Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	11.39	11.56	10.96	11.04	0	-0.40(-3.48%)
Aug 29, 2013	11.43	11.48	10.96	11.43	34,303	-0.11(-0.91%)
Aug 28, 2013	12.08	12.37	11.38	11.54	0	-0.51(-4.24%)
Aug 27, 2013	12.38	12.55	11.75	12.05	87,706	-0.53(-4.19%)
Aug 26, 2013	12.91	12.96	12.56	12.58	0	-0.40(-3.06%)
Aug 23, 2013	12.94	13.11	12.80	12.98	0	+0.03(+0.25%)
Aug 22, 2013	12.93	12.98	12.53	12.94	19,150	+0.04(+0.31%)
Aug 21, 2013	12.48	12.98	12.48	12.90	0	+0.37(+2.98%)
Aug 20, 2013	12.19	12.79	12.10	12.53	0	+0.35(+2.87%)
Aug 19, 2013	12.37	12.60	12.14	12.18	47,616	-0.19(-1.51%)
Aug 16, 2013	12.31	12.68	12.22	12.37	0	-0.02(-0.13%)
Aug 15, 2013	12.79	12.89	12.38	12.38	25,244	-0.52(-4.03%)
Aug 14, 2013	12.90	12.94	12.57	12.90	129,868	+0.16(+1.27%)
Aug 13, 2013	12.76	12.76	12.62	12.74	19,259	+0.02(+0.19%)
Aug 12, 2013	12.78	12.78	12.64	12.72	14,007	-0.03(-0.25%)
Aug 09, 2013	12.78	12.84	12.56	12.75	42,234	+0.19(+1.49%)
Aug 08, 2013	12.50	12.57	12.46	12.56	21,301	+0.10(+0.78%)
Aug 07, 2013	12.66	12.68	12.35	12.47	23,422	-0.09(-0.71%)
Aug 06, 2013	12.47	12.58	12.29	12.55	21,570	+0.08(+0.65%)
Aug 05, 2013	12.52	12.58	12.26	12.47	17,861	-0.10(-0.77%)
Aug 02, 2013	12.32	12.61	12.26	12.57	20,004	+0.18(+1.43%)
Aug 01, 2013	12.48	12.49	12.22	12.39	22,006	+0.12(+0.99%)
Jul 31, 2013	12.26	12.48	12.14	12.27	0	+0.10(+0.79%)
Jul 30, 2013	12.09	12.27	12.01	12.18	0	+0.23(+1.96%)
Jul 29, 2013	12.34	12.39	11.84	11.94	0	-0.31(-2.50%)
Jul 26, 2013	12.52	12.56	11.56	12.25	0	-0.37(-2.94%)
Jul 25, 2013	12.47	12.68	12.37	12.62	0	+0.24(+1.95%)
Jul 24, 2013	12.22	12.43	12.22	12.38	0	+0.33(+2.74%)
Jul 23, 2013	11.95	12.23	11.88	12.05	0	+0.10(+0.88%)
Jul 22, 2013	11.75	12.18	11.73	11.94	0	+0.03(+0.27%)
Jul 19, 2013	12.10	12.10	11.91	11.91	0	-0.19(-1.60%)
Jul 18, 2013	11.57	12.19	11.56	12.10	0	+0.66(+5.77%)
Jul 17, 2013	11.44	11.66	11.34	11.44	27,589	+0.06(+0.57%)
Jul 16, 2013	11.11	11.54	11.11	11.38	0	+0.24(+2.17%)
Jul 15, 2013	11.10	11.34	11.08	11.14	0	+0.02(+0.22%)
Jul 12, 2013	11.20	11.23	10.98	11.11	0	-0.07(-0.65%)
Jul 11, 2013	11.16	11.23	11.02	11.18	0	+0.02(+0.22%)
Jul 10, 2013	10.99	11.18	10.85	11.16	0	+0.21(+1.91%)
Jul 09, 2013	11.19	11.19	10.77	10.95	0	-0.24(-2.16%)
Jul 08, 2013	11.06	11.28	11.06	11.19	0	+0.14(+1.24%)
Jul 05, 2013	10.89	11.07	10.74	11.06	0	+0.32(+3.00%)
Jul 03, 2013	10.75	10.75	10.61	10.73	0	+0.02(+0.23%)
Jul 02, 2013	10.78	10.82	10.54	10.71	0	-0.07(-0.67%)
Jul 01, 2013	10.61	10.88	10.44	10.78	0	+0.32(+3.08%)
Jun 28, 2013	10.46	10.83	10.27	10.46	147,064	-0.05(-0.46%)
Jun 27, 2013	10.43	10.57	10.26	10.51	0	+0.31(+3.00%)
Jun 26, 2013	10.48	11.05	10.18	10.20	0	-0.26(-2.47%)
Jun 25, 2013	10.25	10.58	10.08	10.46	0	+0.36(+3.59%)
Jun 24, 2013	10.33	10.37	10.07	10.10	0	-0.32(-3.09%)
Jun 21, 2013	10.37	10.56	10.32	10.42	75,815	+0.10(+0.94%)
Jun 20, 2013	10.08	10.49	10.06	10.32	0	+0.11(+1.10%)
Jun 19, 2013	10.48	10.56	10.10	10.21	0	-0.27(-2.54%)
Jun 18, 2013	10.23	10.61	10.13	10.48	0	+0.23(+2.28%)
Jun 17, 2013	10.16	10.27	10.07	10.24	17,257	+0.19(+1.92%)
Jun 14, 2013	10.31	10.31	10.05	10.05	0	-0.27(-2.58%)
Jun 13, 2013	10.10	10.31	10.07	10.31	15,105	+0.23(+2.24%)
Jun 12, 2013	10.19	10.33	10.07	10.09	6,196	-0.06(-0.56%)
Jun 11, 2013	10.07	10.23	10.05	10.15	12,563	-0.03(-0.32%)
Jun 10, 2013	10.20	10.38	10.14	10.18	0	-0.12(-1.17%)
Jun 07, 2013	10.30	10.41	10.19	10.30	0	+0.10(+1.03%)
Jun 06, 2013	10.07	10.27	10.07	10.19	9,096	+0.10(+0.96%)
Jun 05, 2013	10.15	10.20	10.07	10.10	0	-0.09(-0.87%)
Jun 04, 2013	10.37	10.53	10.14	10.19	0	-0.23(-2.24%)
Jun 03, 2013	10.42	10.55	10.16	10.42	42,416	+0.00(+0.00%)
May 31, 2013	10.55	10.72	10.39	10.42	43,709	-0.20(-1.90%)
May 30, 2013	10.63	10.76	10.60	10.62	22,632	+0.06(+0.61%)
May 29, 2013	10.79	10.79	10.53	10.56	29,140	-0.22(-2.02%)
May 28, 2013	10.68	10.98	10.64	10.77	48,142	+0.28(+2.69%)
May 24, 2013	10.09	10.64	9.775	10.49	0	+0.38(+3.74%)
May 23, 2013	10.23	10.25	9.775	10.11	0	-0.21(-2.03%)
May 22, 2013	10.31	10.43	10.26	10.32	0	-0.11(-1.08%)
May 21, 2013	10.23	10.44	10.19	10.44	0	+0.17(+1.65%)
May 20, 2013	10.34	10.42	10.13	10.27	0	-0.10(-0.93%)
May 17, 2013	10.40	10.48	10.33	10.36	0	-0.02(-0.16%)
May 16, 2013	10.44	10.44	10.27	10.38	4,250	-0.06(-0.62%)
May 15, 2013	10.24	10.48	10.15	10.44	0	+0.34(+3.35%)
May 13, 2013	9.968	10.14	9.968	10.10	0	+0.04(+0.40%)
May 10, 2013	10.28	10.28	9.936	10.06	0	-0.24(-2.35%)
May 09, 2013	10.35	10.43	10.28	10.31	0	-0.12(-1.16%)
May 08, 2013	10.44	10.56	10.31	10.43	0	-0.02(-0.15%)
May 07, 2013	10.45	10.45	10.27	10.44	0	-0.02(-0.23%)
May 06, 2013	10.41	10.48	10.36	10.47	0	+0.06(+0.54%)
May 03, 2013	10.20	10.60	10.12	10.41	0	+0.29(+2.84%)
May 02, 2013	9.931	10.15	9.907	10.12	0	+0.28(+2.84%)
May 01, 2013	10.04	10.20	9.843	9.843	0	-0.21(-2.07%)
Apr 30, 2013	9.987	10.30	9.844	10.05	0	+0.20(+2.03%)
Apr 29, 2013	9.779	9.931	9.604	9.851	36,740	+0.08(+0.82%)
Apr 26, 2013	9.715	9.851	9.731	9.771	36,163	+0.04(+0.41%)
Apr 25, 2013	9.324	9.883	9.324	9.731	50,968	+0.42(+4.46%)
Apr 24, 2013	9.452	9.596	9.276	9.316	50,697	-0.18(-1.85%)
Apr 23, 2013	9.396	9.532	9.084	9.492	68,913	+0.15(+1.63%)
Apr 22, 2013	9.116	9.428	8.716	9.340	81,490	+0.14(+1.57%)
Apr 19, 2013	9.364	9.478	8.996	9.196	54,662	-0.06(-0.69%)
Apr 18, 2013	9.396	9.396	9.236	9.260	49,834	-0.15(-1.61%)
Apr 17, 2013	9.588	9.588	9.204	9.412	43,935	-0.18(-1.92%)
Apr 16, 2013	9.516	9.891	9.436	9.596	61,090	+0.20(+2.13%)
Apr 15, 2013	9.803	9.875	9.196	9.396	68,788	-0.42(-4.32%)
Apr 12, 2013	10.02	10.17	9.795	9.819	27,018	-0.15(-1.52%)
Apr 11, 2013	9.795	10.05	9.779	9.971	58,964	+0.18(+1.80%)
Apr 10, 2013	9.779	9.875	9.739	9.795	76,126	+0.06(+0.57%)
Apr 09, 2013	9.444	9.883	9.436	9.739	117,365	+0.26(+2.78%)
Apr 08, 2013	9.843	9.843	9.316	9.476	163,103	-0.12(-1.25%)
Apr 05, 2013	10.87	11.19	9.516	9.596	372,038	-2.56(-21.05%)
Apr 04, 2013	11.91	12.15	11.83	12.15	49,385	+0.19(+1.60%)
Apr 03, 2013	12.20	12.20	11.90	11.96	36,000	-0.19(-1.58%)
Apr 02, 2013	12.38	12.49	12.09	12.15	18,724	-0.07(-0.59%)
Apr 01, 2013	13.03	13.08	12.11	12.23	69,403	-0.89(-6.77%)
Mar 28, 2013	13.13	13.49	13.01	13.11	45,499	+0.06(+0.49%)
Mar 27, 2013	13.35	13.38	13.03	13.05	11,979	-0.30(-2.28%)
Mar 26, 2013	13.40	13.46	13.15	13.35	18,090	+0.10(+0.72%)
Mar 25, 2013	13.36	13.67	13.18	13.26	41,305	+0.02(+0.18%)
Mar 22, 2013	12.87	13.37	12.85	13.23	32,378	+0.44(+3.44%)
Mar 21, 2013	12.83	12.90	12.75	12.79	23,528	+0.00(+0.00%)
Mar 20, 2013	12.82	12.94	12.66	12.79	33,904	+0.10(+0.76%)
Mar 19, 2013	12.84	12.95	12.58	12.70	19,450	-0.08(-0.63%)
Mar 18, 2013	12.97	12.99	12.67	12.78	37,947	-0.19(-1.48%)
Mar 15, 2013	13.05	13.32	12.91	12.97	58,624	-0.04(-0.31%)
Mar 14, 2013	12.95	13.02	12.78	13.01	29,403	+0.25(+1.94%)
Mar 13, 2013	12.57	12.84	12.55	12.76	28,410	+0.27(+2.18%)
Mar 12, 2013	13.52	13.55	12.39	12.49	100,310	-1.01(-7.46%)
Mar 11, 2013	14.15	14.15	13.43	13.50	41,545	-0.60(-4.25%)
Mar 08, 2013	13.75	14.45	13.75	14.10	163,586	+0.42(+3.10%)
Mar 07, 2013	13.64	13.76	13.59	13.67	47,555	+0.07(+0.53%)
Mar 06, 2013	13.64	13.71	13.44	13.60	23,868	+0.05(+0.35%)
Mar 05, 2013	13.55	13.77	13.20	13.55	46,909	+0.00(+0.00%)
Mar 04, 2013	13.12	13.59	13.02	13.55	51,970	+0.59(+4.56%)
Mar 01, 2013	12.79	13.15	12.67	12.96	27,185	+0.24(+1.89%)
Feb 28, 2013	12.75	12.79	12.63	12.72	27,665	+0.10(+0.82%)
Feb 27, 2013	12.65	12.71	12.55	12.62	18,626	+0.03(+0.25%)
Feb 26, 2013	12.61	12.70	12.43	12.59	22,271	+0.05(+0.38%)
Feb 25, 2013	12.63	12.81	12.51	12.54	73,944	+0.00(+0.00%)
Feb 22, 2013	12.58	12.66	12.25	12.54	31,952	+0.00(+0.00%)
Feb 21, 2013	12.51	12.71	12.51	12.54	26,464	-0.03(-0.25%)
Feb 20, 2013	12.80	12.80	12.57	12.57	55,943	-0.22(-1.75%)
Feb 19, 2013	12.69	12.80	12.63	12.79	62,395	+0.18(+1.39%)
Feb 15, 2013	12.74	12.77	12.59	12.62	38,908	-0.02(-0.19%)
Feb 14, 2013	12.57	12.71	12.57	12.64	10,287	+0.06(+0.51%)
Feb 13, 2013	12.61	12.65	12.43	12.58	29,303	+0.02(+0.19%)
Feb 12, 2013	12.74	12.83	12.43	12.55	33,257	-0.08(-0.63%)
Feb 11, 2013	12.55	12.71	12.39	12.63	32,261	+0.10(+0.76%)
Feb 08, 2013	12.26	12.54	12.19	12.54	38,958	+0.23(+1.88%)
Feb 07, 2013	12.31	12.35	12.18	12.31	10,762	+0.07(+0.59%)
Feb 06, 2013	12.32	12.32	12.14	12.23	34,778	+0.01(+0.07%)
Feb 04, 2013	12.35	12.36	12.22	12.23	67,221	-0.07(-0.58%)
Feb 01, 2013	12.34	12.35	12.20	12.30	29,546	-0.03(-0.26%)
Jan 31, 2013	12.35	12.50	12.27	12.33	42,327	+0.00(+0.00%)
Jan 30, 2013	12.21	12.48	12.21	12.33	32,229	+0.12(+0.98%)
Jan 29, 2013	12.28	12.29	12.12	12.21	20,852	+0.12(+0.99%)
Jan 28, 2013	12.15	12.26	11.81	12.09	36,833	+0.14(+1.13%)
Jan 25, 2013	11.96	12.32	11.88	11.96	45,383	+0.16(+1.35%)
Jan 24, 2013	11.57	11.96	11.56	11.80	52,536	+0.23(+1.99%)
Jan 23, 2013	12.00	12.16	11.46	11.57	25,353	-0.44(-3.64%)
Jan 22, 2013	11.45	12.09	11.45	12.00	65,816	+0.59(+5.15%)
Jan 18, 2013	11.38	11.44	11.25	11.42	9,432	-0.01(-0.07%)
Jan 17, 2013	11.37	11.45	11.22	11.42	10,102	+0.06(+0.56%)
Jan 16, 2013	11.42	11.45	11.23	11.36	8,235	-0.05(-0.42%)
Jan 15, 2013	11.25	11.45	11.22	11.41	17,972	+0.15(+1.34%)
Jan 14, 2013	11.53	11.53	11.22	11.26	18,126	-0.32(-2.75%)
Jan 11, 2013	11.55	11.65	11.31	11.57	64,109	+0.03(+0.28%)
Jan 10, 2013	11.57	11.61	11.26	11.54	21,983	+0.02(+0.21%)
Jan 09, 2013	11.61	11.64	11.43	11.52	7,214	-0.02(-0.21%)
Jan 08, 2013	11.60	11.64	11.38	11.54	23,982	-0.02(-0.21%)
Jan 07, 2013	11.32	11.73	11.32	11.57	48,948	+0.17(+1.53%)
Jan 04, 2013	11.29	11.52	11.17	11.39	28,340	+0.10(+0.92%)
Jan 03, 2013	11.32	11.48	10.83	11.29	20,623	+0.06(+0.57%)
Jan 02, 2013	10.74	11.81	10.51	11.22	48,189	+0.91(+8.78%)
Dec 31, 2012	10.44	10.52	10.22	10.32	53,417	-0.15(-1.44%)
Dec 28, 2012	10.74	11.01	10.44	10.47	61,462	-0.27(-2.52%)
Dec 27, 2012	10.76	10.90	10.64	10.74	22,572	-0.06(-0.59%)
Dec 26, 2012	10.78	10.95	10.42	10.80	20,262	+0.31(+2.95%)
Dec 24, 2012	11.03	11.03	10.37	10.49	39,734	-0.42(-3.86%)
Dec 21, 2012	10.81	10.99	10.53	10.91	74,545	+0.29(+2.69%)
Dec 20, 2012	10.38	10.72	10.33	10.63	13,946	+0.22(+2.14%)
Dec 19, 2012	10.96	10.96	10.35	10.41	42,032	-0.59(-5.35%)
Dec 18, 2012	10.78	11.03	10.70	10.99	37,953	+0.17(+1.54%)
Dec 17, 2012	10.73	11.00	10.68	10.83	50,697	-0.01(-0.07%)
Dec 14, 2012	10.69	11.03	10.69	10.84	22,230	+0.09(+0.81%)
Dec 13, 2012	10.84	10.91	10.71	10.75	10,906	+0.00(+0.00%)
Dec 12, 2012	10.81	10.99	10.74	10.75	39,412	-0.05(-0.44%)
Dec 11, 2012	10.89	10.89	10.61	10.80	13,024	-0.05(-0.44%)
Dec 10, 2012	10.72	10.92	10.68	10.84	13,966	+0.17(+1.56%)
Dec 07, 2012	10.91	11.01	10.56	10.68	27,440	-0.17(-1.61%)
Dec 06, 2012	10.60	11.00	10.60	10.85	6,494	+0.21(+2.02%)
Dec 05, 2012	10.82	10.82	10.48	10.64	6,434	-0.06(-0.52%)
Dec 04, 2012	10.80	10.99	10.43	10.69	39,612	-0.12(-1.10%)
Nov 30, 2012	11.15	11.15	10.22	10.81	48,196	-0.38(-3.41%)
Nov 29, 2012	11.29	11.29	10.89	11.19	20,501	+0.31(+2.85%)
Nov 28, 2012	10.66	10.88	10.51	10.88	50,503	+0.23(+2.13%)
Nov 27, 2012	10.55	10.89	10.50	10.66	80,779	+0.14(+1.37%)
Nov 26, 2012	10.35	10.59	10.17	10.51	49,312	+0.17(+1.68%)
Nov 23, 2012	10.08	10.38	9.862	10.34	39,688	+0.36(+3.56%)
Nov 21, 2012	9.756	10.05	9.673	9.983	33,674	+0.30(+3.13%)
Nov 20, 2012	9.098	9.817	9.068	9.680	61,898	+0.32(+3.39%)
Nov 19, 2012	9.038	9.454	9.038	9.363	36,457	+0.36(+3.95%)
Nov 16, 2012	9.045	9.280	8.924	9.007	64,554	-0.11(-1.24%)
Nov 15, 2012	9.121	9.340	9.075	9.121	17,999	+0.03(+0.33%)
Nov 14, 2012	9.363	9.438	9.090	9.090	8,807	-0.60(-6.17%)
Nov 13, 2012	9.280	9.817	9.159	9.688	11,169	+0.36(+3.89%)
Nov 12, 2012	9.363	9.363	8.342	9.325	13,805	-0.14(-1.44%)
Nov 09, 2012	9.378	9.665	9.317	9.461	22,178	+0.04(+0.40%)
Nov 08, 2012	9.643	9.839	9.423	9.423	28,624	-0.21(-2.20%)
Nov 07, 2012	9.907	9.915	9.555	9.635	25,514	-0.39(-3.92%)
Nov 06, 2012	9.922	10.05	9.862	10.03	11,983	+0.14(+1.38%)
Nov 05, 2012	9.839	10.01	9.590	9.892	17,794	+0.04(+0.38%)
Nov 02, 2012	9.945	10.07	9.764	9.854	21,739	-0.06(-0.61%)
Nov 01, 2012	9.862	9.945	9.810	9.914	26,619	+0.00(+0.00%)
Oct 31, 2012	9.681	9.930	9.336	9.914	34,081	+0.26(+2.73%)
Oct 26, 2012	9.839	9.651	9.651	9.651	17,427	-0.22(-2.21%)
Oct 25, 2012	9.944	9.944	9.738	9.869	10,085	+0.22(+2.26%)
Oct 24, 2012	9.862	9.945	9.584	9.651	25,986	-0.16(-1.61%)
Oct 23, 2012	9.945	9.945	9.561	9.809	29,336	-0.24(-2.39%)
Oct 19, 2012	10.13	10.15	9.704	10.05	28,698	-0.11(-1.04%)
Oct 18, 2012	10.08	10.17	10.08	10.15	6,776	+0.04(+0.37%)
Oct 17, 2012	10.12	10.22	9.847	10.12	34,100	+0.02(+0.22%)
Oct 16, 2012	10.19	10.29	10.04	10.09	16,690	-0.06(-0.59%)
Oct 15, 2012	9.862	10.30	9.862	10.15	52,424	+0.28(+2.82%)
Oct 12, 2012	9.914	10.09	9.877	9.877	8,048	-0.02(-0.23%)
Oct 11, 2012	9.779	10.06	9.637	9.899	30,359	+0.13(+1.31%)
Oct 10, 2012	10.00	10.06	9.742	9.772	18,763	-0.24(-2.40%)
Oct 09, 2012	9.990	10.09	9.960	10.01	8,518	+0.07(+0.68%)
Oct 08, 2012	10.20	10.20	9.892	9.945	11,946	-0.31(-3.01%)
Oct 05, 2012	10.23	10.29	10.23	10.25	17,438	+0.00(+0.00%)
Oct 04, 2012	10.26	10.29	10.12	10.25	25,125	-0.02(-0.22%)
Oct 03, 2012	10.27	10.36	10.04	10.28	21,754	+0.01(+0.07%)
Oct 02, 2012	10.08	10.30	9.854	10.27	17,588	+0.24(+2.40%)
Oct 01, 2012	10.27	10.27	9.020	10.03	171,425	-0.24(-2.34%)
Sep 28, 2012	10.40	10.40	10.27	10.27	11,059	-0.24(-2.29%)
Sep 27, 2012	10.46	10.52	10.32	10.51	8,902	+0.05(+0.43%)
Sep 26, 2012	10.37	10.58	10.23	10.46	25,166	+0.08(+0.72%)
Sep 25, 2012	10.43	10.68	10.35	10.39	43,076	-0.05(-0.43%)
Sep 24, 2012	10.26	10.47	10.26	10.43	40,040	+0.10(+0.95%)
Sep 21, 2012	10.39	10.47	10.23	10.34	23,663	+0.05(+0.44%)
Sep 20, 2012	10.22	10.39	10.22	10.29	9,502	+0.05(+0.51%)
Sep 19, 2012	10.25	10.44	10.17	10.24	20,678	-0.03(-0.29%)
Sep 18, 2012	10.36	10.37	10.15	10.27	16,395	-0.08(-0.80%)
Sep 17, 2012	10.37	10.46	10.15	10.35	30,059	-0.08(-0.79%)
Sep 14, 2012	10.47	10.52	10.37	10.43	26,113	-0.02(-0.14%)
Sep 13, 2012	10.40	10.58	10.37	10.45	28,494	+0.05(+0.43%)
Sep 12, 2012	10.37	10.57	10.34	10.40	16,757	+0.04(+0.36%)
Sep 11, 2012	10.37	10.51	10.27	10.37	24,627	-0.05(-0.50%)
Sep 10, 2012	10.40	10.46	10.37	10.42	13,342	-0.08(-0.72%)
Sep 07, 2012	10.61	10.67	10.43	10.49	18,497	-0.03(-0.29%)
Sep 06, 2012	10.55	10.58	10.37	10.52	44,732	+0.06(+0.57%)
Sep 05, 2012	10.51	10.54	10.31	10.46	21,477	+0.02(+0.14%)

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.