Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	15.01	15.15	14.61	14.75	1,023,543	-0.33(-2.17%)
Mar 27, 2013	15.21	15.47	14.99	15.08	679,552	-0.21(-1.38%)
Mar 26, 2013	15.34	15.44	14.96	15.29	502,508	-0.02(-0.11%)
Mar 25, 2013	15.73	15.78	15.26	15.31	838,243	-0.24(-1.53%)
Mar 22, 2013	15.67	15.69	15.16	15.54	641,093	+0.09(+0.60%)
Mar 21, 2013	15.51	15.80	15.42	15.45	484,057	-0.18(-1.13%)
Mar 20, 2013	15.88	15.97	15.15	15.63	994,189	-0.17(-1.10%)
Mar 19, 2013	16.10	16.26	15.45	15.80	561,555	-0.32(-1.98%)
Mar 18, 2013	16.25	16.36	16.03	16.12	594,016	-0.31(-1.86%)
Mar 15, 2013	16.51	16.51	16.24	16.43	371,629	-0.07(-0.41%)
Mar 14, 2013	16.40	16.57	16.40	16.49	232,908	+0.10(+0.61%)
Mar 13, 2013	16.54	16.58	16.37	16.39	176,936	-0.18(-1.09%)
Mar 12, 2013	16.61	16.61	16.45	16.57	173,939	+0.01(+0.08%)
Mar 11, 2013	16.76	16.76	16.45	16.56	348,466	+0.11(+0.66%)
Mar 08, 2013	16.74	16.75	16.45	16.45	522,804	-0.06(-0.38%)
Mar 07, 2013	16.78	16.78	16.51	16.51	782,885	+0.01(+0.07%)
Mar 06, 2013	16.88	16.89	16.32	16.50	411,788	-0.17(-1.04%)
Mar 05, 2013	16.91	16.91	16.51	16.68	778,181	+0.07(+0.41%)
Mar 04, 2013	16.37	16.87	16.27	16.61	1,357,363	+0.36(+2.21%)
Mar 01, 2013	17.05	17.05	16.24	16.25	7,740,373	-3.10(-16.00%)
Feb 28, 2013	19.59	19.90	19.28	19.35	221,618	-0.21(-1.05%)
Feb 27, 2013	19.89	20.03	19.51	19.55	142,069	-0.51(-2.56%)
Feb 26, 2013	18.84	20.07	18.84	20.07	462,959	+1.57(+8.52%)
Feb 22, 2013	19.01	19.47	18.13	18.49	373,107	-0.59(-3.08%)
Feb 21, 2013	18.04	19.16	17.19	19.08	410,465	+0.98(+5.44%)
Feb 20, 2013	18.32	19.17	17.70	18.09	435,287	-1.13(-5.88%)
Feb 19, 2013	20.71	21.63	18.94	19.22	822,238	-2.69(-12.29%)
Feb 15, 2013	24.35	24.56	20.45	21.92	1,071,942	-1.67(-7.07%)
Feb 14, 2013	21.76	23.81	21.65	23.58	606,071	+2.25(+10.53%)
Feb 13, 2013	19.98	21.38	19.71	21.34	601,518	+1.80(+9.23%)
Feb 12, 2013	18.94	20.30	18.89	19.53	542,530	+0.90(+4.81%)
Feb 11, 2013	16.51	18.89	16.51	18.64	565,531	+2.42(+14.90%)
Feb 08, 2013	16.56	16.61	15.97	16.22	81,714	-0.41(-2.46%)
Feb 07, 2013	16.83	17.01	16.38	16.63	49,586	-0.31(-1.82%)
Feb 06, 2013	16.96	17.03	16.66	16.94	62,675	+0.16(+0.95%)
Feb 04, 2013	16.97	17.19	16.64	16.78	67,764	-0.10(-0.61%)
Feb 01, 2013	16.28	16.93	16.28	16.88	54,848	+0.68(+4.19%)
Jan 31, 2013	16.87	16.99	15.97	16.20	70,114	-0.54(-3.22%)
Jan 30, 2013	16.78	16.97	15.07	16.74	206,271	-0.24(-1.43%)
Jan 29, 2013	17.21	17.64	16.84	16.99	247,664	-0.25(-1.48%)
Jan 28, 2013	17.29	17.29	16.97	17.24	119,098	+0.16(+0.97%)
Jan 25, 2013	17.29	17.29	16.91	17.07	141,940	+0.03(+0.16%)
Jan 24, 2013	16.40	17.26	16.40	17.05	218,846	+0.81(+5.00%)
Jan 23, 2013	16.17	16.28	15.94	16.24	92,867	+0.25(+1.54%)
Jan 22, 2013	15.87	16.10	15.71	15.99	94,039	+0.35(+2.25%)
Jan 18, 2013	16.00	16.02	15.55	15.64	146,407	-0.19(-1.21%)
Jan 17, 2013	16.21	16.49	15.77	15.83	123,532	-0.27(-1.66%)
Jan 16, 2013	15.25	16.47	15.21	16.10	208,835	+0.84(+5.54%)
Jan 15, 2013	15.02	15.42	14.82	15.25	151,515	+0.33(+2.23%)
Jan 14, 2013	14.64	15.09	14.41	14.92	87,856	+0.46(+3.18%)
Jan 11, 2013	14.05	14.82	14.05	14.46	86,980	+0.58(+4.17%)
Jan 10, 2013	15.00	15.02	13.80	13.88	153,990	-1.12(-7.47%)
Jan 09, 2013	14.76	15.03	14.62	15.00	189,486	+0.39(+2.67%)
Jan 08, 2013	14.10	14.71	14.07	14.61	161,285	+0.69(+4.94%)
Jan 07, 2013	13.88	14.00	13.59	13.93	124,800	+0.19(+1.42%)
Jan 04, 2013	13.09	13.91	13.09	13.73	134,238	+0.77(+5.91%)
Jan 03, 2013	13.08	13.16	12.89	12.96	92,771	+0.03(+0.23%)
Jan 02, 2013	13.00	13.15	12.04	12.93	200,613	+0.90(+7.46%)
Dec 31, 2012	11.09	12.18	10.07	12.04	145,831	+0.71(+6.31%)
Dec 28, 2012	11.14	11.36	11.06	11.32	54,201	+0.12(+1.09%)
Dec 27, 2012	11.16	11.31	10.98	11.20	34,918	+0.16(+1.45%)
Dec 26, 2012	10.98	11.22	10.93	11.04	48,373	+0.22(+2.03%)
Dec 24, 2012	11.04	11.17	10.72	10.82	91,914	-0.28(-2.49%)
Dec 21, 2012	11.05	11.35	10.88	11.10	74,818	-0.11(-0.97%)
Dec 20, 2012	10.96	11.31	10.94	11.21	23,348	+0.18(+1.64%)
Dec 19, 2012	10.98	11.12	10.88	11.02	23,536	+0.02(+0.22%)
Dec 18, 2012	10.98	11.04	10.83	11.00	42,235	+0.05(+0.47%)
Dec 17, 2012	10.87	10.95	10.82	10.95	48,787	+0.01(+0.06%)
Dec 14, 2012	10.86	10.94	10.82	10.94	24,297	+0.05(+0.46%)
Dec 13, 2012	10.75	10.91	10.72	10.89	38,673	+0.11(+1.04%)
Dec 12, 2012	10.78	10.93	10.72	10.78	45,232	+0.03(+0.32%)
Dec 11, 2012	10.79	10.79	10.74	10.75	19,271	-0.02(-0.18%)
Dec 10, 2012	10.74	10.77	10.72	10.76	24,922	-0.03(-0.28%)
Dec 07, 2012	10.82	10.95	10.69	10.79	22,520	-0.03(-0.25%)
Dec 06, 2012	11.00	11.00	10.73	10.82	19,382	-0.13(-1.16%)
Dec 05, 2012	10.78	11.09	10.70	10.95	16,685	+0.06(+0.52%)
Dec 04, 2012	10.89	10.89	10.66	10.89	27,771	+0.02(+0.18%)
Nov 30, 2012	10.81	10.95	10.80	10.87	23,503	+0.05(+0.44%)
Nov 29, 2012	10.95	10.95	10.73	10.82	26,936	-0.04(-0.37%)
Nov 28, 2012	10.51	10.86	10.49	10.86	20,868	+0.30(+2.84%)
Nov 27, 2012	10.61	10.87	10.48	10.56	34,016	-0.03(-0.28%)
Nov 26, 2012	10.58	10.69	10.35	10.59	42,346	-0.07(-0.63%)
Nov 23, 2012	10.61	10.66	10.61	10.66	5,820	+0.00(+0.00%)
Nov 21, 2012	10.58	10.72	10.58	10.66	10,609	+0.10(+0.92%)
Nov 20, 2012	10.40	10.67	10.30	10.56	15,801	+0.16(+1.59%)
Nov 19, 2012	10.37	10.42	10.28	10.40	13,070	+0.15(+1.51%)
Nov 16, 2012	10.28	10.45	10.24	10.24	18,107	-0.04(-0.37%)
Nov 15, 2012	10.39	10.52	10.28	10.28	11,855	-0.09(-0.86%)
Nov 14, 2012	10.55	10.65	10.34	10.37	23,362	-0.29(-2.69%)
Nov 13, 2012	10.48	10.75	10.48	10.66	16,651	+0.18(+1.75%)
Nov 12, 2012	10.60	10.77	10.39	10.48	26,039	-0.24(-2.23%)
Nov 09, 2012	10.46	10.76	10.36	10.71	12,980	+0.35(+3.40%)
Nov 08, 2012	10.48	10.96	10.34	10.36	22,716	-0.10(-1.00%)
Nov 07, 2012	10.92	11.02	10.37	10.47	53,094	-0.48(-4.40%)
Nov 06, 2012	11.03	11.29	10.80	10.95	24,824	-0.23(-2.05%)
Nov 05, 2012	11.07	11.19	11.04	11.18	4,743	-0.01(-0.12%)
Nov 02, 2012	11.22	11.43	11.19	11.19	8,598	+0.01(+0.12%)
Nov 01, 2012	11.19	11.29	11.17	11.18	11,702	-0.07(-0.60%)
Oct 31, 2012	11.14	11.27	11.14	11.24	16,798	+0.08(+0.75%)
Oct 26, 2012	10.94	11.16	11.16	11.16	8,549	-0.10(-0.86%)
Oct 25, 2012	10.92	11.30	10.92	11.26	5,401	+0.15(+1.33%)
Oct 24, 2012	11.05	11.30	10.83	11.11	15,121	-0.10(-0.94%)
Oct 23, 2012	11.24	11.29	10.74	11.22	15,805	-0.19(-1.65%)
Oct 19, 2012	11.22	11.43	11.22	11.40	8,928	-0.07(-0.63%)
Oct 18, 2012	11.65	11.65	11.30	11.48	6,876	+0.11(+0.97%)
Oct 17, 2012	11.43	11.65	11.30	11.37	6,594	-0.17(-1.52%)
Oct 16, 2012	11.41	11.54	11.30	11.54	4,483	+0.11(+0.96%)
Oct 15, 2012	11.60	11.60	11.35	11.43	11,880	-0.16(-1.42%)
Oct 12, 2012	11.53	11.68	11.24	11.59	4,958	+0.30(+2.62%)
Oct 11, 2012	11.08	11.42	11.05	11.30	11,653	-0.08(-0.73%)
Oct 10, 2012	11.33	11.38	11.12	11.38	11,159	+0.00(+0.00%)
Oct 09, 2012	11.49	11.59	11.12	11.38	12,159	-0.12(-1.03%)
Oct 08, 2012	11.51	11.70	11.30	11.50	10,482	+0.05(+0.42%)
Oct 05, 2012	11.47	11.77	11.10	11.45	21,883	-0.10(-0.84%)
Oct 04, 2012	11.08	11.56	11.08	11.55	52,982	+0.33(+2.97%)
Oct 03, 2012	11.13	11.30	11.00	11.22	34,206	+0.13(+1.17%)
Oct 02, 2012	11.09	11.20	10.92	11.09	17,590	+0.00(+0.00%)
Oct 01, 2012	10.90	11.09	10.74	11.09	38,213	+0.11(+1.00%)
Sep 28, 2012	10.77	11.01	10.77	10.98	12,170	+0.13(+1.24%)
Sep 27, 2012	10.80	10.86	10.65	10.84	15,835	+0.09(+0.88%)
Sep 26, 2012	10.75	10.84	10.58	10.75	19,850	-0.09(-0.84%)
Sep 25, 2012	10.84	11.03	10.58	10.84	44,745	-0.09(-0.86%)
Sep 24, 2012	10.94	11.00	10.70	10.93	26,366	-0.10(-0.88%)
Sep 21, 2012	10.95	11.03	10.92	11.03	29,831	+0.05(+0.49%)
Sep 20, 2012	10.73	10.98	10.73	10.98	25,798	+0.11(+1.02%)
Sep 19, 2012	10.85	10.87	10.63	10.87	48,469	+0.00(+0.00%)
Sep 18, 2012	10.98	10.98	10.64	10.87	6,813	-0.09(-0.86%)
Sep 17, 2012	10.98	11.02	10.70	10.96	24,333	-0.02(-0.17%)
Sep 14, 2012	10.82	10.98	10.73	10.98	51,514	+0.16(+1.52%)
Sep 13, 2012	10.77	10.94	10.77	10.81	38,574	-0.05(-0.47%)
Sep 12, 2012	10.87	10.95	10.79	10.87	32,463	+0.10(+0.97%)
Sep 11, 2012	10.69	10.98	10.69	10.76	23,329	+0.03(+0.30%)
Sep 10, 2012	10.53	10.87	10.53	10.73	25,258	-0.00(-0.03%)
Sep 07, 2012	10.55	10.83	10.55	10.73	40,711	-0.22(-1.97%)
Sep 06, 2012	10.89	10.98	10.71	10.95	13,385	+0.12(+1.12%)
Sep 05, 2012	10.81	10.89	10.64	10.83	6,672	+0.09(+0.87%)
Sep 04, 2012	10.53	10.81	10.52	10.73	52,503	-0.02(-0.19%)
Aug 31, 2012	10.76	10.76	10.61	10.75	14,597	+0.10(+0.93%)
Aug 30, 2012	10.79	10.89	10.30	10.65	47,146	-0.29(-2.68%)
Aug 29, 2012	10.84	11.02	10.80	10.95	15,051	-0.04(-0.32%)
Aug 27, 2012	10.89	10.98	10.87	10.98	13,516	-0.04(-0.32%)
Aug 24, 2012	10.84	11.02	10.77	11.02	14,701	+0.06(+0.57%)
Aug 23, 2012	10.83	10.96	10.67	10.95	6,349	+0.03(+0.25%)
Aug 22, 2012	10.77	10.95	10.67	10.93	25,043	-0.05(-0.43%)
Aug 21, 2012	10.87	10.97	10.67	10.97	13,367	+0.11(+0.98%)
Aug 20, 2012	10.81	10.87	10.68	10.87	2,527	+0.00(+0.00%)
Aug 17, 2012	10.79	10.96	10.77	10.87	20,389	-0.11(-0.98%)
Aug 16, 2012	11.13	11.13	10.88	10.98	28,251	-0.07(-0.61%)
Aug 15, 2012	10.93	11.14	10.76	11.04	33,734	+0.14(+1.28%)
Aug 14, 2012	10.69	10.90	10.69	10.90	11,103	+0.20(+1.88%)
Aug 13, 2012	10.71	10.85	10.70	10.70	17,115	-0.15(-1.36%)
Aug 10, 2012	10.71	10.89	10.70	10.85	13,255	+0.02(+0.22%)
Aug 09, 2012	10.73	10.86	10.71	10.83	18,443	+0.05(+0.47%)
Aug 08, 2012	10.67	10.88	10.67	10.77	20,676	+0.01(+0.12%)
Aug 07, 2012	10.65	10.89	10.60	10.76	19,154	+0.24(+2.26%)
Aug 06, 2012	10.42	10.65	10.28	10.52	18,731	+0.09(+0.90%)
Aug 03, 2012	10.30	10.49	10.21	10.43	28,362	+0.16(+1.51%)
Aug 02, 2012	10.16	10.28	10.11	10.27	16,199	+0.07(+0.71%)
Aug 01, 2012	10.23	10.32	10.16	10.20	12,934	-0.08(-0.78%)
Jul 31, 2012	10.18	10.32	10.14	10.28	23,724	+0.10(+1.02%)
Jul 30, 2012	10.43	10.43	10.14	10.18	24,027	-0.28(-2.63%)
Jul 27, 2012	10.19	10.54	10.19	10.45	24,865	+0.13(+1.27%)
Jul 26, 2012	10.30	10.40	10.19	10.32	15,208	+0.06(+0.60%)
Jul 25, 2012	10.16	10.29	10.16	10.26	14,112	+0.08(+0.79%)
Jul 24, 2012	10.35	10.39	10.15	10.18	23,754	-0.13(-1.22%)
Jul 23, 2012	10.69	10.71	10.13	10.31	98,954	-0.53(-4.86%)
Jul 20, 2012	10.95	11.08	10.83	10.83	5,790	-0.09(-0.81%)
Jul 19, 2012	11.03	11.19	10.71	10.92	33,045	-0.16(-1.47%)
Jul 18, 2012	11.11	11.11	10.97	11.08	20,609	-0.14(-1.24%)
Jul 17, 2012	11.22	11.22	11.20	11.22	2,618	+0.10(+0.87%)
Jul 16, 2012	11.15	11.21	10.97	11.13	18,409	+0.01(+0.10%)
Jul 13, 2012	11.00	11.18	11.00	11.12	17,426	+0.04(+0.36%)
Jul 12, 2012	11.12	11.14	11.07	11.08	4,114	-0.05(-0.46%)
Jul 11, 2012	11.15	11.36	11.07	11.13	10,933	-0.06(-0.57%)
Jul 10, 2012	11.28	11.28	11.14	11.19	5,101	-0.00(-0.02%)
Jul 09, 2012	11.00	11.21	10.96	11.19	7,735	-0.03(-0.29%)
Jul 06, 2012	11.18	11.36	11.08	11.23	14,912	-0.10(-0.87%)
Jul 05, 2012	11.15	11.36	11.15	11.33	16,719	+0.18(+1.63%)
Jul 03, 2012	10.89	11.17	10.89	11.14	5,760	+0.26(+2.41%)
Jul 02, 2012	10.70	10.88	10.63	10.88	31,239	+0.19(+1.75%)
Jun 29, 2012	10.79	10.81	10.67	10.69	19,378	+0.08(+0.76%)
Jun 28, 2012	10.58	10.69	10.58	10.61	13,263	-0.07(-0.63%)
Jun 27, 2012	10.75	10.75	10.44	10.68	20,452	-0.02(-0.17%)
Jun 26, 2012	10.82	10.82	10.70	10.70	16,195	-0.22(-2.03%)
Jun 25, 2012	10.96	10.96	10.77	10.92	20,620	-0.15(-1.33%)
Jun 22, 2012	11.08	11.18	10.91	11.07	20,336	+0.17(+1.60%)
Jun 21, 2012	11.08	11.08	10.81	10.89	3,557	-0.08(-0.71%)
Jun 20, 2012	11.28	11.28	10.83	10.97	21,828	-0.21(-1.92%)
Jun 19, 2012	11.09	11.21	11.03	11.19	16,004	+0.00(+0.00%)
Jun 18, 2012	11.15	11.19	10.83	11.19	9,829	+0.05(+0.46%)
Jun 15, 2012	10.99	11.22	10.88	11.14	12,186	+0.07(+0.60%)
Jun 14, 2012	10.85	11.22	10.83	11.07	12,732	-0.15(-1.33%)
Jun 13, 2012	11.10	11.24	11.10	11.22	5,647	+0.02(+0.17%)
Jun 12, 2012	11.29	11.30	11.02	11.20	26,945	+0.01(+0.10%)
Jun 11, 2012	11.10	11.34	10.81	11.19	8,120	+0.10(+0.94%)
Jun 08, 2012	10.79	11.13	10.79	11.08	18,443	+0.25(+2.35%)
Jun 07, 2012	10.78	11.17	10.78	10.83	10,192	+0.09(+0.82%)
Jun 06, 2012	10.93	11.10	10.74	10.74	32,350	-0.20(-1.81%)
Jun 05, 2012	10.78	11.01	10.77	10.94	13,379	+0.16(+1.46%)
Jun 04, 2012	10.75	10.96	10.75	10.78	27,121	-0.03(-0.25%)
Jun 01, 2012	10.79	11.06	10.74	10.81	39,812	-0.21(-1.94%)
May 31, 2012	10.96	11.07	10.74	11.02	36,019	-0.07(-0.63%)
May 30, 2012	11.12	11.29	10.87	11.09	27,491	-0.04(-0.34%)
May 29, 2012	11.13	11.34	11.13	11.13	9,792	+0.01(+0.07%)
May 25, 2012	11.32	11.36	11.12	11.12	8,845	-0.16(-1.42%)
May 24, 2012	11.29	11.36	11.12	11.28	10,125	+0.11(+0.96%)
May 23, 2012	11.12	11.37	11.12	11.18	19,337	+0.13(+1.21%)
May 22, 2012	11.07	11.49	10.96	11.04	19,386	+0.08(+0.71%)
May 21, 2012	10.74	11.49	10.70	10.96	27,397	+0.16(+1.48%)
May 18, 2012	11.02	11.23	10.80	10.80	11,576	-0.24(-2.13%)
May 17, 2012	11.40	11.40	10.75	11.04	74,111	-0.45(-3.95%)
May 16, 2012	11.81	12.11	11.41	11.49	29,406	-0.40(-3.33%)
May 15, 2012	11.92	12.14	11.76	11.89	14,837	-0.09(-0.74%)
May 14, 2012	12.12	12.15	11.88	11.98	21,409	-0.28(-2.26%)
May 11, 2012	12.15	12.47	11.50	12.25	21,786	+0.01(+0.11%)
May 10, 2012	11.96	12.50	11.96	12.24	10,509	+0.25(+2.11%)
May 09, 2012	11.60	12.12	11.60	11.99	34,518	+0.40(+3.47%)
May 08, 2012	11.50	11.59	11.47	11.59	7,542	+0.07(+0.60%)
May 07, 2012	11.68	11.84	11.45	11.52	54,793	-0.28(-2.41%)
May 04, 2012	11.75	11.82	11.68	11.80	13,927	-0.01(-0.11%)
May 03, 2012	12.23	12.23	11.76	11.82	29,592	-0.40(-3.27%)
May 02, 2012	12.50	12.53	11.83	12.21	88,675	-0.36(-2.88%)
May 01, 2012	13.16	13.16	12.50	12.58	70,514	-0.32(-2.47%)
Apr 30, 2012	13.03	13.16	12.90	12.90	19,067	-0.19(-1.44%)
Apr 27, 2012	13.16	13.16	12.79	13.08	15,706	-0.08(-0.61%)
Apr 26, 2012	13.07	13.16	12.98	13.16	16,337	+0.01(+0.10%)
Apr 25, 2012	12.96	13.15	12.84	13.15	12,476	+0.32(+2.49%)
Apr 24, 2012	13.03	13.27	12.82	12.83	90,510	+0.02(+0.12%)
Apr 23, 2012	12.70	12.85	12.42	12.82	55,120	+0.12(+0.96%)
Apr 20, 2012	12.66	12.77	12.31	12.69	24,275	+0.13(+1.02%)
Apr 19, 2012	12.90	12.90	12.26	12.57	65,941	-0.24(-1.91%)
Apr 18, 2012	12.79	12.89	12.70	12.81	83,385	+0.05(+0.38%)
Apr 17, 2012	12.82	12.82	12.65	12.76	62,452	+0.04(+0.29%)
Apr 16, 2012	12.69	12.76	12.62	12.73	42,328	+0.03(+0.23%)
Apr 13, 2012	12.63	13.00	12.54	12.70	71,025	+0.31(+2.51%)
Apr 12, 2012	12.43	12.54	12.37	12.39	30,299	+0.02(+0.15%)
Apr 11, 2012	12.18	12.45	12.18	12.37	56,567	+0.27(+2.20%)
Apr 10, 2012	12.50	12.50	12.10	12.10	31,822	-0.22(-1.79%)
Apr 09, 2012	12.91	12.91	11.98	12.32	163,371	+0.46(+3.88%)
Apr 05, 2012	11.65	11.97	11.44	11.86	93,492	+0.16(+1.36%)
Apr 04, 2012	11.70	11.83	11.54	11.70	23,730	+0.00(+0.00%)
Apr 03, 2012	11.49	11.70	11.49	11.70	60,771	+0.26(+2.25%)

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.