Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	9.834	9.944	9.834	9.889	57,342	+0.02(+0.21%)
Sep 26, 2013	9.834	9.896	9.752	9.868	96,173	+0.05(+0.49%)
Sep 25, 2013	9.772	9.834	9.772	9.820	93,151	+0.06(+0.63%)
Sep 24, 2013	9.875	9.930	9.731	9.759	166,873	-0.07(-0.70%)
Sep 23, 2013	9.930	9.985	9.759	9.827	109,201	-0.21(-2.05%)
Sep 20, 2013	9.964	10.07	9.772	10.03	44,041	+0.03(+0.27%)
Sep 19, 2013	10.01	10.12	9.910	10.01	51,058	-0.01(-0.14%)
Sep 18, 2013	9.752	10.16	9.752	10.02	88,971	+0.25(+2.60%)
Sep 17, 2013	9.875	9.875	9.614	9.765	68,206	-0.08(-0.77%)
Sep 16, 2013	9.834	9.862	9.704	9.841	52,665	+0.01(+0.07%)
Sep 13, 2013	9.813	9.937	9.765	9.834	82,543	+0.02(+0.21%)
Sep 12, 2013	9.669	9.813	9.587	9.813	68,353	+0.08(+0.85%)
Sep 11, 2013	9.505	9.745	9.396	9.731	57,689	+0.29(+3.07%)
Sep 10, 2013	9.367	9.498	9.312	9.442	83,248	+0.07(+0.79%)
Sep 09, 2013	9.477	9.498	9.354	9.367	36,512	-0.11(-1.16%)
Sep 06, 2013	9.566	9.587	9.470	9.477	52,130	-0.08(-0.79%)
Sep 05, 2013	9.573	9.573	9.532	9.553	76,984	-0.01(-0.07%)
Sep 04, 2013	9.525	9.560	9.470	9.560	19,800	+0.11(+1.16%)
Sep 03, 2013	9.539	9.562	9.436	9.450	45,313	-0.09(-0.94%)
Aug 30, 2013	9.505	9.573	9.505	9.539	36,260	+0.00(+0.00%)
Aug 29, 2013	9.449	9.573	9.409	9.539	93,341	+0.02(+0.16%)
Aug 28, 2013	9.525	9.566	9.340	9.524	134,028	+0.04(+0.44%)
Aug 27, 2013	9.436	9.518	9.309	9.482	71,486	+0.11(+1.15%)
Aug 26, 2013	9.553	9.607	9.374	9.374	124,004	-0.18(-1.87%)
Aug 23, 2013	9.429	9.752	9.333	9.553	124,482	+0.10(+1.09%)
Aug 22, 2013	9.484	9.553	9.381	9.450	47,643	+0.04(+0.44%)
Aug 21, 2013	9.553	9.553	9.285	9.409	68,448	-0.18(-1.86%)
Aug 20, 2013	9.361	9.635	9.361	9.587	111,029	+0.20(+2.12%)
Aug 19, 2013	9.573	9.573	9.230	9.388	90,544	+0.01(+0.15%)
Aug 16, 2013	9.573	9.642	9.374	9.374	55,783	-0.25(-2.57%)
Aug 15, 2013	9.539	9.628	9.477	9.621	69,372	+0.01(+0.14%)
Aug 14, 2013	9.580	9.690	9.556	9.608	50,434	-0.07(-0.71%)
Aug 13, 2013	9.669	9.745	9.464	9.676	91,867	-0.05(-0.54%)
Aug 12, 2013	9.813	9.855	9.690	9.729	57,252	-0.13(-1.34%)
Aug 09, 2013	9.809	9.882	9.772	9.862	47,132	-0.03(-0.28%)
Aug 08, 2013	9.827	9.944	9.580	9.889	203,368	+0.14(+1.48%)
Aug 07, 2013	9.711	9.752	9.573	9.745	60,134	+0.10(+1.00%)
Aug 06, 2013	9.491	9.649	9.491	9.649	59,582	+0.08(+0.79%)
Aug 05, 2013	9.512	9.594	9.388	9.573	58,068	-0.03(-0.36%)
Aug 02, 2013	9.450	9.690	9.450	9.608	59,334	+0.17(+1.82%)
Aug 01, 2013	9.594	9.642	9.374	9.436	183,969	-0.10(-1.01%)
Jul 31, 2013	9.539	9.601	9.381	9.532	83,658	-0.04(-0.43%)
Jul 30, 2013	9.594	9.704	9.463	9.573	159,217	+0.03(+0.36%)
Jul 29, 2013	9.800	9.875	9.402	9.539	154,646	-0.32(-3.27%)
Jul 26, 2013	9.676	9.910	9.643	9.862	137,103	+0.20(+2.06%)
Jul 25, 2013	9.491	9.662	9.347	9.662	142,043	+0.05(+0.56%)
Jul 24, 2013	9.800	9.862	9.546	9.609	154,856	-0.29(-2.97%)
Jul 23, 2013	9.834	9.999	9.779	9.903	165,907	-0.01(-0.14%)
Jul 22, 2013	10.09	10.01	9.779	9.916	144,508	-0.08(-0.76%)
Jul 19, 2013	10.11	10.11	9.868	9.992	65,506	-0.12(-1.22%)
Jul 18, 2013	10.21	10.27	10.02	10.12	94,310	-0.11(-1.03%)
Jul 17, 2013	10.20	10.36	10.16	10.22	74,285	-0.01(-0.11%)
Jul 16, 2013	10.26	10.37	10.09	10.23	160,646	-0.06(-0.60%)
Jul 15, 2013	10.09	10.41	9.930	10.29	111,923	+0.03(+0.34%)
Jul 12, 2013	10.41	10.63	10.15	10.26	59,100	-0.20(-1.94%)
Jul 11, 2013	10.33	10.55	10.24	10.46	41,885	+0.27(+2.66%)
Jul 10, 2013	10.16	10.38	10.09	10.19	44,207	-0.16(-1.52%)
Jul 09, 2013	10.81	10.81	10.18	10.35	43,664	-0.34(-3.21%)
Jul 08, 2013	10.92	10.92	10.62	10.69	51,766	-0.23(-2.07%)
Jul 05, 2013	10.97	11.05	10.85	10.92	21,089	-0.16(-1.49%)
Jul 03, 2013	11.18	11.25	10.81	11.08	42,622	-0.23(-2.06%)
Jul 02, 2013	11.56	11.72	11.17	11.32	35,239	-0.11(-0.96%)
Jul 01, 2013	11.19	11.83	10.85	11.43	153,388	+0.24(+2.15%)
Jun 28, 2013	11.53	11.90	10.89	11.19	163,753	+0.00(+0.00%)
Jun 26, 2013	10.92	11.25	10.80	11.19	149,302	+0.27(+2.52%)
Jun 25, 2013	10.49	11.14	10.49	10.91	94,291	+0.54(+5.16%)
Jun 24, 2013	11.25	11.25	10.38	10.38	151,950	-1.04(-9.13%)
Jun 21, 2013	11.30	11.67	11.30	11.42	70,789	-0.14(-1.25%)
Jun 20, 2013	11.29	11.61	11.25	11.56	76,133	+0.03(+0.30%)
Jun 19, 2013	11.39	11.56	11.19	11.53	90,996	+0.35(+3.11%)
Jun 18, 2013	11.25	11.25	10.98	11.18	63,482	-0.21(-1.84%)
Jun 17, 2013	11.82	11.82	11.09	11.39	141,783	-0.09(-0.78%)
Jun 14, 2013	11.53	11.77	11.48	11.48	49,268	-0.07(-0.58%)
Jun 13, 2013	11.69	11.70	11.55	11.55	45,971	-0.13(-1.08%)
Jun 12, 2013	11.64	11.77	11.23	11.67	75,429	+0.12(+1.07%)
Jun 11, 2013	11.91	11.91	11.39	11.55	66,905	-0.22(-1.87%)
Jun 10, 2013	11.91	11.91	11.73	11.77	53,337	-0.12(-0.98%)
Jun 07, 2013	11.97	11.97	11.73	11.89	36,502	+0.01(+0.12%)
Jun 06, 2013	11.70	12.00	11.67	11.87	48,744	+0.11(+0.93%)
Jun 05, 2013	11.84	11.87	11.54	11.76	37,975	+0.03(+0.23%)
Jun 04, 2013	11.69	11.93	11.66	11.73	51,224	+0.12(+1.00%)
Jun 03, 2013	11.87	11.87	11.54	11.62	110,474	-0.22(-1.86%)
May 31, 2013	12.31	12.42	11.60	11.84	113,558	-0.37(-3.05%)
May 30, 2013	12.80	12.80	12.16	12.21	100,784	-0.59(-4.60%)
May 29, 2013	12.84	12.87	12.80	12.80	34,058	-0.05(-0.40%)
May 28, 2013	13.04	13.07	12.83	12.85	61,031	-0.22(-1.71%)
May 24, 2013	13.05	13.08	12.97	13.07	37,522	+0.09(+0.69%)
May 23, 2013	12.83	13.07	12.83	12.98	29,047	+0.12(+0.91%)
May 22, 2013	13.04	13.21	12.87	12.87	30,900	-0.07(-0.53%)
May 21, 2013	13.17	13.18	12.94	12.94	36,036	-0.11(-0.84%)
May 20, 2013	13.19	13.27	13.05	13.05	14,788	-0.07(-0.52%)
May 17, 2013	13.21	13.21	13.04	13.11	5,245	-0.08(-0.62%)
May 16, 2013	13.24	13.35	13.16	13.20	24,517	-0.05(-0.36%)
May 15, 2013	13.35	13.37	13.18	13.24	28,983	-0.08(-0.57%)
May 13, 2013	13.38	13.40	13.31	13.32	15,017	-0.12(-0.92%)
May 10, 2013	13.52	13.52	13.32	13.44	20,793	-0.18(-1.31%)
May 09, 2013	13.63	13.65	13.24	13.62	81,164	-0.10(-0.75%)
May 08, 2013	13.73	13.73	13.59	13.73	81,383	+0.00(+0.00%)
May 07, 2013	13.66	13.73	13.59	13.73	242,633	+0.00(+0.00%)
May 06, 2013	13.83	13.83	13.66	13.73	17,334	-0.21(-1.48%)
May 03, 2013	13.77	13.93	13.77	13.93	21,945	+0.21(+1.50%)
May 02, 2013	13.75	13.87	13.66	13.73	23,606	-0.01(-0.10%)
Apr 30, 2013	13.59	13.74	13.74	13.74	4,371	+0.01(+0.10%)
Apr 29, 2013	13.74	13.76	13.73	13.73	3,934	+0.00(+0.00%)
Apr 26, 2013	13.70	13.73	13.72	13.73	5,770	-0.03(-0.20%)
Apr 25, 2013	13.73	13.75	13.73	13.75	11,533	+0.02(+0.15%)
Apr 24, 2013	13.73	13.73	13.72	13.73	4,954	+0.01(+0.05%)
Apr 23, 2013	13.75	13.75	13.72	13.73	2,491	+0.00(+0.00%)
Apr 22, 2013	13.75	13.77	13.39	13.73	8,604	-0.03(-0.20%)
Apr 19, 2013	13.79	13.79	13.75	13.75	8,087	-0.01(-0.05%)
Apr 18, 2013	13.71	13.76	13.71	13.76	8,843	+0.03(+0.25%)
Apr 17, 2013	13.76	13.76	13.71	13.73	6,703	-0.01(-0.05%)
Apr 16, 2013	13.73	13.73	13.43	13.73	90,665	-0.03(-0.20%)
Apr 15, 2013	13.72	13.78	13.72	13.76	2,098	-0.02(-0.15%)
Apr 12, 2013	13.73	13.79	13.73	13.78	24,772	+0.03(+0.25%)
Apr 11, 2013	13.74	13.77	13.71	13.75	13,260	+0.02(+0.15%)
Apr 10, 2013	13.73	13.73	13.72	13.73	17,267	+0.00(+0.00%)
Apr 09, 2013	13.74	13.75	13.70	13.73	19,816	+0.00(+0.00%)
Apr 08, 2013	13.75	13.78	13.70	13.73	9,034	+0.00(+0.00%)
Apr 05, 2013	13.70	13.73	13.70	13.73	9,617	+0.00(+0.00%)
Apr 04, 2013	13.70	13.73	13.69	13.73	50,083	+0.00(+0.00%)
Apr 03, 2013	13.70	13.73	13.68	13.73	45,609	+0.00(+0.00%)
Apr 02, 2013	13.69	13.73	13.69	13.73	22,003	+0.00(+0.00%)
Apr 01, 2013	13.73	13.73	13.72	13.73	29,945	+0.00(+0.00%)
Mar 28, 2013	13.76	13.76	13.66	13.73	46,462	+0.00(+0.00%)
Mar 27, 2013	13.86	13.86	13.66	13.73	87,124	-0.01(-0.10%)

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.