Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	12.78	12.81	12.67	12.72	287,546	-0.12(-0.93%)
Aug 29, 2013	12.55	12.90	12.50	12.84	271,965	+0.31(+2.47%)
Aug 28, 2013	12.33	12.61	12.33	12.53	346,755	+0.18(+1.46%)
Aug 27, 2013	12.38	12.39	12.20	12.35	333,092	-0.09(-0.72%)
Aug 26, 2013	12.29	12.50	12.12	12.44	290,344	+0.15(+1.22%)
Aug 23, 2013	12.01	12.31	11.98	12.29	210,350	+0.29(+2.42%)
Aug 22, 2013	11.91	12.03	11.88	12.00	184,075	+0.10(+0.84%)
Aug 21, 2013	11.84	12.04	11.83	11.90	208,921	-0.03(-0.25%)
Aug 20, 2013	11.79	12.00	11.78	11.93	95,486	+0.15(+1.27%)
Aug 19, 2013	11.72	11.88	11.71	11.78	110,401	+0.03(+0.26%)
Aug 16, 2013	11.77	11.91	11.71	11.75	306,789	-0.10(-0.84%)
Aug 15, 2013	11.98	11.99	11.75	11.85	239,711	-0.13(-1.09%)
Aug 14, 2013	11.87	12.00	11.83	11.98	174,987	+0.09(+0.76%)
Aug 13, 2013	11.89	12.00	11.70	11.89	172,833	-0.01(-0.08%)
Aug 12, 2013	11.54	11.90	11.38	11.90	236,946	+0.20(+1.71%)
Aug 09, 2013	11.74	11.82	11.59	11.70	101,603	-0.06(-0.51%)
Aug 08, 2013	11.67	11.82	11.61	11.76	133,085	+0.12(+1.03%)
Aug 07, 2013	11.74	11.85	11.41	11.64	215,839	-0.20(-1.69%)
Aug 06, 2013	11.74	11.88	11.68	11.84	128,561	+0.02(+0.17%)
Aug 05, 2013	11.45	11.82	11.10	11.82	291,681	+0.31(+2.69%)
Aug 02, 2013	11.60	11.85	11.26	11.51	580,752	-0.10(-0.86%)
Aug 01, 2013	11.75	11.78	11.55	11.61	100,878	-0.05(-0.43%)
Jul 31, 2013	11.43	11.69	11.33	11.66	66,569	+0.31(+2.73%)
Jul 30, 2013	11.46	11.46	11.19	11.35	121,473	-0.05(-0.44%)
Jul 29, 2013	11.39	11.49	11.24	11.40	96,465	-0.06(-0.52%)
Jul 26, 2013	11.40	11.50	11.26	11.46	85,173	-0.10(-0.87%)
Jul 25, 2013	11.45	11.73	11.44	11.56	88,859	+0.13(+1.14%)
Jul 24, 2013	11.62	11.71	11.41	11.43	82,078	-0.13(-1.12%)
Jul 23, 2013	11.37	11.64	11.27	11.56	162,195	+0.25(+2.21%)
Jul 22, 2013	11.28	11.46	11.27	11.31	80,743	+0.03(+0.27%)
Jul 19, 2013	11.39	11.49	11.25	11.28	108,859	-0.13(-1.14%)
Jul 18, 2013	11.67	11.67	11.38	11.41	289,622	-0.23(-1.98%)
Jul 17, 2013	11.08	11.67	11.02	11.64	826,767	+0.56(+5.05%)
Jul 16, 2013	11.20	11.20	10.99	11.08	120,484	-0.08(-0.72%)
Jul 15, 2013	10.93	11.33	10.84	11.16	113,154	+0.27(+2.48%)
Jul 12, 2013	11.08	11.09	10.82	10.89	69,685	-0.16(-1.45%)
Jul 11, 2013	10.88	11.15	10.59	11.05	231,792	-0.15(-1.34%)
Jul 10, 2013	11.16	11.33	11.08	11.20	123,230	+0.01(+0.09%)
Jul 09, 2013	11.43	11.43	11.13	11.19	223,054	-0.25(-2.19%)
Jul 08, 2013	11.52	11.58	11.25	11.44	152,173	-0.06(-0.52%)
Jul 05, 2013	11.18	11.52	11.09	11.50	100,120	+0.50(+4.55%)
Jul 03, 2013	11.09	11.10	10.90	11.00	29,232	-0.07(-0.63%)
Jul 02, 2013	11.07	11.22	10.92	11.07	79,536	+0.00(+0.00%)
Jul 01, 2013	11.05	11.28	10.84	11.07	98,527	+0.07(+0.64%)
Jun 28, 2013	10.80	11.09	10.65	11.00	355,762	+0.30(+2.80%)
Jun 26, 2013	10.85	10.94	10.57	10.70	120,089	+0.01(+0.09%)
Jun 25, 2013	10.63	10.74	10.57	10.69	109,725	+0.15(+1.42%)
Jun 24, 2013	10.68	10.82	10.50	10.54	178,638	-0.28(-2.59%)
Jun 21, 2013	10.57	10.86	10.25	10.82	205,796	+0.24(+2.27%)
Jun 20, 2013	11.02	11.14	10.47	10.58	247,509	-0.66(-5.87%)
Jun 19, 2013	11.42	11.53	11.22	11.24	91,613	-0.17(-1.49%)
Jun 18, 2013	11.11	11.49	11.10	11.41	116,322	+0.36(+3.26%)
Jun 17, 2013	11.01	11.19	10.91	11.05	361,494	+0.21(+1.94%)
Jun 14, 2013	10.87	10.98	10.65	10.84	246,208	-0.03(-0.28%)
Jun 13, 2013	10.66	10.90	10.43	10.87	114,187	+0.24(+2.26%)
Jun 12, 2013	10.72	10.91	10.47	10.63	175,224	+0.00(+0.00%)
Jun 11, 2013	10.59	10.83	10.49	10.63	213,918	-0.29(-2.66%)
Jun 10, 2013	10.78	11.03	10.69	10.92	154,433	+0.20(+1.87%)
Jun 07, 2013	10.71	10.80	10.49	10.72	170,923	+0.11(+1.04%)
Jun 06, 2013	10.53	11.00	10.53	10.61	202,071	+0.04(+0.38%)
Jun 05, 2013	10.55	10.78	10.08	10.57	125,608	-0.03(-0.28%)
Jun 04, 2013	10.59	11.05	10.40	10.60	113,392	+0.00(+0.00%)
Jun 03, 2013	10.28	10.68	10.17	10.60	155,847	+0.39(+3.82%)
May 31, 2013	10.40	10.40	10.21	10.21	82,320	-0.29(-2.76%)
May 30, 2013	10.31	10.65	10.19	10.50	52,707	+0.20(+1.94%)
May 29, 2013	10.50	10.61	10.24	10.30	68,706	-0.26(-2.46%)
May 28, 2013	10.38	10.65	10.30	10.56	74,365	+0.36(+3.53%)
May 24, 2013	10.21	10.38	10.06	10.20	110,128	-0.08(-0.78%)
May 23, 2013	10.15	10.33	10.11	10.28	33,802	-0.04(-0.39%)
May 22, 2013	10.40	10.89	10.26	10.32	130,740	-0.10(-0.96%)
May 21, 2013	10.65	10.65	10.38	10.42	47,980	-0.21(-1.98%)
May 20, 2013	10.72	10.78	10.55	10.63	66,673	-0.14(-1.30%)
May 17, 2013	10.80	10.84	10.70	10.77	87,601	+0.02(+0.19%)
May 16, 2013	10.71	10.80	10.57	10.75	74,983	+0.04(+0.37%)
May 15, 2013	10.43	10.76	10.41	10.71	86,566	+0.44(+4.28%)
May 13, 2013	10.27	10.41	10.16	10.27	45,780	-0.11(-1.06%)
May 10, 2013	10.42	10.43	10.22	10.38	79,523	+0.01(+0.10%)
May 09, 2013	10.55	10.55	10.27	10.37	71,141	-0.26(-2.45%)
May 08, 2013	10.71	10.81	10.52	10.63	71,041	-0.15(-1.39%)
May 07, 2013	10.86	10.86	10.53	10.78	127,060	-0.09(-0.83%)
May 06, 2013	10.85	11.02	10.75	10.87	171,733	+0.13(+1.21%)
May 03, 2013	10.73	10.93	10.44	10.74	258,147	+0.30(+2.87%)
May 02, 2013	10.01	10.87	9.600	10.44	616,883	+1.24(+13.48%)
May 01, 2013	9.350	9.390	8.890	9.200	271,347	-0.21(-2.23%)
Apr 30, 2013	9.160	9.500	9.150	9.410	205,259	+0.31(+3.41%)
Apr 29, 2013	9.230	9.350	9.090	9.100	118,781	-0.05(-0.55%)
Apr 26, 2013	9.470	9.540	9.150	9.150	50,662	-0.39(-4.09%)
Apr 25, 2013	9.290	9.710	9.250	9.540	85,224	+0.28(+3.02%)
Apr 24, 2013	9.370	9.400	9.170	9.260	100,232	-0.11(-1.17%)
Apr 23, 2013	9.100	9.390	9.010	9.370	109,151	+0.32(+3.54%)
Apr 22, 2013	8.920	9.140	8.800	9.050	51,896	+0.12(+1.34%)
Apr 19, 2013	8.840	8.970	8.710	8.930	49,643	+0.10(+1.13%)
Apr 18, 2013	9.000	9.000	8.760	8.830	101,895	-0.13(-1.45%)
Apr 17, 2013	9.100	9.190	8.685	8.960	115,691	-0.26(-2.82%)
Apr 16, 2013	8.820	9.260	8.800	9.220	104,024	+0.48(+5.49%)
Apr 15, 2013	8.930	8.980	8.620	8.740	143,656	-0.26(-2.89%)
Apr 12, 2013	9.060	9.200	8.770	9.000	101,944	-0.13(-1.42%)
Apr 11, 2013	9.000	9.238	9.000	9.130	49,162	+0.07(+0.77%)
Apr 10, 2013	8.950	9.180	8.940	9.060	173,437	+0.11(+1.23%)
Apr 09, 2013	9.040	9.130	8.920	8.950	94,864	-0.05(-0.56%)
Apr 08, 2013	8.900	9.190	8.810	9.000	172,065	-0.21(-2.28%)
Apr 05, 2013	8.970	9.250	8.860	9.210	141,694	+0.01(+0.11%)
Apr 04, 2013	9.080	9.270	8.950	9.200	91,075	+0.12(+1.32%)
Apr 03, 2013	9.500	9.600	9.070	9.080	205,483	-0.39(-4.12%)
Apr 02, 2013	9.960	9.990	9.420	9.470	270,031	-0.42(-4.25%)
Apr 01, 2013	10.40	10.44	9.820	9.890	206,247	-0.56(-5.36%)
Mar 28, 2013	10.00	10.58	9.770	10.45	220,173	+0.47(+4.71%)
Mar 27, 2013	10.09	10.10	9.824	9.980	78,403	-0.23(-2.25%)
Mar 26, 2013	10.24	10.33	10.06	10.21	65,987	+0.05(+0.49%)
Mar 25, 2013	10.13	10.17	9.750	10.16	103,785	+0.10(+0.99%)
Mar 22, 2013	10.30	10.30	10.02	10.06	66,337	-0.18(-1.76%)
Mar 21, 2013	10.32	10.40	10.17	10.24	143,359	-0.17(-1.63%)
Mar 20, 2013	10.34	10.59	10.34	10.41	133,356	+0.13(+1.26%)
Mar 19, 2013	10.34	10.41	10.15	10.28	192,301	-0.05(-0.48%)
Mar 18, 2013	10.60	10.66	10.00	10.33	246,091	-0.42(-3.91%)
Mar 15, 2013	10.64	10.95	10.50	10.75	217,325	+0.15(+1.42%)
Mar 14, 2013	10.64	10.69	10.33	10.60	186,718	+0.01(+0.09%)
Mar 13, 2013	10.26	10.64	10.19	10.59	127,083	+0.31(+3.02%)
Mar 12, 2013	10.35	10.39	10.19	10.28	108,967	-0.13(-1.25%)
Mar 11, 2013	10.67	10.67	10.18	10.41	145,900	-0.27(-2.53%)
Mar 08, 2013	10.28	10.77	10.22	10.68	383,049	+0.50(+4.91%)
Mar 07, 2013	9.510	10.21	9.450	10.18	833,584	+0.78(+8.30%)
Mar 06, 2013	9.290	9.490	9.180	9.400	102,722	+0.12(+1.29%)
Mar 05, 2013	9.180	9.370	9.070	9.280	346,919	+0.16(+1.75%)
Mar 04, 2013	9.370	9.370	9.030	9.120	174,659	-0.29(-3.08%)
Mar 01, 2013	9.590	9.590	9.345	9.410	178,739	-0.25(-2.59%)
Feb 28, 2013	9.610	9.710	9.410	9.660	132,631	+0.06(+0.63%)
Feb 27, 2013	9.790	9.940	9.580	9.600	187,407	-0.18(-1.84%)
Feb 26, 2013	9.240	10.07	9.240	9.780	709,540	+0.27(+2.84%)
Feb 22, 2013	9.740	9.790	9.430	9.510	115,004	-0.14(-1.45%)
Feb 21, 2013	9.860	9.945	9.570	9.650	186,912	-0.26(-2.62%)
Feb 20, 2013	9.960	10.19	9.770	9.910	297,023	+0.05(+0.51%)
Feb 19, 2013	9.790	10.01	9.700	9.860	170,935	+0.08(+0.82%)
Feb 15, 2013	9.490	9.840	9.360	9.780	234,925	+0.35(+3.71%)
Feb 14, 2013	9.460	9.480	9.200	9.430	142,636	-0.05(-0.53%)
Feb 13, 2013	9.410	9.480	9.320	9.480	119,667	+0.06(+0.64%)
Feb 12, 2013	9.300	9.450	9.160	9.420	90,987	+0.12(+1.29%)
Feb 11, 2013	9.300	9.370	9.144	9.300	143,793	-0.07(-0.75%)
Feb 08, 2013	9.210	9.450	9.160	9.370	317,459	+0.15(+1.63%)
Feb 07, 2013	9.170	9.290	9.050	9.220	346,841	+0.04(+0.44%)
Feb 06, 2013	9.100	9.270	9.025	9.180	713,716	+1.05(+12.92%)
Feb 04, 2013	8.390	8.500	8.060	8.130	249,228	-0.34(-4.01%)
Feb 01, 2013	8.150	8.640	8.080	8.470	463,191	+0.44(+5.48%)
Jan 31, 2013	8.160	8.215	7.960	8.030	349,018	-0.14(-1.71%)
Jan 30, 2013	8.110	8.340	8.060	8.170	165,400	+0.02(+0.25%)
Jan 29, 2013	8.620	8.640	8.040	8.150	279,040	-0.51(-5.89%)
Jan 28, 2013	8.360	8.750	8.360	8.660	207,043	+0.33(+3.96%)
Jan 25, 2013	8.240	8.760	8.240	8.330	449,424	+0.15(+1.83%)
Jan 24, 2013	8.510	8.600	8.140	8.180	163,632	-0.33(-3.88%)
Jan 23, 2013	8.730	8.730	8.410	8.510	110,373	-0.20(-2.30%)
Jan 22, 2013	8.780	8.850	8.470	8.710	241,286	-0.04(-0.46%)
Jan 18, 2013	8.580	8.880	8.550	8.750	221,836	+0.14(+1.63%)
Jan 17, 2013	8.960	9.000	8.550	8.610	345,968	-0.32(-3.58%)
Jan 16, 2013	9.200	9.220	8.880	8.930	378,816	-0.29(-3.15%)
Jan 15, 2013	9.280	9.380	9.160	9.220	124,160	-0.14(-1.50%)
Jan 14, 2013	9.410	9.440	9.330	9.360	115,760	-0.04(-0.43%)
Jan 11, 2013	9.450	9.540	9.390	9.400	86,528	-0.04(-0.42%)
Jan 10, 2013	9.480	9.570	9.340	9.440	120,167	+0.05(+0.53%)
Jan 09, 2013	9.510	9.650	9.300	9.390	93,651	-0.07(-0.74%)
Jan 08, 2013	9.510	9.550	9.380	9.460	117,846	-0.05(-0.53%)
Jan 07, 2013	9.660	9.750	9.440	9.510	74,791	-0.23(-2.36%)
Jan 04, 2013	9.750	9.828	9.680	9.740	124,711	+0.04(+0.41%)
Jan 03, 2013	9.770	9.770	9.590	9.700	163,641	-0.08(-0.82%)
Jan 02, 2013	9.740	9.860	9.640	9.780	383,869	+0.20(+2.09%)
Dec 31, 2012	9.110	9.600	9.070	9.580	182,180	+0.53(+5.86%)
Dec 28, 2012	9.180	9.300	9.030	9.050	40,511	-0.22(-2.37%)
Dec 27, 2012	9.260	9.320	9.110	9.270	157,219	+0.00(+0.00%)
Dec 26, 2012	9.010	9.350	9.010	9.270	158,666	+0.35(+3.92%)
Dec 24, 2012	8.970	8.990	8.760	8.920	31,312	-0.08(-0.89%)
Dec 21, 2012	9.070	9.240	8.810	9.000	287,334	-0.23(-2.49%)
Dec 20, 2012	9.230	9.300	9.050	9.230	140,432	+0.01(+0.11%)
Dec 19, 2012	9.230	9.340	9.170	9.220	192,819	+0.00(+0.00%)
Dec 18, 2012	9.130	9.355	9.120	9.220	293,617	+0.13(+1.43%)
Dec 17, 2012	8.950	9.110	8.750	9.090	183,233	+0.17(+1.91%)
Dec 14, 2012	8.910	9.170	8.800	8.920	159,340	-0.01(-0.11%)
Dec 13, 2012	9.100	9.100	8.860	8.930	61,415	-0.15(-1.65%)
Dec 12, 2012	9.200	9.280	8.810	9.080	168,745	-0.07(-0.77%)
Dec 11, 2012	8.920	9.340	8.800	9.150	136,113	+0.26(+2.92%)
Dec 10, 2012	8.910	9.140	8.785	8.890	149,663	-0.06(-0.67%)
Dec 07, 2012	9.370	9.375	8.850	8.950	145,898	-0.34(-3.66%)
Dec 06, 2012	9.210	9.300	8.890	9.290	361,226	+0.05(+0.54%)
Dec 05, 2012	9.220	9.280	8.920	9.240	326,947	-0.05(-0.54%)
Dec 04, 2012	8.340	9.370	8.310	9.290	729,697	+1.49(+19.10%)
Nov 30, 2012	7.482	7.910	7.482	7.800	436,706	+0.00(+0.00%)
Nov 29, 2012	7.630	7.820	7.570	7.800	535,611	+0.21(+2.77%)
Nov 28, 2012	7.560	7.650	7.530	7.590	254,259	-0.06(-0.78%)
Nov 27, 2012	7.740	7.850	7.560	7.650	375,171	-0.06(-0.78%)
Nov 26, 2012	7.750	7.950	7.700	7.710	376,402	-0.06(-0.77%)
Nov 23, 2012	7.630	7.800	7.620	7.770	98,189	+0.15(+1.97%)
Nov 21, 2012	7.700	7.840	7.560	7.620	428,300	-0.04(-0.52%)
Nov 20, 2012	7.730	7.740	7.450	7.660	365,612	-0.13(-1.67%)
Nov 19, 2012	7.880	7.980	7.740	7.790	221,268	+0.04(+0.52%)
Nov 16, 2012	7.920	8.000	7.670	7.750	226,967	-0.20(-2.52%)
Nov 15, 2012	7.810	8.020	7.770	7.950	415,270	+0.15(+1.92%)
Nov 14, 2012	8.200	8.250	7.740	7.800	266,091	-0.33(-4.06%)
Nov 13, 2012	8.300	8.350	8.080	8.130	185,580	-0.21(-2.52%)
Nov 12, 2012	8.500	8.500	8.300	8.340	164,130	-0.18(-2.11%)
Nov 09, 2012	8.530	8.670	8.430	8.520	187,374	-0.06(-0.70%)
Nov 08, 2012	8.510	8.670	8.450	8.580	191,939	+0.07(+0.82%)
Nov 07, 2012	8.400	8.610	8.360	8.510	272,537	-0.06(-0.70%)
Nov 06, 2012	8.440	8.620	8.320	8.570	437,715	+0.23(+2.76%)
Nov 05, 2012	8.270	8.460	8.200	8.340	377,417	-0.03(-0.36%)
Nov 02, 2012	8.270	8.580	8.180	8.370	620,505	-0.03(-0.36%)
Nov 01, 2012	8.410	8.690	8.350	8.400	391,232	+0.03(+0.36%)
Oct 31, 2012	8.760	8.780	8.290	8.370	195,499	-0.41(-4.67%)
Oct 26, 2012	8.550	8.780	8.780	8.780	120,900	+0.27(+3.17%)
Oct 25, 2012	8.900	8.900	8.370	8.510	141,390	-0.26(-2.96%)
Oct 24, 2012	8.780	8.850	8.500	8.770	219,018	+0.07(+0.80%)
Oct 23, 2012	8.810	8.920	8.680	8.700	112,157	+0.08(+0.93%)
Oct 19, 2012	9.050	9.070	8.500	8.620	175,110	-0.52(-5.69%)
Oct 18, 2012	9.290	9.350	9.110	9.140	268,505	-0.26(-2.77%)
Oct 17, 2012	9.230	9.430	9.127	9.400	207,981	+0.03(+0.32%)
Oct 16, 2012	9.530	9.560	9.350	9.370	191,683	-0.13(-1.37%)
Oct 15, 2012	9.280	9.500	9.192	9.500	119,993	+0.27(+2.93%)
Oct 12, 2012	9.360	9.360	9.150	9.230	77,581	-0.14(-1.49%)
Oct 11, 2012	9.330	9.450	9.300	9.370	77,474	+0.14(+1.52%)
Oct 10, 2012	9.840	9.840	9.190	9.230	266,118	-0.61(-6.20%)
Oct 09, 2012	10.32	10.42	9.740	9.840	143,742	-0.50(-4.84%)
Oct 08, 2012	10.30	10.54	10.24	10.34	128,895	-0.04(-0.39%)
Oct 05, 2012	10.41	10.56	10.34	10.38	115,075	+0.01(+0.10%)
Oct 04, 2012	10.50	10.52	10.11	10.37	177,704	-0.06(-0.58%)
Oct 03, 2012	10.62	10.93	10.40	10.43	177,541	-0.23(-2.16%)
Oct 02, 2012	10.65	10.84	10.54	10.66	170,352	+0.08(+0.76%)
Oct 01, 2012	10.71	10.80	10.33	10.58	218,565	-0.08(-0.75%)
Sep 28, 2012	10.33	10.82	10.30	10.66	362,793	+0.25(+2.40%)
Sep 27, 2012	10.43	10.67	10.29	10.41	231,296	+0.05(+0.48%)
Sep 26, 2012	9.700	10.38	9.470	10.36	274,634	+0.66(+6.80%)
Sep 25, 2012	10.20	10.27	9.680	9.700	319,760	-0.42(-4.15%)
Sep 24, 2012	10.20	10.30	10.05	10.12	144,687	-0.15(-1.46%)
Sep 21, 2012	10.67	10.67	10.17	10.27	400,006	-0.23(-2.19%)
Sep 20, 2012	10.94	10.98	10.46	10.50	353,003	-0.53(-4.81%)
Sep 19, 2012	11.29	11.29	10.98	11.03	255,236	-0.30(-2.65%)
Sep 18, 2012	11.74	11.74	11.25	11.33	300,711	-0.51(-4.31%)
Sep 17, 2012	11.97	12.15	11.55	11.84	146,213	-0.13(-1.09%)
Sep 14, 2012	11.90	12.25	11.85	11.97	308,511	+0.18(+1.53%)
Sep 13, 2012	11.41	11.90	11.29	11.79	115,917	+0.44(+3.88%)
Sep 12, 2012	11.83	11.91	11.28	11.35	175,399	-0.42(-3.57%)
Sep 11, 2012	11.79	11.90	11.63	11.77	95,213	+0.01(+0.09%)
Sep 10, 2012	11.81	12.07	11.66	11.76	99,928	-0.08(-0.68%)
Sep 07, 2012	12.04	12.12	11.80	11.84	268,398	-0.13(-1.09%)
Sep 06, 2012	11.62	12.04	11.62	11.97	233,498	+0.46(+4.00%)
Sep 05, 2012	11.71	11.93	11.50	11.51	88,725	-0.29(-2.46%)

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.