Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	11.30	11.20	11.20	11.20	2,971	+0.01(+0.10%)
Apr 26, 2013	11.41	11.19	11.19	11.19	1,114	+0.05(+0.43%)
Apr 25, 2013	11.15	11.15	11.15	11.15	928	-0.14(-1.24%)
Apr 23, 2013	11.29	11.29	11.29	11.29	0	-0.01(-0.05%)
Apr 19, 2013	11.29	11.29	11.29	11.29	0	-0.01(-0.10%)
Apr 18, 2013	11.30	11.30	11.30	11.30	185	+0.00(+0.00%)
Apr 17, 2013	11.23	11.30	11.15	11.30	4,316	-0.01(-0.05%)
Apr 16, 2013	11.31	11.31	11.31	11.31	185	+0.00(+0.00%)
Apr 15, 2013	11.42	11.44	11.25	11.31	1,300	-0.09(-0.80%)
Apr 12, 2013	11.14	11.40	11.14	11.40	557	+0.30(+2.67%)
Apr 11, 2013	11.06	11.38	11.06	11.10	2,756	+0.02(+0.15%)
Apr 10, 2013	11.40	11.41	11.05	11.09	947	-0.06(-0.56%)
Apr 09, 2013	11.07	11.15	11.07	11.15	742	+0.08(+0.75%)
Apr 08, 2013	11.18	11.40	11.04	11.06	2,275	-0.36(-3.11%)
Apr 05, 2013	11.54	11.57	11.25	11.42	1,625	-0.15(-1.30%)
Apr 04, 2013	11.53	11.57	11.53	11.57	557	+0.00(+0.00%)
Apr 03, 2013	11.57	11.57	10.83	11.57	4,866	+0.11(+0.93%)
Apr 02, 2013	11.28	11.46	11.15	11.46	1,487	+0.35(+3.11%)
Apr 01, 2013	11.01	11.12	11.01	11.12	742	+0.09(+0.83%)
Mar 28, 2013	11.28	11.28	10.84	11.03	4,687	-0.20(-1.77%)
Mar 27, 2013	11.18	11.23	11.18	11.23	2,042	+0.02(+0.14%)
Mar 26, 2013	10.93	11.21	10.93	11.21	3,025	+0.18(+1.61%)
Mar 25, 2013	10.93	11.04	10.93	11.03	1,485	-0.26(-2.29%)
Mar 22, 2013	11.29	11.29	11.29	11.29	185	+0.08(+0.67%)
Mar 20, 2013	11.22	11.22	11.22	11.22	557	+0.18(+1.61%)
Mar 19, 2013	11.55	11.55	11.04	11.04	1,222	+0.13(+1.23%)
Mar 18, 2013	10.90	10.90	10.90	10.90	557	-0.06(-0.59%)
Mar 15, 2013	10.81	10.97	10.81	10.97	555	+0.06(+0.59%)
Mar 13, 2013	10.95	10.90	10.90	10.90	928	+0.00(+0.00%)
Mar 12, 2013	10.87	10.93	10.86	10.90	2,507	+0.03(+0.25%)
Mar 11, 2013	10.82	10.90	10.82	10.88	5,885	+0.07(+0.65%)
Mar 08, 2013	11.11	11.19	10.52	10.81	14,859	-0.27(-2.43%)
Mar 07, 2013	11.14	11.14	10.77	11.08	1,647	+0.02(+0.20%)
Mar 06, 2013	11.05	11.05	11.05	11.05	209	+0.02(+0.15%)
Mar 05, 2013	10.80	11.04	10.80	11.04	2,169	+0.16(+1.48%)
Mar 04, 2013	10.98	11.01	10.88	10.88	1,485	+0.05(+0.50%)
Feb 28, 2013	10.94	10.82	10.82	10.82	2,971	-0.31(-2.76%)
Feb 27, 2013	11.17	11.17	10.82	11.13	3,291	+0.32(+2.99%)
Feb 26, 2013	11.10	11.10	10.81	10.81	742	+0.04(+0.40%)
Feb 25, 2013	10.90	10.90	10.73	10.76	5,339	-0.10(-0.89%)
Feb 22, 2013	11.44	11.44	10.75	10.86	4,258	-0.70(-6.06%)
Feb 21, 2013	10.99	11.56	10.98	11.56	2,600	+0.62(+5.66%)
Feb 20, 2013	10.94	10.94	10.94	10.94	185	+0.02(+0.15%)
Feb 15, 2013	10.88	10.92	10.92	10.92	2,228	+0.13(+1.20%)
Feb 14, 2013	10.87	10.87	10.52	10.80	5,527	+0.05(+0.45%)
Feb 12, 2013	10.64	10.75	10.75	10.75	937	+0.08(+0.75%)
Feb 11, 2013	10.65	10.67	10.65	10.67	778	+0.00(+0.00%)
Feb 08, 2013	10.66	10.67	10.36	10.67	3,967	+0.03(+0.30%)
Feb 07, 2013	10.64	10.64	10.64	10.64	562	-0.03(-0.30%)
Feb 06, 2013	10.66	10.67	10.36	10.67	1,989	-0.11(-0.99%)
Feb 04, 2013	10.61	10.90	10.61	10.77	1,863	-0.04(-0.35%)
Feb 01, 2013	10.53	10.93	10.40	10.81	5,202	+0.28(+2.63%)
Jan 31, 2013	10.82	10.93	10.48	10.53	8,971	+0.02(+0.20%)
Jan 30, 2013	10.50	10.91	10.46	10.51	4,874	-0.38(-3.48%)
Jan 29, 2013	10.75	10.93	10.72	10.89	1,835	-0.04(-0.39%)
Jan 25, 2013	10.83	10.93	10.93	10.93	749	+0.00(+0.00%)
Jan 23, 2013	10.85	10.93	10.93	10.93	3,187	+0.11(+1.03%)
Jan 22, 2013	10.43	10.83	10.43	10.82	1,529	-0.06(-0.54%)
Jan 18, 2013	10.67	10.88	10.67	10.88	8,813	-0.02(-0.15%)
Jan 17, 2013	10.68	10.90	10.67	10.90	3,423	+0.23(+2.15%)
Jan 16, 2013	10.67	10.77	10.38	10.67	10,009	+0.00(+0.00%)
Jan 15, 2013	10.81	10.93	10.67	10.67	7,011	-0.22(-2.06%)
Jan 14, 2013	10.90	10.91	10.89	10.89	1,124	-0.01(-0.05%)
Jan 11, 2013	10.32	10.90	10.32	10.90	4,572	+0.61(+5.91%)
Jan 10, 2013	10.93	10.93	10.29	10.29	6,383	-0.51(-4.74%)
Jan 09, 2013	10.80	10.81	10.66	10.80	2,193	+0.00(+0.00%)
Jan 04, 2013	10.69	10.80	10.80	10.80	937	+0.06(+0.60%)
Jan 03, 2013	10.73	10.74	10.73	10.74	374	-0.02(-0.15%)
Jan 02, 2013	10.74	10.90	10.46	10.75	4,240	+0.14(+1.36%)
Dec 31, 2012	10.86	10.86	10.61	10.61	2,062	-0.27(-2.50%)
Dec 28, 2012	10.61	10.88	10.61	10.88	2,964	+0.32(+3.03%)
Dec 27, 2012	10.69	10.69	10.56	10.56	1,321	-0.20(-1.88%)
Dec 26, 2012	10.76	10.76	10.76	10.76	562	-0.15(-1.37%)
Dec 24, 2012	10.13	10.91	9.601	10.91	1,766	+0.39(+3.75%)
Dec 21, 2012	10.52	10.52	10.52	10.52	562	-0.10(-0.90%)
Dec 20, 2012	10.61	10.61	10.61	10.61	929	+0.20(+1.89%)
Dec 19, 2012	10.72	10.73	9.659	10.42	6,218	-0.31(-2.93%)
Dec 18, 2012	10.73	10.73	10.73	10.73	374	-0.20(-1.85%)
Dec 17, 2012	10.90	11.14	10.90	10.93	10,921	-0.12(-1.06%)
Dec 14, 2012	10.61	11.05	10.61	11.05	1,529	+0.05(+0.44%)
Dec 13, 2012	10.77	11.04	10.57	11.00	1,124	+0.12(+1.13%)
Dec 12, 2012	10.87	10.93	10.41	10.88	4,574	-0.27(-2.39%)
Dec 11, 2012	10.75	11.15	10.75	11.15	749	+0.21(+1.95%)
Dec 10, 2012	10.54	10.93	10.54	10.93	4,210	+0.47(+4.49%)
Dec 07, 2012	10.55	11.15	10.46	10.46	984	-0.20(-1.85%)
Dec 06, 2012	10.69	10.69	10.66	10.66	2,437	-0.03(-0.27%)
Dec 05, 2012	10.59	10.69	10.59	10.69	6,638	-0.10(-0.96%)
Dec 04, 2012	10.80	11.17	10.56	10.80	19,378	-0.61(-5.38%)
Nov 30, 2012	11.25	11.41	11.09	11.41	3,937	+0.56(+5.15%)
Nov 28, 2012	10.60	10.85	10.85	10.85	3,543	+0.04(+0.33%)
Nov 27, 2012	10.81	10.81	10.81	10.81	238	-0.03(-0.28%)
Nov 26, 2012	10.80	10.85	10.80	10.85	393	+0.18(+1.67%)
Nov 23, 2012	10.66	10.67	10.66	10.67	393	+0.00(+0.00%)
Nov 21, 2012	10.36	10.77	10.28	10.67	1,574	-0.03(-0.29%)
Nov 20, 2012	10.98	11.01	10.70	10.70	1,378	+0.08(+0.77%)
Nov 19, 2012	10.26	10.80	10.26	10.62	2,710	+0.46(+4.50%)
Nov 16, 2012	10.16	10.16	10.16	10.16	196	-0.35(-3.33%)
Nov 15, 2012	10.27	10.89	10.27	10.51	984	-0.25(-2.31%)
Nov 14, 2012	10.42	10.76	10.09	10.76	2,374	-0.15(-1.36%)
Nov 13, 2012	11.13	11.13	10.67	10.91	1,728	-0.28(-2.49%)
Nov 12, 2012	10.28	11.19	10.28	11.19	689	+0.12(+1.10%)
Nov 08, 2012	11.06	11.06	11.06	11.06	0	+0.33(+3.10%)
Nov 07, 2012	10.93	10.93	10.73	10.73	3,971	-0.20(-1.80%)
Nov 05, 2012	11.05	10.93	10.93	10.93	1,191	+0.10(+0.93%)
Nov 01, 2012	10.89	10.83	10.83	10.83	1,588	+0.76(+7.50%)
Oct 31, 2012	10.07	10.07	10.07	10.07	397	-0.62(-5.79%)
Oct 26, 2012	10.69	10.69	10.69	10.69	198	-0.02(-0.17%)
Oct 25, 2012	10.71	10.71	10.71	10.71	198	+0.03(+0.31%)
Oct 23, 2012	10.78	10.68	10.68	10.68	8,737	+0.02(+0.14%)
Oct 18, 2012	10.66	10.66	10.66	10.66	0	-0.29(-2.67%)
Oct 17, 2012	10.50	10.95	10.50	10.95	26,291	+0.53(+5.07%)
Oct 16, 2012	9.971	10.55	9.971	10.42	10,524	+0.30(+2.98%)
Oct 15, 2012	10.26	10.26	9.870	10.12	6,374	-0.15(-1.41%)
Oct 12, 2012	9.941	10.27	9.941	10.27	4,170	+0.36(+3.65%)
Oct 11, 2012	10.08	10.08	9.885	9.906	14,633	-0.17(-1.65%)
Oct 10, 2012	10.07	10.23	10.06	10.07	5,957	-0.16(-1.58%)
Oct 08, 2012	10.27	10.23	10.23	10.23	992	-0.15(-1.41%)
Oct 05, 2012	10.03	10.38	10.03	10.38	2,055	+0.01(+0.05%)
Oct 04, 2012	10.39	10.39	10.37	10.37	595	-0.01(-0.10%)
Oct 03, 2012	10.38	10.38	10.38	10.38	278	+0.27(+2.64%)
Oct 02, 2012	10.23	10.25	10.12	10.12	2,557	-0.16(-1.52%)
Oct 01, 2012	10.27	10.27	10.27	10.27	198	-0.03(-0.24%)
Sep 28, 2012	10.02	10.33	10.02	10.30	3,405	-0.08(-0.78%)
Sep 25, 2012	10.29	10.38	10.38	10.38	794	-0.02(-0.15%)
Sep 21, 2012	10.39	10.39	10.39	10.39	198	+0.30(+2.94%)
Sep 19, 2012	10.05	10.10	10.10	10.10	595	+0.08(+0.80%)
Sep 18, 2012	10.02	10.02	10.01	10.02	1,890	-0.01(-0.05%)
Sep 14, 2012	10.06	10.02	10.02	10.02	4,368	+0.07(+0.71%)
Sep 13, 2012	10.05	10.05	9.951	9.951	1,201	-0.10(-0.95%)
Sep 12, 2012	10.05	10.05	10.05	10.05	198	+0.10(+1.01%)
Sep 11, 2012	9.880	9.946	9.820	9.946	7,049	+0.01(+0.07%)
Sep 10, 2012	9.875	9.946	9.875	9.939	1,787	+0.07(+0.69%)
Sep 07, 2012	9.941	10.07	9.870	9.870	3,713	-0.07(-0.66%)
Sep 06, 2012	10.35	10.35	9.936	9.936	8,737	-0.39(-3.76%)
Sep 05, 2012	10.07	10.32	10.07	10.32	1,390	+0.00(+0.00%)
Sep 04, 2012	10.56	10.58	10.32	10.32	1,330	-0.18(-1.68%)
Aug 31, 2012	10.50	10.50	10.50	10.50	595	+0.18(+1.71%)
Aug 30, 2012	10.57	10.57	10.32	10.32	1,026	-0.13(-1.20%)
Aug 29, 2012	10.44	10.45	10.43	10.45	1,447	-0.08(-0.72%)
Aug 27, 2012	10.04	10.55	10.04	10.52	8,368	+0.49(+4.87%)
Aug 23, 2012	10.04	10.04	10.04	10.04	397	-0.03(-0.30%)
Aug 22, 2012	9.845	10.07	9.845	10.07	1,390	+0.22(+2.25%)
Aug 21, 2012	9.845	9.845	9.845	9.845	595	+0.01(+0.05%)
Aug 20, 2012	9.840	9.840	9.840	9.840	538	-0.01(-0.05%)
Aug 17, 2012	9.790	9.845	9.780	9.845	3,546	-0.22(-2.20%)
Aug 16, 2012	9.764	10.07	9.568	10.07	8,244	-0.01(-0.05%)
Aug 15, 2012	9.946	10.07	9.946	10.07	794	+0.05(+0.50%)
Aug 14, 2012	9.815	10.02	9.815	10.02	567	+0.23(+2.31%)
Aug 13, 2012	9.921	9.921	9.795	9.795	1,940	-0.16(-1.57%)
Aug 10, 2012	9.726	10.03	9.726	9.951	2,075	-0.01(-0.15%)
Aug 09, 2012	9.582	9.966	9.582	9.966	4,210	-0.06(-0.56%)
Aug 06, 2012	9.976	10.02	10.02	10.02	601	+0.05(+0.46%)
Aug 03, 2012	9.976	9.976	9.976	9.976	200	+0.37(+3.90%)
Aug 02, 2012	9.477	10.01	9.477	9.602	1,052	-0.42(-4.18%)
Jul 31, 2012	10.02	10.02	10.02	10.02	601	+0.10(+1.01%)
Jul 27, 2012	9.542	9.921	9.921	9.921	2,004	-0.05(-0.55%)
Jul 26, 2012	9.976	9.976	9.976	9.976	1,002	+0.00(+0.00%)
Jul 20, 2012	9.976	9.976	9.976	9.976	200	+0.00(+0.00%)
Jul 19, 2012	9.961	9.976	9.961	9.976	400	-0.05(-0.50%)
Jul 18, 2012	10.03	10.03	10.03	10.03	242	+0.02(+0.20%)
Jul 17, 2012	9.776	10.66	9.776	10.01	2,445	+0.20(+2.09%)
Jul 11, 2012	9.961	9.801	9.801	9.801	801	-0.13(-1.36%)
Jul 05, 2012	9.941	9.936	9.936	9.936	801	-0.03(-0.30%)
Jul 03, 2012	9.971	9.976	9.966	9.966	2,000	-0.01(-0.10%)
Jul 02, 2012	10.04	10.04	9.656	9.976	731	-0.18(-1.77%)
Jun 29, 2012	10.16	10.16	10.16	10.16	601	+0.18(+1.80%)
Jun 28, 2012	9.716	9.976	9.666	9.976	1,513	+0.00(+0.00%)
Jun 19, 2012	9.976	9.976	9.976	9.976	1,002	+0.01(+0.10%)
Jun 18, 2012	9.831	9.971	9.781	9.966	1,804	-0.01(-0.10%)
Jun 15, 2012	9.976	9.976	9.976	9.976	200	+0.00(+0.00%)
Jun 14, 2012	9.976	10.03	9.976	9.976	3,608	-0.42(-4.08%)
Jun 13, 2012	9.856	10.40	9.856	10.40	2,018	+0.17(+1.71%)
Jun 12, 2012	10.42	10.42	10.23	10.23	601	-0.20(-1.91%)
Jun 11, 2012	10.42	10.42	10.42	10.42	1,353	+0.00(+0.00%)
Jun 07, 2012	10.42	10.42	10.42	10.42	0	-0.05(-0.48%)
Jun 06, 2012	10.47	10.47	10.47	10.47	200	+0.08(+0.82%)
Jun 05, 2012	10.26	10.39	10.26	10.39	2,004	+0.02(+0.19%)
Jun 04, 2012	10.37	10.37	10.37	10.37	593	+0.02(+0.19%)
May 30, 2012	10.35	10.35	10.35	10.35	0	-0.05(-0.48%)
May 29, 2012	10.40	10.40	10.40	10.40	400	-0.05(-0.53%)
May 25, 2012	10.09	10.45	10.08	10.45	1,032	+0.18(+1.75%)
May 24, 2012	10.26	10.28	10.26	10.28	2,403	+0.01(+0.10%)
May 21, 2012	10.27	10.27	10.27	10.27	601	-0.00(-0.02%)
May 18, 2012	10.28	10.28	9.856	10.27	1,222	+0.03(+0.31%)
May 16, 2012	10.34	10.24	10.24	10.24	5,413	-0.11(-1.11%)
May 10, 2012	10.32	10.35	10.35	10.35	1,403	-0.20(-1.89%)
May 09, 2012	10.20	10.55	10.20	10.55	1,202	+0.00(+0.00%)
May 08, 2012	10.29	10.55	10.29	10.55	1,052	-0.04(-0.38%)
May 07, 2012	9.671	10.72	9.671	10.59	3,678	+1.08(+11.38%)
May 03, 2012	9.383	9.507	9.507	9.507	1,417	+0.12(+1.26%)

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.