Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	11.31	11.35	11.31	11.35	46,379	+0.00(+0.00%)
Sep 26, 2013	11.34	11.38	11.30	11.35	92,876	-0.01(-0.05%)
Sep 25, 2013	11.27	11.38	11.27	11.36	94,986	+0.02(+0.21%)
Sep 24, 2013	11.34	11.34	11.22	11.33	109,885	+0.04(+0.37%)
Sep 23, 2013	11.24	11.29	11.21	11.29	82,937	+0.06(+0.54%)
Sep 20, 2013	11.14	11.23	11.12	11.23	115,780	+0.07(+0.65%)
Sep 19, 2013	11.35	11.35	11.15	11.16	156,456	-0.08(-0.72%)
Sep 18, 2013	11.06	11.33	10.99	11.24	149,109	+0.13(+1.19%)
Sep 17, 2013	10.94	11.11	10.94	11.11	86,812	+0.18(+1.65%)
Sep 16, 2013	10.98	11.03	10.93	10.93	162,904	+0.03(+0.28%)
Sep 13, 2013	10.79	10.93	10.79	10.90	65,050	+0.06(+0.56%)
Sep 12, 2013	10.77	10.87	10.77	10.84	153,767	+0.01(+0.11%)
Sep 11, 2013	10.84	10.84	10.74	10.82	127,733	-0.02(-0.17%)
Sep 10, 2013	10.83	10.91	10.78	10.84	87,674	-0.03(-0.28%)
Sep 09, 2013	10.85	10.91	10.81	10.87	77,027	+0.02(+0.22%)
Sep 06, 2013	10.78	10.89	10.76	10.85	97,711	+0.07(+0.61%)
Sep 05, 2013	10.79	10.83	10.75	10.78	75,068	-0.06(-0.55%)
Sep 04, 2013	10.80	10.87	10.80	10.84	96,980	+0.01(+0.06%)
Sep 03, 2013	10.92	10.92	10.80	10.84	77,368	-0.08(-0.72%)
Aug 30, 2013	10.94	10.94	10.84	10.91	97,848	+0.00(+0.00%)
Aug 29, 2013	10.83	10.92	10.83	10.91	99,282	+0.01(+0.11%)
Aug 28, 2013	10.97	10.99	10.83	10.90	103,489	-0.02(-0.17%)
Aug 27, 2013	10.84	10.93	10.81	10.92	112,924	+0.01(+0.11%)
Aug 26, 2013	10.96	11.03	10.90	10.91	108,646	-0.08(-0.71%)
Aug 23, 2013	10.94	11.03	10.94	10.99	205,098	+0.02(+0.22%)
Aug 22, 2013	10.75	10.99	10.75	10.96	111,382	+0.17(+1.62%)
Aug 21, 2013	10.72	10.85	10.72	10.79	92,469	-0.01(-0.08%)
Aug 20, 2013	10.60	10.80	10.60	10.80	136,776	+0.18(+1.69%)
Aug 19, 2013	10.62	10.69	10.58	10.62	149,693	-0.02(-0.17%)
Aug 16, 2013	10.68	10.77	10.63	10.63	137,325	-0.10(-0.89%)
Aug 15, 2013	10.77	10.81	10.69	10.73	154,304	-0.10(-0.94%)
Aug 14, 2013	10.78	10.83	10.74	10.83	114,134	+0.07(+0.67%)
Aug 13, 2013	10.83	10.86	10.75	10.76	107,309	-0.08(-0.72%)
Aug 12, 2013	10.89	10.95	10.83	10.84	138,297	+0.01(+0.06%)
Aug 09, 2013	10.85	10.90	10.81	10.83	91,474	-0.07(-0.66%)
Aug 08, 2013	10.86	10.94	10.84	10.90	103,448	+0.03(+0.27%)
Aug 07, 2013	10.92	10.96	10.85	10.87	160,999	-0.08(-0.71%)
Aug 06, 2013	10.95	11.04	10.90	10.95	58,570	-0.09(-0.81%)
Aug 05, 2013	11.00	11.08	10.90	11.04	79,678	-0.02(-0.22%)
Aug 02, 2013	11.05	11.12	11.05	11.07	67,776	-0.05(-0.48%)
Aug 01, 2013	11.12	11.14	11.05	11.12	181,149	-0.01(-0.05%)
Jul 31, 2013	11.05	11.14	10.99	11.13	115,092	+0.06(+0.54%)
Jul 30, 2013	11.03	11.08	11.02	11.07	87,631	+0.04(+0.33%)
Jul 29, 2013	10.98	11.13	10.98	11.03	90,503	-0.01(-0.11%)
Jul 26, 2013	11.06	11.13	10.96	11.04	93,458	+0.01(+0.11%)
Jul 25, 2013	11.07	11.10	10.96	11.03	107,861	-0.11(-1.02%)
Jul 24, 2013	11.17	11.19	11.06	11.14	108,751	-0.03(-0.27%)
Jul 23, 2013	11.16	11.21	11.11	11.17	102,688	+0.08(+0.70%)
Jul 22, 2013	11.25	11.33	11.05	11.10	227,512	-0.23(-2.06%)
Jul 19, 2013	11.37	11.38	11.26	11.33	106,520	-0.05(-0.42%)
Jul 18, 2013	11.40	11.45	11.35	11.38	100,134	-0.04(-0.37%)
Jul 17, 2013	11.37	11.47	11.37	11.42	112,111	-0.01(-0.10%)
Jul 16, 2013	11.40	11.43	11.31	11.43	78,590	+0.02(+0.16%)
Jul 15, 2013	11.44	11.48	11.38	11.41	109,182	-0.09(-0.78%)
Jul 12, 2013	11.57	11.57	11.44	11.50	65,133	-0.05(-0.47%)
Jul 11, 2013	11.48	11.56	11.43	11.56	104,106	+0.13(+1.11%)
Jul 10, 2013	11.43	11.45	11.29	11.43	123,202	-0.04(-0.32%)
Jul 09, 2013	11.52	11.52	11.40	11.47	138,623	-0.05(-0.47%)
Jul 08, 2013	11.56	11.58	11.41	11.52	116,545	+0.08(+0.73%)
Jul 05, 2013	11.51	11.63	11.27	11.44	98,170	-0.14(-1.19%)
Jul 03, 2013	11.49	11.67	11.49	11.57	203,526	-0.20(-1.68%)
Jul 02, 2013	11.92	11.92	11.73	11.77	115,107	-0.16(-1.35%)
Jul 01, 2013	11.89	12.00	11.84	11.93	143,830	+0.11(+0.96%)
Jun 28, 2013	11.95	11.95	11.72	11.82	200,336	+0.04(+0.31%)
Jun 26, 2013	11.52	11.79	11.51	11.78	162,507	+0.33(+2.88%)
Jun 25, 2013	11.41	11.47	11.23	11.45	176,049	+0.07(+0.63%)
Jun 24, 2013	11.47	11.47	11.27	11.38	184,847	-0.16(-1.35%)
Jun 21, 2013	11.62	11.67	11.50	11.54	85,225	-0.06(-0.52%)
Jun 20, 2013	11.66	11.69	11.48	11.60	130,084	-0.14(-1.17%)
Jun 19, 2013	11.75	11.81	11.72	11.74	100,009	-0.10(-0.81%)
Jun 18, 2013	11.85	11.87	11.73	11.83	141,968	-0.10(-0.80%)
Jun 17, 2013	11.98	12.07	11.90	11.93	87,011	-0.07(-0.55%)
Jun 14, 2013	11.89	12.03	11.87	11.99	112,997	+0.05(+0.45%)
Jun 13, 2013	11.75	11.96	11.69	11.94	150,251	+0.14(+1.22%)
Jun 12, 2013	11.86	11.87	11.60	11.80	221,882	-0.16(-1.30%)
Jun 11, 2013	12.03	12.03	11.84	11.95	228,315	-0.14(-1.14%)
Jun 10, 2013	12.37	12.37	12.02	12.09	222,523	-0.33(-2.65%)
Jun 07, 2013	12.54	12.54	12.33	12.42	145,997	-0.15(-1.19%)
Jun 06, 2013	12.38	12.59	12.38	12.57	110,799	+0.11(+0.87%)
Jun 05, 2013	12.26	12.50	12.25	12.46	142,801	+0.11(+0.87%)
Jun 04, 2013	12.09	12.44	12.07	12.35	195,810	+0.11(+0.90%)
Jun 03, 2013	12.62	12.65	12.09	12.24	215,159	-0.38(-3.01%)
May 31, 2013	12.78	12.78	12.50	12.62	96,529	-0.11(-0.85%)
May 30, 2013	12.69	12.75	12.61	12.73	110,884	+0.05(+0.43%)
May 29, 2013	12.92	12.95	12.61	12.68	116,114	-0.26(-2.04%)
May 28, 2013	13.10	13.10	12.92	12.94	54,047	-0.14(-1.10%)
May 24, 2013	13.05	13.09	12.96	13.08	52,624	+0.01(+0.09%)
May 23, 2013	13.04	13.10	12.99	13.07	52,045	+0.04(+0.32%)
May 22, 2013	13.08	13.08	12.99	13.03	67,649	-0.04(-0.27%)
May 21, 2013	12.96	13.07	12.96	13.07	69,249	+0.06(+0.46%)
May 20, 2013	12.96	13.04	12.96	13.01	51,547	+0.01(+0.09%)
May 17, 2013	13.03	13.03	12.95	12.99	66,429	+0.00(+0.00%)
May 16, 2013	12.96	13.01	12.90	12.99	111,540	+0.06(+0.46%)
May 15, 2013	13.01	13.01	12.93	12.93	73,757	-0.12(-0.92%)
May 13, 2013	13.27	13.28	13.05	13.05	52,872	-0.20(-1.54%)
May 10, 2013	13.27	13.31	13.19	13.26	64,054	-0.01(-0.05%)
May 09, 2013	13.27	13.32	13.19	13.26	38,520	-0.03(-0.22%)
May 08, 2013	13.32	13.35	13.26	13.29	47,367	+0.01(+0.09%)
May 07, 2013	13.27	13.29	13.17	13.28	47,456	+0.07(+0.54%)
May 06, 2013	13.15	13.26	13.05	13.21	88,625	+0.07(+0.50%)
May 03, 2013	13.23	13.17	13.11	13.14	42,103	-0.03(-0.23%)
May 02, 2013	13.23	13.26	13.14	13.17	77,980	-0.07(-0.50%)
May 01, 2013	13.25	13.25	13.13	13.24	58,608	+0.07(+0.50%)
Apr 30, 2013	13.26	13.26	13.13	13.17	94,388	-0.05(-0.36%)
Apr 29, 2013	13.28	13.28	13.17	13.22	31,927	-0.02(-0.18%)
Apr 26, 2013	13.19	13.25	13.20	13.25	29,929	+0.04(+0.32%)
Apr 25, 2013	13.17	13.23	13.16	13.20	35,221	-0.02(-0.14%)
Apr 24, 2013	13.13	13.22	13.13	13.22	55,158	+0.06(+0.46%)
Apr 23, 2013	13.19	13.19	13.10	13.16	44,468	+0.06(+0.46%)
Apr 22, 2013	13.17	13.20	13.11	13.10	35,044	-0.02(-0.14%)
Apr 19, 2013	13.19	13.21	13.10	13.12	47,312	-0.07(-0.50%)
Apr 18, 2013	13.13	13.23	13.13	13.19	34,442	+0.04(+0.27%)
Apr 17, 2013	13.20	13.25	13.14	13.15	38,313	-0.04(-0.32%)
Apr 16, 2013	13.37	13.39	13.16	13.19	81,034	-0.13(-0.99%)
Apr 15, 2013	13.43	13.43	13.31	13.32	39,149	-0.08(-0.63%)
Apr 12, 2013	13.36	13.41	13.32	13.41	59,969	+0.11(+0.81%)
Apr 11, 2013	13.28	13.35	13.25	13.30	36,477	+0.07(+0.50%)
Apr 10, 2013	13.41	13.41	13.22	13.23	88,878	-0.13(-0.94%)
Apr 09, 2013	13.39	13.39	13.32	13.36	35,353	+0.01(+0.09%)
Apr 08, 2013	13.46	13.46	13.32	13.35	33,356	-0.10(-0.76%)
Apr 05, 2013	13.25	13.46	13.21	13.45	101,415	+0.31(+2.32%)
Apr 04, 2013	13.16	13.16	12.99	13.14	73,236	+0.07(+0.55%)
Apr 03, 2013	13.11	13.11	12.99	13.07	48,545	+0.02(+0.18%)
Apr 02, 2013	13.26	13.26	13.05	13.05	46,790	-0.22(-1.63%)
Apr 01, 2013	13.32	13.37	13.20	13.26	46,377	-0.06(-0.45%)
Mar 28, 2013	13.21	13.32	13.10	13.32	67,518	+0.17(+1.27%)
Mar 27, 2013	13.13	13.16	12.99	13.16	111,081	+0.04(+0.32%)
Mar 26, 2013	12.99	13.11	12.86	13.11	107,744	+0.18(+1.39%)
Mar 25, 2013	13.28	13.32	12.93	12.93	116,833	-0.29(-2.17%)
Mar 22, 2013	13.52	13.52	13.16	13.22	138,836	-0.23(-1.69%)
Mar 21, 2013	13.31	13.63	13.14	13.45	151,545	+0.11(+0.85%)
Mar 20, 2013	13.13	13.34	13.09	13.34	108,150	+0.15(+1.14%)
Mar 19, 2013	12.99	13.19	12.92	13.19	153,571	+0.22(+1.66%)
Mar 18, 2013	12.60	13.01	12.60	12.97	125,815	+0.25(+1.98%)
Mar 15, 2013	12.93	12.93	12.64	12.72	155,189	-0.19(-1.44%)
Mar 14, 2013	13.01	13.01	12.85	12.90	142,188	-0.08(-0.65%)
Mar 13, 2013	13.05	13.06	12.96	12.99	160,069	-0.09(-0.69%)
Mar 12, 2013	13.11	13.11	12.99	13.08	138,396	+0.02(+0.18%)
Mar 11, 2013	13.20	13.20	13.03	13.05	88,578	-0.11(-0.86%)
Mar 08, 2013	13.14	13.17	13.05	13.17	105,293	+0.00(+0.00%)
Mar 07, 2013	13.22	13.23	13.16	13.17	55,806	-0.08(-0.59%)
Mar 06, 2013	13.29	13.29	13.21	13.25	88,750	+0.00(+0.00%)
Mar 05, 2013	13.29	13.29	13.22	13.25	72,447	-0.05(-0.41%)
Mar 04, 2013	13.32	13.37	13.26	13.30	69,501	+0.01(+0.05%)
Mar 01, 2013	13.34	13.37	13.04	13.29	42,623	-0.02(-0.14%)
Feb 28, 2013	13.31	13.35	13.26	13.31	44,665	+0.02(+0.14%)
Feb 27, 2013	13.38	13.38	13.23	13.29	80,919	-0.07(-0.49%)
Feb 26, 2013	13.26	13.36	13.26	13.36	37,092	-0.05(-0.36%)
Feb 22, 2013	13.46	13.46	13.35	13.41	48,080	+0.00(+0.00%)
Feb 21, 2013	13.32	13.41	13.30	13.41	77,851	+0.07(+0.54%)
Feb 20, 2013	13.38	13.38	13.26	13.34	72,187	+0.04(+0.27%)
Feb 19, 2013	13.42	13.42	13.27	13.30	80,867	-0.12(-0.89%)
Feb 15, 2013	13.37	13.42	13.33	13.42	83,586	+0.03(+0.22%)
Feb 14, 2013	13.54	13.54	13.38	13.39	87,569	-0.13(-0.93%)
Feb 13, 2013	13.63	13.63	13.52	13.52	59,276	-0.06(-0.44%)
Feb 12, 2013	13.62	13.62	13.53	13.57	45,858	+0.02(+0.13%)
Feb 11, 2013	13.55	13.65	13.53	13.56	112,669	+0.05(+0.40%)
Feb 08, 2013	13.59	13.59	13.47	13.50	58,431	-0.07(-0.49%)
Feb 07, 2013	13.65	13.65	13.52	13.57	47,728	-0.05(-0.40%)
Feb 06, 2013	13.62	13.64	13.59	13.62	55,782	+0.10(+0.71%)
Feb 04, 2013	13.63	13.64	13.51	13.53	52,306	-0.04(-0.26%)
Feb 01, 2013	13.65	13.68	13.54	13.56	52,372	-0.03(-0.22%)
Jan 31, 2013	13.59	13.60	13.52	13.59	57,564	+0.02(+0.18%)
Jan 30, 2013	13.63	13.67	13.50	13.57	46,948	-0.02(-0.18%)
Jan 29, 2013	13.73	13.80	13.50	13.59	73,231	-0.14(-1.05%)
Jan 28, 2013	13.99	13.99	13.66	13.74	93,057	-0.19(-1.38%)
Jan 25, 2013	13.92	13.98	13.88	13.93	62,715	-0.03(-0.21%)
Jan 24, 2013	13.87	13.96	13.87	13.96	57,905	+0.04(+0.30%)
Jan 23, 2013	13.78	13.92	13.77	13.92	126,550	+0.13(+0.96%)
Jan 22, 2013	13.75	13.80	13.73	13.78	59,972	+0.03(+0.22%)
Jan 18, 2013	13.68	13.76	13.68	13.75	75,696	+0.07(+0.53%)
Jan 17, 2013	13.70	13.76	13.68	13.68	54,737	+0.03(+0.22%)
Jan 16, 2013	13.68	13.68	13.54	13.65	66,295	+0.02(+0.18%)
Jan 15, 2013	13.77	13.79	13.59	13.63	56,728	-0.13(-0.96%)
Jan 14, 2013	13.73	13.77	13.71	13.76	53,495	+0.11(+0.79%)
Jan 11, 2013	13.74	13.74	13.64	13.65	51,886	-0.03(-0.22%)
Jan 10, 2013	13.80	13.80	13.67	13.68	55,824	-0.09(-0.65%)
Jan 09, 2013	13.69	13.77	13.69	13.77	34,350	+0.05(+0.35%)
Jan 08, 2013	13.72	13.77	13.69	13.72	58,870	+0.04(+0.26%)
Jan 07, 2013	13.68	13.69	13.63	13.69	42,840	+0.05(+0.34%)
Jan 04, 2013	13.63	13.66	13.57	13.64	62,616	+0.07(+0.50%)
Jan 03, 2013	13.61	13.68	13.48	13.57	83,680	-0.04(-0.31%)
Jan 02, 2013	13.40	13.62	13.26	13.62	120,548	+0.36(+2.71%)
Dec 31, 2012	13.17	13.26	13.12	13.26	74,714	+0.13(+0.96%)
Dec 28, 2012	13.17	13.24	13.12	13.13	92,265	-0.03(-0.23%)
Dec 27, 2012	13.25	13.31	13.13	13.16	80,557	-0.19(-1.39%)
Dec 26, 2012	13.47	13.50	13.27	13.35	59,076	-0.02(-0.13%)
Dec 24, 2012	13.54	13.54	13.35	13.37	50,126	-0.16(-1.20%)
Dec 21, 2012	13.45	13.59	13.38	13.53	96,596	+0.11(+0.80%)
Dec 20, 2012	13.39	13.54	13.30	13.42	109,047	+0.05(+0.40%)
Dec 19, 2012	13.28	13.38	13.17	13.37	108,000	+0.19(+1.45%)
Dec 18, 2012	13.31	13.32	13.08	13.17	127,542	-0.13(-0.99%)
Dec 17, 2012	13.62	13.62	13.29	13.31	152,734	-0.30(-2.20%)
Dec 14, 2012	13.86	13.86	13.53	13.60	120,710	-0.25(-1.82%)
Dec 13, 2012	14.05	14.08	13.82	13.86	112,178	-0.14(-0.98%)
Dec 12, 2012	14.04	14.13	13.99	13.99	88,419	+0.02(+0.17%)
Dec 11, 2012	13.94	14.01	13.88	13.97	59,633	+0.08(+0.56%)
Dec 10, 2012	14.05	14.05	13.86	13.89	59,622	-0.06(-0.42%)
Dec 07, 2012	14.18	14.19	13.92	13.95	83,232	-0.13(-0.90%)
Dec 06, 2012	14.02	14.10	14.02	14.08	63,586	+0.06(+0.43%)
Dec 05, 2012	14.11	14.14	14.02	14.02	58,730	-0.01(-0.04%)
Dec 04, 2012	14.11	14.11	14.01	14.02	37,349	-0.24(-1.68%)
Nov 30, 2012	14.46	14.46	14.21	14.26	99,009	-0.09(-0.63%)
Nov 29, 2012	14.48	14.48	14.20	14.35	86,754	+0.04(+0.29%)
Nov 28, 2012	14.75	14.86	14.30	14.31	157,811	-0.29(-2.01%)
Nov 27, 2012	15.08	15.08	14.53	14.60	133,758	-0.26(-1.73%)
Nov 26, 2012	14.79	15.04	14.76	14.86	78,947	-0.06(-0.40%)
Nov 23, 2012	14.75	15.09	14.28	14.92	117,624	+0.17(+1.14%)
Nov 21, 2012	14.50	14.80	14.47	14.75	141,430	+0.12(+0.82%)
Nov 20, 2012	14.50	15.15	14.43	14.63	175,378	+0.16(+1.07%)
Nov 19, 2012	14.50	14.52	14.36	14.48	71,240	+0.10(+0.67%)
Nov 16, 2012	14.28	14.53	14.25	14.38	102,664	+0.14(+0.97%)
Nov 15, 2012	14.22	14.34	14.02	14.25	240,670	+0.04(+0.29%)
Nov 14, 2012	14.15	14.21	14.07	14.20	157,297	+0.10(+0.68%)
Nov 13, 2012	14.17	14.20	14.08	14.11	106,699	-0.03(-0.21%)
Nov 12, 2012	14.13	14.14	14.08	14.14	96,873	+0.05(+0.38%)
Nov 09, 2012	14.02	14.08	13.98	14.08	84,126	+0.13(+0.94%)
Nov 08, 2012	13.89	13.97	13.89	13.95	36,746	+0.10(+0.74%)
Nov 07, 2012	13.81	13.89	13.75	13.85	110,603	+0.10(+0.70%)
Nov 06, 2012	13.70	13.78	13.62	13.75	91,464	+0.11(+0.83%)
Nov 05, 2012	13.73	13.73	13.53	13.64	95,234	-0.04(-0.31%)
Nov 02, 2012	13.88	13.88	13.63	13.68	79,279	-0.15(-1.08%)
Nov 01, 2012	13.89	13.92	13.69	13.83	102,162	+0.01(+0.07%)
Oct 31, 2012	14.02	14.02	13.76	13.82	87,875	-0.15(-1.10%)
Oct 26, 2012	14.00	13.98	13.98	13.98	123,913	-0.03(-0.21%)
Oct 25, 2012	13.91	14.01	13.90	14.01	35,502	+0.14(+1.04%)
Oct 24, 2012	13.79	13.92	13.75	13.86	86,405	+0.11(+0.78%)
Oct 23, 2012	13.71	13.80	13.70	13.75	80,397	-0.08(-0.61%)
Oct 19, 2012	13.94	13.98	13.80	13.84	99,179	-0.11(-0.77%)
Oct 18, 2012	13.89	13.95	13.84	13.95	34,764	+0.13(+0.95%)
Oct 17, 2012	14.02	14.03	13.59	13.81	133,791	-0.06(-0.43%)
Oct 16, 2012	14.70	14.70	13.81	13.87	195,535	-0.53(-3.70%)
Oct 15, 2012	14.43	14.48	14.26	14.41	76,327	+0.19(+1.35%)
Oct 12, 2012	14.22	14.34	14.06	14.22	109,555	+0.04(+0.30%)
Oct 11, 2012	14.12	14.18	14.10	14.17	63,536	+0.08(+0.55%)
Oct 10, 2012	14.05	14.11	13.99	14.10	75,205	+0.05(+0.34%)
Oct 09, 2012	14.07	14.07	13.93	14.05	119,444	+0.07(+0.51%)
Oct 08, 2012	13.89	14.12	13.89	13.98	68,014	+0.11(+0.78%)
Oct 05, 2012	13.77	13.92	13.75	13.87	37,898	+0.14(+1.05%)
Oct 04, 2012	13.97	13.97	13.72	13.72	52,862	-0.17(-1.21%)
Oct 03, 2012	14.02	14.04	13.89	13.89	86,415	-0.05(-0.34%)
Oct 02, 2012	14.04	14.07	13.94	13.94	42,848	-0.10(-0.72%)

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.