Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	14.28	14.57	14.06	14.19	0	-0.26(-1.82%)
Sep 27, 2013	14.42	14.63	14.39	14.45	0	-0.08(-0.55%)
Sep 26, 2013	14.38	14.83	14.24	14.53	20,532	+0.15(+1.02%)
Sep 25, 2013	14.62	14.66	14.36	14.38	18,765	-0.20(-1.34%)
Sep 24, 2013	14.39	14.66	14.28	14.58	12,354	+0.16(+1.10%)
Sep 23, 2013	14.29	14.42	14.19	14.42	24,732	+0.12(+0.81%)
Sep 20, 2013	14.28	14.38	14.16	14.30	0	+0.02(+0.13%)
Sep 19, 2013	14.56	14.66	14.28	14.28	0	-0.27(-1.85%)
Sep 18, 2013	13.79	14.57	13.79	14.55	0	+0.58(+4.16%)
Sep 17, 2013	13.75	14.09	13.62	13.97	0	+0.24(+1.78%)
Sep 16, 2013	13.61	13.78	13.58	13.73	0	+0.15(+1.08%)
Sep 13, 2013	13.62	13.72	13.43	13.58	0	-0.02(-0.13%)
Sep 12, 2013	13.66	13.69	13.41	13.60	0	-0.07(-0.49%)
Sep 11, 2013	13.63	13.73	13.61	13.67	0	+0.01(+0.04%)
Sep 10, 2013	13.78	13.78	13.47	13.66	33,282	+0.22(+1.64%)
Sep 09, 2013	13.30	13.47	13.02	13.44	0	+0.16(+1.20%)
Sep 06, 2013	13.87	13.87	13.17	13.28	0	-0.52(-3.77%)
Sep 05, 2013	13.91	13.91	13.77	13.80	0	+0.02(+0.18%)
Sep 04, 2013	13.73	13.90	13.60	13.78	0	+0.04(+0.27%)
Sep 03, 2013	13.42	13.86	13.41	13.74	0	+0.50(+3.74%)
Aug 30, 2013	13.27	13.30	13.16	13.24	0	+0.01(+0.05%)
Aug 29, 2013	12.85	13.24	12.78	13.24	24,126	+0.36(+2.80%)
Aug 28, 2013	12.88	13.01	12.76	12.88	0	+0.04(+0.33%)
Aug 27, 2013	12.94	13.00	12.77	12.83	57,381	-0.19(-1.46%)
Aug 26, 2013	13.65	13.82	12.96	13.02	0	-0.58(-4.23%)
Aug 23, 2013	13.63	16.08	13.53	13.60	0	+0.20(+1.46%)
Aug 22, 2013	13.11	13.55	13.01	13.40	19,834	+0.53(+4.14%)
Aug 21, 2013	12.77	13.07	12.77	12.87	0	+0.03(+0.24%)
Aug 20, 2013	12.60	13.02	12.60	12.84	25,911	+0.23(+1.84%)
Aug 19, 2013	12.72	12.92	12.55	12.61	18,569	-0.07(-0.53%)
Aug 16, 2013	12.80	12.85	12.66	12.67	0	-0.21(-1.61%)
Aug 15, 2013	13.46	13.52	12.85	12.88	40,475	-0.67(-4.92%)
Aug 14, 2013	13.59	13.68	13.51	13.55	34,721	+0.01(+0.05%)
Aug 13, 2013	13.45	13.61	13.35	13.54	46,274	+0.10(+0.73%)
Aug 12, 2013	13.12	13.50	13.12	13.45	26,323	+0.35(+2.71%)
Aug 09, 2013	12.90	13.21	12.78	13.09	48,497	+0.13(+0.99%)
Aug 08, 2013	12.94	13.07	12.75	12.96	16,437	+0.14(+1.10%)
Aug 07, 2013	12.96	13.14	12.82	12.82	21,399	-0.12(-0.95%)
Aug 06, 2013	12.91	13.21	12.75	12.94	54,634	+0.01(+0.10%)
Aug 05, 2013	13.08	13.40	12.77	12.93	48,345	-0.12(-0.89%)
Aug 02, 2013	13.00	13.11	12.93	13.05	12,589	-0.06(-0.42%)
Aug 01, 2013	13.28	13.32	13.02	13.10	25,299	-0.10(-0.74%)
Jul 31, 2013	13.22	13.67	12.95	13.20	0	-0.02(-0.19%)
Jul 30, 2013	13.54	13.71	13.22	13.22	0	-0.23(-1.73%)
Jul 29, 2013	13.27	13.67	12.96	13.46	0	+0.11(+0.82%)
Jul 26, 2013	13.76	13.86	13.16	13.35	0	-0.48(-3.45%)
Jul 25, 2013	12.74	13.87	12.74	13.82	0	+1.03(+8.08%)
Jul 24, 2013	12.80	12.99	12.56	12.79	0	+0.03(+0.24%)
Jul 23, 2013	12.79	12.89	12.70	12.76	0	-0.07(-0.52%)
Jul 22, 2013	12.66	12.89	12.66	12.83	0	+0.09(+0.67%)
Jul 19, 2013	12.76	12.82	12.55	12.74	0	-0.06(-0.43%)
Jul 18, 2013	12.72	12.97	12.71	12.80	0	-0.04(-0.29%)
Jul 17, 2013	12.76	13.12	12.68	12.83	63,022	+0.16(+1.26%)
Jul 16, 2013	12.49	12.87	12.41	12.67	0	+0.11(+0.88%)
Jul 15, 2013	12.63	12.83	12.52	12.56	0	+0.01(+0.05%)
Jul 12, 2013	12.53	12.77	12.45	12.56	0	-0.01(-0.10%)
Jul 11, 2013	12.60	12.73	12.49	12.57	0	+0.03(+0.24%)
Jul 10, 2013	12.78	12.78	12.48	12.54	0	-0.23(-1.82%)
Jul 09, 2013	12.91	12.93	12.69	12.77	0	-0.03(-0.24%)
Jul 08, 2013	12.83	12.95	12.74	12.80	0	-0.01(-0.05%)
Jul 05, 2013	12.85	12.85	12.55	12.81	0	+0.10(+0.77%)
Jul 03, 2013	12.25	12.79	12.25	12.71	0	+0.40(+3.28%)
Jul 02, 2013	12.30	12.52	11.96	12.31	0	-0.29(-2.33%)
Jul 01, 2013	12.28	12.69	12.28	12.60	0	+0.27(+2.18%)
Jun 28, 2013	12.14	12.35	12.02	12.33	145,515	+0.18(+1.51%)
Jun 27, 2013	11.90	12.23	11.86	12.15	0	+0.32(+2.74%)
Jun 26, 2013	12.06	12.20	11.76	11.82	0	-0.20(-1.68%)
Jun 25, 2013	12.07	12.07	11.87	12.03	0	+0.07(+0.61%)
Jun 24, 2013	11.87	12.03	11.65	11.95	0	+0.00(+0.00%)
Jun 21, 2013	12.03	12.09	11.90	11.95	47,931	-0.03(-0.26%)
Jun 20, 2013	11.85	12.02	11.76	11.98	0	-0.07(-0.56%)
Jun 19, 2013	12.17	12.17	12.00	12.05	0	-0.12(-1.00%)
Jun 18, 2013	12.33	12.36	12.11	12.17	0	-0.15(-1.19%)
Jun 17, 2013	12.14	12.36	12.05	12.32	0	+0.32(+2.70%)
Jun 14, 2013	12.02	12.09	11.93	12.00	0	-0.08(-0.66%)
Jun 13, 2013	12.03	12.07	11.93	12.07	14,691	+0.02(+0.15%)
Jun 12, 2013	12.09	12.10	11.94	12.06	9,571	-0.01(-0.05%)
Jun 11, 2013	12.04	12.19	11.94	12.06	33,249	-0.16(-1.30%)
Jun 10, 2013	12.07	12.22	11.89	12.22	0	+0.18(+1.52%)
Jun 07, 2013	12.08	12.08	11.95	12.04	0	-0.02(-0.15%)
Jun 06, 2013	12.01	12.07	11.81	12.06	27,729	+0.09(+0.77%)
Jun 05, 2013	12.12	12.20	11.96	11.96	0	-0.18(-1.46%)
Jun 04, 2013	12.18	12.23	12.07	12.14	0	-0.01(-0.10%)
Jun 03, 2013	11.87	12.23	11.85	12.15	62,442	+0.31(+2.58%)
May 31, 2013	11.85	12.05	11.83	11.85	24,431	-0.12(-0.97%)
May 30, 2013	11.96	12.03	11.92	11.96	19,270	+0.04(+0.31%)
May 29, 2013	11.96	12.01	11.78	11.93	31,134	-0.09(-0.76%)
May 28, 2013	12.16	12.35	11.87	12.02	36,427	+0.03(+0.26%)
May 24, 2013	12.04	12.07	11.93	11.99	0	-0.13(-1.11%)
May 23, 2013	11.87	12.13	11.78	12.12	0	+0.17(+1.38%)
May 22, 2013	11.93	11.99	11.93	11.96	0	-0.03(-0.26%)
May 21, 2013	12.00	12.07	11.95	11.99	0	-0.01(-0.05%)
May 20, 2013	12.07	12.09	11.95	12.00	0	-0.18(-1.46%)
May 17, 2013	12.14	12.28	12.10	12.17	0	+0.08(+0.66%)
May 16, 2013	12.14	12.20	12.02	12.09	40,676	-0.05(-0.40%)
May 15, 2013	12.03	12.15	12.03	12.14	0	+0.12(+0.97%)
May 13, 2013	11.95	12.07	11.95	12.03	0	+0.08(+0.67%)
May 10, 2013	12.02	12.09	11.93	11.95	0	-0.07(-0.61%)
May 09, 2013	12.24	12.24	12.00	12.02	0	-0.19(-1.55%)
May 08, 2013	12.20	12.23	12.12	12.21	0	-0.01(-0.10%)
May 07, 2013	12.21	12.31	12.15	12.22	0	+0.08(+0.65%)
May 06, 2013	12.28	12.36	12.12	12.14	0	-0.10(-0.80%)
May 03, 2013	12.09	12.44	11.90	12.24	0	+0.34(+2.83%)
May 02, 2013	12.22	12.27	11.89	11.90	0	-0.31(-2.50%)
May 01, 2013	12.66	12.91	12.21	12.21	0	-0.62(-4.86%)
Apr 30, 2013	12.79	12.90	12.69	12.83	0	+0.06(+0.48%)
Apr 29, 2013	12.85	12.89	12.75	12.77	65,875	-0.02(-0.14%)
Apr 26, 2013	12.69	12.85	12.69	12.79	45,998	+0.06(+0.43%)
Apr 25, 2013	12.84	12.89	12.69	12.74	30,745	+0.08(+0.63%)
Apr 24, 2013	12.54	12.81	12.53	12.66	24,248	+0.06(+0.44%)
Apr 23, 2013	12.69	12.69	12.43	12.60	25,926	+0.09(+0.68%)
Apr 22, 2013	12.66	12.82	12.39	12.52	58,620	-0.12(-0.92%)
Apr 19, 2013	12.49	12.75	12.47	12.63	45,620	+0.17(+1.32%)
Apr 18, 2013	12.18	12.63	12.17	12.47	33,905	+0.29(+2.36%)
Apr 17, 2013	12.50	12.78	12.18	12.18	38,461	-0.45(-3.58%)
Apr 16, 2013	12.33	12.71	12.33	12.63	26,220	+0.42(+3.40%)
Apr 15, 2013	12.41	12.49	12.20	12.22	57,196	-0.28(-2.20%)
Apr 12, 2013	12.83	12.90	12.42	12.49	52,694	-0.35(-2.76%)
Apr 11, 2013	12.70	12.88	12.70	12.85	30,282	+0.15(+1.16%)
Apr 10, 2013	12.42	12.76	12.41	12.70	84,670	+0.42(+3.44%)
Apr 09, 2013	11.92	12.52	11.56	12.28	98,142	+0.36(+3.03%)
Apr 08, 2013	11.82	11.99	11.68	11.92	15,272	+0.12(+0.98%)
Apr 05, 2013	11.59	11.89	11.59	11.80	14,049	+0.04(+0.36%)
Apr 04, 2013	11.53	11.76	11.52	11.76	43,459	+0.07(+0.63%)
Apr 03, 2013	12.09	12.09	11.65	11.68	66,947	-0.20(-1.65%)
Apr 02, 2013	12.33	12.33	11.78	11.88	28,206	-0.30(-2.46%)
Apr 01, 2013	12.28	12.38	12.14	12.18	22,175	-0.04(-0.35%)
Mar 28, 2013	12.36	12.39	12.22	12.22	42,471	-0.08(-0.65%)
Mar 27, 2013	12.11	12.58	12.11	12.30	50,971	+0.09(+0.70%)
Mar 26, 2013	12.23	12.34	12.00	12.22	56,011	+0.04(+0.30%)
Mar 25, 2013	12.10	12.23	12.03	12.18	23,632	+0.07(+0.61%)
Mar 22, 2013	11.84	12.17	11.80	12.11	67,902	+0.24(+2.01%)
Mar 21, 2013	12.09	12.21	11.87	11.87	12,994	-0.36(-2.95%)
Mar 20, 2013	12.20	12.23	12.09	12.23	17,616	+0.10(+0.81%)
Mar 19, 2013	11.92	12.23	11.82	12.13	22,486	+0.28(+2.37%)
Mar 18, 2013	11.82	11.98	11.76	11.85	46,053	-0.13(-1.12%)
Mar 15, 2013	12.20	12.20	11.79	11.98	117,642	-0.21(-1.76%)
Mar 14, 2013	12.14	12.33	11.97	12.20	40,547	+0.12(+0.96%)
Mar 13, 2013	12.03	12.31	12.03	12.08	53,617	+0.11(+0.92%)
Mar 12, 2013	11.86	12.09	11.86	11.97	29,673	+0.10(+0.82%)
Mar 11, 2013	11.62	12.06	11.62	11.87	45,834	+0.26(+2.27%)
Mar 08, 2013	12.05	12.17	11.38	11.61	77,660	-0.28(-2.32%)
Mar 07, 2013	11.87	11.91	11.61	11.89	15,396	+0.02(+0.21%)
Mar 06, 2013	11.78	11.87	11.54	11.86	18,832	+0.18(+1.52%)
Mar 05, 2013	11.74	11.74	11.62	11.68	43,150	+0.00(+0.00%)
Mar 04, 2013	11.67	11.71	11.49	11.68	37,452	-0.01(-0.05%)
Mar 01, 2013	11.66	11.75	11.29	11.69	59,829	+0.03(+0.26%)
Feb 28, 2013	11.46	11.68	11.44	11.66	32,430	+0.22(+1.93%)
Feb 27, 2013	11.47	11.50	11.35	11.44	63,640	+0.01(+0.05%)
Feb 26, 2013	11.47	11.49	11.32	11.43	40,447	+0.04(+0.32%)
Feb 25, 2013	11.69	11.77	11.21	11.40	71,332	-0.31(-2.61%)
Feb 22, 2013	11.60	11.71	11.35	11.70	25,434	+0.18(+1.59%)
Feb 21, 2013	11.48	11.59	11.26	11.52	79,756	-0.07(-0.63%)
Feb 20, 2013	11.68	11.73	11.59	11.59	70,846	-0.10(-0.84%)
Feb 19, 2013	11.60	11.69	11.49	11.69	48,412	+0.09(+0.79%)
Feb 15, 2013	11.93	11.93	11.48	11.60	50,740	-0.23(-1.97%)
Feb 14, 2013	11.87	12.00	11.73	11.83	38,244	-0.06(-0.46%)
Feb 13, 2013	11.87	11.92	11.82	11.89	82,185	+0.02(+0.15%)
Feb 12, 2013	11.74	11.93	11.66	11.87	22,391	+0.15(+1.25%)
Feb 11, 2013	11.53	11.73	11.33	11.72	66,864	+0.21(+1.86%)
Feb 08, 2013	11.96	11.96	11.44	11.51	63,055	-0.43(-3.64%)
Feb 07, 2013	11.92	12.07	11.81	11.94	45,445	-0.20(-1.66%)
Feb 06, 2013	11.65	12.18	11.49	12.14	64,422	+0.73(+6.43%)
Feb 04, 2013	11.56	11.60	11.26	11.41	81,754	-0.23(-1.95%)
Feb 01, 2013	11.32	11.76	11.32	11.63	80,081	+0.36(+3.20%)
Jan 31, 2013	12.34	12.35	10.89	11.27	278,371	-1.22(-9.75%)
Jan 30, 2013	12.50	12.67	12.36	12.49	95,520	+0.01(+0.05%)
Jan 29, 2013	12.34	12.52	12.14	12.48	43,745	+0.14(+1.14%)
Jan 28, 2013	12.09	12.35	11.95	12.34	66,189	+0.21(+1.77%)
Jan 25, 2013	11.96	12.25	11.87	12.13	86,037	+0.15(+1.23%)
Jan 24, 2013	11.81	12.01	11.76	11.98	40,668	+0.23(+1.92%)
Jan 23, 2013	12.35	12.35	11.74	11.76	82,354	-0.30(-2.49%)
Jan 22, 2013	12.30	12.30	11.77	12.06	71,355	-0.15(-1.25%)
Jan 18, 2013	12.07	12.23	12.07	12.21	48,644	+0.14(+1.16%)
Jan 17, 2013	12.25	12.29	12.00	12.07	45,337	-0.13(-1.10%)
Jan 16, 2013	12.19	12.26	12.07	12.20	71,160	+0.03(+0.25%)
Jan 15, 2013	12.35	12.35	11.99	12.17	115,017	-0.09(-0.70%)
Jan 14, 2013	12.04	12.35	11.93	12.26	95,203	+0.33(+2.77%)
Jan 11, 2013	11.66	11.97	11.57	11.93	104,255	+0.32(+2.79%)
Jan 10, 2013	11.70	11.78	11.50	11.60	67,572	-0.02(-0.16%)
Jan 09, 2013	11.71	11.85	11.57	11.62	32,671	+0.01(+0.05%)
Jan 08, 2013	11.62	11.87	11.59	11.62	39,015	-0.03(-0.26%)
Jan 07, 2013	12.42	12.42	11.55	11.65	48,790	+0.10(+0.85%)
Jan 04, 2013	11.72	11.74	11.41	11.55	35,162	-0.06(-0.53%)
Jan 03, 2013	11.65	11.68	11.35	11.61	70,545	+0.01(+0.05%)
Jan 02, 2013	11.39	11.62	11.15	11.60	109,346	+0.46(+4.12%)
Dec 31, 2012	10.72	11.22	10.70	11.15	76,557	+0.43(+4.00%)
Dec 28, 2012	11.12	11.21	10.52	10.72	92,169	-0.59(-5.25%)
Dec 27, 2012	11.05	11.31	11.05	11.31	30,287	+0.28(+2.49%)
Dec 26, 2012	11.48	11.49	11.04	11.04	39,849	-0.37(-3.27%)
Dec 24, 2012	11.40	11.65	11.26	11.41	30,153	+0.06(+0.48%)
Dec 21, 2012	11.62	11.62	11.20	11.35	151,582	-0.36(-3.08%)
Dec 20, 2012	11.62	11.71	11.41	11.71	27,480	+0.08(+0.68%)
Dec 19, 2012	11.70	11.70	11.32	11.63	54,513	-0.02(-0.16%)
Dec 18, 2012	11.32	11.71	11.17	11.65	93,400	+0.65(+5.95%)
Dec 17, 2012	10.65	11.17	10.60	11.00	170,864	+0.60(+5.74%)
Dec 14, 2012	10.63	10.69	10.31	10.40	57,191	-0.23(-2.18%)
Dec 13, 2012	10.80	10.82	10.60	10.63	34,415	-0.10(-0.92%)
Dec 12, 2012	10.86	11.00	10.64	10.73	92,549	-0.08(-0.70%)
Dec 11, 2012	10.94	10.99	10.60	10.81	71,542	+0.15(+1.41%)
Dec 10, 2012	10.71	10.71	10.60	10.66	29,475	-0.06(-0.59%)
Dec 07, 2012	10.77	10.77	10.58	10.72	53,704	+0.01(+0.05%)
Dec 06, 2012	10.69	10.77	10.54	10.71	45,232	+0.10(+0.93%)
Dec 05, 2012	10.66	10.80	10.53	10.62	30,123	+0.07(+0.66%)
Dec 04, 2012	10.59	10.71	10.49	10.55	35,100	+0.28(+2.71%)
Nov 30, 2012	9.955	10.28	9.793	10.27	88,963	+0.30(+3.02%)
Nov 29, 2012	10.18	10.18	9.863	9.967	38,203	-0.09(-0.86%)
Nov 28, 2012	9.706	10.12	9.301	10.05	33,323	+0.30(+3.03%)
Nov 27, 2012	9.828	9.845	9.671	9.758	27,642	-0.11(-1.12%)
Nov 26, 2012	9.851	9.996	9.666	9.868	30,976	+0.02(+0.18%)
Nov 23, 2012	9.706	10.07	9.660	9.851	7,795	+0.20(+2.04%)
Nov 21, 2012	9.561	9.909	9.358	9.654	48,147	-0.02(-0.18%)
Nov 20, 2012	9.874	10.01	9.544	9.671	35,584	-0.20(-2.05%)
Nov 19, 2012	9.619	10.08	9.619	9.874	74,970	+0.43(+4.54%)
Nov 16, 2012	9.272	9.561	9.144	9.445	41,439	+0.16(+1.75%)
Nov 15, 2012	9.445	9.445	9.128	9.283	53,041	-0.22(-2.32%)
Nov 14, 2012	9.845	9.845	9.341	9.503	73,820	-0.31(-3.19%)
Nov 13, 2012	9.916	10.10	9.666	9.816	55,322	-0.09(-0.88%)
Nov 12, 2012	9.700	9.984	9.700	9.903	13,210	+0.25(+2.64%)
Nov 09, 2012	9.608	9.915	9.480	9.648	68,238	+0.02(+0.24%)
Nov 08, 2012	9.915	10.01	9.625	9.625	32,258	-0.37(-3.71%)
Nov 07, 2012	9.967	10.36	9.839	9.996	93,207	-0.12(-1.15%)
Nov 06, 2012	9.886	10.25	9.886	10.11	126,905	+0.23(+2.35%)
Nov 05, 2012	9.735	9.967	9.735	9.880	68,952	+0.03(+0.35%)
Nov 02, 2012	10.00	10.00	9.694	9.845	75,361	-0.10(-0.99%)
Nov 01, 2012	9.851	10.13	9.764	9.944	76,830	+0.20(+2.02%)
Oct 31, 2012	8.692	10.07	8.692	9.747	176,707	+1.61(+19.72%)
Oct 26, 2012	8.078	8.142	8.142	8.142	78,519	+0.04(+0.50%)
Oct 25, 2012	8.142	8.153	8.066	8.101	35,818	+0.02(+0.29%)
Oct 24, 2012	8.124	8.133	8.049	8.078	34,895	-0.04(-0.50%)
Oct 23, 2012	8.165	8.339	8.037	8.118	94,135	+0.19(+2.34%)
Oct 19, 2012	8.223	8.420	7.771	7.933	104,933	-0.35(-4.27%)
Oct 18, 2012	8.472	8.547	8.194	8.286	23,457	-0.23(-2.65%)
Oct 17, 2012	8.426	8.692	8.420	8.512	58,430	+0.03(+0.41%)
Oct 16, 2012	7.962	8.492	7.945	8.478	71,899	+0.49(+6.17%)
Oct 15, 2012	8.043	8.118	7.923	7.985	49,056	-0.06(-0.79%)
Oct 12, 2012	8.333	8.362	7.962	8.049	26,641	-0.14(-1.70%)
Oct 11, 2012	8.211	8.380	8.113	8.188	54,635	+0.01(+0.14%)
Oct 10, 2012	8.437	8.437	8.113	8.176	69,333	-0.26(-3.09%)
Oct 09, 2012	8.304	8.675	8.113	8.437	97,783	+0.20(+2.46%)
Oct 08, 2012	8.344	8.483	8.229	8.234	58,720	-0.19(-2.27%)
Oct 05, 2012	8.472	8.524	8.344	8.426	54,437	+0.02(+0.21%)
Oct 04, 2012	8.171	8.576	8.165	8.408	127,666	+0.45(+5.60%)
Oct 03, 2012	7.690	8.303	7.591	7.962	105,644	+0.32(+4.17%)
Oct 02, 2012	7.661	7.661	7.423	7.643	89,572	+0.03(+0.38%)

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.