Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	11.76	11.76	11.72	11.74	11,699	-0.09(-0.76%)
Mar 27, 2013	11.76	11.83	11.74	11.83	2,380	-0.01(-0.12%)
Mar 26, 2013	11.82	11.87	11.80	11.84	8,157	+0.09(+0.73%)
Mar 25, 2013	11.90	11.90	11.74	11.75	34,187	-0.12(-1.01%)
Mar 22, 2013	11.84	11.87	11.84	11.87	4,306	-0.01(-0.07%)
Mar 21, 2013	11.88	11.88	11.88	11.88	168	-0.04(-0.36%)
Mar 20, 2013	12.01	12.01	11.93	11.93	15,379	+0.04(+0.31%)
Mar 19, 2013	11.99	11.99	11.84	11.89	11,583	-0.15(-1.23%)
Mar 18, 2013	11.94	12.08	11.92	12.04	47,235	-0.09(-0.78%)
Mar 15, 2013	12.12	12.14	12.11	12.13	8,583	+0.03(+0.28%)
Mar 14, 2013	12.11	12.12	12.07	12.10	18,325	+0.03(+0.21%)
Mar 13, 2013	12.12	12.12	12.07	12.07	1,804	-0.10(-0.85%)
Mar 12, 2013	12.25	12.25	12.17	12.18	11,257	-0.04(-0.35%)
Mar 11, 2013	12.15	12.26	12.15	12.22	26,116	+0.08(+0.64%)
Mar 08, 2013	12.11	12.16	12.09	12.14	5,897	+0.03(+0.28%)
Mar 07, 2013	12.07	12.11	12.06	12.11	2,204	+0.06(+0.50%)
Mar 06, 2013	12.06	12.07	12.03	12.05	14,360	+0.03(+0.29%)
Mar 05, 2013	12.07	12.09	11.99	12.01	38,727	+0.00(+0.01%)
Mar 04, 2013	11.99	12.02	11.95	12.01	3,248	-0.07(-0.58%)
Mar 01, 2013	12.07	12.08	12.03	12.08	5,177	-0.04(-0.36%)
Feb 28, 2013	12.10	12.16	12.10	12.12	3,707	+0.07(+0.61%)
Feb 27, 2013	11.85	12.06	11.85	12.05	26,670	+0.20(+1.70%)
Feb 26, 2013	11.86	11.87	11.80	11.85	5,576	-0.21(-1.78%)
Feb 22, 2013	12.07	12.07	11.99	12.06	19,617	+0.02(+0.14%)
Feb 21, 2013	12.17	12.17	11.99	12.05	24,957	-0.21(-1.75%)
Feb 20, 2013	12.47	12.47	12.25	12.26	16,071	-0.22(-1.79%)
Feb 19, 2013	12.57	12.57	12.47	12.48	37,244	+0.04(+0.32%)
Feb 15, 2013	12.54	12.54	12.44	12.44	12,733	-0.10(-0.78%)
Feb 14, 2013	12.58	12.58	12.48	12.54	2,822	-0.08(-0.63%)
Feb 13, 2013	12.64	12.66	12.58	12.62	20,684	+0.07(+0.57%)
Feb 12, 2013	12.60	12.60	12.53	12.55	50,007	-0.02(-0.20%)
Feb 11, 2013	12.58	12.58	12.54	12.57	19,356	-0.00(-0.03%)
Feb 08, 2013	12.57	12.61	12.56	12.58	7,125	+0.06(+0.48%)
Feb 07, 2013	12.52	12.53	12.48	12.52	14,325	-0.03(-0.21%)
Feb 06, 2013	12.48	12.56	12.48	12.54	16,578	+0.03(+0.27%)
Feb 04, 2013	12.59	12.59	12.51	12.51	6,688	-0.13(-1.02%)
Feb 01, 2013	12.61	12.68	12.59	12.64	14,208	+0.07(+0.55%)
Jan 31, 2013	12.54	12.58	12.52	12.57	11,549	+0.00(+0.00%)
Jan 30, 2013	12.59	12.65	12.57	12.57	83,266	-0.08(-0.61%)
Jan 29, 2013	12.59	12.66	12.59	12.65	7,432	+0.10(+0.77%)
Jan 28, 2013	12.70	12.70	12.54	12.55	17,773	-0.15(-1.16%)
Jan 25, 2013	12.71	12.71	12.63	12.70	13,391	-0.03(-0.20%)
Jan 24, 2013	12.73	12.78	12.70	12.72	66,673	+0.01(+0.08%)
Jan 23, 2013	12.71	12.73	12.66	12.71	36,663	-0.01(-0.11%)
Jan 22, 2013	12.67	12.73	12.64	12.73	73,213	+0.14(+1.12%)
Jan 18, 2013	12.59	12.60	12.54	12.59	16,414	+0.00(+0.04%)
Jan 17, 2013	12.54	12.59	12.54	12.58	18,361	+0.04(+0.31%)
Jan 16, 2013	12.50	12.56	12.50	12.54	9,580	-0.07(-0.57%)
Jan 15, 2013	12.62	12.64	12.59	12.62	15,828	-0.04(-0.29%)
Jan 14, 2013	12.72	12.72	12.61	12.65	61,629	-0.05(-0.42%)
Jan 11, 2013	12.66	12.71	12.65	12.71	18,633	+0.05(+0.41%)
Jan 10, 2013	12.61	12.67	12.57	12.66	28,943	+0.16(+1.31%)
Jan 09, 2013	12.34	12.50	12.34	12.49	14,701	+0.17(+1.39%)
Jan 08, 2013	12.37	12.37	12.28	12.32	26,331	-0.02(-0.14%)
Jan 07, 2013	12.34	12.36	12.31	12.34	33,321	-0.02(-0.13%)
Jan 04, 2013	12.23	12.37	12.23	12.35	25,733	+0.12(+0.97%)
Jan 03, 2013	12.24	12.32	12.23	12.23	19,611	-0.03(-0.27%)
Jan 02, 2013	12.29	12.29	12.22	12.27	15,173	+0.21(+1.70%)
Dec 31, 2012	11.81	12.06	11.81	12.06	21,307	+0.14(+1.14%)
Dec 28, 2012	11.98	11.98	11.88	11.93	7,863	-0.08(-0.63%)
Dec 27, 2012	11.99	12.01	11.93	12.00	6,082	-0.10(-0.87%)
Dec 26, 2012	12.10	12.11	12.07	12.11	20,504	+0.04(+0.31%)
Dec 24, 2012	12.03	12.08	12.03	12.07	7,427	-0.05(-0.37%)
Dec 21, 2012	12.03	12.13	12.03	12.12	11,792	-0.13(-1.07%)
Dec 20, 2012	12.28	12.28	12.22	12.25	10,138	-0.04(-0.32%)
Dec 19, 2012	12.29	12.38	12.29	12.29	25,564	-0.00(-0.01%)
Dec 18, 2012	12.23	12.32	12.23	12.29	13,160	+0.11(+0.87%)
Dec 17, 2012	12.21	12.23	12.17	12.18	27,967	-0.00(-0.01%)
Dec 14, 2012	12.10	12.23	12.10	12.18	41,776	+0.12(+1.00%)
Dec 13, 2012	12.20	12.20	12.06	12.06	5,966	-0.15(-1.27%)
Dec 12, 2012	12.23	12.24	12.17	12.22	20,653	+0.05(+0.42%)
Dec 11, 2012	12.16	12.20	12.15	12.17	8,192	+0.18(+1.50%)
Dec 10, 2012	11.91	12.02	11.91	11.99	44,274	+0.02(+0.16%)
Dec 07, 2012	11.93	11.97	11.93	11.97	8,844	+0.08(+0.71%)
Dec 06, 2012	11.86	11.93	11.86	11.88	7,816	-0.01(-0.09%)
Dec 05, 2012	11.86	11.93	11.86	11.89	11,026	+0.08(+0.67%)
Dec 04, 2012	11.85	11.88	11.76	11.81	5,732	-0.08(-0.65%)
Nov 30, 2012	11.86	11.93	11.86	11.89	4,422	+0.04(+0.33%)
Nov 29, 2012	11.79	11.89	11.79	11.85	24,906	+0.13(+1.13%)
Nov 28, 2012	11.69	11.72	11.68	11.72	7,977	+0.04(+0.37%)
Nov 27, 2012	11.68	11.73	11.67	11.68	5,739	-0.03(-0.29%)
Nov 26, 2012	11.74	11.74	11.54	11.71	8,705	+0.02(+0.15%)
Nov 23, 2012	11.68	11.69	11.68	11.69	1,163	+0.21(+1.79%)
Nov 21, 2012	11.50	11.50	11.48	11.49	7,630	-0.07(-0.59%)
Nov 20, 2012	11.55	11.59	11.50	11.56	12,098	+0.01(+0.07%)
Nov 19, 2012	11.43	11.55	11.43	11.55	34,339	+0.35(+3.15%)
Nov 16, 2012	11.20	11.20	11.20	11.20	1,163	+0.05(+0.46%)
Nov 15, 2012	11.17	11.26	11.13	11.14	17,932	-0.03(-0.23%)
Nov 14, 2012	11.30	11.31	11.17	11.17	28,471	-0.21(-1.89%)
Nov 13, 2012	11.35	11.44	11.17	11.38	21,860	-0.02(-0.15%)
Nov 12, 2012	11.48	11.48	11.40	11.40	22,193	-0.08(-0.67%)
Nov 09, 2012	11.39	11.55	11.39	11.48	10,983	-0.07(-0.59%)
Nov 08, 2012	11.68	11.68	11.54	11.55	4,711	-0.10(-0.88%)
Nov 07, 2012	11.74	11.74	11.60	11.65	29,658	-0.28(-2.38%)
Nov 06, 2012	11.88	11.95	11.83	11.93	8,420	+0.07(+0.58%)
Nov 05, 2012	11.79	11.87	11.76	11.87	93,547	+0.09(+0.80%)
Nov 02, 2012	11.97	11.97	11.76	11.77	19,929	-0.29(-2.42%)
Nov 01, 2012	11.88	12.08	11.88	12.06	9,198	+0.18(+1.54%)
Oct 31, 2012	11.82	11.98	11.82	11.88	7,316	+0.10(+0.85%)
Oct 26, 2012	11.81	11.78	11.78	11.78	13,850	-0.07(-0.57%)
Oct 25, 2012	11.89	11.89	11.79	11.85	8,233	-0.02(-0.16%)
Oct 24, 2012	11.90	11.93	11.86	11.87	8,146	-0.04(-0.36%)
Oct 23, 2012	11.91	11.93	11.82	11.91	11,742	-0.03(-0.29%)
Oct 19, 2012	12.02	12.02	11.93	11.94	11,125	-0.15(-1.21%)
Oct 18, 2012	12.08	12.14	12.08	12.09	9,942	-0.03(-0.21%)
Oct 17, 2012	11.99	12.14	11.99	12.11	12,984	+0.06(+0.49%)
Oct 16, 2012	12.03	12.09	12.02	12.06	17,798	+0.15(+1.24%)
Oct 15, 2012	11.82	11.93	11.82	11.91	11,784	-0.02(-0.14%)
Oct 12, 2012	12.00	12.03	11.90	11.93	8,845	-0.05(-0.40%)
Oct 11, 2012	12.01	12.04	11.96	11.97	8,151	+0.11(+0.96%)
Oct 10, 2012	11.91	11.95	11.86	11.86	7,060	-0.05(-0.41%)
Oct 09, 2012	11.97	12.01	11.91	11.91	47,241	-0.11(-0.93%)
Oct 08, 2012	12.03	12.10	11.98	12.02	19,766	-0.07(-0.60%)
Oct 05, 2012	12.16	12.18	12.06	12.09	10,404	+0.05(+0.46%)
Oct 04, 2012	11.94	12.05	11.94	12.04	14,191	+0.09(+0.79%)
Oct 03, 2012	12.04	12.04	11.94	11.94	11,341	-0.16(-1.35%)
Oct 02, 2012	12.14	12.14	12.09	12.11	32,682	-0.07(-0.56%)
Oct 01, 2012	12.16	12.23	12.14	12.17	8,326	+0.10(+0.85%)
Sep 28, 2012	12.11	12.11	12.03	12.07	10,144	-0.08(-0.64%)
Sep 27, 2012	12.00	12.15	11.95	12.15	4,507	+0.27(+2.31%)
Sep 26, 2012	11.89	11.91	11.81	11.87	14,925	-0.06(-0.50%)
Sep 25, 2012	12.16	12.16	11.93	11.93	9,147	-0.18(-1.49%)
Sep 24, 2012	12.07	12.11	12.04	12.11	5,064	-0.12(-0.98%)
Sep 21, 2012	12.21	12.25	12.21	12.23	817	+0.08(+0.64%)
Sep 20, 2012	12.18	12.18	12.11	12.16	6,813	-0.13(-1.06%)
Sep 19, 2012	12.27	12.31	12.20	12.29	6,452	+0.10(+0.86%)
Sep 18, 2012	12.17	12.24	12.17	12.18	15,842	-0.07(-0.56%)
Sep 17, 2012	12.32	12.32	12.19	12.25	20,119	-0.03(-0.21%)
Sep 14, 2012	12.28	12.37	12.26	12.28	63,178	+0.07(+0.56%)
Sep 13, 2012	12.04	12.21	11.89	12.21	33,219	+0.21(+1.79%)
Sep 12, 2012	11.94	12.03	11.94	11.99	18,396	+0.06(+0.50%)
Sep 11, 2012	11.95	12.03	11.91	11.93	241,743	+0.01(+0.08%)
Sep 10, 2012	11.95	12.07	11.93	11.93	31,468	-0.07(-0.57%)
Sep 07, 2012	11.90	12.02	11.90	11.99	40,235	+0.14(+1.16%)
Sep 06, 2012	11.74	11.86	11.70	11.86	63,581	+0.27(+2.37%)
Sep 05, 2012	11.51	11.60	11.51	11.58	41,434	-0.03(-0.22%)
Sep 04, 2012	11.71	11.71	11.52	11.61	16,066	-0.07(-0.59%)
Aug 31, 2012	11.61	11.68	11.43	11.68	21,921	+0.17(+1.49%)
Aug 30, 2012	11.61	11.61	11.50	11.50	25,339	-0.21(-1.76%)
Aug 29, 2012	11.64	11.71	11.63	11.71	16,593	-0.03(-0.22%)
Aug 27, 2012	11.88	11.88	11.74	11.74	196,741	-0.14(-1.15%)
Aug 24, 2012	11.76	11.91	11.74	11.87	18,759	+0.07(+0.58%)
Aug 23, 2012	11.99	11.99	11.81	11.81	45,502	-0.17(-1.43%)
Aug 22, 2012	11.79	11.98	11.76	11.98	21,649	+0.02(+0.17%)
Aug 21, 2012	12.03	12.07	11.92	11.96	48,235	-0.04(-0.32%)
Aug 20, 2012	12.06	12.06	11.89	11.99	28,514	-0.03(-0.29%)
Aug 17, 2012	12.03	12.07	11.95	12.03	27,635	-0.03(-0.28%)
Aug 16, 2012	11.96	12.11	11.96	12.06	35,718	+0.15(+1.23%)
Aug 15, 2012	11.86	11.93	11.86	11.92	33,176	+0.09(+0.78%)
Aug 14, 2012	11.84	11.87	11.83	11.83	36,329	+0.03(+0.26%)
Aug 13, 2012	11.89	11.91	11.78	11.79	7,414	-0.13(-1.10%)
Aug 10, 2012	11.87	11.94	11.78	11.93	17,190	-0.06(-0.50%)
Aug 09, 2012	11.93	11.99	11.90	11.99	27,420	+0.11(+0.94%)
Aug 08, 2012	11.86	11.90	11.83	11.87	17,627	+0.02(+0.15%)
Aug 07, 2012	11.81	11.94	11.81	11.86	20,580	+0.08(+0.65%)
Aug 06, 2012	11.81	11.81	11.74	11.78	6,919	-0.06(-0.50%)
Aug 03, 2012	11.85	11.85	11.77	11.84	30,027	+0.22(+1.92%)
Aug 02, 2012	11.60	11.69	11.53	11.62	34,670	-0.18(-1.53%)
Aug 01, 2012	11.89	11.91	11.80	11.80	33,725	-0.03(-0.22%)
Jul 31, 2012	11.82	11.87	11.80	11.82	39,149	+0.04(+0.37%)
Jul 30, 2012	11.83	11.84	11.74	11.78	16,111	-0.05(-0.44%)
Jul 27, 2012	11.69	11.87	11.67	11.83	14,713	+0.23(+2.00%)
Jul 26, 2012	11.54	11.64	11.50	11.60	54,075	+0.13(+1.12%)
Jul 25, 2012	11.47	11.51	11.36	11.47	113,427	+0.22(+1.99%)
Jul 24, 2012	11.41	11.41	11.22	11.25	48,792	-0.16(-1.43%)
Jul 23, 2012	11.36	11.41	11.25	11.41	50,475	-0.22(-1.92%)
Jul 20, 2012	11.62	11.66	11.56	11.63	46,598	-0.03(-0.29%)
Jul 19, 2012	11.74	11.74	11.64	11.67	65,918	-0.05(-0.43%)
Jul 18, 2012	11.65	11.74	11.60	11.72	196,067	+0.12(+1.03%)
Jul 17, 2012	11.40	11.60	11.37	11.60	140,391	+0.36(+3.21%)
Jul 16, 2012	11.22	11.33	11.19	11.24	29,164	+0.03(+0.23%)
Jul 13, 2012	11.12	11.28	11.12	11.21	53,756	+0.12(+1.08%)
Jul 12, 2012	11.10	11.18	11.03	11.09	25,801	-0.18(-1.60%)
Jul 11, 2012	11.26	11.32	11.14	11.27	70,712	+0.20(+1.79%)
Jul 10, 2012	11.37	11.37	11.02	11.07	42,746	-0.10(-0.92%)
Jul 09, 2012	11.25	11.28	11.13	11.18	16,221	-0.11(-0.99%)
Jul 06, 2012	11.36	11.36	11.19	11.29	14,908	-0.05(-0.45%)
Jul 05, 2012	11.38	11.45	11.29	11.34	30,882	-0.09(-0.75%)
Jul 03, 2012	11.27	11.43	11.27	11.43	36,303	+0.24(+2.16%)
Jul 02, 2012	11.12	11.19	11.00	11.19	201,343	+0.17(+1.55%)
Jun 29, 2012	11.04	11.13	11.01	11.01	40,622	+0.22(+2.07%)
Jun 28, 2012	10.78	10.83	10.59	10.79	26,312	-0.05(-0.48%)
Jun 27, 2012	10.82	10.91	10.82	10.84	33,443	+0.09(+0.80%)
Jun 26, 2012	10.56	10.77	10.56	10.76	135,924	+0.32(+3.03%)
Jun 25, 2012	10.33	10.47	10.33	10.44	52,069	-0.04(-0.39%)
Jun 22, 2012	10.43	10.50	10.40	10.48	15,968	+0.01(+0.10%)
Jun 21, 2012	10.69	10.69	10.44	10.47	6,303	-0.23(-2.18%)
Jun 20, 2012	10.74	10.89	10.66	10.71	7,600	-0.02(-0.16%)
Jun 19, 2012	10.58	10.73	10.58	10.72	157,834	+0.34(+3.31%)
Jun 18, 2012	10.42	10.47	10.37	10.38	51,696	+0.02(+0.22%)
Jun 15, 2012	10.30	10.38	10.26	10.36	28,962	+0.13(+1.29%)
Jun 14, 2012	10.21	10.26	10.14	10.22	8,991	+0.02(+0.17%)
Jun 13, 2012	10.22	10.33	10.21	10.21	3,291	-0.17(-1.64%)
Jun 12, 2012	10.28	10.40	10.28	10.38	4,336	+0.12(+1.16%)
Jun 11, 2012	10.41	10.41	10.26	10.26	8,268	-0.13(-1.25%)
Jun 08, 2012	10.28	10.39	10.28	10.39	9,772	+0.09(+0.83%)
Jun 07, 2012	10.45	10.45	10.30	10.30	8,020	+0.01(+0.08%)
Jun 06, 2012	10.26	10.31	10.23	10.29	11,373	+0.22(+2.21%)
Jun 05, 2012	9.992	10.08	9.992	10.07	9,538	+0.09(+0.95%)
Jun 04, 2012	10.05	10.05	9.881	9.975	21,049	-0.09(-0.91%)
Jun 01, 2012	10.17	10.17	10.07	10.07	15,200	-0.30(-2.92%)
May 31, 2012	10.27	10.39	10.26	10.37	15,828	-0.04(-0.36%)
May 30, 2012	10.41	10.41	10.40	10.41	2,327	-0.13(-1.21%)
May 29, 2012	10.47	10.57	10.47	10.54	3,631	+0.21(+2.01%)
May 25, 2012	10.33	10.35	10.27	10.33	5,093	-0.03(-0.33%)
May 24, 2012	10.34	10.37	10.27	10.36	6,629	+0.00(+0.00%)
May 23, 2012	10.33	10.37	10.16	10.36	20,042	-0.13(-1.23%)
May 22, 2012	10.55	10.66	10.49	10.49	13,771	-0.05(-0.49%)
May 21, 2012	10.21	10.54	10.21	10.54	5,825	+0.34(+3.37%)
May 18, 2012	10.33	10.35	10.17	10.20	28,058	-0.18(-1.71%)
May 17, 2012	10.53	10.53	10.33	10.38	11,065	-0.20(-1.90%)
May 16, 2012	10.63	10.71	10.53	10.58	25,859	-0.04(-0.42%)
May 15, 2012	10.75	10.78	10.59	10.62	25,112	-0.12(-1.11%)
May 14, 2012	10.75	10.82	10.74	10.74	10,911	-0.23(-2.11%)
May 11, 2012	10.87	11.01	10.82	10.97	19,524	+0.02(+0.16%)
May 10, 2012	11.12	11.12	10.95	10.95	13,955	-0.11(-1.01%)
May 09, 2012	11.07	11.13	10.98	11.07	13,205	-0.22(-1.98%)
May 08, 2012	11.43	11.43	11.13	11.29	45,422	-0.19(-1.65%)
May 07, 2012	11.41	11.52	11.41	11.48	18,214	-0.03(-0.30%)
May 04, 2012	11.68	11.69	11.48	11.51	11,083	-0.27(-2.27%)
May 03, 2012	11.90	11.90	11.78	11.78	4,113	-0.15(-1.28%)
May 02, 2012	11.82	11.94	11.81	11.93	4,868	-0.02(-0.17%)
May 01, 2012	11.92	11.96	11.90	11.95	11,590	+0.11(+0.89%)
Apr 30, 2012	11.89	11.90	11.83	11.85	12,262	-0.10(-0.87%)
Apr 27, 2012	11.92	11.99	11.92	11.95	6,990	+0.09(+0.73%)
Apr 26, 2012	11.83	11.87	11.79	11.87	16,241	+0.00(+0.00%)
Apr 25, 2012	11.80	11.87	11.78	11.87	19,247	+0.31(+2.68%)
Apr 24, 2012	11.57	11.69	11.56	11.56	12,883	-0.03(-0.22%)
Apr 23, 2012	11.62	11.63	11.45	11.58	32,715	-0.21(-1.82%)
Apr 20, 2012	11.78	11.84	11.76	11.80	20,435	+0.09(+0.73%)
Apr 19, 2012	11.74	11.77	11.71	11.71	2,234	+0.01(+0.07%)
Apr 18, 2012	11.74	11.74	11.69	11.70	14,024	-0.15(-1.28%)
Apr 17, 2012	11.80	11.90	11.80	11.85	6,428	+0.15(+1.29%)
Apr 16, 2012	11.87	11.87	11.65	11.70	23,108	-0.10(-0.81%)
Apr 13, 2012	11.87	11.87	11.76	11.80	7,779	-0.12(-1.00%)
Apr 12, 2012	11.72	11.93	11.72	11.92	15,545	+0.24(+2.05%)
Apr 11, 2012	11.70	11.70	11.64	11.68	8,284	+0.16(+1.42%)
Apr 10, 2012	11.70	11.70	11.46	11.51	18,574	-0.15(-1.32%)
Apr 09, 2012	11.68	11.70	11.61	11.67	15,163	-0.15(-1.24%)
Apr 05, 2012	11.77	11.86	11.74	11.81	22,351	+0.03(+0.22%)
Apr 04, 2012	11.79	11.86	11.73	11.79	10,374	-0.16(-1.37%)
Apr 03, 2012	12.07	12.07	11.94	11.95	15,781	-0.13(-1.07%)

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.