Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	10.13	10.13	9.790	9.820	157,769	-0.32(-3.16%)
Aug 29, 2013	10.19	10.34	10.08	10.14	75,549	-0.03(-0.29%)
Aug 28, 2013	10.23	10.34	10.12	10.17	81,644	-0.04(-0.39%)
Aug 27, 2013	10.16	10.30	10.11	10.21	125,431	-0.09(-0.87%)
Aug 26, 2013	10.16	10.34	10.08	10.30	50,771	+0.17(+1.68%)
Aug 23, 2013	10.24	10.27	10.05	10.13	74,579	-0.10(-0.98%)
Aug 22, 2013	10.16	10.28	10.10	10.23	82,741	+0.12(+1.19%)
Aug 21, 2013	10.14	10.17	10.07	10.11	57,514	-0.04(-0.39%)
Aug 20, 2013	10.26	10.29	10.05	10.15	62,572	-0.13(-1.26%)
Aug 19, 2013	10.51	10.52	10.26	10.28	124,859	-0.21(-2.00%)
Aug 16, 2013	10.22	10.74	10.20	10.49	130,142	+0.24(+2.34%)
Aug 15, 2013	10.25	10.32	10.11	10.25	91,352	-0.16(-1.54%)
Aug 14, 2013	10.61	10.61	10.29	10.41	130,308	-0.01(-0.10%)
Aug 13, 2013	10.38	10.46	10.35	10.42	101,830	+0.08(+0.77%)
Aug 12, 2013	10.15	10.36	10.15	10.34	131,796	+0.12(+1.17%)
Aug 09, 2013	10.20	10.29	9.980	10.22	135,039	-0.09(-0.87%)
Aug 08, 2013	10.07	10.34	9.980	10.31	128,045	+0.31(+3.10%)
Aug 07, 2013	10.00	10.08	9.900	10.00	158,123	-0.01(-0.10%)
Aug 06, 2013	10.15	10.34	9.920	10.01	192,162	-0.15(-1.48%)
Aug 05, 2013	10.48	10.52	10.10	10.16	301,141	-0.35(-3.33%)
Aug 02, 2013	10.75	10.84	10.35	10.51	480,780	-0.50(-4.54%)
Aug 01, 2013	12.68	13.42	10.48	11.01	974,169	-1.56(-12.41%)
Jul 31, 2013	12.65	12.80	12.56	12.57	54,310	+0.02(+0.16%)
Jul 30, 2013	12.70	12.79	12.50	12.55	63,547	-0.03(-0.24%)
Jul 29, 2013	12.89	12.99	12.51	12.58	83,846	-0.31(-2.40%)
Jul 26, 2013	12.70	12.97	12.70	12.89	77,718	+0.02(+0.16%)
Jul 25, 2013	12.90	13.01	12.82	12.87	127,297	-0.06(-0.46%)
Jul 24, 2013	13.51	13.52	12.86	12.93	194,009	-0.50(-3.72%)
Jul 23, 2013	13.29	13.43	13.13	13.43	129,195	+0.14(+1.05%)
Jul 22, 2013	13.40	13.44	13.23	13.29	92,964	+0.00(+0.00%)
Jul 19, 2013	13.06	13.41	12.90	13.29	168,485	+0.22(+1.68%)
Jul 18, 2013	13.15	13.33	12.97	13.07	159,386	+0.07(+0.54%)
Jul 17, 2013	13.11	13.18	12.89	13.00	191,146	-0.04(-0.31%)
Jul 16, 2013	13.04	13.15	12.92	13.04	313,592	+0.00(+0.00%)
Jul 15, 2013	13.25	13.31	13.03	13.04	114,613	-0.16(-1.21%)
Jul 12, 2013	13.16	13.35	13.13	13.20	118,999	+0.06(+0.46%)
Jul 11, 2013	12.99	13.15	12.87	13.14	119,642	+0.37(+2.90%)
Jul 10, 2013	12.90	12.96	12.64	12.77	143,946	-0.10(-0.78%)
Jul 09, 2013	12.92	12.99	12.77	12.87	163,400	+0.08(+0.63%)
Jul 08, 2013	12.81	12.88	12.65	12.79	102,315	+0.01(+0.08%)
Jul 05, 2013	12.69	12.78	12.45	12.78	90,217	+0.28(+2.24%)
Jul 03, 2013	12.43	12.72	12.38	12.50	101,314	+0.03(+0.24%)
Jul 02, 2013	12.33	12.50	12.16	12.47	113,666	+0.16(+1.30%)
Jul 01, 2013	12.18	12.38	12.12	12.31	144,617	+0.22(+1.82%)
Jun 28, 2013	11.93	12.34	11.83	12.09	460,928	+0.91(+8.14%)
Jun 26, 2013	11.23	11.27	11.10	11.18	255,480	+0.03(+0.27%)
Jun 25, 2013	11.26	11.31	11.04	11.15	278,759	+0.05(+0.45%)
Jun 24, 2013	11.02	11.29	10.82	11.10	222,902	-0.06(-0.54%)
Jun 21, 2013	11.77	11.77	11.10	11.16	294,381	-0.59(-5.02%)
Jun 20, 2013	12.03	12.03	11.67	11.75	130,303	-0.48(-3.92%)
Jun 19, 2013	12.52	12.55	12.23	12.23	101,347	-0.32(-2.55%)
Jun 18, 2013	12.01	12.77	11.99	12.55	215,817	+0.60(+5.02%)
Jun 17, 2013	11.97	12.09	11.87	11.95	151,575	+0.14(+1.19%)
Jun 14, 2013	12.31	12.31	11.77	11.81	82,979	-0.49(-3.98%)
Jun 13, 2013	12.19	12.39	12.06	12.30	97,268	+0.11(+0.90%)
Jun 12, 2013	12.24	12.28	12.00	12.19	73,429	+0.09(+0.74%)
Jun 11, 2013	12.01	12.26	11.95	12.10	73,471	-0.09(-0.74%)
Jun 10, 2013	12.29	12.29	12.00	12.19	191,549	-0.07(-0.57%)
Jun 07, 2013	12.10	12.30	12.00	12.26	43,696	+0.27(+2.25%)
Jun 06, 2013	12.04	12.27	11.82	11.99	96,785	-0.01(-0.08%)
Jun 05, 2013	12.06	12.11	11.80	12.00	151,483	-0.11(-0.91%)
Jun 04, 2013	12.08	12.19	11.80	12.11	119,198	+0.09(+0.75%)
Jun 03, 2013	12.01	12.34	11.83	12.02	181,095	+0.01(+0.08%)
May 31, 2013	12.21	12.22	11.92	12.01	77,411	-0.32(-2.60%)
May 30, 2013	11.90	12.34	11.79	12.33	95,828	+0.44(+3.70%)
May 29, 2013	11.85	12.04	11.67	11.89	52,906	-0.04(-0.34%)
May 28, 2013	12.03	12.28	11.81	11.93	153,055	+0.08(+0.68%)
May 24, 2013	11.85	11.89	11.69	11.85	86,317	-0.06(-0.50%)
May 23, 2013	11.69	12.00	11.69	11.91	154,470	+0.07(+0.59%)
May 22, 2013	12.00	12.07	11.70	11.84	189,745	-0.10(-0.84%)
May 21, 2013	11.85	12.02	11.74	11.94	110,050	+0.12(+1.02%)
May 20, 2013	11.67	11.87	11.63	11.82	162,901	+0.07(+0.60%)
May 17, 2013	11.56	11.77	11.46	11.75	124,181	+0.27(+2.35%)
May 16, 2013	11.55	11.61	11.37	11.48	85,864	-0.14(-1.20%)
May 15, 2013	11.74	11.90	11.18	11.62	251,119	-0.19(-1.61%)
May 13, 2013	11.65	12.23	11.60	11.81	394,165	+0.15(+1.29%)
May 10, 2013	11.07	11.69	11.05	11.66	315,992	+0.65(+5.90%)
May 09, 2013	10.68	11.07	10.68	11.01	557,529	+0.34(+3.19%)
May 08, 2013	10.55	11.14	10.55	10.67	300,714	+0.41(+4.00%)
May 07, 2013	10.11	10.30	10.10	10.26	165,208	+0.20(+1.99%)
May 06, 2013	9.970	10.29	9.970	10.06	139,590	+0.13(+1.31%)
May 03, 2013	9.890	10.23	9.750	9.930	172,001	+0.18(+1.85%)
May 02, 2013	9.000	9.960	8.970	9.750	196,301	+0.85(+9.55%)
May 01, 2013	9.090	9.210	8.740	8.900	192,476	-0.26(-2.84%)
Apr 30, 2013	8.870	9.180	8.790	9.160	317,484	+0.30(+3.39%)
Apr 29, 2013	8.910	9.000	8.800	8.860	69,676	+0.03(+0.34%)
Apr 26, 2013	8.900	8.940	8.810	8.830	110,656	-0.11(-1.23%)
Apr 25, 2013	9.130	9.200	8.905	8.940	62,637	-0.12(-1.32%)
Apr 24, 2013	9.020	9.270	8.980	9.060	70,836	+0.02(+0.22%)
Apr 23, 2013	8.930	9.050	8.860	9.040	51,715	+0.23(+2.61%)
Apr 22, 2013	8.800	8.900	8.410	8.810	131,852	-0.01(-0.11%)
Apr 19, 2013	8.740	9.060	8.630	8.820	144,599	+0.10(+1.15%)
Apr 18, 2013	8.680	8.880	8.530	8.720	77,394	+0.08(+0.93%)
Apr 17, 2013	8.830	8.960	8.420	8.640	109,559	-0.25(-2.81%)
Apr 16, 2013	8.630	8.990	8.630	8.890	95,479	+0.37(+4.34%)
Apr 15, 2013	9.110	9.110	8.470	8.520	141,646	-0.68(-7.39%)
Apr 12, 2013	9.250	9.290	9.080	9.200	76,899	-0.07(-0.76%)
Apr 11, 2013	9.130	9.290	9.063	9.270	102,602	+0.10(+1.09%)
Apr 10, 2013	8.940	9.220	8.930	9.170	110,316	+0.28(+3.15%)
Apr 09, 2013	9.030	9.040	8.860	8.890	88,954	-0.10(-1.11%)
Apr 08, 2013	8.970	9.020	8.790	8.990	155,021	+0.03(+0.33%)
Apr 05, 2013	9.150	9.390	8.930	8.960	188,834	-0.39(-4.17%)
Apr 04, 2013	9.330	9.470	9.257	9.350	83,160	+0.00(+0.00%)
Apr 03, 2013	9.470	9.600	9.260	9.350	106,795	-0.12(-1.27%)
Apr 02, 2013	9.810	9.810	9.470	9.470	89,985	-0.26(-2.67%)
Apr 01, 2013	9.970	10.00	9.530	9.730	111,421	-0.21(-2.11%)
Mar 28, 2013	10.13	10.13	9.900	9.940	58,696	-0.13(-1.29%)
Mar 27, 2013	10.08	10.16	9.970	10.07	70,288	-0.06(-0.59%)
Mar 26, 2013	10.18	10.20	10.07	10.13	98,651	-0.02(-0.20%)
Mar 25, 2013	10.22	10.32	10.08	10.15	107,488	-0.05(-0.49%)
Mar 22, 2013	10.11	10.32	10.07	10.20	74,348	+0.12(+1.19%)
Mar 21, 2013	10.13	10.38	9.950	10.08	103,057	-0.17(-1.66%)
Mar 20, 2013	10.13	10.32	10.10	10.25	133,518	+0.16(+1.59%)
Mar 19, 2013	10.03	10.11	9.960	10.09	104,238	+0.10(+1.00%)
Mar 18, 2013	9.920	10.14	9.920	9.990	105,763	-0.03(-0.30%)
Mar 15, 2013	10.20	10.26	10.02	10.02	225,212	-0.20(-1.96%)
Mar 14, 2013	10.13	10.25	10.02	10.22	110,899	+0.14(+1.39%)
Mar 13, 2013	10.05	10.17	9.953	10.08	87,479	+0.08(+0.80%)
Mar 12, 2013	10.02	10.09	9.910	10.00	128,442	+0.00(+0.00%)
Mar 11, 2013	9.980	10.03	9.850	10.00	110,791	+0.01(+0.10%)
Mar 08, 2013	10.13	10.15	9.890	9.990	137,395	-0.01(-0.10%)
Mar 07, 2013	9.930	10.12	9.820	10.00	316,893	+0.09(+0.91%)
Mar 06, 2013	10.09	10.09	9.840	9.910	165,981	-0.11(-1.10%)
Mar 05, 2013	9.730	10.10	9.640	10.02	183,480	+0.26(+2.66%)
Mar 04, 2013	9.520	9.850	9.520	9.760	184,644	+0.21(+2.20%)
Mar 01, 2013	9.470	9.800	9.131	9.550	313,527	+0.03(+0.32%)
Feb 28, 2013	10.37	10.44	9.030	9.520	782,617	+0.40(+4.39%)
Feb 27, 2013	8.680	9.210	8.670	9.120	200,636	+0.42(+4.83%)
Feb 26, 2013	8.730	8.880	8.630	8.700	90,727	-0.01(-0.11%)
Feb 22, 2013	8.580	8.710	8.550	8.710	44,227	+0.20(+2.35%)
Feb 21, 2013	8.490	8.640	8.330	8.510	57,342	+0.05(+0.59%)
Feb 20, 2013	8.910	8.940	8.450	8.460	134,665	-0.42(-4.73%)
Feb 19, 2013	8.920	9.080	8.690	8.880	94,073	+0.01(+0.11%)
Feb 15, 2013	8.770	8.940	8.680	8.870	102,930	+0.13(+1.49%)
Feb 14, 2013	8.470	8.780	8.450	8.740	87,358	+0.23(+2.70%)
Feb 13, 2013	8.290	8.540	8.200	8.510	97,691	+0.25(+3.03%)
Feb 12, 2013	7.990	8.260	7.930	8.260	74,847	+0.30(+3.77%)
Feb 11, 2013	7.820	8.080	7.780	7.960	99,204	+0.16(+2.05%)
Feb 08, 2013	7.580	7.840	7.580	7.800	135,462	+0.25(+3.31%)
Feb 07, 2013	7.670	7.670	7.550	7.550	27,350	-0.11(-1.44%)
Feb 06, 2013	7.660	7.760	7.580	7.660	39,940	+0.08(+1.06%)
Feb 04, 2013	7.960	7.960	7.570	7.580	64,822	-0.43(-5.37%)
Feb 01, 2013	7.870	8.060	7.800	8.010	158,886	+0.21(+2.69%)
Jan 31, 2013	7.670	7.870	7.657	7.800	64,520	+0.13(+1.69%)
Jan 30, 2013	7.860	7.900	7.630	7.670	161,090	-0.18(-2.29%)
Jan 29, 2013	7.640	7.880	7.630	7.850	92,562	+0.21(+2.75%)
Jan 28, 2013	7.540	7.670	7.460	7.640	66,568	+0.14(+1.87%)
Jan 25, 2013	7.670	7.670	7.440	7.500	53,584	-0.11(-1.45%)
Jan 24, 2013	7.530	7.640	7.500	7.610	56,817	+0.12(+1.60%)
Jan 23, 2013	7.370	7.590	7.370	7.490	88,483	+0.14(+1.90%)
Jan 22, 2013	7.370	7.460	7.270	7.350	54,236	+0.00(+0.00%)
Jan 18, 2013	7.470	7.640	7.280	7.350	71,652	-0.13(-1.74%)
Jan 17, 2013	7.510	7.820	7.460	7.480	76,770	+0.03(+0.40%)
Jan 16, 2013	7.460	7.600	7.420	7.450	79,072	-0.06(-0.80%)
Jan 15, 2013	7.310	7.580	7.260	7.510	47,399	+0.12(+1.62%)
Jan 14, 2013	7.390	7.480	7.260	7.390	87,348	+0.01(+0.14%)
Jan 11, 2013	7.290	7.455	7.290	7.380	86,885	+0.12(+1.65%)
Jan 10, 2013	7.500	7.500	7.260	7.260	85,634	-0.22(-2.94%)
Jan 09, 2013	7.480	7.530	7.380	7.480	69,728	+0.05(+0.67%)
Jan 08, 2013	7.500	7.640	7.340	7.430	94,166	-0.05(-0.67%)
Jan 07, 2013	7.670	7.720	7.420	7.480	48,361	-0.28(-3.61%)
Jan 04, 2013	7.680	7.840	7.600	7.760	78,791	+0.14(+1.84%)
Jan 03, 2013	7.450	7.720	7.360	7.620	107,735	+0.17(+2.28%)
Jan 02, 2013	7.600	7.615	7.350	7.450	151,778	+0.14(+1.92%)
Dec 31, 2012	7.190	7.365	7.100	7.310	67,163	+0.11(+1.53%)
Dec 28, 2012	7.230	7.380	7.155	7.200	35,025	-0.06(-0.83%)
Dec 27, 2012	7.350	7.360	7.110	7.260	44,269	-0.10(-1.36%)
Dec 26, 2012	7.320	7.540	7.300	7.360	56,359	+0.03(+0.41%)
Dec 24, 2012	7.290	7.355	6.970	7.330	85,841	+0.05(+0.69%)
Dec 21, 2012	7.860	7.860	7.270	7.280	357,541	-0.58(-7.38%)
Dec 20, 2012	7.870	7.910	7.680	7.860	86,468	+0.02(+0.26%)
Dec 19, 2012	7.870	7.900	7.760	7.840	104,696	-0.01(-0.13%)
Dec 18, 2012	7.620	7.930	7.540	7.850	134,491	+0.23(+3.02%)
Dec 17, 2012	7.330	7.660	7.300	7.620	48,382	+0.31(+4.24%)
Dec 14, 2012	7.240	7.460	7.190	7.310	96,192	+0.03(+0.41%)
Dec 13, 2012	7.390	7.440	7.270	7.280	65,219	-0.13(-1.75%)
Dec 12, 2012	7.370	7.590	7.270	7.410	224,490	+0.04(+0.54%)
Dec 11, 2012	7.110	7.390	7.090	7.370	95,339	+0.27(+3.80%)
Dec 10, 2012	7.130	7.150	7.000	7.100	55,754	+0.01(+0.14%)
Dec 07, 2012	7.290	7.290	7.050	7.090	62,441	-0.14(-1.94%)
Dec 06, 2012	7.300	7.300	7.170	7.230	39,587	-0.09(-1.23%)
Dec 05, 2012	7.370	7.370	7.190	7.320	36,976	-0.03(-0.41%)
Dec 04, 2012	7.210	7.380	7.110	7.350	33,593	+0.25(+3.52%)
Nov 30, 2012	7.320	7.320	6.970	7.100	83,527	-0.18(-2.47%)
Nov 29, 2012	7.160	7.290	7.120	7.280	49,774	+0.22(+3.12%)
Nov 28, 2012	6.940	7.110	6.810	7.060	41,299	+0.06(+0.86%)
Nov 27, 2012	7.090	7.260	6.920	7.000	69,143	-0.12(-1.69%)
Nov 26, 2012	6.770	7.130	6.751	7.120	56,880	+0.34(+5.01%)
Nov 23, 2012	6.660	6.790	6.650	6.780	23,224	+0.12(+1.80%)
Nov 21, 2012	6.710	6.730	6.650	6.660	41,268	-0.06(-0.89%)
Nov 20, 2012	6.370	6.730	6.360	6.720	51,706	+0.31(+4.84%)
Nov 19, 2012	6.450	6.470	6.310	6.410	40,352	+0.05(+0.79%)
Nov 16, 2012	6.190	6.380	6.090	6.360	96,648	+0.15(+2.42%)
Nov 15, 2012	6.430	6.460	6.100	6.210	112,868	-0.21(-3.27%)
Nov 14, 2012	6.670	6.720	6.410	6.420	78,288	-0.21(-3.17%)
Nov 13, 2012	6.890	6.909	6.590	6.630	115,077	-0.29(-4.19%)
Nov 12, 2012	7.200	7.200	6.910	6.920	17,116	-0.23(-3.22%)
Nov 09, 2012	7.100	7.270	7.000	7.150	64,446	+0.14(+2.00%)
Nov 08, 2012	7.000	7.100	6.960	7.010	93,093	+0.01(+0.14%)
Nov 07, 2012	7.110	7.230	6.930	7.000	66,093	-0.24(-3.31%)
Nov 06, 2012	7.390	7.410	7.160	7.240	65,334	-0.17(-2.29%)
Nov 05, 2012	7.380	7.700	7.280	7.410	140,127	+0.35(+4.96%)
Nov 02, 2012	7.090	7.190	7.000	7.060	142,064	+0.02(+0.28%)
Nov 01, 2012	6.680	7.270	6.610	7.040	208,580	+0.35(+5.23%)
Oct 31, 2012	6.080	6.720	6.070	6.690	80,308	+0.60(+9.85%)
Oct 26, 2012	6.180	6.090	6.090	6.090	60,200	-0.07(-1.14%)
Oct 25, 2012	6.250	6.370	6.110	6.160	44,641	-0.01(-0.16%)
Oct 24, 2012	6.260	6.260	6.110	6.170	23,316	-0.04(-0.64%)
Oct 23, 2012	6.230	6.280	6.130	6.210	55,939	-0.15(-2.36%)
Oct 19, 2012	6.110	6.410	6.110	6.360	106,687	+0.22(+3.58%)
Oct 18, 2012	6.510	6.650	6.140	6.140	207,022	-0.39(-5.97%)
Oct 17, 2012	6.280	6.530	6.280	6.530	41,328	+0.28(+4.48%)
Oct 16, 2012	6.390	6.410	6.210	6.250	98,199	-0.09(-1.42%)
Oct 15, 2012	6.340	6.500	6.270	6.340	42,894	+0.02(+0.32%)
Oct 12, 2012	6.480	6.570	6.270	6.320	86,954	-0.16(-2.47%)
Oct 11, 2012	6.490	6.630	6.455	6.480	89,416	+0.07(+1.09%)
Oct 10, 2012	6.470	6.470	6.350	6.410	70,508	-0.01(-0.16%)
Oct 09, 2012	6.740	6.740	6.420	6.420	124,460	-0.32(-4.75%)
Oct 08, 2012	7.160	7.160	6.690	6.740	91,515	-0.45(-6.26%)
Oct 05, 2012	7.210	7.360	7.070	7.190	45,349	+0.00(+0.00%)
Oct 04, 2012	7.310	7.340	7.110	7.190	69,338	-0.10(-1.37%)
Oct 03, 2012	7.320	7.380	7.100	7.290	100,071	+0.01(+0.14%)
Oct 02, 2012	7.420	7.480	7.170	7.280	91,699	-0.08(-1.09%)
Oct 01, 2012	7.480	7.520	7.240	7.360	72,371	-0.07(-0.94%)
Sep 28, 2012	7.400	7.580	7.370	7.430	45,720	-0.07(-0.93%)
Sep 27, 2012	7.490	7.590	7.350	7.500	65,873	+0.03(+0.40%)
Sep 26, 2012	7.790	7.910	7.400	7.470	125,396	-0.29(-3.74%)
Sep 25, 2012	7.950	8.010	7.700	7.760	86,366	-0.15(-1.90%)
Sep 24, 2012	7.900	8.030	7.770	7.910	78,170	-0.02(-0.25%)
Sep 21, 2012	7.990	7.990	7.730	7.930	111,359	-0.04(-0.50%)
Sep 20, 2012	7.920	8.030	7.760	7.970	36,628	-0.02(-0.25%)
Sep 19, 2012	8.080	8.100	7.920	7.990	46,835	-0.07(-0.87%)
Sep 18, 2012	7.910	8.070	7.870	8.060	53,736	+0.13(+1.64%)
Sep 17, 2012	7.950	8.000	7.830	7.930	77,159	-0.04(-0.50%)
Sep 14, 2012	8.020	8.140	7.940	7.970	102,686	+0.01(+0.13%)
Sep 13, 2012	7.740	8.040	7.420	7.960	112,647	+0.20(+2.58%)
Sep 12, 2012	7.840	7.900	7.680	7.760	123,669	-0.09(-1.15%)
Sep 11, 2012	8.030	8.080	7.760	7.850	85,068	-0.20(-2.48%)
Sep 10, 2012	7.820	8.090	7.780	8.050	63,687	+0.20(+2.55%)
Sep 07, 2012	7.850	7.890	7.730	7.850	59,533	+0.04(+0.51%)
Sep 06, 2012	7.560	7.860	7.501	7.810	96,177	+0.30(+3.99%)
Sep 05, 2012	7.800	7.830	7.500	7.510	92,099	-0.26(-3.35%)

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.