0.11(+0.79%)
Jan 11, 2013	13.79	13.79	13.69	13.70	51,690	-0.03(-0.22%)
Jan 10, 2013	13.85	13.85	13.72	13.73	55,613	-0.09(-0.65%)
Jan 09, 2013	13.75	13.82	13.75	13.82	34,220	+0.05(+0.35%)
Jan 08, 2013	13.77	13.82	13.75	13.78	58,647	+0.04(+0.26%)
Jan 07, 2013	13.73	13.75	13.68	13.74	42,678	+0.05(+0.34%)
Jan 04, 2013	13.68	13.72	13.62	13.69	62,379	+0.07(+0.50%)
Jan 03, 2013	13.66	13.73	13.53	13.63	83,363	-0.04(-0.31%)
Jan 02, 2013	13.45	13.67	13.31	13.67	120,092	+0.36(+2.71%)
Dec 31, 2012	13.22	13.31	13.17	13.31	74,431	+0.13(+0.96%)
Dec 28, 2012	13.22	13.29	13.17	13.18	91,916	-0.03(-0.23%)
Dec 27, 2012	13.30	13.36	13.18	13.21	80,252	-0.19(-1.39%)
Dec 26, 2012	13.52	13.55	13.32	13.40	58,852	-0.02(-0.13%)
Dec 24, 2012	13.59	13.59	13.40	13.42	49,936	-0.16(-1.20%)
Dec 21, 2012	13.50	13.64	13.43	13.58	96,230	+0.11(+0.80%)
Dec 20, 2012	13.44	13.60	13.35	13.47	108,634	+0.05(+0.40%)
Dec 19, 2012	13.33	13.43	13.22	13.42	107,591	+0.19(+1.45%)
Dec 18, 2012	13.36	13.37	13.13	13.22	127,059	-0.13(-0.99%)
Dec 17, 2012	13.67	13.67	13.34	13.36	152,156	-0.30(-2.20%)
Dec 14, 2012	13.91	13.91	13.58	13.66	120,253	-0.25(-1.82%)
Dec 13, 2012	14.10	14.14	13.87	13.91	111,754	-0.14(-0.98%)
Dec 12, 2012	14.10	14.19	14.04	14.05	88,085	+0.02(+0.17%)
Dec 11, 2012	13.99	14.07	13.93	14.02	59,408	+0.08(+0.56%)
Dec 10, 2012	14.10	14.10	13.91	13.95	59,396	-0.06(-0.42%)
Dec 07, 2012	14.23	14.24	13.98	14.00	82,917	-0.13(-0.90%)
Dec 06, 2012	14.08	14.16	14.07	14.13	63,346	+0.06(+0.43%)
Dec 05, 2012	14.17	14.20	14.07	14.07	58,508	-0.01(-0.04%)
Dec 04, 2012	14.16	14.16	14.07	14.08	37,208	-0.24(-1.68%)
Nov 30, 2012	14.51	14.51	14.26	14.32	98,634	-0.09(-0.63%)
Nov 29, 2012	14.53	14.54	14.25	14.41	86,426	+0.04(+0.29%)
Nov 28, 2012	14.80	14.91	14.35	14.37	157,214	-0.29(-2.01%)
Nov 27, 2012	15.14	15.14	14.58	14.66	133,252	-0.26(-1.73%)
Nov 26, 2012	14.85	15.10	14.82	14.92	78,648	-0.06(-0.40%)
Nov 23, 2012	14.80	15.15	14.34	14.98	117,179	+0.17(+1.14%)
Nov 21, 2012	14.56	14.85	14.53	14.81	140,895	+0.12(+0.82%)
Nov 20, 2012	14.56	15.21	14.49	14.69	174,714	+0.16(+1.08%)
Nov 19, 2012	14.56	14.58	14.41	14.53	70,970	+0.10(+0.67%)
Nov 16, 2012	14.34	14.59	14.31	14.44	102,276	+0.14(+0.97%)
Nov 15, 2012	14.28	14.39	14.07	14.30	239,759	+0.04(+0.30%)
Nov 14, 2012	14.20	14.26	14.12	14.26	156,701	+0.10(+0.68%)
Nov 13, 2012	14.23	14.26	14.13	14.16	106,295	-0.03(-0.21%)
Nov 12, 2012	14.18	14.19	14.14	14.19	96,506	+0.05(+0.38%)
Nov 09, 2012	14.08	14.14	14.04	14.14	83,807	+0.13(+0.94%)
Nov 08, 2012	13.95	14.02	13.94	14.01	36,607	+0.10(+0.74%)
Nov 07, 2012	13.87	13.95	13.81	13.90	110,185	+0.10(+0.70%)
Nov 06, 2012	13.75	13.84	13.67	13.81	91,117	+0.11(+0.83%)
Nov 05, 2012	13.78	13.78	13.58	13.69	94,874	-0.04(-0.31%)
Nov 02, 2012	13.93	13.93	13.69	13.73	78,979	-0.15(-1.08%)
Nov 01, 2012	13.94	13.98	13.74	13.88	101,775	+0.01(+0.07%)
Oct 31, 2012	14.07	14.07	13.82	13.88	87,542	-0.15(-1.10%)
Oct 26, 2012	14.05	14.03	14.03	14.03	123,444	-0.03(-0.21%)
Oct 25, 2012	13.96	14.06	13.96	14.06	35,368	+0.14(+1.04%)
Oct 24, 2012	13.84	13.97	13.81	13.91	86,078	+0.11(+0.78%)
Oct 23, 2012	13.76	13.85	13.75	13.81	80,092	-0.08(-0.61%)
Oct 19, 2012	13.99	14.04	13.86	13.89	98,804	-0.11(-0.77%)
Oct 18, 2012	13.94	14.01	13.89	14.00	34,632	+0.13(+0.95%)
Oct 17, 2012	14.08	14.08	13.64	13.87	133,285	-0.06(-0.43%)
Oct 16, 2012	14.76	14.76	13.87	13.93	194,794	-0.53(-3.70%)
Oct 15, 2012	14.48	14.54	14.31	14.46	76,038	+0.19(+1.35%)
Oct 12, 2012	14.27	14.39	14.11	14.27	109,140	+0.04(+0.30%)
Oct 11, 2012	14.17	14.23	14.16	14.23	63,296	+0.08(+0.55%)
Oct 10, 2012	14.10	14.17	14.04	14.15	74,920	+0.05(+0.34%)
Oct 09, 2012	14.12	14.12	13.98	14.10	118,992	+0.07(+0.51%)
Oct 08, 2012	13.95	14.17	13.94	14.03	67,756	+0.11(+0.78%)
Oct 05, 2012	13.82	13.97	13.81	13.92	37,755	+0.14(+1.05%)
Oct 04, 2012	14.02	14.02	13.77	13.78	52,662	-0.17(-1.21%)
Oct 03, 2012	14.07	14.10	13.94	13.95	86,088	-0.05(-0.34%)
Oct 02, 2012	14.10	14.13	13.99	13.99	42,686	-0.10(-0.73%)
Oct 01, 2012	14.00	14.10	13.97	14.10	54,919	+0.17(+1.25%)
Sep 28, 2012	13.88	13.94	13.86	13.92	33,978	+0.07(+0.52%)
Sep 27, 2012	14.04	14.07	13.81	13.85	90,726	-0.19(-1.37%)
Sep 26, 2012	13.98	14.07	13.98	14.04	93,097	+0.07(+0.47%)
Sep 25, 2012	13.98	13.98	13.85	13.98	124,150	+0.03(+0.22%)
Sep 24, 2012	13.85	13.96	13.76	13.95	132,624	+0.12(+0.85%)
Sep 21, 2012	13.76	13.83	13.73	13.83	36,780	+0.10(+0.72%)
Sep 20, 2012	13.71	13.73	13.69	13.73	65,447	+0.02(+0.13%)
Sep 19, 2012	13.64	13.71	13.64	13.71	44,904	+0.07(+0.48%)
Sep 18, 2012	13.59	13.69	13.57	13.64	85,200	+0.01(+0.09%)
Sep 17, 2012	13.67	13.67	13.54	13.63	53,582	-0.02(-0.18%)
Sep 14, 2012	13.58	13.66	13.57	13.66	113,728	-0.01(-0.09%)
Sep 13, 2012	13.66	13.70	13.58	13.67	68,458	+0.04(+0.26%)
Sep 12, 2012	13.64	13.67	13.58	13.63	103,602	+0.07(+0.49%)
Sep 11, 2012	13.67	13.67	13.49	13.57	93,724	-0.02(-0.15%)
Sep 10, 2012	13.69	13.76	13.56	13.59	66,497	-0.19(-1.36%)
Sep 07, 2012	13.78	13.82	13.66	13.77	82,947	-0.08(-0.58%)
Sep 06, 2012	13.70	13.89	13.63	13.85	80,325	+0.16(+1.19%)
Sep 05, 2012	13.72	13.73	13.58	13.69	72,817	+0.01(+0.04%)

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.