Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	12.54	12.54	11.91	11.99	0	-0.60(-4.78%)
Aug 29, 2013	12.68	12.76	12.36	12.59	33,372	-0.14(-1.07%)
Aug 28, 2013	12.71	12.80	12.57	12.73	0	+0.13(+1.03%)
Aug 27, 2013	12.74	13.28	12.57	12.60	35,937	-0.29(-2.26%)
Aug 26, 2013	12.74	13.10	12.74	12.89	0	+0.10(+0.81%)
Aug 23, 2013	12.79	12.87	12.68	12.79	0	-0.02(-0.15%)
Aug 22, 2013	12.78	13.09	12.71	12.81	20,197	+0.04(+0.30%)
Aug 21, 2013	13.14	13.27	12.74	12.77	0	-0.46(-3.47%)
Aug 20, 2013	13.71	13.71	13.16	13.23	24,321	-0.44(-3.22%)
Aug 19, 2013	13.73	13.93	13.67	13.67	38,353	-0.03(-0.19%)
Aug 16, 2013	13.83	14.22	13.68	13.69	0	-0.23(-1.67%)
Aug 15, 2013	13.75	14.15	13.67	13.93	64,788	-0.02(-0.14%)
Aug 14, 2013	13.70	14.01	13.70	13.95	21,574	+0.03(+0.23%)
Aug 13, 2013	13.88	13.95	13.65	13.91	12,337	+0.18(+1.32%)
Aug 12, 2013	13.45	14.05	13.45	13.73	15,528	+0.19(+1.43%)
Aug 09, 2013	14.04	14.04	13.43	13.54	18,170	-0.52(-3.68%)
Aug 08, 2013	13.89	14.10	13.77	14.06	15,491	+0.30(+2.21%)
Aug 07, 2013	13.74	14.10	13.62	13.75	39,885	-0.01(-0.09%)
Aug 06, 2013	13.63	13.89	13.36	13.76	42,635	+0.14(+1.00%)
Aug 05, 2013	13.47	13.84	13.27	13.63	17,228	+0.10(+0.77%)
Aug 02, 2013	13.36	13.56	13.34	13.53	15,821	+0.14(+1.01%)
Aug 01, 2013	13.38	13.50	13.10	13.39	57,960	+0.37(+2.83%)
Jul 31, 2013	13.10	13.51	12.99	13.02	0	-0.30(-2.23%)
Jul 30, 2013	13.57	13.58	13.31	13.32	0	-0.16(-1.15%)
Jul 29, 2013	13.82	13.96	13.47	13.47	0	-0.07(-0.52%)
Jul 26, 2013	13.65	13.76	13.46	13.54	0	-0.25(-1.78%)
Jul 25, 2013	14.00	14.00	13.69	13.79	0	-0.03(-0.23%)
Jul 24, 2013	13.73	14.08	13.43	13.82	0	+0.07(+0.52%)
Jul 23, 2013	13.60	13.97	13.38	13.75	0	+0.12(+0.90%)
Jul 22, 2013	13.81	14.10	13.60	13.63	0	-0.36(-2.59%)
Jul 19, 2013	13.96	14.04	13.69	13.99	0	+0.03(+0.23%)
Jul 18, 2013	13.68	14.00	13.68	13.96	0	+0.38(+2.76%)
Jul 17, 2013	13.91	13.91	13.55	13.58	22,108	-0.19(-1.41%)
Jul 16, 2013	13.42	13.85	13.42	13.78	0	+0.33(+2.45%)
Jul 15, 2013	13.84	13.84	13.35	13.45	0	-0.43(-3.08%)
Jul 12, 2013	13.56	14.10	13.56	13.87	0	+0.26(+1.90%)
Jul 11, 2013	13.64	13.67	13.43	13.62	0	+0.16(+1.15%)
Jul 10, 2013	13.47	13.64	13.27	13.46	0	+0.03(+0.19%)
Jul 09, 2013	13.40	13.54	13.38	13.43	0	+0.07(+0.53%)
Jul 08, 2013	13.54	13.54	13.27	13.36	0	-0.11(-0.82%)
Jul 05, 2013	13.12	13.54	12.67	13.47	0	+0.52(+3.99%)
Jul 03, 2013	12.74	12.96	12.74	12.96	0	+0.12(+0.96%)
Jul 02, 2013	12.63	12.96	12.52	12.83	0	+0.21(+1.64%)
Jul 01, 2013	11.97	12.67	11.91	12.63	0	+0.72(+6.03%)
Jun 28, 2013	11.90	12.05	11.80	11.91	143,819	-0.05(-0.43%)
Jun 27, 2013	11.86	12.13	11.80	11.96	0	+0.19(+1.65%)
Jun 26, 2013	11.93	11.93	11.71	11.77	0	-0.14(-1.14%)
Jun 25, 2013	11.97	12.10	11.71	11.90	0	+0.08(+0.66%)
Jun 24, 2013	11.79	12.06	11.72	11.82	0	-0.06(-0.54%)
Jun 21, 2013	11.90	11.98	11.75	11.89	171,389	-0.02(-0.16%)
Jun 20, 2013	11.85	11.93	11.59	11.91	0	-0.08(-0.70%)
Jun 19, 2013	12.11	12.19	11.96	11.99	0	-0.29(-2.37%)
Jun 18, 2013	12.18	12.51	12.18	12.28	0	+0.10(+0.80%)
Jun 17, 2013	12.19	12.30	12.08	12.19	0	+0.08(+0.69%)
Jun 14, 2013	12.12	12.19	11.88	12.10	0	+0.01(+0.05%)
Jun 13, 2013	12.19	12.22	11.95	12.10	196,196	-0.06(-0.48%)
Jun 12, 2013	12.31	12.35	12.10	12.15	12,402	-0.12(-1.00%)
Jun 11, 2013	12.51	12.51	12.22	12.28	44,585	-0.32(-2.52%)
Jun 10, 2013	12.66	12.72	12.51	12.59	0	-0.05(-0.40%)
Jun 07, 2013	12.66	12.69	12.53	12.64	0	+0.10(+0.82%)
Jun 06, 2013	12.48	12.62	12.28	12.54	47,338	+0.04(+0.31%)
Jun 05, 2013	12.77	12.77	12.47	12.50	0	-0.24(-1.91%)
Jun 04, 2013	12.95	12.95	12.72	12.75	0	-0.26(-1.97%)
Jun 03, 2013	12.50	13.24	12.50	13.00	78,118	+0.50(+4.00%)
May 31, 2013	12.54	12.84	12.05	12.50	41,366	-0.14(-1.12%)
May 30, 2013	12.62	12.68	12.58	12.64	31,284	+0.00(+0.00%)
May 29, 2013	12.75	12.89	12.61	12.64	6,816	-0.26(-1.99%)
May 28, 2013	12.93	12.93	12.65	12.90	25,607	+0.17(+1.31%)
May 24, 2013	12.57	12.82	12.43	12.73	0	+0.05(+0.40%)
May 23, 2013	12.59	12.74	12.40	12.68	0	+0.04(+0.30%)
May 22, 2013	12.80	12.82	12.56	12.64	0	-0.17(-1.35%)
May 21, 2013	12.88	12.97	12.68	12.82	0	-0.10(-0.79%)
May 20, 2013	12.75	12.97	12.75	12.92	0	+0.13(+1.00%)
May 17, 2013	12.82	12.85	12.70	12.79	0	+0.06(+0.45%)
May 16, 2013	12.72	12.82	12.68	12.73	8,080	+0.01(+0.10%)
May 15, 2013	12.67	12.79	12.59	12.72	0	+0.07(+0.56%)
May 13, 2013	12.74	12.74	12.65	12.65	0	-0.03(-0.25%)
May 10, 2013	12.72	12.72	12.38	12.68	0	+0.03(+0.20%)
May 09, 2013	12.64	12.75	12.50	12.66	0	-0.04(-0.30%)
May 08, 2013	12.68	12.75	12.62	12.70	0	+0.10(+0.76%)
May 07, 2013	12.56	12.63	12.46	12.60	0	+0.04(+0.36%)
May 06, 2013	12.48	12.56	12.43	12.56	0	+0.11(+0.87%)
May 03, 2013	12.28	12.50	12.28	12.45	0	+0.25(+2.05%)
May 02, 2013	12.12	12.25	11.99	12.20	0	+0.17(+1.44%)
May 01, 2013	12.25	12.45	11.93	12.02	0	-0.24(-1.93%)
Apr 30, 2013	12.48	12.43	11.97	12.26	0	-0.17(-1.39%)
Apr 29, 2013	12.33	12.51	12.33	12.43	17,793	-0.08(-0.62%)
Apr 26, 2013	12.41	12.57	12.38	12.51	55,575	+0.08(+0.67%)
Apr 25, 2013	12.77	12.77	12.31	12.43	0	-0.34(-2.66%)
Apr 24, 2013	12.68	12.79	12.55	12.77	18,188	+0.05(+0.40%)
Apr 23, 2013	12.51	12.75	12.26	12.72	17,522	+0.33(+2.69%)
Apr 22, 2013	12.28	12.43	12.24	12.38	6,302	+0.13(+1.10%)
Apr 19, 2013	11.99	12.27	11.96	12.25	20,942	+0.25(+2.08%)
Apr 18, 2013	12.20	12.33	11.96	12.00	24,949	-0.06(-0.53%)
Apr 17, 2013	12.27	12.27	11.95	12.06	26,745	-0.40(-3.19%)
Apr 16, 2013	12.29	12.55	12.29	12.46	14,392	+0.25(+2.05%)
Apr 15, 2013	12.68	12.68	11.88	12.21	78,265	-0.52(-4.08%)
Apr 12, 2013	12.58	12.76	12.57	12.73	12,129	-0.05(-0.40%)
Apr 11, 2013	12.75	12.82	12.64	12.78	20,026	+0.01(+0.05%)
Apr 10, 2013	12.19	12.79	12.18	12.77	19,884	+0.47(+3.86%)
Apr 09, 2013	12.77	12.77	12.27	12.30	18,112	-0.24(-1.94%)
Apr 08, 2013	12.65	12.65	12.47	12.54	9,603	-0.03(-0.25%)
Apr 05, 2013	12.47	12.63	12.41	12.57	20,265	-0.10(-0.76%)
Apr 04, 2013	12.44	12.68	12.44	12.67	10,575	+0.17(+1.39%)
Apr 03, 2013	12.63	12.75	12.44	12.50	28,172	-0.08(-0.61%)
Apr 02, 2013	12.70	12.76	12.56	12.57	14,641	-0.07(-0.56%)
Apr 01, 2013	12.82	12.88	12.50	12.64	52,254	-0.15(-1.15%)
Mar 28, 2013	12.90	12.90	12.79	12.79	43,790	-0.06(-0.45%)
Mar 27, 2013	12.77	12.90	12.75	12.85	14,613	+0.04(+0.30%)
Mar 26, 2013	12.91	12.91	12.81	12.81	68,207	+0.00(+0.00%)
Mar 25, 2013	12.89	12.89	12.79	12.81	14,150	+0.06(+0.50%)
Mar 22, 2013	12.87	12.88	12.69	12.75	9,168	-0.07(-0.55%)
Mar 21, 2013	12.81	12.82	12.77	12.82	6,592	-0.06(-0.50%)
Mar 20, 2013	13.00	13.00	12.75	12.88	20,616	+0.09(+0.70%)
Mar 19, 2013	12.82	12.98	12.72	12.79	16,665	-0.04(-0.30%)
Mar 18, 2013	12.73	12.85	12.72	12.83	7,436	+0.01(+0.10%)
Mar 15, 2013	12.82	12.82	12.66	12.82	89,238	-0.01(-0.05%)
Mar 14, 2013	12.82	12.84	12.79	12.82	24,326	+0.01(+0.05%)
Mar 13, 2013	12.80	12.82	12.75	12.82	6,682	+0.05(+0.40%)
Mar 12, 2013	12.68	12.82	12.68	12.77	12,601	+0.10(+0.76%)
Mar 11, 2013	12.70	12.73	12.65	12.67	15,321	-0.03(-0.25%)
Mar 08, 2013	12.84	12.84	12.65	12.70	28,778	-0.03(-0.20%)
Mar 07, 2013	12.70	12.73	12.67	12.73	18,088	+0.03(+0.20%)
Mar 06, 2013	12.64	12.70	12.61	12.70	8,349	+0.06(+0.45%)
Mar 05, 2013	12.80	12.80	12.54	12.65	29,918	-0.06(-0.45%)
Mar 04, 2013	12.71	12.73	12.53	12.70	16,028	-0.06(-0.45%)
Mar 01, 2013	12.51	12.87	12.50	12.76	9,573	+0.10(+0.80%)
Feb 28, 2013	12.65	12.71	12.49	12.66	18,393	+0.03(+0.20%)
Feb 27, 2013	12.53	12.86	12.53	12.63	40,054	+0.05(+0.40%)
Feb 26, 2013	12.45	12.63	12.30	12.58	34,034	+0.17(+1.38%)
Feb 25, 2013	12.73	12.74	12.40	12.41	29,097	-0.29(-2.30%)
Feb 22, 2013	12.79	12.80	12.61	12.70	33,590	-0.04(-0.35%)
Feb 21, 2013	12.71	12.97	12.61	12.75	36,922	+0.06(+0.45%)
Feb 20, 2013	12.89	12.95	12.63	12.69	33,450	-0.23(-1.82%)
Feb 19, 2013	12.85	12.98	12.83	12.92	22,638	+0.08(+0.64%)
Feb 15, 2013	12.84	12.86	12.72	12.84	53,053	+0.14(+1.10%)
Feb 14, 2013	12.58	12.88	12.58	12.70	18,842	-0.04(-0.35%)
Feb 13, 2013	12.95	12.95	12.61	12.75	40,420	-0.02(-0.15%)
Feb 12, 2013	12.70	12.83	12.69	12.77	11,834	+0.20(+1.62%)
Feb 11, 2013	12.70	12.70	12.48	12.56	27,465	-0.15(-1.20%)
Feb 08, 2013	12.58	12.78	12.53	12.71	19,827	+0.15(+1.16%)
Feb 07, 2013	12.70	12.70	12.45	12.57	26,700	-0.08(-0.60%)
Feb 06, 2013	12.70	12.76	12.58	12.65	26,947	-0.29(-2.21%)
Feb 04, 2013	13.06	13.23	12.82	12.93	35,598	-0.14(-1.07%)
Feb 01, 2013	12.82	13.12	12.77	13.07	38,410	+0.31(+2.44%)
Jan 31, 2013	12.40	12.89	12.23	12.76	54,333	+0.36(+2.87%)
Jan 30, 2013	12.53	12.53	12.23	12.40	28,874	-0.15(-1.16%)
Jan 29, 2013	12.32	12.70	12.32	12.55	46,254	+0.18(+1.49%)
Jan 28, 2013	12.28	12.45	12.23	12.37	23,379	+0.14(+1.14%)
Jan 25, 2013	12.35	12.38	12.15	12.23	23,694	-0.07(-0.57%)
Jan 24, 2013	12.23	12.35	12.23	12.30	9,916	+0.12(+0.99%)
Jan 23, 2013	12.38	12.45	12.07	12.18	25,862	-0.25(-2.04%)
Jan 22, 2013	12.31	12.44	12.31	12.43	64,755	+0.11(+0.88%)
Jan 18, 2013	12.14	12.32	12.12	12.32	22,553	+0.14(+1.15%)
Jan 17, 2013	11.93	12.19	11.85	12.18	24,863	+0.29(+2.40%)
Jan 16, 2013	11.98	11.99	11.90	11.90	5,416	-0.09(-0.74%)
Jan 15, 2013	11.84	12.01	11.84	11.98	13,814	+0.04(+0.37%)
Jan 14, 2013	11.87	11.98	11.76	11.94	43,195	+0.00(+0.00%)
Jan 11, 2013	12.09	12.09	11.81	11.94	30,838	-0.12(-1.00%)
Jan 10, 2013	12.14	12.14	11.95	12.06	13,577	-0.07(-0.58%)
Jan 09, 2013	12.05	12.33	11.91	12.13	48,743	+0.14(+1.17%)
Jan 08, 2013	11.94	12.10	11.94	11.99	13,388	-0.13(-1.10%)
Jan 07, 2013	12.18	12.23	12.10	12.12	10,794	-0.14(-1.14%)
Jan 04, 2013	12.23	12.37	12.00	12.26	22,430	+0.12(+0.99%)
Jan 03, 2013	12.18	12.24	12.02	12.14	17,631	-0.02(-0.16%)
Jan 02, 2013	12.12	12.37	11.83	12.16	106,381	+0.33(+2.79%)
Dec 31, 2012	11.77	11.95	11.72	11.83	45,106	+0.08(+0.70%)
Dec 28, 2012	11.77	11.81	11.72	11.75	49,172	-0.04(-0.38%)
Dec 27, 2012	11.81	11.84	11.69	11.79	31,252	+0.03(+0.27%)
Dec 26, 2012	11.81	12.04	11.72	11.76	24,759	+0.02(+0.16%)
Dec 24, 2012	11.78	11.94	11.74	11.74	5,863	-0.07(-0.59%)
Dec 21, 2012	11.73	11.90	11.61	11.81	230,877	+0.10(+0.81%)
Dec 20, 2012	11.82	11.84	11.55	11.72	34,758	-0.13(-1.07%)
Dec 19, 2012	11.71	11.87	11.61	11.84	14,916	-0.03(-0.21%)
Dec 18, 2012	11.60	11.88	11.53	11.87	30,759	+0.29(+2.52%)
Dec 17, 2012	11.24	11.59	11.24	11.58	25,985	+0.35(+3.11%)
Dec 14, 2012	11.27	11.41	11.22	11.23	37,627	-0.10(-0.84%)
Dec 13, 2012	11.29	11.41	11.18	11.32	40,814	+0.05(+0.45%)
Dec 12, 2012	11.47	11.47	11.23	11.27	36,414	-0.21(-1.81%)
Dec 11, 2012	11.46	11.50	11.35	11.48	27,611	+0.11(+1.00%)
Dec 10, 2012	11.39	11.39	11.12	11.37	39,982	-0.04(-0.33%)
Dec 07, 2012	11.50	11.50	11.37	11.41	16,463	-0.01(-0.11%)
Dec 06, 2012	11.57	11.57	11.37	11.42	15,848	-0.16(-1.41%)
Dec 05, 2012	11.76	11.81	11.49	11.58	23,342	-0.11(-0.92%)
Dec 04, 2012	11.82	11.90	11.60	11.69	77,411	-0.03(-0.21%)
Nov 30, 2012	11.76	11.93	11.65	11.71	31,591	-0.03(-0.21%)
Nov 29, 2012	11.69	11.74	11.54	11.74	25,827	+0.16(+1.41%)
Nov 28, 2012	11.36	11.63	11.31	11.58	24,531	+0.05(+0.44%)
Nov 27, 2012	11.56	11.59	11.41	11.53	26,040	-0.01(-0.11%)
Nov 26, 2012	11.50	11.56	11.42	11.54	14,071	+0.04(+0.33%)
Nov 23, 2012	11.60	11.60	11.38	11.50	11,030	-0.04(-0.33%)
Nov 21, 2012	11.34	11.59	11.34	11.54	6,647	+0.02(+0.16%)
Nov 20, 2012	11.40	11.59	11.40	11.52	21,838	+0.06(+0.55%)
Nov 19, 2012	11.22	11.46	11.17	11.46	24,040	+0.24(+2.13%)
Nov 16, 2012	11.30	11.30	11.15	11.22	32,438	-0.12(-1.06%)
Nov 15, 2012	11.34	11.40	11.16	11.34	31,384	+0.01(+0.06%)
Nov 14, 2012	11.16	11.37	11.16	11.33	52,802	+0.06(+0.56%)
Nov 13, 2012	11.09	11.38	11.09	11.27	7,190	-0.12(-1.05%)
Nov 12, 2012	11.27	11.47	11.27	11.39	11,081	+0.11(+1.01%)
Nov 09, 2012	11.25	11.36	11.12	11.27	61,117	-0.05(-0.45%)
Nov 08, 2012	11.49	11.72	11.32	11.32	32,760	-0.19(-1.64%)
Nov 07, 2012	11.90	11.90	11.47	11.51	42,720	-0.52(-4.34%)
Nov 06, 2012	11.82	12.09	11.75	12.04	36,151	+0.19(+1.59%)
Nov 05, 2012	11.74	11.85	11.72	11.85	8,243	+0.08(+0.64%)
Nov 02, 2012	12.05	12.05	11.71	11.77	39,588	-0.20(-1.63%)
Nov 01, 2012	11.89	12.02	11.88	11.97	40,486	-0.02(-0.16%)
Oct 31, 2012	11.87	12.00	11.52	11.98	45,403	+0.09(+0.79%)
Oct 26, 2012	11.70	11.89	11.89	11.89	15,092	+0.21(+1.78%)
Oct 25, 2012	11.46	11.68	11.39	11.68	42,961	+0.28(+2.43%)
Oct 24, 2012	11.56	11.78	11.40	11.41	35,758	-0.03(-0.28%)
Oct 23, 2012	11.40	11.55	11.27	11.44	56,179	+0.01(+0.06%)
Oct 19, 2012	11.58	11.68	11.36	11.43	92,748	-0.25(-2.16%)
Oct 18, 2012	11.78	11.82	11.64	11.68	26,490	-0.08(-0.64%)
Oct 17, 2012	11.78	11.85	11.68	11.76	20,508	+0.04(+0.32%)
Oct 16, 2012	11.84	11.87	11.68	11.72	26,270	-0.04(-0.37%)
Oct 15, 2012	11.80	11.83	11.69	11.76	40,810	-0.03(-0.27%)
Oct 12, 2012	12.07	12.07	11.73	11.80	22,890	-0.31(-2.55%)
Oct 11, 2012	12.19	12.19	12.02	12.10	35,175	+0.02(+0.16%)
Oct 10, 2012	11.97	12.09	11.96	12.09	41,522	+0.14(+1.16%)
Oct 09, 2012	12.05	12.05	11.90	11.95	54,861	-0.03(-0.21%)
Oct 08, 2012	11.92	12.09	11.92	11.97	29,257	-0.03(-0.26%)
Oct 05, 2012	12.12	12.20	12.00	12.00	57,635	-0.05(-0.42%)
Oct 04, 2012	11.80	12.05	11.80	12.05	20,643	+0.08(+0.63%)
Oct 03, 2012	11.93	12.20	11.89	11.98	58,777	+0.03(+0.21%)
Oct 02, 2012	11.81	11.96	11.66	11.95	42,818	+0.17(+1.44%)
Oct 01, 2012	11.85	11.95	11.71	11.78	31,492	+0.05(+0.43%)
Sep 28, 2012	11.78	11.88	11.68	11.73	24,200	-0.12(-1.01%)
Sep 27, 2012	11.79	11.92	11.57	11.85	42,639	+0.14(+1.24%)
Sep 26, 2012	11.95	11.96	11.61	11.71	46,715	-0.21(-1.80%)
Sep 25, 2012	11.96	12.09	11.84	11.92	96,191	-0.03(-0.21%)
Sep 24, 2012	11.91	11.96	11.75	11.95	54,400	+0.03(+0.21%)
Sep 21, 2012	11.87	12.08	11.70	11.92	113,471	+0.22(+1.88%)
Sep 20, 2012	11.83	11.83	11.64	11.70	33,135	-0.23(-1.95%)
Sep 19, 2012	11.85	11.96	11.69	11.93	58,713	-0.05(-0.42%)
Sep 18, 2012	11.85	12.19	11.75	11.98	67,772	-0.07(-0.57%)
Sep 17, 2012	12.06	12.08	11.86	12.05	34,235	-0.03(-0.26%)
Sep 14, 2012	11.98	12.29	11.76	12.09	80,849	+0.10(+0.84%)
Sep 13, 2012	11.45	12.14	11.45	11.98	50,087	+0.50(+4.39%)
Sep 12, 2012	11.41	11.62	11.37	11.48	69,521	+0.09(+0.77%)
Sep 11, 2012	11.33	11.55	11.27	11.39	71,285	+0.09(+0.84%)
Sep 10, 2012	11.06	11.41	11.06	11.30	50,169	+0.30(+2.75%)
Sep 07, 2012	11.23	11.26	10.98	11.00	63,460	-0.17(-1.51%)
Sep 06, 2012	11.16	11.42	11.07	11.16	51,346	+0.13(+1.19%)
Sep 05, 2012	11.11	11.16	10.94	11.03	37,709	+0.02(+0.17%)

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.