Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	13.10	13.13	12.99	13.07	0	+0.01(+0.05%)
Aug 29, 2013	12.68	13.07	12.61	13.07	24,443	+0.36(+2.80%)
Aug 28, 2013	12.71	12.84	12.59	12.71	0	+0.04(+0.33%)
Aug 27, 2013	12.78	12.83	12.60	12.67	58,135	-0.19(-1.46%)
Aug 26, 2013	13.48	13.64	12.79	12.85	0	-0.57(-4.23%)
Aug 23, 2013	13.46	15.87	13.36	13.42	0	+0.19(+1.46%)
Aug 22, 2013	12.94	13.37	12.84	13.23	20,095	+0.53(+4.13%)
Aug 21, 2013	12.60	12.90	12.60	12.70	0	+0.03(+0.24%)
Aug 20, 2013	12.44	12.85	12.44	12.67	26,252	+0.23(+1.84%)
Aug 19, 2013	12.56	12.75	12.38	12.44	18,813	-0.07(-0.53%)
Aug 16, 2013	12.64	12.68	12.49	12.51	0	-0.21(-1.61%)
Aug 15, 2013	13.28	13.34	12.69	12.72	41,007	-0.66(-4.92%)
Aug 14, 2013	13.41	13.50	13.33	13.37	35,177	+0.01(+0.04%)
Aug 13, 2013	13.28	13.43	13.17	13.37	46,882	+0.10(+0.73%)
Aug 12, 2013	12.95	13.32	12.95	13.27	26,669	+0.35(+2.71%)
Aug 09, 2013	12.73	13.04	12.62	12.92	49,135	+0.13(+0.99%)
Aug 08, 2013	12.77	12.90	12.59	12.79	16,653	+0.14(+1.10%)
Aug 07, 2013	12.79	12.97	12.65	12.65	21,680	-0.12(-0.94%)
Aug 06, 2013	12.75	13.04	12.59	12.78	55,352	+0.01(+0.09%)
Aug 05, 2013	12.91	13.22	12.61	12.76	48,981	-0.11(-0.89%)
Aug 02, 2013	12.84	12.94	12.76	12.88	12,755	-0.05(-0.42%)
Aug 01, 2013	13.11	13.15	12.85	12.93	25,632	-0.10(-0.74%)
Jul 31, 2013	13.05	13.49	12.78	13.03	0	-0.02(-0.18%)
Jul 30, 2013	13.36	13.54	13.05	13.05	0	-0.23(-1.73%)
Jul 29, 2013	13.10	13.49	12.79	13.28	0	+0.11(+0.83%)
Jul 26, 2013	13.58	13.68	12.99	13.17	0	-0.47(-3.45%)
Jul 25, 2013	12.57	13.69	12.57	13.64	0	+1.02(+8.08%)
Jul 24, 2013	12.63	12.82	12.40	12.62	0	+0.03(+0.24%)
Jul 23, 2013	12.62	12.72	12.53	12.59	0	-0.07(-0.52%)
Jul 22, 2013	12.50	12.72	12.50	12.66	0	+0.08(+0.67%)
Jul 19, 2013	12.59	12.65	12.38	12.58	0	-0.05(-0.43%)
Jul 18, 2013	12.56	12.80	12.55	12.63	0	-0.04(-0.29%)
Jul 17, 2013	12.59	12.95	12.52	12.67	63,851	+0.16(+1.25%)
Jul 16, 2013	12.33	12.70	12.24	12.51	0	+0.11(+0.88%)
Jul 15, 2013	12.46	12.67	12.35	12.40	0	+0.01(+0.05%)
Jul 12, 2013	12.37	12.60	12.29	12.40	0	-0.01(-0.10%)
Jul 11, 2013	12.44	12.56	12.33	12.41	0	+0.03(+0.24%)
Jul 10, 2013	12.61	12.61	12.32	12.38	0	-0.23(-1.82%)
Jul 09, 2013	12.74	12.76	12.53	12.61	0	-0.03(-0.24%)
Jul 08, 2013	12.66	12.78	12.57	12.64	0	-0.01(-0.05%)
Jul 05, 2013	12.68	12.68	12.39	12.64	0	+0.10(+0.77%)
Jul 03, 2013	12.09	12.62	12.09	12.55	0	+0.40(+3.28%)
Jul 02, 2013	12.14	12.35	11.80	12.15	0	-0.29(-2.33%)
Jul 01, 2013	12.12	12.52	12.12	12.44	0	+0.27(+2.18%)
Jun 28, 2013	11.98	12.19	11.86	12.17	147,428	+0.18(+1.51%)
Jun 27, 2013	11.75	12.08	11.71	11.99	0	+0.32(+2.74%)
Jun 26, 2013	11.91	12.04	11.61	11.67	0	-0.20(-1.68%)
Jun 25, 2013	11.92	11.92	11.72	11.87	0	+0.07(+0.61%)
Jun 24, 2013	11.71	11.88	11.50	11.80	0	+0.00(+0.00%)
Jun 21, 2013	11.87	11.93	11.75	11.80	48,562	-0.03(-0.26%)
Jun 20, 2013	11.70	11.86	11.61	11.83	0	-0.07(-0.56%)
Jun 19, 2013	12.01	12.01	11.85	11.89	0	-0.12(-1.01%)
Jun 18, 2013	12.17	12.20	11.95	12.01	0	-0.14(-1.19%)
Jun 17, 2013	11.98	12.20	11.89	12.16	0	+0.32(+2.70%)
Jun 14, 2013	11.86	11.93	11.78	11.84	0	-0.08(-0.66%)
Jun 13, 2013	11.87	11.92	11.77	11.92	14,884	+0.02(+0.15%)
Jun 12, 2013	11.93	11.94	11.79	11.90	9,697	-0.01(-0.05%)
Jun 11, 2013	11.89	12.03	11.78	11.91	33,687	-0.16(-1.30%)
Jun 10, 2013	11.92	12.06	11.73	12.06	0	+0.18(+1.52%)
Jun 07, 2013	11.92	11.92	11.79	11.88	0	-0.02(-0.15%)
Jun 06, 2013	11.85	11.92	11.66	11.90	28,093	+0.09(+0.77%)
Jun 05, 2013	11.97	12.04	11.80	11.81	0	-0.18(-1.46%)
Jun 04, 2013	12.02	12.08	11.92	11.98	0	-0.01(-0.10%)
Jun 03, 2013	11.72	12.08	11.70	12.00	63,263	+0.30(+2.58%)
May 31, 2013	11.69	11.89	11.68	11.69	24,753	-0.11(-0.97%)
May 30, 2013	11.81	11.87	11.76	11.81	19,524	+0.04(+0.31%)
May 29, 2013	11.80	11.85	11.63	11.77	31,543	-0.09(-0.76%)
May 28, 2013	12.00	12.19	11.72	11.86	36,906	+0.03(+0.26%)
May 24, 2013	11.89	11.92	11.77	11.83	0	-0.13(-1.11%)
May 23, 2013	11.71	11.97	11.62	11.97	0	+0.16(+1.38%)
May 22, 2013	11.77	11.83	11.77	11.80	0	-0.03(-0.25%)
May 21, 2013	11.84	11.92	11.80	11.83	0	-0.01(-0.05%)
May 20, 2013	11.92	11.93	11.80	11.84	0	-0.18(-1.46%)
May 17, 2013	11.98	12.12	11.94	12.01	0	+0.08(+0.66%)
May 16, 2013	11.98	12.05	11.86	11.94	41,211	-0.05(-0.40%)
May 15, 2013	11.88	11.99	11.88	11.98	0	+0.11(+0.97%)
May 13, 2013	11.79	11.92	11.79	11.87	0	+0.08(+0.67%)
May 10, 2013	11.86	11.93	11.78	11.79	0	-0.07(-0.61%)
May 09, 2013	12.08	12.08	11.84	11.86	0	-0.19(-1.55%)
May 08, 2013	12.05	12.07	11.96	12.05	0	-0.01(-0.10%)
May 07, 2013	12.05	12.15	11.99	12.06	0	+0.08(+0.66%)
May 06, 2013	12.12	12.20	11.97	11.98	0	-0.10(-0.80%)
May 03, 2013	11.93	12.27	11.75	12.08	0	+0.33(+2.83%)
May 02, 2013	12.06	12.11	11.74	11.75	0	-0.30(-2.51%)
May 01, 2013	12.50	12.75	12.05	12.05	0	-0.62(-4.86%)
Apr 30, 2013	12.62	12.73	12.53	12.67	0	+0.06(+0.48%)
Apr 29, 2013	12.68	12.72	12.59	12.61	66,741	-0.02(-0.14%)
Apr 26, 2013	12.53	12.68	12.53	12.62	46,602	+0.05(+0.43%)
Apr 25, 2013	12.67	12.73	12.53	12.57	31,149	+0.08(+0.63%)
Apr 24, 2013	12.38	12.65	12.37	12.49	24,567	+0.05(+0.44%)
Apr 23, 2013	12.52	12.52	12.27	12.44	26,266	+0.08(+0.68%)
Apr 22, 2013	12.50	12.65	12.23	12.35	59,390	-0.11(-0.92%)
Apr 19, 2013	12.33	12.59	12.30	12.47	46,220	+0.16(+1.32%)
Apr 18, 2013	12.02	12.46	12.01	12.30	34,351	+0.28(+2.36%)
Apr 17, 2013	12.33	12.62	12.02	12.02	38,967	-0.45(-3.58%)
Apr 16, 2013	12.17	12.55	12.17	12.47	26,565	+0.41(+3.41%)
Apr 15, 2013	12.25	12.33	12.04	12.06	57,948	-0.27(-2.20%)
Apr 12, 2013	12.66	12.73	12.26	12.33	53,386	-0.35(-2.76%)
Apr 11, 2013	12.53	12.71	12.53	12.68	30,680	+0.14(+1.16%)
Apr 10, 2013	12.26	12.60	12.25	12.53	85,783	+0.42(+3.44%)
Apr 09, 2013	11.76	12.36	11.41	12.12	99,433	+0.36(+3.03%)
Apr 08, 2013	11.67	11.83	11.53	11.76	15,472	+0.11(+0.98%)
Apr 05, 2013	11.44	11.73	11.44	11.65	14,234	+0.04(+0.36%)
Apr 04, 2013	11.38	11.60	11.37	11.60	44,030	+0.07(+0.63%)
Apr 03, 2013	11.93	11.93	11.50	11.53	67,827	-0.19(-1.65%)
Apr 02, 2013	12.17	12.17	11.63	11.73	28,577	-0.30(-2.46%)
Apr 01, 2013	12.12	12.21	11.98	12.02	22,467	-0.04(-0.35%)
Mar 28, 2013	12.20	12.23	12.06	12.06	43,030	-0.08(-0.65%)
Mar 27, 2013	11.95	12.42	11.95	12.14	51,641	+0.08(+0.70%)
Mar 26, 2013	12.08	12.18	11.84	12.06	56,747	+0.04(+0.30%)
Mar 25, 2013	11.94	12.07	11.88	12.02	23,943	+0.07(+0.61%)
Mar 22, 2013	11.69	12.01	11.65	11.95	68,795	+0.24(+2.01%)
Mar 21, 2013	11.94	12.05	11.71	11.71	13,165	-0.36(-2.95%)
Mar 20, 2013	12.05	12.07	11.93	12.07	17,848	+0.10(+0.81%)
Mar 19, 2013	11.77	12.08	11.67	11.97	22,782	+0.28(+2.37%)
Mar 18, 2013	11.66	11.83	11.60	11.69	46,659	-0.13(-1.12%)
Mar 15, 2013	12.05	12.05	11.64	11.83	119,189	-0.21(-1.76%)
Mar 14, 2013	11.98	12.17	11.82	12.04	41,080	+0.11(+0.96%)
Mar 13, 2013	11.87	12.15	11.87	11.92	54,322	+0.11(+0.92%)
Mar 12, 2013	11.71	11.94	11.71	11.82	30,063	+0.10(+0.82%)
Mar 11, 2013	11.47	11.90	11.47	11.72	46,437	+0.26(+2.27%)
Mar 08, 2013	11.89	12.01	11.24	11.46	78,681	-0.27(-2.32%)
Mar 07, 2013	11.71	11.76	11.46	11.73	15,598	+0.02(+0.21%)
Mar 06, 2013	11.62	11.71	11.39	11.71	19,080	+0.18(+1.52%)
Mar 05, 2013	11.59	11.59	11.47	11.53	43,717	+0.00(+0.00%)
Mar 04, 2013	11.51	11.56	11.35	11.53	37,945	-0.01(-0.05%)
Mar 01, 2013	11.51	11.60	11.15	11.54	60,616	+0.03(+0.26%)
Feb 28, 2013	11.31	11.53	11.29	11.51	32,857	+0.22(+1.92%)
Feb 27, 2013	11.32	11.35	11.20	11.29	64,477	+0.01(+0.05%)
Feb 26, 2013	11.32	11.34	11.18	11.28	40,979	+0.04(+0.32%)
Feb 25, 2013	11.54	11.62	11.07	11.25	72,270	-0.30(-2.61%)
Feb 22, 2013	11.45	11.56	11.20	11.55	25,768	+0.18(+1.59%)
Feb 21, 2013	11.33	11.44	11.11	11.37	80,804	-0.07(-0.63%)
Feb 20, 2013	11.53	11.58	11.44	11.44	71,778	-0.10(-0.84%)
Feb 19, 2013	11.45	11.54	11.34	11.54	49,049	+0.09(+0.79%)
Feb 15, 2013	11.78	11.78	11.33	11.45	51,407	-0.23(-1.97%)
Feb 14, 2013	11.71	11.85	11.57	11.68	38,747	-0.05(-0.46%)
Feb 13, 2013	11.71	11.77	11.66	11.73	83,266	+0.02(+0.15%)
Feb 12, 2013	11.59	11.77	11.50	11.71	22,686	+0.14(+1.25%)
Feb 11, 2013	11.38	11.57	11.18	11.57	67,743	+0.21(+1.86%)
Feb 08, 2013	11.80	11.80	11.29	11.36	63,884	-0.43(-3.64%)
Feb 07, 2013	11.77	11.91	11.65	11.79	46,042	-0.20(-1.66%)
Feb 06, 2013	11.50	12.02	11.34	11.98	65,269	+0.72(+6.43%)
Feb 04, 2013	11.41	11.45	11.11	11.26	82,828	-0.22(-1.95%)
Feb 01, 2013	11.17	11.61	11.17	11.48	81,134	+0.36(+3.20%)
Jan 31, 2013	12.18	12.19	10.75	11.13	282,031	-1.20(-9.75%)
Jan 30, 2013	12.34	12.50	12.20	12.33	96,776	+0.01(+0.05%)
Jan 29, 2013	12.18	12.35	11.98	12.32	44,320	+0.14(+1.14%)
Jan 28, 2013	11.93	12.19	11.80	12.18	67,059	+0.21(+1.76%)
Jan 25, 2013	11.81	12.09	11.71	11.97	87,168	+0.14(+1.23%)
Jan 24, 2013	11.66	11.85	11.61	11.83	41,203	+0.22(+1.93%)
Jan 23, 2013	12.19	12.19	11.59	11.60	83,436	-0.30(-2.49%)
Jan 22, 2013	12.14	12.14	11.62	11.90	72,293	-0.15(-1.25%)
Jan 18, 2013	11.92	12.08	11.91	12.05	49,284	+0.14(+1.17%)
Jan 17, 2013	12.09	12.13	11.85	11.91	45,933	-0.13(-1.10%)
Jan 16, 2013	12.03	12.10	11.92	12.05	72,096	+0.03(+0.25%)
Jan 15, 2013	12.19	12.19	11.83	12.01	116,529	-0.08(-0.70%)
Jan 14, 2013	11.88	12.19	11.77	12.10	96,455	+0.33(+2.77%)
Jan 11, 2013	11.51	11.82	11.42	11.77	105,625	+0.32(+2.79%)
Jan 10, 2013	11.55	11.62	11.35	11.45	68,460	-0.02(-0.16%)
Jan 09, 2013	11.56	11.69	11.42	11.47	33,100	+0.01(+0.05%)
Jan 08, 2013	11.47	11.72	11.44	11.47	39,528	-0.03(-0.26%)
Jan 07, 2013	12.26	12.26	11.41	11.50	49,431	+0.10(+0.85%)
Jan 04, 2013	11.57	11.59	11.26	11.40	35,624	-0.06(-0.53%)
Jan 03, 2013	11.50	11.53	11.21	11.46	71,473	+0.01(+0.05%)
Jan 02, 2013	11.24	11.47	11.00	11.45	110,783	+0.45(+4.12%)
Dec 31, 2012	10.58	11.07	10.57	11.00	77,563	+0.42(+4.00%)
Dec 28, 2012	10.98	11.07	10.39	10.58	93,381	-0.59(-5.25%)
Dec 27, 2012	10.90	11.16	10.90	11.16	30,685	+0.27(+2.49%)
Dec 26, 2012	11.33	11.34	10.89	10.89	40,373	-0.37(-3.27%)
Dec 24, 2012	11.25	11.50	11.12	11.26	30,550	+0.05(+0.49%)
Dec 21, 2012	11.47	11.47	11.05	11.21	153,575	-0.36(-3.08%)
Dec 20, 2012	11.47	11.56	11.26	11.56	27,842	+0.08(+0.68%)
Dec 19, 2012	11.54	11.54	11.17	11.48	55,230	-0.02(-0.16%)
Dec 18, 2012	11.18	11.56	11.03	11.50	94,628	+0.65(+5.95%)
Dec 17, 2012	10.51	11.03	10.46	10.86	173,110	+0.59(+5.74%)
Dec 14, 2012	10.50	10.55	10.18	10.27	57,943	-0.23(-2.18%)
Dec 13, 2012	10.66	10.68	10.47	10.50	34,868	-0.10(-0.92%)
Dec 12, 2012	10.72	10.86	10.51	10.59	93,766	-0.07(-0.70%)
Dec 11, 2012	10.80	10.85	10.47	10.67	72,483	+0.15(+1.41%)
Dec 10, 2012	10.57	10.58	10.47	10.52	29,862	-0.06(-0.59%)
Dec 07, 2012	10.63	10.63	10.44	10.58	54,410	+0.01(+0.05%)
Dec 06, 2012	10.55	10.63	10.40	10.58	45,827	+0.10(+0.93%)
Dec 05, 2012	10.52	10.66	10.40	10.48	30,520	+0.07(+0.66%)
Dec 04, 2012	10.46	10.57	10.36	10.41	35,562	+0.27(+2.71%)
Nov 30, 2012	9.826	10.15	9.666	10.13	90,133	+0.30(+3.02%)
Nov 29, 2012	10.04	10.04	9.735	9.838	38,706	-0.09(-0.86%)
Nov 28, 2012	9.580	9.992	9.180	9.923	33,761	+0.29(+3.03%)
Nov 27, 2012	9.700	9.717	9.546	9.632	28,005	-0.11(-1.12%)
Nov 26, 2012	9.723	9.866	9.540	9.740	31,383	+0.02(+0.18%)
Nov 23, 2012	9.580	9.935	9.534	9.723	7,897	+0.19(+2.04%)
Nov 21, 2012	9.437	9.780	9.237	9.529	48,780	-0.02(-0.18%)
Nov 20, 2012	9.746	9.883	9.420	9.546	36,051	-0.20(-2.05%)
Nov 19, 2012	9.494	9.951	9.494	9.746	75,955	+0.42(+4.54%)
Nov 16, 2012	9.151	9.437	9.025	9.323	41,984	+0.16(+1.75%)
Nov 15, 2012	9.323	9.323	9.009	9.163	53,738	-0.22(-2.32%)
Nov 14, 2012	9.717	9.717	9.220	9.380	74,791	-0.31(-3.19%)
Nov 13, 2012	9.787	9.969	9.540	9.689	56,050	-0.09(-0.88%)
Nov 12, 2012	9.574	9.855	9.574	9.775	13,383	+0.25(+2.64%)
Nov 09, 2012	9.483	9.786	9.357	9.523	69,135	+0.02(+0.24%)
Nov 08, 2012	9.786	9.878	9.500	9.500	32,682	-0.37(-3.71%)
Nov 07, 2012	9.838	10.22	9.712	9.866	94,432	-0.11(-1.15%)
Nov 06, 2012	9.758	10.12	9.758	9.981	128,573	+0.23(+2.35%)
Nov 05, 2012	9.609	9.838	9.609	9.752	69,859	+0.03(+0.35%)
Nov 02, 2012	9.872	9.872	9.568	9.717	76,352	-0.10(-0.99%)
Nov 01, 2012	9.723	9.998	9.637	9.815	77,840	+0.19(+2.02%)
Oct 31, 2012	8.579	9.935	8.579	9.620	179,030	+1.58(+19.72%)
Oct 26, 2012	7.973	8.036	8.036	8.036	79,552	+0.04(+0.50%)
Oct 25, 2012	8.036	8.047	7.962	7.996	36,289	+0.02(+0.29%)
Oct 24, 2012	8.019	8.027	7.944	7.973	35,354	-0.04(-0.50%)
Oct 23, 2012	8.059	8.230	7.933	8.013	95,373	+0.18(+2.34%)
Oct 19, 2012	8.116	8.310	7.670	7.830	106,313	-0.35(-4.27%)
Oct 18, 2012	8.362	8.436	8.087	8.179	23,765	-0.22(-2.65%)
Oct 17, 2012	8.316	8.579	8.310	8.402	59,199	+0.03(+0.41%)
Oct 16, 2012	7.859	8.382	7.841	8.368	72,845	+0.49(+6.17%)
Oct 15, 2012	7.939	8.013	7.820	7.881	49,701	-0.06(-0.79%)
Oct 12, 2012	8.225	8.253	7.859	7.944	26,991	-0.14(-1.70%)
Oct 11, 2012	8.105	8.271	8.007	8.082	55,354	+0.01(+0.14%)
Oct 10, 2012	8.328	8.328	8.007	8.070	70,245	-0.26(-3.09%)
Oct 09, 2012	8.196	8.562	8.007	8.328	99,069	+0.20(+2.46%)
Oct 08, 2012	8.236	8.373	8.122	8.127	59,492	-0.19(-2.27%)
Oct 05, 2012	8.362	8.413	8.236	8.316	55,153	+0.02(+0.21%)
Oct 04, 2012	8.065	8.465	8.059	8.299	129,344	+0.44(+5.60%)
Oct 03, 2012	7.590	8.195	7.493	7.859	107,033	+0.31(+4.17%)
Oct 02, 2012	7.561	7.561	7.327	7.544	90,750	+0.03(+0.38%)
Oct 01, 2012	7.481	7.653	7.361	7.515	67,802	+0.07(+0.92%)
Sep 28, 2012	7.298	7.527	7.092	7.447	156,032	+0.15(+2.04%)
Sep 27, 2012	7.332	7.361	7.212	7.298	127,087	+0.00(+0.00%)
Sep 26, 2012	7.704	7.853	7.275	7.298	69,273	-0.49(-6.25%)
Sep 25, 2012	7.229	7.916	7.229	7.784	126,468	+0.51(+7.00%)
Sep 24, 2012	7.521	7.581	7.161	7.275	310,183	-0.30(-4.00%)
Sep 21, 2012	7.990	7.990	7.435	7.578	261,249	-0.33(-4.12%)
Sep 20, 2012	7.841	7.973	7.813	7.904	84,559	-0.07(-0.86%)
Sep 19, 2012	8.139	8.139	7.801	7.973	110,661	-0.12(-1.48%)
Sep 18, 2012	8.888	8.942	7.967	8.093	186,288	-0.89(-9.93%)
Sep 17, 2012	9.552	9.666	8.930	8.985	85,980	-0.63(-6.60%)
Sep 14, 2012	9.643	9.769	9.421	9.620	57,309	+0.02(+0.18%)
Sep 13, 2012	8.854	9.609	8.854	9.603	105,125	+0.70(+7.84%)
Sep 12, 2012	8.751	9.060	8.751	8.905	58,969	+0.19(+2.23%)
Sep 11, 2012	8.774	8.888	8.579	8.711	60,400	+0.00(+0.03%)
Sep 10, 2012	9.151	9.240	8.705	8.708	107,467	-0.44(-4.84%)
Sep 07, 2012	9.054	9.289	8.900	9.151	109,843	+0.07(+0.82%)
Sep 06, 2012	8.842	9.225	8.819	9.077	54,913	+0.20(+2.26%)
Sep 05, 2012	8.848	8.934	8.472	8.877	67,210	+0.06(+0.71%)

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.