Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	14.48	14.69	14.39	14.49	218,768	+0.05(+0.35%)
Jul 30, 2013	14.45	14.54	14.43	14.44	76,030	+0.06(+0.42%)
Jul 29, 2013	14.34	14.40	14.34	14.38	52,523	+0.02(+0.14%)
Jul 26, 2013	14.43	14.61	14.34	14.36	131,392	-0.01(-0.07%)
Jul 25, 2013	14.49	14.49	14.36	14.37	126,187	-0.14(-0.96%)
Jul 24, 2013	14.16	14.60	14.00	14.51	674,220	+0.30(+2.11%)
Jul 23, 2013	14.36	14.40	14.17	14.21	1,234,624	-0.12(-0.84%)
Jul 22, 2013	14.49	14.83	14.26	14.33	838,487	-0.50(-3.37%)
Jul 19, 2013	14.87	14.90	14.80	14.83	105,227	-0.16(-1.07%)
Jul 18, 2013	14.97	14.99	14.88	14.99	135,252	-0.08(-0.52%)
Jul 17, 2013	14.85	15.15	14.78	15.07	264,173	+0.21(+1.40%)
Jul 16, 2013	14.86	14.93	14.82	14.86	433,018	-0.10(-0.67%)
Jul 15, 2013	14.97	14.99	14.93	14.96	92,231	+0.00(+0.00%)
Jul 12, 2013	15.05	15.06	14.94	14.96	153,195	+0.00(+0.00%)
Jul 11, 2013	14.94	15.04	14.93	14.96	851,445	-0.44(-2.86%)
Jul 10, 2013	15.35	15.43	15.21	15.40	144,032	-0.02(-0.13%)
Jul 09, 2013	15.49	15.50	15.40	15.42	222,005	-0.15(-1.00%)
Jul 08, 2013	15.67	15.67	15.56	15.57	77,114	-0.19(-1.17%)
Jul 05, 2013	15.75	15.93	15.74	15.76	221,993	+0.35(+2.27%)
Jul 03, 2013	15.41	15.41	15.28	15.41	104,085	-0.07(-0.45%)
Jul 02, 2013	15.32	15.52	15.32	15.48	143,439	+0.12(+0.78%)
Jul 01, 2013	15.50	15.57	15.21	15.36	554,443	-0.26(-1.66%)
Jun 28, 2013	16.04	16.09	15.60	15.62	394,289	-0.11(-0.70%)
Jun 26, 2013	15.57	15.75	15.56	15.73	585,907	+0.53(+3.49%)
Jun 25, 2013	15.18	15.26	15.15	15.20	122,326	+0.05(+0.33%)
Jun 24, 2013	15.11	15.21	15.08	15.15	185,236	+0.12(+0.80%)
Jun 21, 2013	15.01	15.08	14.99	15.03	191,726	-0.16(-1.05%)
Jun 20, 2013	15.01	15.20	14.89	15.19	302,640	+0.73(+5.05%)
Jun 19, 2013	14.24	14.47	14.21	14.46	178,849	+0.17(+1.19%)
Jun 18, 2013	14.24	14.35	14.20	14.29	134,262	+0.17(+1.24%)
Jun 17, 2013	14.10	14.15	14.10	14.12	93,557	+0.06(+0.46%)
Jun 14, 2013	14.09	14.12	14.05	14.05	73,991	-0.08(-0.57%)
Jun 13, 2013	14.17	14.22	14.08	14.13	355,079	+0.06(+0.43%)
Jun 12, 2013	14.20	14.22	14.02	14.07	178,450	-0.11(-0.78%)
Jun 11, 2013	14.28	14.28	14.16	14.18	128,774	+0.07(+0.50%)
Jun 10, 2013	14.16	14.19	14.08	14.11	95,915	-0.06(-0.42%)
Jun 07, 2013	14.08	14.19	14.04	14.17	270,638	+0.34(+2.46%)
Jun 06, 2013	13.95	13.99	13.72	13.83	306,706	-0.10(-0.72%)
Jun 05, 2013	13.94	13.99	13.86	13.93	271,475	-0.04(-0.29%)
Jun 04, 2013	13.97	14.07	13.96	13.97	164,140	+0.12(+0.87%)
Jun 03, 2013	14.10	14.10	13.79	13.85	262,206	-0.27(-1.91%)
May 31, 2013	13.93	14.15	13.91	14.12	213,556	+0.28(+2.02%)
May 30, 2013	13.89	13.89	13.81	13.84	323,193	-0.17(-1.21%)
May 29, 2013	14.09	14.12	14.01	14.01	64,488	-0.13(-0.92%)
May 28, 2013	14.13	14.20	13.80	14.14	605,141	+0.03(+0.21%)
May 24, 2013	14.08	14.13	14.05	14.11	58,495	+0.06(+0.43%)
May 23, 2013	14.05	14.17	14.03	14.05	215,909	-0.25(-1.75%)
May 22, 2013	14.08	14.37	13.84	14.30	390,503	+0.09(+0.63%)
May 21, 2013	14.28	14.34	14.14	14.21	394,160	+0.21(+1.50%)
May 20, 2013	15.10	15.10	13.98	14.00	559,796	-0.38(-2.64%)
May 17, 2013	14.17	14.38	14.16	14.38	2,903,729	+0.28(+1.99%)
May 16, 2013	14.19	14.19	14.06	14.10	234,632	+0.06(+0.43%)
May 15, 2013	13.87	14.07	13.83	14.04	247,001	+0.35(+2.56%)
May 13, 2013	13.69	13.71	13.64	13.69	156,686	+0.11(+0.80%)
May 10, 2013	13.71	13.79	13.57	13.58	649,507	+0.11(+0.82%)
May 09, 2013	13.41	13.48	13.33	13.47	135,745	+0.16(+1.20%)
May 08, 2013	13.38	13.40	13.29	13.31	123,342	-0.18(-1.33%)
May 07, 2013	13.51	13.60	13.49	13.49	124,789	+0.16(+1.20%)
May 06, 2013	13.32	13.38	13.30	13.33	131,162	-0.02(-0.15%)
May 03, 2013	13.37	13.40	13.33	13.35	102,810	-0.01(-0.09%)
May 02, 2013	13.34	13.39	13.31	13.36	204,922	-0.08(-0.58%)
May 01, 2013	13.49	13.61	13.40	13.44	232,907	+0.16(+1.20%)
Apr 30, 2013	13.33	13.39	13.28	13.28	185,465	-0.05(-0.38%)
Apr 29, 2013	13.33	13.41	13.30	13.33	82,183	-0.11(-0.82%)
Apr 26, 2013	13.33	13.49	13.23	13.44	294,997	+0.06(+0.45%)
Apr 25, 2013	13.50	13.52	13.35	13.38	274,919	-0.25(-1.83%)
Apr 24, 2013	13.66	13.70	13.63	13.63	237,532	-0.12(-0.88%)
Apr 23, 2013	13.73	13.83	13.72	13.75	370,194	+0.08(+0.59%)
Apr 22, 2013	13.65	13.72	13.64	13.67	215,576	-0.20(-1.44%)
Apr 19, 2013	13.82	13.93	13.82	13.87	241,534	-0.10(-0.72%)
Apr 18, 2013	13.97	14.01	13.89	13.97	341,397	-0.11(-0.78%)
Apr 17, 2013	14.03	14.12	13.92	14.08	922,853	-0.02(-0.14%)
Apr 16, 2013	13.92	14.17	13.91	14.10	817,911	-0.11(-0.77%)
Apr 15, 2013	13.84	14.27	13.77	14.21	1,822,599	+1.00(+7.57%)
Apr 12, 2013	12.81	13.28	12.80	13.21	1,786,143	+0.58(+4.59%)
Apr 11, 2013	12.65	12.65	12.58	12.63	54,846	-0.01(-0.08%)
Apr 10, 2013	12.49	12.65	12.49	12.64	173,767	+0.21(+1.69%)
Apr 09, 2013	12.52	12.52	12.40	12.43	85,018	-0.11(-0.84%)
Apr 08, 2013	12.56	12.57	12.51	12.54	80,430	+0.05(+0.44%)
Apr 05, 2013	12.59	12.62	12.48	12.48	76,310	-0.21(-1.69%)
Apr 04, 2013	12.74	12.76	12.66	12.70	96,954	+0.05(+0.40%)
Apr 03, 2013	12.55	12.70	12.51	12.64	100,289	+0.12(+1.00%)
Apr 02, 2013	12.42	12.52	12.42	12.52	64,249	+0.19(+1.54%)
Apr 01, 2013	12.25	12.36	12.25	12.33	58,189	-0.08(-0.64%)
Mar 28, 2013	12.34	12.41	12.33	12.41	85,826	+0.13(+1.06%)
Mar 27, 2013	12.34	12.34	12.26	12.28	51,996	-0.05(-0.41%)
Mar 26, 2013	12.34	12.36	12.32	12.33	27,992	+0.04(+0.33%)
Mar 25, 2013	12.32	12.35	12.27	12.29	59,578	+0.04(+0.31%)
Mar 22, 2013	12.26	12.27	12.23	12.25	41,719	+0.05(+0.41%)
Mar 21, 2013	12.20	12.22	12.19	12.20	14,812	-0.08(-0.64%)
Mar 20, 2013	12.26	12.31	12.25	12.28	45,948	+0.07(+0.57%)
Mar 19, 2013	12.28	12.30	12.20	12.21	607,601	-0.07(-0.57%)
Mar 18, 2013	12.26	12.30	12.24	12.28	212,945	-0.12(-0.97%)
Mar 15, 2013	12.37	12.40	12.31	12.40	34,456	-0.02(-0.16%)
Mar 14, 2013	12.48	12.48	12.39	12.42	110,184	+0.01(+0.04%)
Mar 13, 2013	12.36	12.43	12.35	12.41	34,247	+0.04(+0.36%)
Mar 12, 2013	12.38	12.39	12.33	12.37	68,793	-0.10(-0.80%)
Mar 11, 2013	12.48	12.49	12.47	12.47	24,131	-0.02(-0.16%)
Mar 08, 2013	12.58	12.58	12.46	12.49	41,755	+0.00(+0.00%)
Mar 07, 2013	12.46	12.51	12.46	12.49	28,470	+0.04(+0.28%)
Mar 06, 2013	12.54	12.57	12.45	12.46	42,078	-0.06(-0.52%)
Mar 05, 2013	12.47	12.54	12.44	12.52	70,251	-0.02(-0.16%)
Mar 04, 2013	12.53	12.57	12.50	12.54	102,921	+0.03(+0.24%)
Mar 01, 2013	12.47	12.54	12.43	12.51	191,756	+0.04(+0.28%)
Feb 28, 2013	12.43	12.52	12.41	12.47	151,659	+0.12(+0.93%)
Feb 27, 2013	12.29	12.39	12.28	12.36	1,853,965	+0.13(+1.06%)
Feb 26, 2013	12.38	12.44	12.20	12.23	198,954	-0.26(-2.08%)
Feb 22, 2013	12.54	12.55	12.48	12.49	296,699	-0.03(-0.24%)
Feb 21, 2013	12.56	12.57	12.46	12.52	963,757	-0.08(-0.63%)
Feb 20, 2013	12.42	12.64	12.42	12.60	1,236,622	+0.29(+2.36%)
Feb 19, 2013	12.28	12.34	12.27	12.31	125,280	+0.03(+0.24%)
Feb 15, 2013	12.23	12.35	12.22	12.28	247,731	+0.19(+1.57%)
Feb 14, 2013	12.02	12.11	12.00	12.09	57,811	+0.05(+0.42%)
Feb 13, 2013	12.00	12.05	12.00	12.04	194,645	+0.07(+0.58%)
Feb 12, 2013	12.01	12.04	11.96	11.97	43,950	-0.01(-0.08%)
Feb 11, 2013	11.97	12.02	11.96	11.98	61,478	+0.13(+1.10%)
Feb 08, 2013	11.84	11.86	11.81	11.85	16,284	+0.04(+0.30%)
Feb 07, 2013	11.86	11.86	11.73	11.81	20,128	+0.03(+0.22%)
Feb 06, 2013	11.80	11.81	11.77	11.79	23,103	-0.02(-0.18%)
Feb 04, 2013	11.86	11.87	11.78	11.81	33,967	-0.04(-0.34%)
Feb 01, 2013	11.77	11.85	11.77	11.85	64,570	-0.02(-0.17%)
Jan 31, 2013	11.83	11.92	11.83	11.87	69,758	+0.07(+0.59%)
Jan 30, 2013	11.75	11.80	11.75	11.80	63,528	-0.09(-0.76%)
Jan 29, 2013	11.89	11.90	11.87	11.89	30,769	-0.05(-0.42%)
Jan 28, 2013	11.94	11.96	11.91	11.94	60,011	+0.03(+0.25%)
Jan 25, 2013	11.91	11.93	11.89	11.91	16,733	+0.06(+0.51%)
Jan 24, 2013	11.81	11.86	11.80	11.85	19,964	+0.13(+1.11%)
Jan 23, 2013	11.66	11.73	11.66	11.72	29,839	+0.03(+0.26%)
Jan 22, 2013	11.71	11.71	11.65	11.69	4,885	-0.04(-0.34%)
Jan 18, 2013	11.66	11.74	11.66	11.73	14,713	+0.02(+0.17%)
Jan 17, 2013	11.82	11.82	11.63	11.71	35,839	-0.05(-0.43%)
Jan 16, 2013	11.78	11.78	11.74	11.76	20,227	-0.01(-0.08%)
Jan 15, 2013	11.75	11.77	11.72	11.77	20,384	-0.08(-0.68%)
Jan 14, 2013	11.82	11.86	11.82	11.85	13,785	-0.03(-0.25%)
Jan 11, 2013	11.81	11.95	11.81	11.88	41,315	+0.06(+0.51%)
Jan 10, 2013	11.84	11.84	11.77	11.82	55,487	-0.09(-0.76%)
Jan 09, 2013	11.89	11.96	11.89	11.91	28,590	+0.00(+0.00%)
Jan 08, 2013	11.93	11.94	11.89	11.91	19,820	-0.08(-0.71%)
Jan 07, 2013	12.00	12.01	11.97	11.99	48,731	+0.06(+0.54%)
Jan 04, 2013	11.98	12.03	11.92	11.93	104,858	+0.07(+0.59%)
Jan 03, 2013	11.77	11.89	11.75	11.86	14,643	+0.14(+1.19%)
Jan 02, 2013	11.66	11.73	11.66	11.72	209,798	-0.09(-0.76%)
Dec 31, 2012	11.88	11.89	11.76	11.81	50,568	-0.09(-0.80%)
Dec 28, 2012	11.88	11.93	11.88	11.90	36,336	+0.04(+0.29%)
Dec 27, 2012	11.92	11.92	11.85	11.87	43,584	-0.03(-0.25%)
Dec 26, 2012	11.87	11.90	11.86	11.90	12,531	-0.01(-0.08%)
Dec 24, 2012	11.88	11.91	11.88	11.91	12,560	-0.03(-0.25%)
Dec 21, 2012	11.97	11.97	11.90	11.94	52,952	-0.03(-0.21%)
Dec 20, 2012	11.95	12.06	11.93	11.96	102,582	+0.13(+1.14%)
Dec 19, 2012	11.87	11.87	11.80	11.83	95,262	+0.02(+0.17%)
Dec 18, 2012	11.67	11.88	11.67	11.81	66,765	+0.17(+1.48%)
Dec 17, 2012	11.65	11.65	11.64	11.64	6,407	-0.02(-0.19%)
Dec 14, 2012	11.65	11.66	11.65	11.66	7,202	+0.02(+0.17%)
Dec 13, 2012	11.69	11.69	11.63	11.64	22,775	+0.09(+0.78%)
Dec 12, 2012	11.50	11.56	11.50	11.55	17,942	+0.00(+0.00%)
Dec 11, 2012	11.56	11.59	11.55	11.55	12,119	+0.01(+0.07%)
Dec 10, 2012	11.52	11.54	11.52	11.54	21,273	-0.06(-0.50%)
Dec 07, 2012	11.62	11.63	11.60	11.60	26,021	-0.04(-0.34%)
Dec 06, 2012	11.69	11.69	11.62	11.64	47,005	-0.02(-0.17%)
Dec 05, 2012	11.65	11.72	11.65	11.66	100,407	+0.01(+0.09%)
Dec 04, 2012	11.67	11.68	11.62	11.65	30,574	+0.12(+1.04%)
Nov 30, 2012	11.47	11.56	11.45	11.53	46,406	+0.08(+0.74%)
Nov 29, 2012	11.45	11.47	11.44	11.45	21,998	-0.05(-0.48%)
Nov 28, 2012	11.56	11.56	11.48	11.50	148,836	+0.17(+1.48%)
Nov 27, 2012	11.31	11.34	11.29	11.33	32,264	+0.04(+0.37%)
Nov 26, 2012	11.28	11.30	11.28	11.29	114,389	+0.02(+0.18%)
Nov 23, 2012	11.40	11.40	11.19	11.27	14,270	-0.15(-1.31%)
Nov 21, 2012	11.46	11.46	11.42	11.42	165,779	-0.01(-0.09%)
Nov 20, 2012	11.41	11.48	11.40	11.43	24,765	+0.03(+0.22%)
Nov 19, 2012	11.41	11.44	11.39	11.40	116,970	-0.15(-1.26%)
Nov 16, 2012	11.56	11.56	11.52	11.55	24,589	+0.02(+0.13%)
Nov 15, 2012	11.47	11.57	11.47	11.54	113,462	+0.09(+0.74%)
Nov 14, 2012	11.44	11.48	11.40	11.45	95,861	-0.01(-0.09%)
Nov 13, 2012	11.50	11.50	11.40	11.46	24,519	+0.02(+0.17%)
Nov 12, 2012	11.39	11.45	11.38	11.44	13,487	+0.02(+0.18%)
Nov 09, 2012	11.38	11.43	11.36	11.42	101,812	+0.02(+0.13%)
Nov 08, 2012	11.53	11.53	11.38	11.40	53,269	-0.10(-0.83%)
Nov 07, 2012	11.48	11.59	11.46	11.50	50,179	-0.01(-0.09%)
Nov 06, 2012	11.68	11.71	11.50	11.51	282,066	-0.21(-1.79%)
Nov 05, 2012	11.73	11.76	11.72	11.72	40,685	-0.06(-0.51%)
Nov 02, 2012	11.64	11.79	11.64	11.78	91,933	+0.24(+2.12%)
Nov 01, 2012	11.46	11.54	11.46	11.54	160,695	+0.05(+0.48%)
Oct 31, 2012	11.50	11.50	11.46	11.48	49,905	-0.06(-0.52%)
Oct 26, 2012	11.52	11.54	11.54	11.54	123,200	+0.00(+0.00%)
Oct 25, 2012	11.52	11.55	11.50	11.54	80,006	-0.08(-0.69%)
Oct 24, 2012	11.56	11.62	11.56	11.62	60,004	+0.04(+0.35%)
Oct 23, 2012	11.54	11.60	11.54	11.58	76,266	+0.11(+0.96%)
Oct 19, 2012	11.40	11.51	11.38	11.47	225,523	+0.11(+0.97%)
Oct 18, 2012	11.36	11.40	11.33	11.36	72,450	+0.06(+0.53%)
Oct 17, 2012	11.32	11.34	11.29	11.30	25,405	-0.02(-0.18%)
Oct 16, 2012	11.35	11.36	11.31	11.32	17,544	-0.07(-0.61%)
Oct 15, 2012	11.33	11.43	11.33	11.39	149,200	+0.12(+1.06%)
Oct 12, 2012	11.21	11.28	11.19	11.27	61,436	+0.09(+0.81%)
Oct 11, 2012	11.20	11.20	11.15	11.18	63,251	-0.04(-0.36%)
Oct 10, 2012	11.24	11.25	11.20	11.22	65,347	+0.01(+0.04%)
Oct 09, 2012	11.16	11.24	11.14	11.21	89,690	+0.06(+0.58%)
Oct 08, 2012	11.17	11.17	11.13	11.15	99,899	+0.04(+0.36%)
Oct 05, 2012	11.08	11.15	11.06	11.11	66,050	+0.06(+0.59%)
Oct 04, 2012	11.06	11.08	11.02	11.04	39,064	-0.07(-0.66%)
Oct 03, 2012	11.13	11.14	11.10	11.12	71,145	-0.02(-0.20%)
Oct 02, 2012	11.11	11.16	11.11	11.14	222,875	+0.01(+0.09%)
Oct 01, 2012	11.08	11.15	11.05	11.13	213,153	-0.02(-0.18%)
Sep 28, 2012	11.13	11.18	11.11	11.15	271,865	+0.04(+0.36%)
Sep 27, 2012	11.21	11.22	11.09	11.11	315,562	-0.18(-1.59%)
Sep 26, 2012	11.32	11.40	11.29	11.29	313,412	+0.06(+0.58%)
Sep 25, 2012	11.16	11.24	11.13	11.22	294,778	+0.00(+0.04%)
Sep 24, 2012	11.25	11.25	11.19	11.22	146,457	+0.08(+0.67%)
Sep 21, 2012	11.08	11.17	11.06	11.14	266,165	-0.04(-0.40%)
Sep 20, 2012	11.21	11.26	11.18	11.19	185,794	+0.02(+0.18%)
Sep 19, 2012	11.16	11.20	11.15	11.17	147,831	+0.01(+0.09%)
Sep 18, 2012	11.22	11.24	11.15	11.16	241,320	-0.10(-0.89%)
Sep 17, 2012	11.17	11.28	11.16	11.26	203,598	+0.11(+0.99%)
Sep 14, 2012	11.15	11.18	11.14	11.15	277,779	-0.05(-0.45%)
Sep 13, 2012	11.45	11.55	11.11	11.20	337,932	-0.24(-2.06%)
Sep 12, 2012	11.37	11.48	11.37	11.44	201,522	+0.00(+0.00%)
Sep 11, 2012	11.42	11.45	11.40	11.44	96,362	-0.05(-0.48%)
Sep 10, 2012	11.44	11.49	11.43	11.49	108,798	+0.09(+0.79%)
Sep 07, 2012	11.46	11.47	11.37	11.40	242,027	-0.25(-2.19%)
Sep 06, 2012	11.63	11.66	11.60	11.65	128,104	-0.06(-0.47%)
Sep 05, 2012	11.71	11.74	11.70	11.71	132,304	+0.03(+0.21%)
Sep 04, 2012	11.71	11.80	11.67	11.69	129,620	-0.04(-0.30%)
Aug 31, 2012	11.94	12.06	11.71	11.72	502,550	-0.26(-2.17%)
Aug 30, 2012	11.94	12.03	11.94	11.98	109,629	-0.01(-0.08%)
Aug 29, 2012	11.91	12.01	11.90	11.99	120,699	+0.06(+0.55%)
Aug 27, 2012	11.89	11.93	11.86	11.93	62,010	+0.04(+0.38%)
Aug 24, 2012	11.90	11.93	11.86	11.88	128,813	-0.00(-0.04%)
Aug 23, 2012	11.93	11.94	11.85	11.88	93,094	-0.12(-0.96%)
Aug 22, 2012	12.11	12.15	11.99	12.00	175,697	-0.14(-1.15%)
Aug 21, 2012	12.13	12.14	12.10	12.14	164,502	-0.12(-0.94%)
Aug 20, 2012	12.32	12.32	12.25	12.26	123,618	-0.04(-0.33%)
Aug 17, 2012	12.27	12.33	12.27	12.29	66,960	-0.02(-0.12%)
Aug 16, 2012	12.36	12.38	12.28	12.31	73,960	-0.08(-0.65%)
Aug 15, 2012	12.40	12.41	12.38	12.39	237,737	-0.03(-0.26%)
Aug 14, 2012	12.44	12.45	12.40	12.42	64,277	+0.07(+0.54%)
Aug 13, 2012	12.27	12.36	12.24	12.36	130,802	+0.10(+0.77%)
Aug 10, 2012	12.29	12.30	12.22	12.26	127,387	-0.02(-0.16%)
Aug 09, 2012	12.32	12.33	12.28	12.28	61,200	-0.03(-0.24%)
Aug 08, 2012	12.31	12.33	12.30	12.31	68,785	-0.02(-0.16%)
Aug 07, 2012	12.34	12.37	12.32	12.33	41,992	+0.00(+0.00%)
Aug 06, 2012	12.36	12.38	12.30	12.33	97,638	-0.07(-0.56%)
Aug 03, 2012	12.47	12.48	12.37	12.40	51,664	-0.11(-0.88%)
Aug 02, 2012	12.46	12.53	12.43	12.51	200,745	+0.08(+0.64%)

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.