Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	15.06	15.56	14.75	15.03	0	-0.03(-0.19%)
Jul 30, 2013	15.41	15.62	15.06	15.06	0	-0.26(-1.73%)
Jul 29, 2013	15.12	15.57	14.76	15.32	0	+0.13(+0.83%)
Jul 26, 2013	15.67	15.78	14.99	15.20	0	-0.54(-3.45%)
Jul 25, 2013	14.50	15.79	14.50	15.74	0	+1.18(+8.08%)
Jul 24, 2013	14.57	14.79	14.31	14.56	0	+0.03(+0.24%)
Jul 23, 2013	14.56	14.68	14.46	14.53	0	-0.08(-0.52%)
Jul 22, 2013	14.42	14.68	14.42	14.61	0	+0.10(+0.67%)
Jul 19, 2013	14.53	14.60	14.29	14.51	0	-0.06(-0.43%)
Jul 18, 2013	14.49	14.77	14.47	14.57	0	-0.04(-0.29%)
Jul 17, 2013	14.53	14.94	14.44	14.61	55,346	+0.18(+1.25%)
Jul 16, 2013	14.22	14.66	14.13	14.43	0	+0.13(+0.88%)
Jul 15, 2013	14.38	14.61	14.25	14.31	0	+0.01(+0.05%)
Jul 12, 2013	14.27	14.54	14.18	14.30	0	-0.01(-0.10%)
Jul 11, 2013	14.35	14.49	14.22	14.31	0	+0.03(+0.24%)
Jul 10, 2013	14.55	14.55	14.22	14.28	0	-0.26(-1.82%)
Jul 09, 2013	14.70	14.72	14.45	14.54	0	-0.03(-0.24%)
Jul 08, 2013	14.61	14.75	14.50	14.58	0	-0.01(-0.05%)
Jul 05, 2013	14.63	14.63	14.29	14.59	0	+0.11(+0.77%)
Jul 03, 2013	13.94	14.56	13.94	14.47	0	+0.46(+3.28%)
Jul 02, 2013	14.00	14.25	13.62	14.01	0	-0.33(-2.33%)
Jul 01, 2013	13.98	14.45	13.98	14.35	0	+0.31(+2.18%)
Jun 28, 2013	13.82	14.06	13.69	14.04	127,790	+0.21(+1.51%)
Jun 27, 2013	13.55	13.93	13.50	13.83	0	+0.37(+2.74%)
Jun 26, 2013	13.74	13.89	13.39	13.46	0	-0.23(-1.68%)
Jun 25, 2013	13.75	13.75	13.52	13.69	0	+0.08(+0.61%)
Jun 24, 2013	13.51	13.70	13.27	13.61	0	+0.00(+0.00%)
Jun 21, 2013	13.69	13.76	13.55	13.61	42,093	-0.03(-0.26%)
Jun 20, 2013	13.50	13.69	13.39	13.65	0	-0.08(-0.56%)
Jun 19, 2013	13.86	13.86	13.67	13.72	0	-0.14(-1.00%)
Jun 18, 2013	14.04	14.07	13.79	13.86	0	-0.17(-1.19%)
Jun 17, 2013	13.82	14.07	13.72	14.03	0	+0.37(+2.70%)
Jun 14, 2013	13.69	13.76	13.59	13.66	0	-0.09(-0.66%)
Jun 13, 2013	13.69	13.75	13.58	13.75	12,902	+0.02(+0.15%)
Jun 12, 2013	13.76	13.78	13.60	13.73	8,405	-0.01(-0.05%)
Jun 11, 2013	13.71	13.88	13.59	13.74	29,199	-0.18(-1.30%)
Jun 10, 2013	13.75	13.92	13.53	13.92	0	+0.21(+1.52%)
Jun 07, 2013	13.76	13.76	13.60	13.71	0	-0.02(-0.15%)
Jun 06, 2013	13.67	13.75	13.45	13.73	24,351	+0.10(+0.77%)
Jun 05, 2013	13.81	13.89	13.62	13.62	0	-0.20(-1.46%)
Jun 04, 2013	13.87	13.93	13.75	13.83	0	-0.01(-0.10%)
Jun 03, 2013	13.52	13.93	13.50	13.84	54,836	+0.35(+2.58%)
May 31, 2013	13.49	13.72	13.47	13.49	21,455	-0.13(-0.97%)
May 30, 2013	13.62	13.69	13.57	13.62	16,923	+0.04(+0.31%)
May 29, 2013	13.62	13.67	13.41	13.58	27,342	-0.10(-0.76%)
May 28, 2013	13.85	14.06	13.52	13.69	31,990	+0.03(+0.25%)
May 24, 2013	13.71	13.75	13.58	13.65	0	-0.15(-1.11%)
May 23, 2013	13.51	13.81	13.41	13.81	0	+0.19(+1.38%)
May 22, 2013	13.58	13.65	13.58	13.62	0	-0.03(-0.26%)
May 21, 2013	13.66	13.75	13.61	13.65	0	-0.01(-0.05%)
May 20, 2013	13.75	13.76	13.61	13.66	0	-0.20(-1.46%)
May 17, 2013	13.83	13.98	13.78	13.86	0	+0.09(+0.66%)
May 16, 2013	13.83	13.90	13.69	13.77	35,722	-0.06(-0.40%)
May 15, 2013	13.70	13.83	13.70	13.83	0	+0.13(+0.97%)
May 13, 2013	13.60	13.75	13.60	13.69	0	+0.09(+0.67%)
May 10, 2013	13.69	13.76	13.59	13.60	0	-0.08(-0.61%)
May 09, 2013	13.94	13.94	13.66	13.69	0	-0.22(-1.55%)
May 08, 2013	13.90	13.92	13.80	13.90	0	-0.01(-0.10%)
May 07, 2013	13.90	14.02	13.83	13.92	0	+0.09(+0.66%)
May 06, 2013	13.98	14.08	13.81	13.83	0	-0.11(-0.80%)
May 03, 2013	13.76	14.16	13.55	13.94	0	+0.38(+2.83%)
May 02, 2013	13.91	13.97	13.54	13.55	0	-0.35(-2.50%)
May 01, 2013	14.42	14.70	13.90	13.90	0	-0.71(-4.86%)
Apr 30, 2013	14.56	14.69	14.45	14.61	0	+0.07(+0.48%)
Apr 29, 2013	14.63	14.68	14.52	14.54	57,851	-0.02(-0.14%)
Apr 26, 2013	14.45	14.63	14.45	14.56	40,395	+0.06(+0.43%)
Apr 25, 2013	14.62	14.68	14.45	14.50	27,000	+0.09(+0.63%)
Apr 24, 2013	14.28	14.59	14.27	14.41	21,295	+0.06(+0.44%)
Apr 23, 2013	14.45	14.45	14.16	14.35	22,768	+0.10(+0.68%)
Apr 22, 2013	14.42	14.60	14.11	14.25	51,479	-0.13(-0.92%)
Apr 19, 2013	14.22	14.52	14.20	14.38	40,063	+0.19(+1.32%)
Apr 18, 2013	13.87	14.38	13.86	14.20	29,775	+0.33(+2.36%)
Apr 17, 2013	14.23	14.56	13.87	13.87	33,776	-0.52(-3.58%)
Apr 16, 2013	14.04	14.47	14.04	14.38	23,026	+0.47(+3.40%)
Apr 15, 2013	14.13	14.22	13.89	13.91	50,229	-0.31(-2.20%)
Apr 12, 2013	14.61	14.69	14.14	14.22	46,275	-0.40(-2.76%)
Apr 11, 2013	14.46	14.66	14.46	14.63	26,594	+0.17(+1.16%)
Apr 10, 2013	14.14	14.53	14.13	14.46	74,357	+0.48(+3.44%)
Apr 09, 2013	13.57	14.26	13.17	13.98	86,188	+0.41(+3.03%)
Apr 08, 2013	13.46	13.65	13.30	13.57	13,411	+0.13(+0.99%)
Apr 05, 2013	13.20	13.53	13.20	13.44	12,338	+0.05(+0.36%)
Apr 04, 2013	13.13	13.39	13.12	13.39	38,165	+0.08(+0.63%)
Apr 03, 2013	13.76	13.76	13.26	13.30	58,793	-0.22(-1.65%)
Apr 02, 2013	14.04	14.04	13.42	13.53	24,770	-0.34(-2.46%)
Apr 01, 2013	13.98	14.09	13.82	13.87	19,474	-0.05(-0.35%)
Mar 28, 2013	14.07	14.11	13.91	13.92	37,298	-0.09(-0.65%)
Mar 27, 2013	13.79	14.33	13.79	14.01	44,762	+0.10(+0.70%)
Mar 26, 2013	13.93	14.06	13.66	13.91	49,188	+0.04(+0.30%)
Mar 25, 2013	13.78	13.92	13.70	13.87	20,753	+0.08(+0.61%)
Mar 22, 2013	13.49	13.86	13.44	13.78	59,631	+0.27(+2.01%)
Mar 21, 2013	13.77	13.90	13.51	13.51	11,412	-0.41(-2.95%)
Mar 20, 2013	13.90	13.92	13.76	13.92	15,470	+0.11(+0.81%)
Mar 19, 2013	13.58	13.93	13.46	13.81	19,747	+0.32(+2.37%)
Mar 18, 2013	13.46	13.65	13.39	13.49	40,443	-0.15(-1.12%)
Mar 15, 2013	13.90	13.90	13.43	13.65	103,312	-0.24(-1.76%)
Mar 14, 2013	13.83	14.04	13.63	13.89	35,608	+0.13(+0.96%)
Mar 13, 2013	13.69	14.02	13.69	13.76	47,086	+0.13(+0.92%)
Mar 12, 2013	13.51	13.77	13.51	13.63	26,058	+0.11(+0.82%)
Mar 11, 2013	13.23	13.73	13.23	13.52	40,251	+0.30(+2.27%)
Mar 08, 2013	13.72	13.86	12.96	13.22	68,200	-0.31(-2.32%)
Mar 07, 2013	13.51	13.56	13.22	13.53	13,521	+0.03(+0.21%)
Mar 06, 2013	13.41	13.51	13.15	13.51	16,538	+0.20(+1.52%)
Mar 05, 2013	13.37	13.37	13.23	13.30	37,894	+0.00(+0.00%)
Mar 04, 2013	13.28	13.33	13.09	13.30	32,890	-0.01(-0.05%)
Mar 01, 2013	13.28	13.38	12.86	13.31	52,542	+0.03(+0.26%)
Feb 28, 2013	13.05	13.30	13.03	13.28	28,480	+0.25(+1.92%)
Feb 27, 2013	13.06	13.10	12.92	13.03	55,888	+0.01(+0.05%)
Feb 26, 2013	13.06	13.09	12.89	13.02	35,521	+0.04(+0.32%)
Feb 25, 2013	13.31	13.40	12.77	12.98	62,643	-0.35(-2.61%)
Feb 22, 2013	13.21	13.33	12.92	13.32	22,335	+0.21(+1.59%)
Feb 21, 2013	13.07	13.20	12.82	13.12	70,041	-0.08(-0.63%)
Feb 20, 2013	13.30	13.36	13.20	13.20	62,217	-0.11(-0.84%)
Feb 19, 2013	13.21	13.31	13.09	13.31	42,515	+0.10(+0.79%)
Feb 15, 2013	13.59	13.59	13.07	13.21	44,559	-0.26(-1.96%)
Feb 14, 2013	13.51	13.67	13.35	13.47	33,585	-0.06(-0.46%)
Feb 13, 2013	13.51	13.58	13.46	13.53	72,174	+0.02(+0.15%)
Feb 12, 2013	13.37	13.58	13.27	13.51	19,664	+0.17(+1.25%)
Feb 11, 2013	13.13	13.35	12.90	13.35	58,719	+0.24(+1.86%)
Feb 08, 2013	13.62	13.62	13.03	13.10	55,374	-0.49(-3.64%)
Feb 07, 2013	13.58	13.74	13.44	13.60	39,909	-0.23(-1.66%)
Feb 06, 2013	13.26	13.87	13.09	13.83	56,575	+0.84(+6.43%)
Feb 04, 2013	13.16	13.21	12.82	12.99	71,795	-0.26(-1.95%)
Feb 01, 2013	12.89	13.39	12.89	13.25	70,327	+0.41(+3.20%)
Jan 31, 2013	14.06	14.06	12.40	12.84	244,463	-1.39(-9.75%)
Jan 30, 2013	14.24	14.43	14.07	14.22	83,885	+0.01(+0.05%)
Jan 29, 2013	14.06	14.25	13.82	14.22	38,416	+0.16(+1.14%)
Jan 28, 2013	13.76	14.06	13.61	14.06	58,126	+0.24(+1.77%)
Jan 25, 2013	13.62	13.94	13.51	13.81	75,557	+0.17(+1.23%)
Jan 24, 2013	13.45	13.67	13.39	13.65	35,714	+0.26(+1.92%)
Jan 23, 2013	14.06	14.06	13.37	13.39	72,322	-0.34(-2.49%)
Jan 22, 2013	14.00	14.00	13.40	13.73	62,663	-0.17(-1.25%)
Jan 18, 2013	13.75	13.93	13.74	13.90	42,719	+0.16(+1.17%)
Jan 17, 2013	13.95	14.00	13.67	13.74	39,815	-0.15(-1.10%)
Jan 16, 2013	13.88	13.96	13.75	13.90	62,492	+0.03(+0.25%)
Jan 15, 2013	14.06	14.06	13.65	13.86	101,007	-0.10(-0.70%)
Jan 14, 2013	13.71	14.06	13.58	13.96	83,607	+0.38(+2.77%)
Jan 11, 2013	13.28	13.63	13.17	13.58	91,556	+0.37(+2.79%)
Jan 10, 2013	13.32	13.41	13.10	13.21	59,341	-0.02(-0.16%)
Jan 09, 2013	13.33	13.49	13.17	13.23	28,691	+0.01(+0.05%)
Jan 08, 2013	13.23	13.52	13.20	13.23	34,263	-0.03(-0.26%)
Jan 07, 2013	14.14	14.14	13.16	13.26	42,847	+0.11(+0.85%)
Jan 04, 2013	13.35	13.37	12.99	13.15	30,879	-0.07(-0.53%)
Jan 03, 2013	13.27	13.30	12.93	13.22	61,952	+0.01(+0.05%)
Jan 02, 2013	12.97	13.23	12.69	13.21	96,026	+0.52(+4.12%)
Dec 31, 2012	12.20	12.77	12.19	12.69	67,231	+0.49(+3.99%)
Dec 28, 2012	12.66	12.77	11.98	12.20	80,942	-0.68(-5.25%)
Dec 27, 2012	12.58	12.88	12.58	12.88	26,598	+0.31(+2.49%)
Dec 26, 2012	13.07	13.08	12.57	12.57	34,995	-0.42(-3.27%)
Dec 24, 2012	12.98	13.26	12.82	12.99	26,480	+0.06(+0.48%)
Dec 21, 2012	13.23	13.23	12.75	12.93	133,118	-0.41(-3.08%)
Dec 20, 2012	13.23	13.34	12.99	13.34	24,133	+0.09(+0.68%)
Dec 19, 2012	13.32	13.32	12.89	13.25	47,873	-0.02(-0.16%)
Dec 18, 2012	12.89	13.34	12.72	13.27	82,023	+0.75(+5.95%)
Dec 17, 2012	12.13	12.72	12.07	12.52	150,051	+0.68(+5.74%)
Dec 14, 2012	12.11	12.17	11.75	11.84	50,225	-0.26(-2.18%)
Dec 13, 2012	12.30	12.33	12.08	12.11	30,223	-0.11(-0.92%)
Dec 12, 2012	12.37	12.52	12.12	12.22	81,276	-0.09(-0.70%)
Dec 11, 2012	12.46	12.52	12.08	12.31	62,828	+0.17(+1.41%)
Dec 10, 2012	12.19	12.20	12.08	12.13	25,884	-0.07(-0.59%)
Dec 07, 2012	12.27	12.27	12.04	12.21	47,162	+0.01(+0.05%)
Dec 06, 2012	12.17	12.27	12.00	12.20	39,722	+0.11(+0.93%)
Dec 05, 2012	12.13	12.29	12.00	12.09	26,454	+0.08(+0.66%)
Dec 04, 2012	12.06	12.19	11.95	12.01	30,825	+0.32(+2.71%)
Nov 30, 2012	11.34	11.71	11.15	11.69	78,127	+0.34(+3.02%)
Nov 29, 2012	11.59	11.59	11.23	11.35	33,550	-0.10(-0.86%)
Nov 28, 2012	11.05	11.53	10.59	11.45	29,264	+0.34(+3.03%)
Nov 27, 2012	11.19	11.21	11.01	11.11	24,275	-0.13(-1.12%)
Nov 26, 2012	11.22	11.38	11.01	11.24	27,203	+0.02(+0.18%)
Nov 23, 2012	11.05	11.46	11.00	11.22	6,845	+0.22(+2.04%)
Nov 21, 2012	10.89	11.28	10.66	10.99	42,282	-0.02(-0.18%)
Nov 20, 2012	11.24	11.40	10.87	11.01	31,249	-0.23(-2.05%)
Nov 19, 2012	10.95	11.48	10.95	11.24	65,838	+0.49(+4.54%)
Nov 16, 2012	10.56	10.89	10.41	10.76	36,391	+0.18(+1.75%)
Nov 15, 2012	10.76	10.76	10.39	10.57	46,580	-0.25(-2.32%)
Nov 14, 2012	11.21	11.21	10.64	10.82	64,828	-0.36(-3.19%)
Nov 13, 2012	11.29	11.50	11.01	11.18	48,584	-0.10(-0.88%)
Nov 12, 2012	11.05	11.37	11.05	11.28	11,601	+0.29(+2.64%)
Nov 09, 2012	10.94	11.29	10.80	10.99	59,926	+0.03(+0.24%)
Nov 08, 2012	11.29	11.40	10.96	10.96	28,329	-0.42(-3.71%)
Nov 07, 2012	11.35	11.79	11.20	11.38	81,854	-0.13(-1.15%)
Nov 06, 2012	11.26	11.67	11.26	11.51	111,447	+0.26(+2.35%)
Nov 05, 2012	11.09	11.35	11.09	11.25	60,553	+0.04(+0.35%)
Nov 02, 2012	11.39	11.39	11.04	11.21	66,182	-0.11(-0.99%)
Nov 01, 2012	11.22	11.53	11.12	11.32	67,471	+0.22(+2.02%)
Oct 31, 2012	9.898	11.46	9.898	11.10	155,183	+1.83(+19.72%)
Oct 26, 2012	9.198	9.271	9.271	9.271	68,955	+0.05(+0.50%)
Oct 25, 2012	9.271	9.284	9.185	9.225	31,455	+0.03(+0.29%)
Oct 24, 2012	9.251	9.261	9.165	9.198	30,645	-0.05(-0.50%)
Oct 23, 2012	9.297	9.495	9.152	9.244	82,669	+0.21(+2.34%)
Oct 19, 2012	9.363	9.588	8.849	9.033	92,151	-0.40(-4.27%)
Oct 18, 2012	9.647	9.732	9.330	9.436	20,600	-0.26(-2.65%)
Oct 17, 2012	9.594	9.898	9.588	9.693	51,313	+0.04(+0.41%)
Oct 16, 2012	9.066	9.670	9.046	9.654	63,142	+0.56(+6.17%)
Oct 15, 2012	9.159	9.244	9.021	9.093	43,081	-0.07(-0.79%)
Oct 12, 2012	9.489	9.522	9.066	9.165	23,396	-0.16(-1.70%)
Oct 11, 2012	9.350	9.542	9.238	9.324	47,980	+0.01(+0.14%)
Oct 10, 2012	9.607	9.607	9.238	9.310	60,888	-0.30(-3.09%)
Oct 09, 2012	9.456	9.878	9.238	9.607	85,873	+0.23(+2.46%)
Oct 08, 2012	9.502	9.660	9.370	9.376	51,568	-0.22(-2.27%)
Oct 05, 2012	9.647	9.706	9.502	9.594	47,806	+0.02(+0.21%)
Oct 04, 2012	9.304	9.766	9.297	9.574	112,115	+0.51(+5.60%)
Oct 03, 2012	8.756	9.455	8.644	9.066	92,776	+0.36(+4.17%)
Oct 02, 2012	8.723	8.723	8.453	8.703	78,662	+0.03(+0.38%)
Oct 01, 2012	8.631	8.829	8.492	8.670	58,771	+0.08(+0.92%)
Sep 28, 2012	8.420	8.684	8.182	8.591	135,248	+0.17(+2.04%)
Sep 27, 2012	8.459	8.492	8.321	8.420	110,159	+0.00(+0.00%)
Sep 26, 2012	8.888	9.060	8.393	8.420	60,045	-0.56(-6.25%)
Sep 25, 2012	8.340	9.132	8.340	8.980	109,622	+0.59(+7.00%)
Sep 24, 2012	8.677	8.746	8.261	8.393	268,865	-0.35(-4.00%)
Sep 21, 2012	9.218	9.218	8.578	8.743	226,449	-0.38(-4.12%)
Sep 20, 2012	9.046	9.198	9.013	9.119	73,295	-0.08(-0.86%)
Sep 19, 2012	9.390	9.390	9.000	9.198	95,920	-0.14(-1.48%)
Sep 18, 2012	10.25	10.32	9.192	9.337	161,474	-1.03(-9.93%)
Sep 17, 2012	11.02	11.15	10.30	10.37	74,528	-0.73(-6.60%)
Sep 14, 2012	11.12	11.27	10.87	11.10	49,675	+0.02(+0.18%)
Sep 13, 2012	10.21	11.09	10.21	11.08	91,122	+0.80(+7.84%)
Sep 12, 2012	10.10	10.45	10.10	10.27	51,115	+0.22(+2.23%)
Sep 11, 2012	10.12	10.25	9.898	10.05	52,354	+0.00(+0.03%)
Sep 10, 2012	10.56	10.66	10.04	10.05	93,152	-0.51(-4.84%)
Sep 07, 2012	10.45	10.72	10.27	10.56	95,211	+0.09(+0.82%)
Sep 06, 2012	10.20	10.64	10.17	10.47	47,599	+0.23(+2.25%)
Sep 05, 2012	10.21	10.31	9.774	10.24	58,257	+0.07(+0.71%)
Sep 04, 2012	10.17	10.23	9.792	10.17	128,351	-0.05(-0.52%)
Aug 31, 2012	10.35	10.47	10.14	10.22	57,937	-0.06(-0.58%)
Aug 30, 2012	10.25	10.34	10.06	10.28	38,180	+0.03(+0.26%)
Aug 29, 2012	10.33	10.37	10.06	10.25	33,456	-0.08(-0.77%)
Aug 27, 2012	10.56	10.76	10.26	10.33	27,895	-0.23(-2.19%)
Aug 24, 2012	11.07	11.07	9.917	10.56	68,979	-0.58(-5.21%)
Aug 23, 2012	11.45	11.51	10.94	11.14	64,134	-0.35(-3.04%)
Aug 22, 2012	11.70	11.86	11.40	11.49	61,218	-0.16(-1.42%)
Aug 21, 2012	11.28	11.79	11.18	11.66	93,476	+0.39(+3.45%)
Aug 20, 2012	11.20	11.46	10.93	11.27	71,251	+0.00(+0.00%)
Aug 17, 2012	12.03	12.11	11.16	11.27	90,342	-0.81(-6.72%)
Aug 16, 2012	12.04	12.13	11.85	12.08	41,646	+0.07(+0.55%)
Aug 15, 2012	11.96	12.06	11.78	12.02	39,786	+0.24(+2.02%)
Aug 14, 2012	11.86	11.96	11.71	11.78	48,287	-0.01(-0.11%)
Aug 13, 2012	12.34	12.38	11.71	11.79	31,278	-0.55(-4.44%)
Aug 10, 2012	12.37	12.44	12.13	12.34	41,717	-0.05(-0.43%)
Aug 09, 2012	12.57	12.57	12.31	12.39	74,206	-0.07(-0.53%)
Aug 08, 2012	12.77	12.77	12.34	12.46	102,257	+0.06(+0.48%)
Aug 07, 2012	12.42	12.44	12.23	12.40	112,233	+0.06(+0.48%)
Aug 06, 2012	11.12	12.41	11.06	12.34	138,714	+1.16(+10.39%)
Aug 03, 2012	11.16	11.59	11.12	11.18	68,250	+0.15(+1.32%)
Aug 02, 2012	10.89	11.07	10.54	11.03	46,316	+0.15(+1.39%)

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.