Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	9.604	9.714	9.643	9.643	0	-0.02(-0.24%)
Apr 29, 2013	9.628	9.667	9.604	9.667	955	+0.06(+0.65%)
Apr 26, 2013	9.639	9.667	9.604	9.604	3,735	-0.12(-1.21%)
Apr 25, 2013	9.895	9.911	9.714	9.722	8,248	-0.18(-1.81%)
Apr 24, 2013	10.03	10.03	9.840	9.901	0	-0.14(-1.42%)
Apr 23, 2013	10.41	10.41	10.04	10.04	10,032	-0.17(-1.69%)
Apr 19, 2013	10.22	10.22	10.22	10.22	0	+0.18(+1.80%)
Apr 18, 2013	10.22	10.28	9.950	10.04	3,944	-0.22(-2.15%)
Apr 17, 2013	10.25	10.30	10.22	10.26	3,276	+0.04(+0.38%)
Apr 16, 2013	9.950	10.40	9.950	10.22	905	+0.00(+0.00%)
Apr 12, 2013	10.30	10.22	10.22	10.22	2,671	-0.08(-0.76%)
Apr 11, 2013	10.30	10.30	10.30	10.30	381	+0.05(+0.46%)
Apr 10, 2013	10.53	10.54	10.25	10.25	8,843	-0.33(-3.11%)
Apr 09, 2013	10.58	10.58	10.58	10.58	552	+0.10(+0.92%)
Apr 08, 2013	10.89	10.89	9.926	10.48	3,007	-0.24(-2.23%)
Apr 05, 2013	10.53	10.72	10.45	10.72	3,035	+0.17(+1.62%)
Apr 04, 2013	10.52	10.72	10.33	10.55	30,537	-0.10(-0.94%)
Apr 03, 2013	10.62	10.72	10.61	10.65	10,152	-0.05(-0.44%)
Apr 02, 2013	10.61	10.70	10.61	10.70	1,696	+0.07(+0.67%)
Apr 01, 2013	10.67	10.72	10.53	10.63	7,403	+0.02(+0.15%)
Mar 28, 2013	10.65	10.72	10.61	10.61	1,017	-0.04(-0.37%)
Mar 27, 2013	10.80	10.80	10.65	10.65	636	+0.00(+0.00%)
Mar 26, 2013	10.91	11.00	10.65	10.65	1,295	-0.35(-3.21%)
Mar 25, 2013	10.81	11.00	10.81	11.00	1,164	+0.34(+3.17%)
Mar 22, 2013	10.67	10.67	10.67	10.67	127	+0.06(+0.52%)
Mar 21, 2013	10.61	10.61	10.61	10.61	951	+0.00(+0.00%)
Mar 20, 2013	10.55	10.61	10.52	10.61	1,788	+0.09(+0.82%)
Mar 19, 2013	11.00	11.33	10.41	10.52	22,209	-0.16(-1.54%)
Mar 18, 2013	9.714	10.73	9.235	10.69	23,320	+0.95(+9.77%)
Mar 15, 2013	10.06	10.19	9.691	9.738	7,578	-0.09(-0.88%)
Mar 13, 2013	9.863	9.824	9.824	9.824	890	-0.01(-0.08%)
Mar 12, 2013	10.26	10.26	9.832	9.832	1,890	-0.39(-3.77%)
Mar 11, 2013	10.22	10.22	10.22	10.22	132	+0.19(+1.94%)
Mar 08, 2013	10.05	10.05	10.02	10.02	426	+0.00(+0.02%)
Mar 07, 2013	10.02	10.02	10.02	10.02	127	+0.06(+0.63%)
Mar 06, 2013	10.13	10.13	9.730	9.958	3,043	-0.18(-1.78%)
Mar 05, 2013	10.07	10.14	10.06	10.14	1,900	+0.07(+0.70%)
Mar 04, 2013	10.20	10.20	10.07	10.07	636	+0.04(+0.39%)
Mar 01, 2013	10.03	10.03	10.03	10.03	127	+0.01(+0.08%)
Feb 27, 2013	10.02	10.02	10.02	10.02	0	+0.29(+2.97%)
Feb 26, 2013	10.02	10.22	9.643	9.732	14,594	-0.29(-2.88%)
Feb 25, 2013	10.02	10.12	10.01	10.02	9,676	-0.00(-0.00%)
Feb 22, 2013	10.22	10.24	10.02	10.02	2,671	-0.27(-2.60%)
Feb 20, 2013	10.29	10.29	10.29	10.29	0	+0.04(+0.38%)
Feb 19, 2013	10.02	10.25	10.02	10.25	6,734	+0.23(+2.27%)
Feb 15, 2013	10.04	10.06	10.02	10.02	636	-0.09(-0.93%)
Feb 14, 2013	10.23	10.23	10.11	10.11	8,779	-0.02(-0.23%)
Feb 13, 2013	10.23	10.25	10.02	10.14	5,153	+0.00(+0.00%)
Feb 12, 2013	10.09	10.22	10.09	10.14	7,032	+0.02(+0.15%)
Feb 11, 2013	10.21	10.22	10.10	10.12	9,288	-0.09(-0.92%)
Feb 08, 2013	10.12	10.22	10.06	10.22	6,394	+0.12(+1.17%)
Feb 07, 2013	10.11	10.11	10.10	10.10	2,417	-0.12(-1.15%)
Feb 06, 2013	10.20	10.22	10.10	10.22	3,109	+0.06(+0.59%)
Feb 04, 2013	10.17	10.20	10.16	10.16	1,666	+0.02(+0.19%)
Feb 01, 2013	10.24	10.25	10.14	10.14	1,017	+0.00(+0.00%)
Jan 31, 2013	10.14	10.25	10.14	10.14	4,223	+0.05(+0.47%)
Jan 30, 2013	10.23	10.23	10.09	10.09	8,108	-0.05(-0.47%)
Jan 29, 2013	10.23	10.24	10.14	10.14	1,526	-0.04(-0.39%)
Jan 28, 2013	10.23	10.23	10.14	10.18	2,290	-0.04(-0.38%)
Jan 25, 2013	10.39	10.41	10.14	10.22	1,908	-0.04(-0.38%)
Jan 24, 2013	10.22	10.34	10.21	10.26	4,000	+0.04(+0.38%)
Jan 23, 2013	10.14	10.22	10.14	10.22	295	-0.16(-1.52%)
Jan 22, 2013	10.34	10.50	10.32	10.37	5,747	+0.04(+0.38%)
Jan 18, 2013	10.07	10.45	10.07	10.34	5,852	+0.51(+5.20%)
Jan 17, 2013	9.659	10.09	9.659	9.824	7,786	+0.40(+4.29%)
Jan 16, 2013	8.920	9.448	8.920	9.420	1,145	+0.44(+4.87%)
Jan 15, 2013	8.817	9.030	8.773	8.983	1,017	-0.02(-0.26%)
Jan 14, 2013	8.787	9.030	8.763	9.007	3,675	+0.24(+2.78%)
Jan 11, 2013	8.873	8.881	8.763	8.763	3,758	-0.11(-1.24%)
Jan 10, 2013	8.842	8.891	8.842	8.873	2,534	-0.02(-0.26%)
Jan 09, 2013	8.897	8.897	8.897	8.897	763	-0.04(-0.44%)
Jan 08, 2013	8.685	8.936	8.677	8.936	1,113	-0.08(-0.87%)
Jan 07, 2013	9.038	9.038	8.666	9.015	1,704	-0.04(-0.43%)
Jan 04, 2013	8.960	9.054	8.960	9.054	815	+0.06(+0.61%)
Jan 03, 2013	8.795	9.125	8.787	8.999	8,947	-0.05(-0.52%)
Jan 02, 2013	9.533	9.580	8.991	9.046	11,196	+0.31(+3.51%)
Dec 31, 2012	9.211	9.211	8.464	8.740	15,646	-0.57(-6.08%)
Dec 28, 2012	9.274	9.305	9.195	9.305	1,478	+0.10(+1.11%)
Dec 27, 2012	9.227	9.309	9.203	9.203	3,180	+0.02(+0.26%)
Dec 26, 2012	8.999	9.180	8.999	9.180	636	+0.26(+2.91%)
Dec 24, 2012	8.920	8.920	8.920	8.920	1,526	-0.12(-1.30%)
Dec 21, 2012	9.400	9.431	9.038	9.038	3,955	+0.17(+1.95%)
Dec 20, 2012	8.567	8.865	8.567	8.865	2,532	+0.06(+0.71%)
Dec 19, 2012	8.881	9.007	8.802	8.802	3,308	+0.00(+0.00%)
Dec 18, 2012	8.692	8.920	8.692	8.802	4,504	+0.03(+0.36%)
Dec 17, 2012	8.763	8.787	8.763	8.771	381	-0.06(-0.62%)
Dec 14, 2012	8.700	8.834	8.692	8.826	6,129	+0.00(+0.00%)
Dec 13, 2012	8.944	8.944	8.818	8.826	890	+0.09(+1.08%)
Dec 12, 2012	8.960	9.073	8.732	8.732	7,354	-0.28(-3.05%)
Dec 11, 2012	9.360	9.360	8.873	9.007	12,493	-0.10(-1.12%)
Dec 10, 2012	8.826	9.824	8.726	9.109	1,940	+0.31(+3.48%)
Dec 07, 2012	8.779	8.802	8.779	8.802	814	+0.24(+2.75%)
Dec 06, 2012	8.810	8.810	8.567	8.567	1,441	-0.30(-3.33%)
Dec 05, 2012	8.496	8.862	8.496	8.862	1,161	+0.38(+4.50%)
Dec 04, 2012	8.480	8.480	8.480	8.480	127	-0.28(-3.23%)
Nov 29, 2012	8.763	8.763	8.763	8.763	0	-0.23(-2.53%)
Nov 28, 2012	8.582	8.991	8.531	8.991	11,242	+0.41(+4.75%)
Nov 27, 2012	8.574	8.622	8.574	8.583	7,328	-0.06(-0.72%)
Nov 26, 2012	8.771	8.771	8.582	8.645	11,403	-0.21(-2.40%)
Nov 23, 2012	9.046	9.046	8.850	8.857	1,654	-0.03(-0.28%)
Nov 21, 2012	8.991	9.022	8.842	8.883	3,147	-0.07(-0.77%)
Nov 19, 2012	8.685	8.952	8.952	8.952	1,399	+0.34(+3.92%)
Nov 16, 2012	8.614	8.614	8.567	8.614	3,866	+0.00(+0.00%)
Nov 15, 2012	8.409	8.614	8.409	8.614	1,730	+0.13(+1.58%)
Nov 14, 2012	8.795	8.795	8.449	8.480	9,437	-0.44(-4.93%)
Nov 13, 2012	9.313	9.313	8.881	8.920	8,122	-0.28(-2.99%)
Nov 12, 2012	9.384	9.384	9.195	9.195	3,911	+0.04(+0.46%)
Nov 09, 2012	9.918	10.11	9.154	9.154	33,556	-0.72(-7.28%)
Nov 08, 2012	9.588	9.903	9.588	9.872	3,180	+0.18(+1.87%)
Nov 07, 2012	9.753	10.11	9.400	9.691	6,769	-0.18(-1.83%)
Nov 06, 2012	9.714	9.871	9.714	9.871	3,813	+0.14(+1.47%)
Nov 05, 2012	9.620	9.730	9.620	9.728	2,370	+0.12(+1.26%)
Nov 02, 2012	9.580	9.736	9.580	9.607	2,474	-0.07(-0.70%)
Nov 01, 2012	9.667	9.683	9.667	9.675	4,252	+0.01(+0.08%)
Oct 31, 2012	9.423	9.785	9.423	9.667	7,239	+0.24(+2.50%)
Oct 26, 2012	9.431	9.431	9.431	9.431	890	+0.17(+1.87%)
Oct 25, 2012	9.290	9.290	9.258	9.258	1,829	-0.03(-0.35%)
Oct 24, 2012	9.327	9.327	9.291	9.291	890	-0.14(-1.48%)
Oct 23, 2012	9.368	9.431	9.195	9.431	6,090	+0.13(+1.44%)
Oct 19, 2012	9.313	9.553	9.290	9.298	4,305	-0.04(-0.38%)
Oct 18, 2012	9.305	9.333	9.305	9.333	279	-0.23(-2.42%)
Oct 17, 2012	9.565	9.565	9.565	9.565	636	-0.02(-0.16%)
Oct 16, 2012	9.423	9.580	9.195	9.580	8,183	+0.17(+1.75%)
Oct 15, 2012	9.510	9.510	9.392	9.415	1,002	+0.06(+0.67%)
Oct 12, 2012	9.431	9.431	9.353	9.353	827	-0.04(-0.42%)
Oct 10, 2012	9.478	9.392	9.392	9.392	9,288	-0.05(-0.53%)
Oct 09, 2012	9.447	9.494	9.431	9.442	1,489	-0.11(-1.12%)
Oct 08, 2012	9.549	9.549	9.549	9.549	127	-0.05(-0.49%)
Oct 05, 2012	9.431	9.596	9.400	9.596	2,483	+0.14(+1.50%)
Oct 04, 2012	9.722	9.722	9.431	9.455	2,245	-0.12(-1.23%)
Oct 03, 2012	9.525	9.722	9.447	9.573	1,968	+0.14(+1.50%)
Oct 02, 2012	9.667	9.824	9.431	9.431	4,163	-0.35(-3.54%)
Oct 01, 2012	9.761	9.777	9.761	9.777	508	+0.05(+0.48%)
Sep 28, 2012	9.636	9.730	9.557	9.730	1,580	+0.09(+0.90%)
Sep 27, 2012	9.746	9.753	9.628	9.643	2,154	-0.10(-1.05%)
Sep 26, 2012	9.831	9.831	9.746	9.746	1,075	-0.02(-0.24%)
Sep 25, 2012	9.510	9.832	9.510	9.769	2,721	+0.34(+3.58%)
Sep 24, 2012	9.816	9.895	9.423	9.431	3,180	-0.42(-4.23%)
Sep 21, 2012	9.298	9.848	9.298	9.848	9,198	+0.61(+6.55%)
Sep 20, 2012	9.439	9.447	9.235	9.243	2,964	-0.15(-1.59%)
Sep 19, 2012	9.384	9.573	9.384	9.392	584	+0.05(+0.50%)
Sep 18, 2012	9.345	9.345	9.345	9.345	254	-0.09(-0.92%)
Sep 17, 2012	9.518	9.580	9.282	9.431	8,812	-0.09(-0.91%)
Sep 14, 2012	9.816	9.816	9.455	9.518	4,500	-0.35(-3.51%)
Sep 13, 2012	10.22	10.22	9.863	9.863	1,654	-0.20(-1.95%)
Sep 12, 2012	10.14	10.21	10.04	10.06	7,125	-0.06(-0.62%)
Sep 11, 2012	10.04	10.12	10.04	10.12	636	+0.16(+1.58%)
Sep 10, 2012	9.651	9.981	9.651	9.966	4,639	+0.07(+0.71%)
Sep 07, 2012	9.580	9.895	9.470	9.895	2,675	+0.12(+1.21%)
Sep 06, 2012	9.565	9.777	9.565	9.777	1,526	+0.29(+3.08%)
Sep 05, 2012	9.706	9.777	9.431	9.485	4,156	-0.23(-2.33%)
Sep 04, 2012	9.731	9.731	9.711	9.711	330	+0.27(+2.89%)
Aug 30, 2012	9.439	9.439	9.439	9.439	0	-0.29(-2.99%)
Aug 29, 2012	9.745	9.745	9.730	9.730	1,272	+0.20(+2.15%)
Aug 27, 2012	9.447	9.525	9.447	9.525	1,517	-0.06(-0.65%)
Aug 24, 2012	9.533	9.588	9.533	9.588	717	-0.00(-0.00%)
Aug 22, 2012	9.455	9.588	9.588	9.588	2,926	+0.13(+1.41%)
Aug 21, 2012	9.463	9.463	9.447	9.455	508	-0.05(-0.50%)
Aug 20, 2012	9.502	9.502	9.502	9.502	388	-0.07(-0.72%)
Aug 17, 2012	9.533	9.572	9.533	9.571	699	+0.45(+4.98%)
Aug 16, 2012	9.580	9.580	9.117	9.117	1,920	-0.31(-3.33%)
Aug 15, 2012	9.518	9.549	9.431	9.431	4,411	-0.09(-0.99%)
Aug 14, 2012	9.541	9.679	9.525	9.525	1,019	-0.17(-1.77%)
Aug 13, 2012	9.628	9.698	9.628	9.697	1,050	+0.16(+1.63%)
Aug 10, 2012	9.746	9.746	9.486	9.541	4,128	-0.20(-2.10%)
Aug 09, 2012	9.620	9.746	9.620	9.746	1,641	+0.14(+1.47%)
Aug 08, 2012	9.706	9.706	9.604	9.604	1,451	-0.12(-1.25%)
Aug 07, 2012	9.746	9.746	9.726	9.726	535	+0.06(+0.61%)
Aug 06, 2012	9.549	9.698	9.549	9.667	2,304	+0.07(+0.74%)
Aug 03, 2012	9.282	9.606	9.117	9.596	7,042	+0.07(+0.74%)
Aug 02, 2012	9.431	9.525	9.431	9.525	1,085	+0.21(+2.21%)
Aug 01, 2012	9.455	9.455	9.320	9.320	666	-0.26(-2.72%)
Jul 31, 2012	9.470	9.737	9.470	9.580	2,417	+0.11(+1.16%)
Jul 30, 2012	9.502	9.510	9.470	9.470	895	+0.03(+0.33%)
Jul 26, 2012	9.549	9.439	9.439	9.439	254	-0.17(-1.72%)
Jul 25, 2012	9.525	9.620	9.520	9.604	2,799	+0.17(+1.83%)
Jul 24, 2012	9.423	9.557	9.156	9.431	21,346	+0.09(+0.93%)
Jul 23, 2012	9.345	9.345	9.345	9.345	127	-0.17(-1.74%)
Jul 20, 2012	9.502	9.510	9.494	9.510	5,209	+0.24(+2.54%)
Jul 19, 2012	9.250	9.305	9.243	9.274	1,399	-0.18(-1.91%)
Jul 18, 2012	9.203	9.455	9.203	9.455	852	+0.22(+2.38%)
Jul 17, 2012	9.871	9.871	9.235	9.235	24,634	-0.59(-6.00%)
Jul 16, 2012	9.793	11.00	9.549	9.824	3,398	+0.09(+0.89%)
Jul 13, 2012	9.667	9.738	9.667	9.738	1,614	+0.07(+0.67%)
Jul 12, 2012	9.643	9.698	9.643	9.672	2,608	+0.04(+0.47%)
Jul 11, 2012	9.604	9.628	9.510	9.628	1,848	+0.02(+0.25%)
Jul 10, 2012	9.447	9.604	9.431	9.604	2,238	+0.00(+0.00%)
Jul 09, 2012	9.470	9.604	9.463	9.604	3,404	+0.18(+1.92%)
Jul 06, 2012	9.691	9.691	9.196	9.423	5,523	-0.20(-2.04%)
Jul 05, 2012	8.999	9.658	8.999	9.620	20,509	+0.77(+8.71%)
Jul 03, 2012	9.038	9.046	8.842	8.849	3,912	-0.19(-2.10%)
Jul 02, 2012	8.881	9.038	8.857	9.038	4,962	+0.00(+0.00%)
Jun 29, 2012	9.038	9.038	8.850	9.038	4,066	+0.01(+0.12%)
Jun 28, 2012	8.960	9.038	8.811	9.027	2,608	-0.01(-0.11%)
Jun 27, 2012	9.046	9.046	8.795	9.037	2,890	-0.00(-0.01%)
Jun 26, 2012	9.030	9.038	8.975	9.038	890	+0.00(+0.00%)
Jun 25, 2012	8.897	9.203	8.339	9.038	8,164	+0.04(+0.50%)
Jun 22, 2012	8.999	9.038	8.457	8.993	15,589	-0.04(-0.50%)
Jun 21, 2012	9.136	9.274	8.354	9.038	17,070	+0.05(+0.52%)
Jun 20, 2012	9.030	9.038	8.928	8.991	6,597	-0.05(-0.52%)
Jun 19, 2012	8.944	9.085	8.850	9.038	10,746	+0.03(+0.35%)
Jun 18, 2012	9.007	9.062	8.920	9.007	6,449	+0.00(+0.00%)
Jun 15, 2012	9.431	9.431	8.716	9.007	27,482	-0.75(-7.73%)
Jun 14, 2012	9.942	10.37	9.761	9.761	9,192	-0.20(-1.97%)
Jun 13, 2012	9.958	9.958	9.958	9.958	3,562	-0.08(-0.85%)
Jun 12, 2012	10.15	10.15	9.903	10.04	2,604	-0.10(-0.95%)
Jun 11, 2012	10.01	10.21	9.903	10.14	4,863	+0.13(+1.26%)
Jun 08, 2012	10.01	10.06	9.824	10.01	9,313	-0.02(-0.24%)
Jun 07, 2012	10.19	10.19	9.856	10.04	1,633	+0.02(+0.16%)
Jun 06, 2012	10.02	10.02	9.981	10.02	1,145	+0.00(+0.00%)
Jun 05, 2012	10.07	10.22	9.863	10.02	5,028	-0.00(-0.00%)
Jun 04, 2012	10.22	10.22	10.02	10.02	2,866	-0.13(-1.31%)
Jun 01, 2012	10.33	10.37	9.973	10.15	3,764	-0.23(-2.20%)
May 31, 2012	10.68	10.70	10.30	10.38	2,680	-0.33(-3.07%)
May 30, 2012	10.45	10.71	10.45	10.71	1,449	+0.03(+0.32%)
May 29, 2012	10.67	10.70	10.67	10.68	792	+0.01(+0.12%)
May 25, 2012	10.67	10.67	10.67	10.67	358	-0.16(-1.45%)
May 24, 2012	10.54	10.98	10.54	10.82	1,145	+0.41(+3.92%)
May 23, 2012	10.61	10.81	10.41	10.41	8,826	-0.28(-2.57%)
May 22, 2012	11.00	11.00	10.69	10.69	1,017	-0.22(-2.02%)
May 21, 2012	10.94	11.38	10.62	10.91	5,985	+0.01(+0.09%)
May 18, 2012	11.00	11.38	10.85	10.90	3,435	-0.07(-0.67%)
May 17, 2012	11.25	11.25	10.83	10.97	8,031	-0.35(-3.11%)
May 16, 2012	11.32	11.33	11.32	11.33	636	+0.01(+0.07%)
May 15, 2012	11.32	11.32	11.32	11.32	1,078	+0.04(+0.35%)
May 14, 2012	11.30	11.30	11.12	11.28	673	-0.12(-1.03%)
May 11, 2012	11.01	11.40	11.01	11.40	14,788	+0.37(+3.34%)
May 10, 2012	11.22	11.38	11.03	11.03	1,056	-0.05(-0.49%)
May 09, 2012	11.19	11.20	11.02	11.08	2,304	-0.22(-1.95%)
May 08, 2012	11.73	11.73	11.30	11.30	11,158	-0.17(-1.51%)
May 07, 2012	11.62	11.62	11.47	11.47	3,095	+0.00(+0.00%)
May 04, 2012	11.44	11.59	11.44	11.47	2,898	+0.02(+0.14%)
May 03, 2012	11.95	11.95	11.46	11.46	5,001	-0.48(-4.02%)
May 02, 2012	11.93	11.94	11.92	11.94	954	+0.04(+0.31%)

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.