Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.87	16.17	15.79	15.83	43,474	-0.72(-4.34%)
May 30, 2013	16.54	16.76	16.35	16.55	23,928	-0.29(-1.74%)
May 29, 2013	16.86	16.97	16.77	16.84	12,067	-0.43(-2.52%)
May 28, 2013	17.11	17.33	17.11	17.28	25,558	+0.43(+2.58%)
May 24, 2013	17.09	17.09	16.76	16.84	17,653	-0.42(-2.41%)
May 23, 2013	17.12	17.38	17.02	17.26	11,872	+0.01(+0.06%)
May 22, 2013	17.79	17.79	17.25	17.25	20,453	-0.50(-2.82%)
May 21, 2013	17.77	17.85	17.53	17.75	17,473	-0.49(-2.69%)
May 20, 2013	17.87	18.28	17.87	18.24	45,687	+0.04(+0.21%)
May 17, 2013	17.94	18.28	17.92	18.21	20,099	+0.26(+1.48%)
May 16, 2013	18.04	18.14	17.87	17.94	14,672	-0.28(-1.56%)
May 15, 2013	18.30	18.35	18.06	18.22	24,731	-0.98(-5.12%)
May 13, 2013	19.30	19.30	19.19	19.21	12,251	-0.31(-1.60%)
May 10, 2013	19.80	19.80	19.51	19.52	10,948	-0.24(-1.20%)
May 09, 2013	19.75	19.84	19.63	19.76	15,174	+0.35(+1.80%)
May 08, 2013	19.21	19.56	19.15	19.41	24,406	-0.18(-0.92%)
May 07, 2013	19.44	19.59	19.30	19.59	8,411	+0.31(+1.62%)
May 06, 2013	19.14	19.29	19.06	19.27	6,378	-0.17(-0.88%)
May 03, 2013	19.47	19.64	19.38	19.44	4,863	-0.26(-1.30%)
May 02, 2013	19.52	19.76	19.41	19.70	14,031	+0.60(+3.12%)
May 01, 2013	19.28	19.28	19.07	19.10	9,760	-0.32(-1.65%)
Apr 30, 2013	19.38	19.42	19.13	19.42	20,076	+0.12(+0.64%)
Apr 29, 2013	19.19	19.30	18.82	19.30	17,925	-0.42(-2.11%)
Apr 26, 2013	20.04	20.41	19.57	19.72	6,433	-0.69(-3.38%)
Apr 25, 2013	20.07	20.42	20.07	20.41	6,398	+0.48(+2.42%)
Apr 24, 2013	19.75	19.94	19.75	19.93	10,561	+0.48(+2.48%)
Apr 23, 2013	19.36	19.77	19.36	19.44	21,969	-0.33(-1.67%)
Apr 22, 2013	19.63	19.81	19.60	19.77	4,378	-0.07(-0.33%)
Apr 19, 2013	19.59	19.85	19.59	19.84	10,438	+0.17(+0.87%)
Apr 18, 2013	19.62	19.74	19.53	19.67	5,334	-0.11(-0.57%)
Apr 17, 2013	19.99	20.04	19.76	19.78	17,532	-0.59(-2.88%)
Apr 16, 2013	20.04	20.39	20.01	20.37	17,270	+1.67(+8.95%)
Apr 15, 2013	19.25	19.28	18.70	18.70	19,578	-1.12(-5.63%)
Apr 12, 2013	19.87	19.92	19.72	19.81	5,776	-0.15(-0.76%)
Apr 11, 2013	20.08	20.14	19.96	19.96	10,747	+0.24(+1.20%)
Apr 10, 2013	19.65	19.79	19.50	19.73	12,394	-0.21(-1.04%)
Apr 09, 2013	19.78	20.00	19.71	19.94	11,479	+0.38(+1.93%)
Apr 08, 2013	19.57	19.60	19.38	19.56	18,278	+0.62(+3.30%)
Apr 05, 2013	19.03	19.11	18.74	18.93	34,760	-1.36(-6.71%)
Apr 04, 2013	20.02	20.44	20.02	20.29	42,173	+0.35(+1.75%)
Apr 03, 2013	20.59	20.59	19.94	19.94	25,939	-0.98(-4.70%)
Apr 02, 2013	20.90	20.98	20.85	20.93	7,298	+0.65(+3.22%)
Apr 01, 2013	20.39	20.54	20.28	20.28	6,192	-0.22(-1.06%)
Mar 28, 2013	20.56	20.65	20.49	20.49	5,041	-0.02(-0.09%)
Mar 27, 2013	20.21	20.51	20.21	20.51	9,266	+0.29(+1.45%)
Mar 26, 2013	20.48	20.48	19.91	20.22	21,433	-0.44(-2.15%)
Mar 25, 2013	20.79	20.80	20.58	20.66	6,444	-0.38(-1.80%)
Mar 22, 2013	20.91	21.14	20.88	21.04	10,263	+0.03(+0.13%)
Mar 21, 2013	21.21	21.29	21.01	21.01	12,122	-0.55(-2.54%)
Mar 20, 2013	21.36	21.62	21.21	21.56	26,141	+0.98(+4.78%)
Mar 19, 2013	20.34	20.60	20.28	20.58	29,866	-0.13(-0.64%)
Mar 18, 2013	20.56	20.76	20.56	20.71	7,686	-0.03(-0.14%)
Mar 15, 2013	20.11	20.74	20.11	20.74	185,513	+0.70(+3.49%)
Mar 14, 2013	19.90	20.18	19.90	20.04	11,108	+0.27(+1.39%)
Mar 13, 2013	19.69	19.76	19.67	19.76	1,417	+0.21(+1.06%)
Mar 12, 2013	19.35	19.58	19.35	19.56	17,979	-0.06(-0.29%)
Mar 11, 2013	19.77	19.77	19.59	19.61	7,818	-0.71(-3.49%)
Mar 08, 2013	20.50	20.50	20.32	20.32	1,846	+0.06(+0.28%)
Mar 07, 2013	20.22	20.32	20.13	20.27	3,981	+0.14(+0.70%)
Mar 06, 2013	20.01	20.12	20.01	20.12	634	+0.31(+1.57%)
Mar 05, 2013	19.65	19.83	19.65	19.81	3,006	+0.36(+1.85%)
Mar 04, 2013	19.49	19.59	19.39	19.45	4,726	-0.68(-3.38%)
Mar 01, 2013	20.02	20.21	20.02	20.13	5,717	+0.17(+0.85%)
Feb 28, 2013	20.05	20.08	19.96	19.96	2,308	+0.79(+4.14%)
Feb 27, 2013	19.06	19.36	19.05	19.17	9,293	+0.12(+0.64%)
Feb 26, 2013	19.14	19.14	19.01	19.05	3,128	-0.24(-1.23%)
Feb 25, 2013	19.66	19.66	19.28	19.28	7,347	-0.34(-1.73%)
Feb 22, 2013	19.69	19.76	19.62	19.62	3,367	-0.29(-1.47%)
Feb 21, 2013	20.14	20.14	19.92	19.92	5,361	-0.32(-1.59%)
Feb 20, 2013	20.57	20.57	20.21	20.24	11,009	-0.37(-1.79%)
Feb 19, 2013	20.45	20.61	20.41	20.61	4,286	-0.89(-4.13%)
Feb 15, 2013	21.61	21.61	21.42	21.49	4,964	-0.18(-0.83%)
Feb 14, 2013	21.74	21.74	21.65	21.67	1,762	+0.07(+0.31%)
Feb 13, 2013	21.60	21.64	21.59	21.61	999	+0.07(+0.31%)
Feb 12, 2013	21.64	21.64	21.44	21.54	5,781	-0.10(-0.48%)
Feb 11, 2013	21.53	21.65	21.53	21.65	4,063	-0.01(-0.04%)
Feb 08, 2013	21.59	21.66	21.56	21.66	2,125	-0.09(-0.39%)
Feb 07, 2013	21.84	21.84	21.49	21.74	3,068	-0.24(-1.08%)
Feb 06, 2013	21.90	22.04	21.90	21.98	8,590	+0.49(+2.29%)
Feb 04, 2013	21.53	21.68	21.49	21.49	4,365	-0.34(-1.56%)
Feb 01, 2013	21.87	21.94	21.73	21.83	10,968	+0.62(+2.94%)
Jan 31, 2013	21.49	21.49	21.20	21.20	16,529	-0.21(-0.97%)
Jan 30, 2013	21.42	21.60	21.40	21.41	6,563	-0.50(-2.29%)
Jan 29, 2013	21.78	21.91	21.71	21.91	1,591	+0.12(+0.56%)
Jan 28, 2013	21.76	21.87	21.71	21.79	11,080	+0.50(+2.35%)
Jan 25, 2013	21.66	21.66	21.26	21.29	13,699	-0.67(-3.06%)
Jan 24, 2013	22.05	22.17	21.93	21.96	11,106	-0.17(-0.77%)
Jan 23, 2013	22.28	22.28	22.07	22.13	3,789	-0.25(-1.10%)
Jan 22, 2013	22.42	22.52	22.37	22.37	6,757	+0.10(+0.47%)
Jan 18, 2013	22.19	22.31	22.17	22.27	5,739	+0.04(+0.17%)
Jan 17, 2013	22.33	22.35	22.11	22.23	13,789	-0.03(-0.13%)
Jan 16, 2013	22.18	22.32	22.15	22.26	5,622	+0.23(+1.03%)
Jan 15, 2013	21.93	22.03	21.78	22.03	6,733	+0.23(+1.04%)
Jan 14, 2013	21.79	21.88	21.69	21.81	6,222	+0.61(+2.85%)
Jan 11, 2013	21.29	21.29	21.07	21.20	6,805	-0.33(-1.54%)
Jan 10, 2013	21.33	21.66	21.33	21.53	16,167	+1.21(+5.95%)
Jan 09, 2013	19.97	20.32	19.85	20.32	14,667	+0.72(+3.66%)
Jan 08, 2013	19.58	19.60	19.50	19.60	3,365	+0.02(+0.10%)
Jan 07, 2013	19.49	19.66	19.46	19.59	14,667	+0.09(+0.49%)
Jan 04, 2013	19.32	19.55	19.32	19.49	3,397	+0.06(+0.29%)
Jan 03, 2013	19.31	19.45	19.25	19.43	13,006	-0.04(-0.19%)
Jan 02, 2013	19.47	19.47	19.01	19.47	8,603	+0.46(+2.44%)
Dec 31, 2012	18.64	19.07	18.64	19.01	16,819	+0.39(+2.08%)
Dec 28, 2012	18.35	18.69	18.35	18.62	11,455	+0.05(+0.25%)
Dec 27, 2012	18.43	18.67	18.43	18.57	10,971	-0.12(-0.66%)
Dec 26, 2012	18.56	18.89	18.56	18.70	33,293	+0.11(+0.61%)
Dec 24, 2012	18.66	18.81	18.35	18.58	91,464	+0.39(+2.13%)
Dec 21, 2012	19.05	19.19	18.20	18.20	302,911	-1.22(-6.28%)
Dec 20, 2012	19.55	19.58	19.28	19.42	19,423	-0.11(-0.58%)
Dec 19, 2012	19.43	19.54	19.36	19.53	19,001	+0.20(+1.03%)
Dec 18, 2012	19.08	19.50	19.00	19.33	42,232	+0.02(+0.10%)
Dec 17, 2012	19.18	19.33	19.07	19.31	32,890	+1.20(+6.63%)
Dec 14, 2012	18.15	18.21	17.99	18.11	40,583	+0.57(+3.23%)
Dec 13, 2012	17.82	17.82	17.52	17.54	11,854	+0.06(+0.32%)
Dec 12, 2012	17.59	17.63	17.47	17.49	12,637	+0.47(+2.78%)
Dec 11, 2012	17.17	17.18	17.01	17.01	10,535	-0.55(-3.12%)
Dec 10, 2012	17.57	17.63	17.49	17.56	37,309	+0.74(+4.38%)
Dec 07, 2012	16.83	17.00	16.79	16.83	12,981	+0.43(+2.59%)
Dec 06, 2012	16.22	16.40	16.16	16.40	5,548	+0.14(+0.87%)
Dec 05, 2012	16.02	16.38	16.02	16.26	17,376	+0.34(+2.14%)
Dec 04, 2012	15.80	16.08	15.79	15.92	13,816	-0.39(-2.38%)
Nov 30, 2012	16.09	16.32	16.04	16.31	7,636	+0.26(+1.65%)
Nov 29, 2012	16.07	16.07	15.96	16.04	7,472	-0.19(-1.17%)
Nov 28, 2012	16.09	16.31	16.09	16.23	21,485	+0.16(+1.00%)
Nov 27, 2012	16.14	16.16	16.05	16.07	4,501	-0.34(-2.07%)
Nov 26, 2012	16.45	16.48	16.38	16.41	10,731	-0.55(-3.23%)
Nov 23, 2012	16.47	16.96	16.47	16.96	12,412	+0.96(+6.03%)
Nov 21, 2012	15.89	16.04	15.85	15.99	12,247	+0.05(+0.30%)
Nov 20, 2012	16.02	16.08	15.95	15.95	12,970	-0.59(-3.54%)
Nov 19, 2012	16.34	16.57	16.30	16.53	20,691	+0.47(+2.94%)
Nov 16, 2012	16.09	16.23	15.99	16.06	8,137	+0.25(+1.55%)
Nov 15, 2012	15.96	16.07	15.81	15.81	7,413	-0.21(-1.30%)
Nov 14, 2012	16.38	16.38	15.93	16.02	22,883	+0.00(+0.00%)
Nov 13, 2012	16.05	16.16	15.89	16.02	12,690	-0.57(-3.42%)
Nov 12, 2012	16.57	16.65	16.46	16.59	8,168	+0.20(+1.21%)
Nov 09, 2012	16.14	16.40	16.14	16.39	15,953	+0.42(+2.60%)
Nov 08, 2012	16.01	16.14	15.86	15.97	11,373	+0.00(+0.00%)
Nov 07, 2012	16.70	16.73	15.97	15.97	22,222	-1.04(-6.11%)
Nov 06, 2012	17.18	17.20	16.97	17.01	19,398	-0.62(-3.54%)
Nov 05, 2012	17.69	17.69	17.47	17.64	29,735	+0.64(+3.78%)
Nov 02, 2012	17.23	17.28	17.00	17.00	22,367	+0.22(+1.30%)
Nov 01, 2012	16.52	16.78	16.39	16.78	35,562	+0.58(+3.56%)
Oct 31, 2012	16.48	16.54	16.20	16.20	8,613	-0.02(-0.12%)
Oct 26, 2012	16.32	16.22	16.22	16.22	17,984	-0.62(-3.70%)
Oct 25, 2012	16.77	16.88	16.73	16.84	34,296	+0.49(+3.01%)
Oct 24, 2012	16.39	16.41	16.30	16.35	23,055	+0.46(+2.91%)
Oct 23, 2012	15.89	15.93	15.79	15.89	12,400	-0.17(-1.06%)
Oct 19, 2012	16.25	16.25	15.95	16.06	15,373	-0.01(-0.06%)
Oct 18, 2012	16.03	16.07	15.91	16.07	8,800	-0.10(-0.64%)
Oct 17, 2012	16.03	16.17	15.99	16.17	13,591	+0.25(+1.54%)
Oct 16, 2012	15.79	16.05	15.79	15.93	10,160	+0.28(+1.81%)
Oct 15, 2012	15.49	15.64	15.48	15.64	9,063	+0.33(+2.16%)
Oct 12, 2012	15.41	15.45	15.28	15.31	9,210	+0.09(+0.62%)
Oct 11, 2012	15.14	15.28	15.08	15.22	15,396	+0.22(+1.45%)
Oct 10, 2012	14.93	15.06	14.82	15.00	6,893	-0.08(-0.50%)
Oct 09, 2012	15.34	15.34	15.08	15.08	15,495	-0.31(-2.03%)
Oct 08, 2012	15.48	15.48	15.33	15.39	13,803	+0.19(+1.24%)
Oct 05, 2012	15.22	15.35	15.20	15.20	16,182	+0.26(+1.77%)
Oct 04, 2012	14.85	15.08	14.85	14.93	28,929	+0.38(+2.60%)
Oct 03, 2012	14.43	14.66	14.43	14.56	12,935	+0.09(+0.65%)
Oct 02, 2012	14.35	14.48	14.23	14.46	11,546	+0.13(+0.92%)
Oct 01, 2012	14.37	14.51	14.21	14.33	15,851	-0.03(-0.20%)
Sep 28, 2012	14.27	14.41	14.23	14.36	14,447	+0.24(+1.67%)
Sep 27, 2012	14.07	14.24	14.01	14.12	21,779	+0.23(+1.63%)
Sep 26, 2012	14.04	14.07	13.89	13.89	9,397	-0.40(-2.78%)
Sep 25, 2012	14.48	14.59	14.29	14.29	13,274	-0.03(-0.20%)
Sep 24, 2012	14.50	14.60	14.02	14.32	44,894	-0.19(-1.30%)
Sep 21, 2012	14.79	14.79	14.37	14.51	27,266	-0.33(-2.23%)
Sep 20, 2012	14.89	14.97	14.76	14.84	22,426	+0.14(+0.96%)
Sep 19, 2012	14.65	14.74	14.58	14.70	22,703	+0.27(+1.90%)
Sep 18, 2012	14.48	14.55	14.36	14.42	19,480	+0.17(+1.19%)
Sep 17, 2012	14.12	14.25	13.98	14.25	20,383	-0.22(-1.50%)
Sep 14, 2012	14.41	14.59	14.37	14.47	25,070	-0.29(-1.98%)
Sep 13, 2012	14.51	14.97	14.41	14.76	26,340	-0.14(-0.95%)
Sep 12, 2012	14.59	14.93	14.54	14.91	27,467	+0.64(+4.51%)
Sep 05, 2012	14.26	14.26	14.26	14.26	0	+0.00(+0.00%)
Sep 04, 2012	14.47	14.26	14.26	14.26	289	-0.14(-0.98%)
Aug 31, 2012	14.32	14.42	14.32	14.41	11,112	+0.12(+0.86%)
Aug 30, 2012	14.53	14.53	14.17	14.28	17,413	-0.18(-1.24%)
Aug 29, 2012	14.47	14.64	14.35	14.46	15,228	-0.64(-4.25%)
Aug 27, 2012	15.22	15.22	14.92	15.10	19,533	-0.24(-1.54%)
Aug 24, 2012	15.29	15.43	15.29	15.34	11,972	+0.25(+1.63%)
Aug 23, 2012	15.30	15.40	15.10	15.10	24,676	-0.39(-2.50%)
Aug 22, 2012	15.53	15.55	15.36	15.48	10,884	-0.42(-2.62%)
Aug 21, 2012	15.99	15.99	15.75	15.90	15,240	-0.20(-1.23%)
Aug 20, 2012	15.92	16.10	15.88	16.10	6,805	+0.27(+1.73%)
Aug 17, 2012	16.02	16.03	15.82	15.82	13,881	-0.45(-2.79%)
Aug 16, 2012	16.10	16.28	16.04	16.28	11,954	-0.12(-0.75%)
Aug 15, 2012	16.31	16.40	16.17	16.40	8,277	-0.05(-0.29%)
Aug 14, 2012	16.61	16.66	16.45	16.45	13,923	+0.28(+1.75%)
Aug 13, 2012	16.09	16.23	16.09	16.16	4,763	-0.03(-0.17%)
Aug 10, 2012	15.94	16.19	15.93	16.19	10,635	+0.15(+0.94%)
Aug 09, 2012	16.06	16.12	15.95	16.04	8,817	+0.08(+0.47%)
Aug 08, 2012	15.88	16.06	15.76	15.97	14,246	-0.33(-2.03%)
Aug 07, 2012	16.05	16.30	16.02	16.30	27,138	-0.02(-0.12%)
Aug 06, 2012	16.17	16.31	16.12	16.31	29,909	-0.23(-1.37%)
Aug 03, 2012	16.48	16.64	16.41	16.54	19,760	+0.22(+1.33%)
Aug 02, 2012	16.39	16.48	16.19	16.32	26,475	+0.19(+1.17%)
Aug 01, 2012	16.48	16.54	16.14	16.14	10,307	-0.27(-1.67%)
Jul 31, 2012	16.40	16.54	16.31	16.41	7,945	+0.17(+1.05%)
Jul 30, 2012	16.32	16.41	16.20	16.24	33,904	-0.64(-3.81%)
Jul 27, 2012	16.59	16.96	16.59	16.88	37,906	+0.59(+3.60%)
Jul 26, 2012	16.19	16.37	16.15	16.30	19,821	+0.72(+4.61%)
Jul 25, 2012	15.90	16.03	15.58	15.58	8,533	-0.12(-0.78%)
Jul 24, 2012	15.69	15.70	15.55	15.70	10,790	+0.07(+0.42%)
Jul 23, 2012	15.56	15.76	15.38	15.63	18,592	-0.51(-3.16%)
Jul 20, 2012	16.23	16.36	16.03	16.14	13,452	-0.52(-3.12%)
Jul 19, 2012	16.48	16.66	16.43	16.66	23,751	+0.42(+2.56%)
Jul 18, 2012	16.31	16.41	16.10	16.25	61,152	-0.29(-1.77%)
Jul 17, 2012	16.52	16.63	16.38	16.54	45,902	+0.26(+1.63%)
Jul 16, 2012	16.35	16.40	16.21	16.28	33,809	+0.24(+1.47%)
Jul 13, 2012	15.75	16.04	15.74	16.04	75,576	+1.19(+8.02%)
Jul 12, 2012	14.80	14.95	14.79	14.85	20,104	+0.25(+1.68%)
Jul 11, 2012	14.69	14.69	14.45	14.60	15,739	+0.01(+0.06%)
Jul 10, 2012	14.95	14.95	14.58	14.59	20,619	-0.22(-1.47%)
Jul 09, 2012	14.85	14.88	14.76	14.81	14,961	+0.10(+0.71%)
Jul 06, 2012	14.70	14.76	14.61	14.71	18,085	+0.04(+0.26%)
Jul 05, 2012	14.75	14.75	14.52	14.67	14,339	-0.57(-3.72%)
Jul 03, 2012	14.97	15.24	14.97	15.24	13,418	+0.16(+1.07%)
Jul 02, 2012	15.03	15.15	15.03	15.08	14,750	-0.05(-0.31%)
Jun 29, 2012	14.91	15.12	14.82	15.12	41,080	+0.62(+4.30%)
Jun 28, 2012	14.58	14.59	14.33	14.50	29,591	-0.39(-2.60%)
Jun 27, 2012	14.91	14.95	14.74	14.89	28,092	-0.12(-0.82%)
Jun 26, 2012	14.91	15.02	14.81	15.01	21,653	-0.04(-0.25%)
Jun 25, 2012	15.10	15.15	14.80	15.05	51,680	+0.30(+2.05%)
Jun 22, 2012	15.05	15.05	14.67	14.75	75,962	+0.01(+0.06%)
Jun 21, 2012	15.10	15.10	14.68	14.74	68,574	+0.03(+0.19%)
Jun 20, 2012	14.71	14.81	14.61	14.71	32,642	+0.25(+1.70%)
Jun 19, 2012	14.41	14.51	14.28	14.46	20,423	+0.04(+0.26%)
Jun 18, 2012	14.37	14.59	14.33	14.42	47,693	+0.86(+6.34%)
Jun 15, 2012	14.67	14.80	13.49	13.56	408,622	-1.10(-7.48%)
Jun 14, 2012	14.74	14.83	14.62	14.66	62,265	-0.60(-3.96%)
Jun 13, 2012	15.36	15.43	15.13	15.27	26,485	-0.07(-0.43%)
Jun 12, 2012	15.37	15.50	15.19	15.33	54,917	+0.73(+4.98%)
Jun 11, 2012	14.98	14.98	14.58	14.60	36,340	+0.10(+0.72%)
Jun 08, 2012	14.41	14.61	14.37	14.50	14,322	+0.05(+0.33%)
Jun 07, 2012	14.37	14.57	14.27	14.45	46,615	+0.14(+0.99%)
Jun 06, 2012	14.13	14.33	14.02	14.31	43,642	+0.31(+2.23%)
Jun 05, 2012	13.70	14.00	13.58	14.00	34,801	+0.74(+5.56%)
Jun 04, 2012	13.35	13.41	13.16	13.26	246,683	-0.13(-0.99%)

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.