Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	13.04	13.19	12.84	13.18	0	-0.02(-0.13%)
Apr 29, 2013	13.19	13.19	12.89	13.19	757	+0.24(+1.86%)
Apr 26, 2013	13.20	13.09	12.95	12.95	4,545	-0.14(-1.03%)
Apr 25, 2013	13.12	13.26	12.66	13.09	3,811	-0.15(-1.11%)
Apr 24, 2013	13.33	13.33	12.90	13.23	0	-0.10(-0.75%)
Apr 23, 2013	12.70	13.36	12.70	13.33	8,041	+0.62(+4.86%)
Apr 22, 2013	12.76	12.82	12.72	12.72	4,312	-0.04(-0.32%)
Apr 19, 2013	13.01	13.01	12.66	12.76	3,777	-0.16(-1.23%)
Apr 18, 2013	12.95	12.98	12.57	12.92	1,715	-0.31(-2.32%)
Apr 17, 2013	13.22	13.27	13.10	13.22	6,714	-0.02(-0.18%)
Apr 16, 2013	13.39	13.39	13.25	13.25	5,647	-0.09(-0.71%)
Apr 15, 2013	13.19	13.39	12.96	13.34	10,857	+0.15(+1.12%)
Apr 12, 2013	13.07	13.25	13.07	13.19	4,236	-0.05(-0.40%)
Apr 11, 2013	12.79	13.25	12.54	13.25	15,179	+0.52(+4.07%)
Apr 10, 2013	12.80	12.80	12.36	12.73	6,876	-0.08(-0.64%)
Apr 09, 2013	12.50	12.82	12.50	12.81	5,698	+0.17(+1.35%)
Apr 08, 2013	12.74	12.80	12.37	12.64	11,107	+0.20(+1.61%)
Apr 05, 2013	12.26	12.70	12.26	12.44	12,651	+0.04(+0.33%)
Apr 04, 2013	11.77	12.50	11.77	12.40	6,307	+0.15(+1.20%)
Apr 03, 2013	12.25	12.39	12.25	12.25	6,193	+0.00(+0.00%)
Apr 02, 2013	11.85	12.36	11.85	12.25	10,191	+0.51(+4.31%)
Apr 01, 2013	11.54	11.77	11.54	11.74	4,467	+0.32(+2.84%)
Mar 28, 2013	11.48	11.48	11.42	11.42	12,855	+0.03(+0.26%)
Mar 27, 2013	11.19	11.48	11.19	11.39	5,004	+0.08(+0.68%)
Mar 26, 2013	11.37	11.48	11.31	11.31	5,605	-0.03(-0.26%)
Mar 25, 2013	11.34	11.36	11.19	11.34	5,946	+0.04(+0.38%)
Mar 22, 2013	11.62	12.16	11.01	11.30	17,682	-0.35(-3.00%)
Mar 21, 2013	10.94	12.24	10.94	11.65	11,678	+0.55(+4.93%)
Mar 20, 2013	11.34	11.34	10.89	11.10	21,681	+0.01(+0.11%)
Mar 19, 2013	11.23	11.43	11.07	11.09	20,196	-0.17(-1.47%)
Mar 18, 2013	11.48	11.88	11.16	11.26	10,517	-0.14(-1.19%)
Mar 15, 2013	11.53	11.60	11.19	11.39	4,567	-0.16(-1.43%)
Mar 14, 2013	12.25	12.25	11.22	11.56	5,095	-0.12(-1.06%)
Mar 13, 2013	12.26	12.35	11.63	11.68	10,616	-0.39(-3.22%)
Mar 12, 2013	11.92	12.40	11.92	12.07	10,298	+0.45(+3.85%)
Mar 11, 2013	12.13	12.27	11.51	11.62	9,957	-0.49(-4.05%)
Mar 08, 2013	11.77	12.21	11.72	12.11	5,508	+0.35(+2.97%)
Mar 07, 2013	12.20	12.20	11.60	11.76	15,797	-0.16(-1.34%)
Mar 06, 2013	12.77	13.24	11.79	11.92	15,732	-0.94(-7.28%)
Mar 05, 2013	12.13	13.25	12.13	12.86	3,035	+0.78(+6.48%)
Mar 04, 2013	12.41	12.48	11.65	12.07	4,671	-0.41(-3.30%)
Mar 01, 2013	11.74	12.49	11.31	12.49	5,508	+0.84(+7.25%)
Feb 28, 2013	11.54	11.76	11.54	11.64	11,960	+0.10(+0.90%)
Feb 27, 2013	11.60	11.60	11.54	11.54	1,528	+0.02(+0.20%)
Feb 26, 2013	11.47	11.72	11.47	11.52	2,111	+0.09(+0.82%)
Feb 25, 2013	12.13	12.15	11.26	11.42	18,841	-0.68(-5.63%)
Feb 22, 2013	12.27	12.27	12.07	12.10	2,760	-0.14(-1.17%)
Feb 21, 2013	12.07	12.83	12.07	12.25	7,732	+0.02(+0.19%)
Feb 20, 2013	12.24	12.32	12.11	12.22	3,397	-0.45(-3.57%)
Feb 19, 2013	12.08	12.67	11.95	12.67	1,637	+0.69(+5.72%)
Feb 15, 2013	11.93	12.04	11.93	11.99	1,273	+0.06(+0.51%)
Feb 14, 2013	12.45	13.00	11.92	11.93	11,126	-0.55(-4.39%)
Feb 13, 2013	12.82	12.85	12.35	12.47	2,327	-0.38(-2.98%)
Feb 12, 2013	12.74	12.86	12.62	12.86	2,435	+0.08(+0.65%)
Feb 11, 2013	13.28	13.28	12.69	12.77	9,745	-0.57(-4.24%)
Feb 08, 2013	13.25	13.39	13.25	13.34	5,462	+0.09(+0.71%)
Feb 07, 2013	13.10	13.39	13.10	13.25	4,076	+0.17(+1.31%)
Feb 06, 2013	13.24	13.24	12.98	13.08	1,936	+0.18(+1.42%)
Feb 04, 2013	12.84	12.92	12.84	12.89	2,135	-0.03(-0.23%)
Feb 01, 2013	12.88	13.39	12.76	12.92	6,047	+0.16(+1.24%)
Jan 31, 2013	12.75	12.98	12.75	12.76	4,204	-0.18(-1.37%)
Jan 30, 2013	12.46	12.94	12.46	12.94	14,863	+0.43(+3.44%)
Jan 29, 2013	12.35	12.51	11.94	12.51	11,812	+0.36(+2.96%)
Jan 28, 2013	12.04	12.47	11.84	12.15	4,115	+0.31(+2.64%)
Jan 25, 2013	12.04	12.36	11.84	11.84	5,617	-0.08(-0.67%)
Jan 24, 2013	11.71	11.92	11.71	11.92	1,357	+0.21(+1.76%)
Jan 23, 2013	12.01	12.04	11.70	11.71	2,252	-0.24(-1.99%)
Jan 22, 2013	12.03	12.06	11.68	11.95	5,872	+0.08(+0.64%)
Jan 18, 2013	11.99	11.99	11.87	11.87	2,378	-0.14(-1.18%)
Jan 17, 2013	11.90	12.04	11.50	12.02	679	+0.23(+1.92%)
Jan 16, 2013	11.90	11.90	11.79	11.79	441	-0.17(-1.41%)
Jan 15, 2013	12.10	12.23	11.89	11.96	9,381	+0.12(+1.05%)
Jan 14, 2013	12.36	12.36	11.83	11.83	7,662	-0.30(-2.43%)
Jan 11, 2013	12.13	12.14	12.13	12.13	1,019	-0.33(-2.64%)
Jan 09, 2013	12.22	12.46	12.46	12.46	4,076	+0.01(+0.05%)
Jan 08, 2013	12.17	12.51	12.17	12.45	12,442	+0.39(+3.22%)
Jan 07, 2013	12.09	12.09	12.06	12.06	1,724	+0.03(+0.24%)
Jan 04, 2013	12.03	12.03	11.83	12.03	7,771	+0.21(+1.74%)
Jan 03, 2013	11.77	11.95	11.76	11.83	6,918	+0.05(+0.45%)
Jan 02, 2013	11.30	11.77	11.30	11.77	16,656	+0.54(+4.82%)
Dec 31, 2012	11.24	11.68	11.14	11.23	8,158	+0.01(+0.05%)
Dec 28, 2012	11.18	11.71	11.18	11.23	1,189	-0.32(-2.75%)
Dec 27, 2012	11.54	11.67	11.54	11.54	1,866	-0.10(-0.86%)
Dec 26, 2012	11.64	11.71	11.54	11.64	4,156	+0.06(+0.50%)
Dec 24, 2012	11.52	11.59	11.09	11.59	7,168	+0.56(+5.08%)
Dec 21, 2012	11.59	11.60	10.96	11.03	7,710	+0.01(+0.05%)
Dec 20, 2012	11.61	11.61	10.97	11.02	2,728	-0.22(-1.99%)
Dec 19, 2012	11.33	11.71	11.13	11.24	3,421	-0.09(-0.78%)
Dec 18, 2012	10.93	11.62	10.93	11.33	5,179	+0.35(+3.22%)
Dec 17, 2012	10.90	11.10	10.89	10.98	3,220	-0.16(-1.48%)
Dec 14, 2012	11.27	11.27	11.12	11.14	3,478	+0.14(+1.23%)
Dec 13, 2012	11.31	11.62	11.01	11.01	9,843	-0.45(-3.91%)
Dec 12, 2012	11.16	11.74	11.16	11.46	14,125	+0.14(+1.25%)
Dec 11, 2012	11.21	11.33	11.16	11.31	5,508	+0.13(+1.17%)
Dec 10, 2012	11.04	11.33	11.04	11.18	2,984	+0.16(+1.49%)
Dec 07, 2012	10.94	11.33	10.94	11.02	3,365	+0.13(+1.19%)
Dec 06, 2012	10.58	10.89	10.58	10.89	9,125	+0.29(+2.78%)
Dec 05, 2012	10.65	10.69	10.48	10.60	3,487	-0.03(-0.28%)
Dec 04, 2012	10.74	10.74	10.63	10.63	1,358	-0.09(-0.88%)
Nov 30, 2012	10.59	10.72	10.59	10.72	771	+0.12(+1.17%)
Nov 29, 2012	10.33	10.63	10.33	10.60	10,742	+0.37(+3.63%)
Nov 27, 2012	10.34	10.23	10.23	10.23	3,906	-0.14(-1.31%)
Nov 26, 2012	10.37	10.39	10.26	10.36	7,764	-0.13(-1.23%)
Nov 23, 2012	10.14	10.49	10.14	10.49	713	+0.18(+1.71%)
Nov 21, 2012	10.42	10.42	10.31	10.31	3,057	-0.19(-1.85%)
Nov 20, 2012	10.46	10.51	10.46	10.51	1,425	-0.02(-0.17%)
Nov 19, 2012	10.18	10.56	10.18	10.53	4,132	+0.29(+2.82%)
Nov 16, 2012	10.27	10.30	10.18	10.24	2,080	+0.10(+0.99%)
Nov 15, 2012	10.16	10.20	10.13	10.14	3,495	+0.01(+0.12%)
Nov 14, 2012	10.38	10.39	10.13	10.13	4,917	-0.25(-2.42%)
Nov 13, 2012	10.36	10.38	9.890	10.38	8,195	-0.04(-0.36%)
Nov 12, 2012	10.48	10.48	10.39	10.41	1,824	-0.04(-0.39%)
Nov 09, 2012	10.34	10.46	10.34	10.46	1,647	+0.12(+1.21%)
Nov 08, 2012	10.69	10.69	10.33	10.33	6,115	-0.25(-2.38%)
Nov 07, 2012	10.76	10.76	10.54	10.58	6,906	-0.22(-2.04%)
Nov 06, 2012	10.83	10.94	10.80	10.80	1,168	-0.09(-0.81%)
Nov 05, 2012	11.00	11.00	10.89	10.89	8,778	+0.15(+1.43%)
Nov 02, 2012	10.61	10.74	10.55	10.74	1,885	+0.19(+1.79%)
Nov 01, 2012	10.47	10.71	10.47	10.55	3,018	+0.17(+1.64%)
Oct 31, 2012	10.18	10.40	10.18	10.38	1,053	+0.24(+2.38%)
Oct 26, 2012	10.30	10.14	10.14	10.14	5,775	-0.02(-0.17%)
Oct 25, 2012	10.34	10.34	10.10	10.16	2,984	+0.09(+0.88%)
Oct 24, 2012	10.55	10.80	10.01	10.07	25,375	-0.48(-4.52%)
Oct 23, 2012	10.51	10.89	10.51	10.54	3,901	-0.32(-2.93%)
Oct 18, 2012	10.86	10.86	10.86	10.86	0	+0.04(+0.33%)
Oct 17, 2012	10.60	10.83	10.60	10.83	2,716	+0.11(+1.04%)
Oct 16, 2012	10.71	10.83	10.71	10.71	1,430	+0.00(+0.00%)
Oct 15, 2012	10.61	10.74	10.51	10.71	3,251	+0.21(+1.96%)
Oct 12, 2012	10.82	10.82	10.51	10.51	12,119	-0.24(-2.25%)
Oct 11, 2012	10.80	10.94	10.68	10.75	4,827	-0.05(-0.49%)
Oct 10, 2012	10.81	10.96	10.80	10.80	3,833	-0.16(-1.50%)
Oct 09, 2012	10.99	11.10	10.71	10.97	3,689	-0.04(-0.37%)
Oct 08, 2012	11.19	11.41	11.01	11.01	6,721	-0.29(-2.54%)
Oct 05, 2012	11.35	11.42	11.13	11.30	5,556	+0.34(+3.10%)
Oct 04, 2012	11.21	11.21	10.96	10.96	1,528	-0.22(-1.95%)
Oct 03, 2012	11.29	11.29	10.96	11.17	3,568	-0.07(-0.63%)
Oct 02, 2012	11.35	11.36	11.01	11.24	2,235	-0.09(-0.78%)
Oct 01, 2012	10.96	11.36	10.96	11.33	4,554	+0.21(+1.85%)
Sep 28, 2012	11.14	11.19	11.07	11.13	4,866	-0.06(-0.58%)
Sep 27, 2012	11.16	11.24	11.16	11.19	1,528	-0.08(-0.74%)
Sep 26, 2012	10.80	11.40	10.80	11.28	3,905	+0.38(+3.53%)
Sep 25, 2012	11.29	11.30	10.89	10.89	2,809	+0.03(+0.24%)
Sep 24, 2012	10.87	10.87	10.87	10.87	254	+0.00(+0.03%)
Sep 21, 2012	10.79	11.23	10.78	10.86	4,999	-0.22(-2.02%)
Sep 20, 2012	10.86	11.09	10.67	11.09	8,235	+0.31(+2.83%)
Sep 19, 2012	10.73	11.21	10.66	10.78	10,402	+0.09(+0.83%)
Sep 18, 2012	10.69	10.69	10.69	10.69	509	-0.06(-0.55%)
Sep 17, 2012	11.03	11.03	10.75	10.75	4,528	-0.29(-2.61%)
Sep 14, 2012	11.24	11.24	10.89	11.04	6,707	-0.43(-3.74%)
Sep 13, 2012	11.51	11.51	11.42	11.47	2,294	+0.05(+0.40%)
Sep 12, 2012	11.42	11.42	11.42	11.42	178	-0.05(-0.41%)
Sep 11, 2012	11.54	11.76	11.39	11.47	4,068	+0.07(+0.63%)
Sep 10, 2012	11.31	11.76	11.31	11.40	5,303	-0.07(-0.65%)
Sep 07, 2012	11.49	11.49	11.10	11.47	5,187	-0.01(-0.12%)
Sep 06, 2012	11.41	11.51	11.07	11.49	2,547	+0.11(+0.93%)
Sep 05, 2012	11.29	11.47	11.04	11.38	6,019	+0.10(+0.89%)
Sep 04, 2012	11.78	11.78	11.09	11.28	6,964	-0.49(-4.20%)
Aug 31, 2012	11.54	11.77	11.07	11.77	4,127	+0.17(+1.50%)
Aug 30, 2012	11.44	11.60	11.30	11.60	11,087	+0.16(+1.36%)
Aug 29, 2012	11.42	11.44	11.39	11.44	6,585	+0.12(+1.10%)
Aug 27, 2012	11.33	11.33	11.04	11.32	2,325	+0.01(+0.12%)
Aug 24, 2012	11.23	11.33	11.04	11.31	9,599	-0.08(-0.74%)
Aug 23, 2012	11.21	11.39	11.21	11.39	2,660	+0.44(+3.98%)
Aug 22, 2012	11.44	11.45	10.96	10.96	3,906	-0.38(-3.38%)
Aug 21, 2012	11.19	11.44	10.95	11.34	4,679	+0.15(+1.37%)
Aug 20, 2012	10.77	11.37	10.77	11.19	9,514	+0.56(+5.26%)
Aug 17, 2012	10.80	10.80	10.63	10.63	1,642	-0.74(-6.47%)
Aug 16, 2012	10.89	11.44	10.80	11.36	7,947	+0.56(+5.18%)
Aug 15, 2012	10.60	10.80	10.60	10.80	679	+0.06(+0.60%)
Aug 14, 2012	10.74	11.03	10.74	10.74	2,677	+0.00(+0.00%)
Aug 13, 2012	10.58	11.10	10.58	10.74	5,056	-0.44(-3.90%)
Aug 10, 2012	10.37	11.17	10.36	11.17	18,002	+0.75(+7.23%)
Aug 09, 2012	10.38	10.45	10.38	10.42	6,465	+0.21(+2.08%)
Aug 08, 2012	10.60	10.60	10.21	10.21	4,730	-0.03(-0.32%)
Aug 07, 2012	10.00	10.26	9.949	10.24	5,474	+0.29(+2.92%)
Aug 06, 2012	10.01	10.56	9.931	9.950	13,339	-0.06(-0.58%)
Aug 03, 2012	10.15	10.16	10.01	10.01	5,783	+0.13(+1.31%)
Aug 02, 2012	10.08	10.16	9.878	9.878	10,049	-0.40(-3.89%)
Aug 01, 2012	10.34	10.34	9.861	10.28	16,099	-0.08(-0.74%)
Jul 31, 2012	10.31	10.57	10.31	10.36	11,314	+0.02(+0.17%)
Jul 30, 2012	10.38	10.74	10.30	10.34	10,614	-0.08(-0.79%)
Jul 27, 2012	10.31	10.57	10.31	10.42	6,874	-0.15(-1.39%)
Jul 26, 2012	10.57	10.57	10.30	10.57	1,900	-0.04(-0.33%)
Jul 25, 2012	10.73	10.77	10.59	10.60	19,610	-0.11(-0.99%)
Jul 24, 2012	10.52	10.76	10.30	10.71	7,779	+0.11(+1.06%)
Jul 23, 2012	10.31	10.60	10.31	10.60	5,941	+0.25(+2.45%)
Jul 20, 2012	10.60	10.60	10.31	10.34	5,197	-0.19(-1.84%)
Jul 19, 2012	10.51	10.54	10.48	10.54	1,019	+0.04(+0.37%)
Jul 18, 2012	10.58	10.71	10.50	10.50	4,076	-0.05(-0.48%)
Jul 17, 2012	10.70	10.70	10.47	10.55	4,859	-0.06(-0.61%)
Jul 16, 2012	10.31	10.67	10.31	10.61	20,290	+0.11(+1.07%)
Jul 13, 2012	10.76	11.16	10.50	10.50	18,775	-0.38(-3.52%)
Jul 12, 2012	10.73	10.89	10.63	10.89	12,304	+0.15(+1.37%)
Jul 11, 2012	10.71	11.02	10.71	10.74	13,845	+0.07(+0.66%)
Jul 10, 2012	10.66	10.82	10.66	10.67	6,480	-0.13(-1.20%)
Jul 09, 2012	10.66	10.82	10.66	10.80	2,000	-0.01(-0.11%)
Jul 06, 2012	10.82	10.82	10.66	10.81	2,694	+0.00(+0.00%)
Jul 05, 2012	10.66	10.81	10.66	10.81	2,215	+0.15(+1.44%)
Jul 03, 2012	10.94	10.94	10.51	10.66	12,196	-0.42(-3.82%)
Jul 02, 2012	10.97	11.19	10.46	11.08	15,496	+0.18(+1.61%)
Jun 29, 2012	11.32	11.62	10.72	10.90	15,209	-0.65(-5.61%)
Jun 28, 2012	11.37	11.55	11.37	11.55	1,352	+0.13(+1.13%)
Jun 27, 2012	10.90	11.44	10.90	11.42	4,518	+0.29(+2.59%)
Jun 26, 2012	11.82	11.82	10.48	11.13	17,358	-0.60(-5.12%)
Jun 25, 2012	12.49	12.49	11.70	11.73	5,887	-0.82(-6.52%)
Jun 22, 2012	11.68	12.58	11.61	12.55	30,059	+0.78(+6.65%)
Jun 21, 2012	11.61	11.77	11.61	11.77	14,864	+0.16(+1.37%)
Jun 20, 2012	11.61	11.77	11.48	11.61	9,571	-0.16(-1.40%)
Jun 19, 2012	11.66	11.80	11.64	11.77	4,834	-0.02(-0.15%)
Jun 18, 2012	11.64	11.89	11.63	11.79	8,584	-0.10(-0.84%)
Jun 15, 2012	11.62	11.89	11.60	11.89	9,018	+0.28(+2.38%)
Jun 14, 2012	11.89	11.89	11.62	11.62	339	-0.16(-1.35%)
Jun 13, 2012	11.59	11.89	11.50	11.77	5,033	+0.09(+0.78%)
Jun 12, 2012	11.93	11.93	11.57	11.68	6,930	+0.19(+1.61%)
Jun 11, 2012	12.20	12.20	11.49	11.50	9,768	-0.77(-6.29%)
Jun 08, 2012	12.05	12.38	12.05	12.27	9,743	+0.04(+0.29%)
Jun 07, 2012	12.82	13.21	11.49	12.23	25,221	-0.72(-5.55%)
Jun 06, 2012	13.41	13.65	12.95	12.95	21,231	-0.62(-4.56%)
Jun 05, 2012	13.89	13.89	12.84	13.57	13,437	-0.34(-2.45%)
Jun 04, 2012	12.90	14.08	12.69	13.91	16,396	+0.84(+6.44%)
Jun 01, 2012	12.93	13.10	12.40	13.07	6,570	+0.26(+2.02%)
May 31, 2012	12.73	13.10	12.30	12.81	39,432	-0.21(-1.58%)
May 30, 2012	12.60	13.02	12.48	13.02	5,953	+0.42(+3.32%)
May 29, 2012	12.26	12.80	12.22	12.60	6,548	+0.12(+0.96%)
May 25, 2012	12.50	12.50	12.13	12.48	3,057	-0.07(-0.58%)
May 24, 2012	12.28	13.06	12.28	12.55	17,305	+0.18(+1.43%)
May 23, 2012	12.34	12.47	12.13	12.37	3,770	+0.06(+0.48%)
May 22, 2012	12.10	12.32	12.10	12.32	7,086	+0.22(+1.80%)
May 21, 2012	12.10	12.33	12.10	12.10	17,788	-0.01(-0.05%)
May 18, 2012	12.23	12.55	12.09	12.10	6,101	-0.14(-1.11%)
May 17, 2012	12.27	12.33	12.07	12.24	11,727	+0.08(+0.68%)
May 16, 2012	12.51	12.95	12.10	12.16	50,847	-0.78(-6.05%)
May 15, 2012	11.46	13.28	11.32	12.94	226,984	+1.99(+18.17%)
May 14, 2012	10.94	11.04	10.90	10.95	5,744	+0.32(+3.05%)
May 11, 2012	10.63	10.63	10.63	10.63	3,869	-0.27(-2.43%)
May 10, 2012	11.03	11.03	10.83	10.89	2,255	-0.32(-2.90%)
May 09, 2012	10.84	11.24	10.84	11.22	3,157	+0.40(+3.71%)
May 08, 2012	11.53	11.53	10.81	10.81	4,482	-0.69(-6.04%)
May 07, 2012	11.60	11.60	11.41	11.51	1,882	-0.09(-0.76%)
May 04, 2012	11.45	11.60	11.19	11.60	1,189	+0.15(+1.29%)
May 03, 2012	11.44	11.45	11.40	11.45	4,803	+0.09(+0.78%)
May 02, 2012	11.44	11.44	11.36	11.36	881	+0.03(+0.26%)

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.