Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	16.01	16.13	16.01	16.13	0	+0.13(+0.80%)
Jul 30, 2013	16.13	16.15	16.00	16.00	0	+0.00(+0.03%)
Jul 29, 2013	16.10	16.17	15.95	16.00	0	-0.10(-0.61%)
Jul 26, 2013	15.95	16.15	15.95	16.10	0	+0.05(+0.31%)
Jul 25, 2013	16.24	16.31	16.05	16.05	0	-0.16(-1.00%)
Jul 24, 2013	16.24	16.24	16.05	16.21	0	+0.10(+0.61%)
Jul 23, 2013	16.17	16.22	16.09	16.11	0	+0.01(+0.09%)
Jul 22, 2013	16.12	16.17	16.04	16.10	0	-0.07(-0.46%)
Jul 19, 2013	16.14	16.17	16.00	16.17	0	+0.24(+1.51%)
Jul 18, 2013	15.90	16.00	15.90	15.93	0	-0.01(-0.07%)
Jul 17, 2013	16.01	16.05	15.91	15.94	14,453	+0.04(+0.23%)
Jul 16, 2013	16.03	16.05	15.90	15.91	0	-0.00(-0.03%)
Jul 15, 2013	15.86	16.02	15.80	15.91	0	+0.14(+0.87%)
Jul 12, 2013	15.91	15.97	15.76	15.77	0	-0.13(-0.81%)
Jul 11, 2013	15.85	15.99	15.79	15.90	0	+0.20(+1.25%)
Jul 10, 2013	15.78	15.92	15.28	15.70	0	-0.02(-0.11%)
Jul 09, 2013	15.88	15.88	15.70	15.72	0	-0.08(-0.51%)
Jul 08, 2013	15.88	15.96	15.80	15.80	0	-0.07(-0.47%)
Jul 05, 2013	16.05	16.14	15.88	15.88	0	-0.12(-0.77%)
Jul 03, 2013	15.97	16.08	15.91	16.00	0	+0.07(+0.46%)
Jul 02, 2013	15.98	16.10	15.92	15.92	0	-0.19(-1.19%)
Jul 01, 2013	16.17	16.17	16.00	16.12	0	+0.17(+1.05%)
Jun 28, 2013	16.12	16.17	15.92	15.95	35,695	-0.21(-1.30%)
Jun 27, 2013	16.17	16.17	16.14	16.16	0	+0.04(+0.23%)
Jun 26, 2013	15.94	16.17	15.94	16.12	0	+0.24(+1.52%)
Jun 25, 2013	15.88	15.95	15.88	15.88	0	+0.00(+0.03%)
Jun 24, 2013	15.88	15.96	15.88	15.88	0	-0.02(-0.15%)
Jun 21, 2013	15.92	16.17	15.88	15.90	20,582	-0.02(-0.15%)
Jun 20, 2013	15.90	16.22	15.88	15.92	0	-0.07(-0.46%)
Jun 19, 2013	15.89	16.29	15.83	16.00	0	+0.04(+0.25%)
Jun 18, 2013	16.12	16.14	15.92	15.96	0	-0.01(-0.09%)
Jun 17, 2013	15.86	16.11	15.78	15.97	0	+0.17(+1.06%)
Jun 14, 2013	16.12	16.12	15.79	15.81	0	+0.04(+0.28%)
Jun 13, 2013	15.75	16.09	15.63	15.76	34,174	+0.21(+1.33%)
Jun 12, 2013	15.66	16.06	15.52	15.56	40,815	-0.08(-0.53%)
Jun 11, 2013	16.05	16.05	15.64	15.64	42,424	-0.31(-1.91%)
Jun 10, 2013	16.19	16.19	15.94	15.94	0	-0.02(-0.15%)
Jun 07, 2013	15.93	16.04	15.93	15.97	0	+0.05(+0.30%)
Jun 06, 2013	15.92	15.95	15.89	15.92	0	-0.01(-0.09%)
Jun 05, 2013	16.05	16.06	15.93	15.93	0	-0.17(-1.08%)
Jun 04, 2013	15.99	16.14	15.97	16.11	0	+0.09(+0.53%)
Jun 03, 2013	16.14	16.14	15.95	16.02	29,387	-0.09(-0.53%)
May 31, 2013	16.02	16.15	16.00	16.11	24,098	+0.10(+0.61%)
May 30, 2013	15.97	16.09	15.97	16.01	0	+0.00(+0.03%)
May 29, 2013	16.10	16.10	15.97	16.01	29,525	-0.02(-0.12%)
May 28, 2013	16.04	16.11	15.99	16.03	7,985	+0.03(+0.18%)
May 24, 2013	16.06	16.19	15.88	16.00	0	-0.12(-0.72%)
May 23, 2013	16.09	16.12	15.82	16.11	0	-0.08(-0.48%)
May 22, 2013	16.11	16.20	15.83	16.19	0	+0.19(+1.18%)
May 21, 2013	15.94	16.19	15.94	16.00	0	+0.01(+0.09%)
May 20, 2013	15.93	15.99	15.92	15.99	0	+0.06(+0.40%)
May 17, 2013	15.99	15.99	15.90	15.92	0	-0.07(-0.42%)
May 16, 2013	15.98	15.99	15.94	15.99	10,171	+0.10(+0.61%)
May 15, 2013	15.99	15.99	15.89	15.89	0	+0.00(+0.03%)
May 13, 2013	15.89	15.94	15.85	15.89	0	-0.01(-0.06%)
May 10, 2013	15.85	15.91	15.84	15.90	0	+0.02(+0.15%)
May 09, 2013	15.84	15.92	15.83	15.88	0	-0.07(-0.43%)
May 08, 2013	15.95	15.97	15.88	15.94	0	+0.08(+0.52%)
May 07, 2013	15.79	15.87	15.74	15.86	0	+0.15(+0.93%)
May 06, 2013	15.87	15.88	15.63	15.72	0	+0.05(+0.34%)
May 03, 2013	15.89	15.94	15.63	15.66	0	-0.23(-1.46%)
May 02, 2013	15.63	15.89	15.61	15.89	0	+0.36(+2.31%)
May 01, 2013	15.78	15.78	15.51	15.54	0	-0.16(-1.05%)
Apr 30, 2013	15.51	15.70	15.51	15.70	0	+0.19(+1.25%)
Apr 29, 2013	15.49	15.51	15.46	15.51	26,312	+0.05(+0.31%)
Apr 26, 2013	15.46	15.46	15.46	15.46	4,145	+0.02(+0.16%)
Apr 25, 2013	15.49	15.49	15.43	15.43	13,679	-0.05(-0.34%)
Apr 24, 2013	15.58	15.58	15.41	15.49	0	+0.04(+0.28%)
Apr 23, 2013	15.52	15.52	15.41	15.44	18,935	+0.01(+0.06%)
Apr 22, 2013	15.56	15.65	15.33	15.43	84,655	-0.02(-0.16%)
Apr 19, 2013	15.56	15.75	15.46	15.46	80,895	-0.29(-1.82%)
Apr 18, 2013	15.71	15.74	15.71	15.74	17,280	+0.05(+0.31%)
Apr 17, 2013	15.58	15.70	15.58	15.70	24,343	+0.02(+0.12%)
Apr 16, 2013	15.63	15.73	15.51	15.68	30,579	-0.04(-0.25%)
Apr 15, 2013	15.61	15.73	15.56	15.72	28,838	+0.16(+1.03%)
Apr 12, 2013	15.51	15.60	15.51	15.56	10,949	+0.06(+0.38%)
Apr 11, 2013	15.68	15.69	15.43	15.50	23,862	-0.15(-0.96%)
Apr 10, 2013	15.66	15.77	15.56	15.65	63,353	+0.02(+0.12%)
Apr 09, 2013	15.67	15.74	15.56	15.63	41,933	-0.03(-0.22%)
Apr 08, 2013	15.62	15.67	15.52	15.66	10,635	+0.11(+0.69%)
Apr 05, 2013	15.56	15.68	15.47	15.56	37,461	-0.09(-0.56%)
Apr 04, 2013	15.68	15.68	15.53	15.64	24,418	+0.06(+0.37%)
Apr 03, 2013	15.44	15.75	15.44	15.58	32,243	+0.12(+0.75%)
Apr 02, 2013	15.76	15.76	15.39	15.47	86,530	-0.24(-1.54%)
Apr 01, 2013	15.70	15.89	15.41	15.71	39,570	+0.12(+0.75%)
Mar 28, 2013	15.29	15.70	15.05	15.59	65,623	+0.28(+1.80%)
Mar 27, 2013	15.45	15.52	15.31	15.32	29,331	-0.11(-0.72%)
Mar 26, 2013	15.49	15.53	15.41	15.43	14,312	+0.01(+0.09%)
Mar 25, 2013	15.70	15.70	15.42	15.42	31,062	-0.12(-0.78%)
Mar 22, 2013	15.65	15.69	15.51	15.54	18,951	-0.16(-0.99%)
Mar 21, 2013	15.41	15.70	15.41	15.69	22,088	+0.28(+1.79%)
Mar 20, 2013	15.55	15.57	15.39	15.42	32,932	-0.10(-0.62%)
Mar 19, 2013	15.41	15.59	15.41	15.51	26,902	+0.00(+0.02%)
Mar 18, 2013	15.70	15.70	15.42	15.51	34,011	-0.01(-0.08%)
Mar 15, 2013	15.70	15.70	15.51	15.52	26,780	-0.08(-0.50%)
Mar 14, 2013	15.93	15.93	15.52	15.60	21,378	-0.10(-0.62%)
Mar 13, 2013	15.70	15.75	15.53	15.70	13,222	+0.09(+0.57%)
Mar 12, 2013	15.53	15.75	15.53	15.61	30,473	+0.06(+0.38%)
Mar 11, 2013	15.52	15.62	15.52	15.55	11,948	-0.05(-0.34%)
Mar 08, 2013	15.71	15.75	15.60	15.60	24,621	-0.08(-0.54%)
Mar 07, 2013	15.64	15.75	15.61	15.69	14,009	-0.01(-0.07%)
Mar 06, 2013	15.39	15.71	15.39	15.70	17,557	+0.31(+1.98%)
Mar 05, 2013	15.59	15.74	15.39	15.39	57,621	-0.16(-1.01%)
Mar 04, 2013	15.52	15.60	15.51	15.55	30,836	-0.01(-0.06%)
Mar 01, 2013	15.54	15.61	15.46	15.56	27,816	+0.00(+0.00%)
Feb 28, 2013	15.46	15.56	15.46	15.56	35,261	+0.00(+0.03%)
Feb 27, 2013	15.33	15.55	15.22	15.55	37,237	+0.01(+0.06%)
Feb 26, 2013	15.53	15.55	15.28	15.54	32,684	+0.06(+0.37%)
Feb 25, 2013	15.56	15.56	15.32	15.49	35,202	-0.07(-0.46%)
Feb 22, 2013	15.39	15.56	15.38	15.56	32,973	+0.19(+1.24%)
Feb 21, 2013	15.31	15.37	15.28	15.37	20,141	+0.05(+0.34%)
Feb 20, 2013	15.31	15.32	15.29	15.31	31,672	-0.00(-0.03%)
Feb 19, 2013	15.31	15.32	15.28	15.32	29,268	+0.11(+0.69%)
Feb 15, 2013	15.31	15.33	15.13	15.21	22,586	-0.10(-0.65%)
Feb 14, 2013	15.13	15.32	15.13	15.31	19,650	+0.04(+0.28%)
Feb 13, 2013	15.27	15.30	15.13	15.27	13,894	+0.02(+0.16%)
Feb 12, 2013	15.30	15.31	15.06	15.25	22,785	-0.02(-0.13%)
Feb 11, 2013	15.32	15.32	15.21	15.27	19,074	+0.00(+0.00%)
Feb 08, 2013	15.22	15.32	15.19	15.27	21,788	+0.04(+0.25%)
Feb 07, 2013	15.15	15.26	15.14	15.23	17,073	+0.11(+0.69%)
Feb 06, 2013	15.11	15.22	15.03	15.12	44,156	+0.15(+1.00%)
Feb 04, 2013	14.99	15.13	14.91	14.97	26,555	-0.04(-0.29%)
Feb 01, 2013	15.01	15.12	15.01	15.02	22,699	+0.02(+0.13%)
Jan 31, 2013	15.02	15.02	14.95	15.00	5,096	+0.00(+0.00%)
Jan 30, 2013	15.04	15.04	14.85	15.00	15,755	-0.01(-0.06%)
Jan 29, 2013	14.91	15.03	14.91	15.01	19,877	+0.07(+0.45%)
Jan 28, 2013	14.90	14.96	14.84	14.94	43,500	+0.16(+1.09%)
Jan 25, 2013	14.90	14.90	14.78	14.78	22,452	-0.06(-0.41%)
Jan 24, 2013	14.81	14.90	14.73	14.84	51,092	+0.03(+0.19%)
Jan 23, 2013	14.74	14.89	14.65	14.81	78,313	+0.00(+0.03%)
Jan 22, 2013	14.84	14.90	14.71	14.81	81,461	-0.11(-0.70%)
Jan 18, 2013	14.91	14.91	14.79	14.91	46,279	+0.00(+0.00%)
Jan 17, 2013	14.94	15.00	14.79	14.91	66,237	-0.02(-0.16%)
Jan 16, 2013	14.91	15.00	14.85	14.94	10,525	-0.07(-0.45%)
Jan 15, 2013	15.00	15.00	14.85	15.00	18,820	+0.00(+0.00%)
Jan 14, 2013	14.93	15.01	14.87	15.00	23,717	+0.14(+0.93%)
Jan 11, 2013	14.86	14.94	14.84	14.87	24,851	+0.02(+0.16%)
Jan 10, 2013	14.79	14.85	14.79	14.84	10,512	+0.01(+0.10%)
Jan 09, 2013	14.85	14.85	14.72	14.83	16,664	+0.01(+0.10%)
Jan 08, 2013	14.79	14.81	14.67	14.81	40,261	+0.07(+0.48%)
Jan 07, 2013	14.64	14.77	14.61	14.74	29,040	+0.15(+1.05%)
Jan 04, 2013	14.53	14.73	14.53	14.59	30,031	+0.14(+0.99%)
Jan 03, 2013	14.66	14.86	14.45	14.45	60,699	-0.19(-1.30%)
Jan 02, 2013	14.40	14.64	14.34	14.64	50,164	+0.39(+2.75%)
Dec 31, 2012	14.52	14.69	13.88	14.25	184,008	-0.20(-1.38%)
Dec 28, 2012	14.31	14.46	14.31	14.44	16,995	+0.13(+0.89%)
Dec 27, 2012	14.35	14.46	14.26	14.32	53,422	-0.14(-0.96%)
Dec 26, 2012	14.36	14.46	14.25	14.46	48,001	+0.10(+0.70%)
Dec 24, 2012	14.32	14.36	14.32	14.36	2,870	-0.04(-0.29%)
Dec 21, 2012	14.32	14.44	14.15	14.40	45,522	-0.04(-0.27%)
Dec 20, 2012	14.32	14.44	14.32	14.44	25,362	+0.10(+0.67%)
Dec 19, 2012	14.64	14.65	14.32	14.34	50,597	-0.32(-2.18%)
Dec 18, 2012	15.01	15.01	14.60	14.66	41,686	-0.32(-2.17%)
Dec 17, 2012	15.03	15.03	14.77	14.99	13,735	+0.12(+0.83%)
Dec 14, 2012	14.74	14.86	14.60	14.86	22,290	+0.03(+0.23%)
Dec 13, 2012	14.89	14.97	14.38	14.83	34,999	-0.02(-0.13%)
Dec 12, 2012	14.93	14.93	14.82	14.85	16,914	+0.10(+0.65%)
Dec 11, 2012	14.68	14.92	14.67	14.75	54,280	+0.08(+0.51%)
Dec 10, 2012	14.69	14.78	14.56	14.68	52,598	+0.02(+0.16%)
Dec 07, 2012	14.75	14.75	14.63	14.65	42,681	-0.01(-0.06%)
Dec 06, 2012	15.00	15.00	14.62	14.66	72,702	-0.30(-1.98%)
Dec 05, 2012	14.96	15.00	14.94	14.96	23,941	+0.05(+0.35%)
Dec 04, 2012	14.91	14.98	14.90	14.91	14,383	+0.02(+0.13%)
Nov 30, 2012	14.87	14.96	14.82	14.89	16,881	+0.01(+0.06%)
Nov 29, 2012	14.87	14.88	14.73	14.88	17,634	+0.00(+0.03%)
Nov 28, 2012	14.77	14.87	14.63	14.87	22,087	+0.20(+1.34%)
Nov 27, 2012	14.66	14.79	14.66	14.68	31,781	+0.06(+0.39%)
Nov 26, 2012	14.51	14.68	14.51	14.62	27,259	+0.09(+0.65%)
Nov 23, 2012	14.53	14.66	14.53	14.53	3,619	-0.00(-0.03%)
Nov 21, 2012	14.58	14.59	14.51	14.53	7,160	-0.03(-0.23%)
Nov 20, 2012	14.59	14.79	14.54	14.56	40,727	+0.01(+0.06%)
Nov 19, 2012	14.56	14.65	14.49	14.55	27,301	+0.01(+0.06%)
Nov 16, 2012	14.63	14.63	14.50	14.54	34,224	+0.01(+0.10%)
Nov 15, 2012	14.42	14.67	14.42	14.53	47,875	-0.07(-0.45%)
Nov 14, 2012	14.54	14.79	14.46	14.60	97,236	+0.06(+0.39%)
Nov 13, 2012	14.56	14.71	14.54	14.54	17,245	+0.00(+0.00%)
Nov 12, 2012	14.61	14.61	14.54	14.54	13,084	+0.00(+0.00%)
Nov 09, 2012	14.56	14.74	14.54	14.54	16,029	+0.00(+0.00%)
Nov 08, 2012	14.57	14.61	14.54	14.54	11,992	+0.00(+0.03%)
Nov 07, 2012	14.61	14.67	14.54	14.54	25,138	-0.11(-0.74%)
Nov 06, 2012	14.61	14.72	14.61	14.64	16,808	-0.01(-0.06%)
Nov 05, 2012	14.61	14.75	14.54	14.65	19,457	+0.12(+0.81%)
Nov 02, 2012	14.54	14.68	14.54	14.54	9,266	-0.12(-0.79%)
Nov 01, 2012	14.60	14.73	14.54	14.65	12,916	+0.11(+0.76%)
Oct 31, 2012	14.61	14.79	14.54	14.54	22,634	+0.00(+0.00%)
Oct 26, 2012	14.51	14.54	14.54	14.54	18,524	+0.04(+0.29%)
Oct 25, 2012	14.75	14.75	14.50	14.50	14,802	-0.22(-1.47%)
Oct 24, 2012	14.75	14.75	14.47	14.71	10,267	-0.03(-0.22%)
Oct 23, 2012	14.52	14.75	14.46	14.75	6,732	+0.09(+0.64%)
Oct 19, 2012	14.65	14.79	14.39	14.65	22,970	+0.00(+0.00%)
Oct 18, 2012	14.57	14.79	14.57	14.65	34,699	+0.08(+0.58%)
Oct 17, 2012	14.56	14.62	14.50	14.57	3,351	+0.09(+0.65%)
Oct 16, 2012	14.71	14.71	14.39	14.47	50,300	-0.18(-1.22%)
Oct 15, 2012	14.77	14.77	14.64	14.65	12,631	-0.04(-0.28%)
Oct 12, 2012	14.72	14.81	14.68	14.69	24,167	-0.05(-0.32%)
Oct 11, 2012	14.78	14.84	14.72	14.74	14,651	-0.03(-0.19%)
Oct 10, 2012	14.74	14.83	14.72	14.77	9,428	+0.04(+0.26%)
Oct 09, 2012	14.87	14.89	14.71	14.73	40,893	-0.20(-1.32%)
Oct 08, 2012	14.79	14.93	14.79	14.93	18,035	-0.02(-0.13%)
Oct 05, 2012	14.83	14.96	14.82	14.95	17,660	+0.07(+0.44%)
Oct 04, 2012	14.94	14.98	14.82	14.88	22,870	+0.07(+0.44%)
Oct 03, 2012	14.98	14.99	14.80	14.82	90,369	-0.17(-1.16%)
Oct 02, 2012	14.99	15.01	14.96	14.99	13,672	-0.01(-0.09%)
Oct 01, 2012	15.01	15.01	14.93	15.00	39,428	+0.04(+0.24%)
Sep 28, 2012	15.08	15.08	14.96	14.97	7,691	-0.10(-0.68%)
Sep 27, 2012	14.96	15.07	14.96	15.07	12,413	+0.10(+0.66%)
Sep 26, 2012	14.98	14.98	14.92	14.97	9,865	+0.02(+0.13%)
Sep 25, 2012	14.98	14.98	14.92	14.95	14,511	+0.03(+0.22%)
Sep 24, 2012	14.99	14.99	14.92	14.92	32,821	+0.00(+0.00%)
Sep 21, 2012	14.92	15.02	14.91	14.92	33,664	+0.00(+0.00%)
Sep 20, 2012	15.00	15.00	14.89	14.92	27,751	-0.10(-0.66%)
Sep 19, 2012	14.95	15.10	14.95	15.02	7,401	+0.02(+0.13%)
Sep 18, 2012	14.93	15.03	14.92	15.00	30,708	+0.03(+0.22%)
Sep 17, 2012	14.93	15.05	14.91	14.97	16,163	-0.01(-0.09%)
Sep 14, 2012	15.13	15.18	14.93	14.98	82,165	-0.08(-0.50%)
Sep 13, 2012	15.05	15.14	14.94	15.06	127,845	+0.19(+1.26%)
Sep 12, 2012	14.74	14.93	14.74	14.87	33,596	+0.07(+0.50%)
Sep 11, 2012	14.80	14.91	14.79	14.79	10,483	+0.00(+0.00%)
Sep 10, 2012	14.86	14.97	14.68	14.79	32,087	-0.06(-0.44%)
Sep 07, 2012	14.61	14.93	14.61	14.86	16,851	+0.27(+1.87%)
Sep 06, 2012	14.54	14.64	14.52	14.59	45,627	+0.07(+0.48%)
Sep 05, 2012	14.56	14.56	14.51	14.52	40,195	-0.05(-0.32%)
Sep 04, 2012	14.77	14.78	14.52	14.56	19,991	-0.09(-0.60%)
Aug 31, 2012	14.59	14.70	14.36	14.65	27,265	+0.06(+0.44%)
Aug 30, 2012	14.89	14.90	14.44	14.59	52,667	-0.31(-2.08%)
Aug 29, 2012	14.87	14.95	14.87	14.90	29,443	-0.01(-0.06%)
Aug 27, 2012	14.84	14.93	14.82	14.91	22,464	+0.07(+0.47%)
Aug 24, 2012	14.84	14.96	14.74	14.84	32,082	+0.00(+0.00%)
Aug 23, 2012	14.77	14.96	14.73	14.84	49,946	-0.01(-0.07%)
Aug 22, 2012	14.79	14.89	14.77	14.85	64,879	-0.01(-0.04%)
Aug 21, 2012	14.81	14.94	14.80	14.85	20,511	+0.02(+0.11%)
Aug 20, 2012	14.93	14.93	14.72	14.84	28,055	+0.00(+0.00%)
Aug 17, 2012	14.84	14.91	14.61	14.84	44,859	+0.00(+0.03%)
Aug 16, 2012	14.74	14.83	14.68	14.83	52,221	+0.00(+0.00%)
Aug 15, 2012	14.77	14.95	14.69	14.83	40,853	+0.06(+0.41%)
Aug 14, 2012	14.68	14.79	14.68	14.77	42,332	+0.07(+0.47%)
Aug 13, 2012	14.79	14.79	14.67	14.70	29,415	-0.10(-0.66%)
Aug 10, 2012	14.68	14.80	14.57	14.80	59,722	+0.00(+0.03%)
Aug 09, 2012	14.57	14.79	14.57	14.79	71,225	+0.11(+0.72%)
Aug 08, 2012	14.57	14.72	14.52	14.69	42,503	+0.06(+0.38%)
Aug 07, 2012	14.71	14.73	14.56	14.63	41,562	+0.05(+0.32%)
Aug 06, 2012	14.70	14.75	14.50	14.59	37,965	-0.09(-0.61%)
Aug 03, 2012	14.63	14.75	14.56	14.68	59,772	+0.08(+0.52%)
Aug 02, 2012	14.56	14.63	14.55	14.60	11,478	+0.08(+0.54%)

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.