Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	14.12	14.31	14.09	14.20	170,820	-0.05(-0.32%)
Sep 26, 2013	14.13	14.26	14.11	14.25	210,135	+0.12(+0.88%)
Sep 25, 2013	14.03	14.20	14.03	14.12	393,766	+0.06(+0.46%)
Sep 24, 2013	13.94	14.16	13.80	14.06	460,940	+0.12(+0.87%)
Sep 23, 2013	13.80	14.00	13.80	13.94	458,154	+0.09(+0.66%)
Sep 20, 2013	13.86	13.86	13.64	13.85	539,837	+0.03(+0.19%)
Sep 19, 2013	13.65	13.86	13.63	13.82	432,471	+0.16(+1.16%)
Sep 18, 2013	13.63	13.73	13.56	13.66	510,993	+0.03(+0.22%)
Sep 17, 2013	13.53	13.67	13.50	13.63	357,688	+0.11(+0.78%)
Sep 16, 2013	13.55	13.61	13.50	13.53	131,325	+0.07(+0.51%)
Sep 13, 2013	13.40	13.47	13.25	13.46	331,489	+0.13(+0.97%)
Sep 12, 2013	13.21	13.41	13.19	13.33	305,272	+0.08(+0.57%)
Sep 11, 2013	12.94	13.27	12.86	13.25	171,554	+0.25(+1.95%)
Sep 10, 2013	12.86	13.05	12.78	13.00	123,065	+0.16(+1.24%)
Sep 09, 2013	12.58	12.87	12.53	12.84	138,006	+0.30(+2.42%)
Sep 06, 2013	12.50	12.61	12.17	12.54	93,412	+0.05(+0.42%)
Sep 05, 2013	12.33	12.53	12.30	12.49	95,747	+0.18(+1.45%)
Sep 04, 2013	12.14	12.34	12.12	12.31	366,482	+0.16(+1.34%)
Sep 03, 2013	12.10	12.23	12.05	12.14	156,665	+0.13(+1.07%)
Aug 30, 2013	12.27	12.27	11.99	12.02	140,493	-0.29(-2.39%)
Aug 29, 2013	12.19	12.37	12.15	12.31	79,623	+0.16(+1.30%)
Aug 28, 2013	12.11	12.22	12.00	12.15	150,358	+0.01(+0.09%)
Aug 27, 2013	12.55	12.57	12.12	12.14	117,901	-0.50(-3.93%)
Aug 26, 2013	12.54	12.71	12.52	12.64	124,907	+0.09(+0.69%)
Aug 23, 2013	12.70	12.71	12.46	12.55	65,162	-0.16(-1.24%)
Aug 22, 2013	12.55	12.71	12.50	12.71	103,409	+0.20(+1.63%)
Aug 21, 2013	12.52	12.64	12.40	12.51	107,664	-0.04(-0.30%)
Aug 20, 2013	12.50	12.62	12.43	12.54	114,630	+0.03(+0.21%)
Aug 19, 2013	12.60	12.71	12.52	12.52	130,545	-0.10(-0.78%)
Aug 16, 2013	12.47	12.77	12.45	12.62	231,911	+0.07(+0.54%)
Aug 15, 2013	12.57	12.62	12.48	12.55	159,806	-0.17(-1.33%)
Aug 14, 2013	12.76	12.77	12.67	12.72	164,749	-0.02(-0.15%)
Aug 13, 2013	12.63	12.76	12.55	12.74	181,734	+0.09(+0.75%)
Aug 12, 2013	12.45	12.66	12.44	12.64	56,452	+0.08(+0.60%)
Aug 09, 2013	12.51	12.62	12.43	12.57	126,460	+0.03(+0.27%)
Aug 08, 2013	12.52	12.62	12.42	12.53	117,320	+0.11(+0.88%)
Aug 07, 2013	12.61	12.69	12.39	12.42	164,722	-0.25(-1.99%)
Aug 06, 2013	12.59	12.71	12.53	12.68	182,063	+0.09(+0.72%)
Aug 05, 2013	12.57	12.60	12.52	12.59	191,522	-0.04(-0.33%)
Aug 02, 2013	12.53	12.73	12.45	12.63	171,810	+0.06(+0.51%)
Aug 01, 2013	12.52	12.63	12.36	12.56	293,211	+0.11(+0.85%)
Jul 31, 2013	12.57	12.61	12.45	12.46	212,518	-0.09(-0.69%)
Jul 30, 2013	12.46	12.58	12.33	12.54	100,462	+0.14(+1.12%)
Jul 29, 2013	12.40	12.49	12.35	12.40	80,992	-0.05(-0.42%)
Jul 26, 2013	12.40	12.49	12.29	12.46	53,949	-0.05(-0.36%)
Jul 25, 2013	12.36	12.58	12.30	12.50	137,506	+0.10(+0.79%)
Jul 24, 2013	12.52	12.61	12.36	12.40	69,620	-0.10(-0.81%)
Jul 23, 2013	12.49	12.53	12.46	12.51	71,520	+0.01(+0.06%)
Jul 22, 2013	12.49	12.55	12.46	12.50	89,878	-0.03(-0.21%)
Jul 19, 2013	12.39	12.53	12.27	12.52	96,475	+0.12(+0.94%)
Jul 18, 2013	12.30	12.49	12.27	12.41	124,437	+0.12(+1.01%)
Jul 17, 2013	12.37	12.37	12.22	12.28	93,751	-0.05(-0.43%)
Jul 16, 2013	12.32	12.41	12.28	12.34	102,395	+0.00(+0.00%)
Jul 15, 2013	12.30	12.39	12.27	12.34	151,589	+0.03(+0.24%)
Jul 12, 2013	12.39	12.42	12.30	12.31	100,393	-0.10(-0.79%)
Jul 11, 2013	12.51	12.51	12.36	12.40	163,129	-0.02(-0.18%)
Jul 10, 2013	12.20	12.45	12.20	12.43	148,295	+0.19(+1.57%)
Jul 09, 2013	12.15	12.24	12.02	12.23	168,099	+0.11(+0.93%)
Jul 08, 2013	12.14	12.24	12.07	12.12	187,189	+0.03(+0.28%)
Jul 05, 2013	12.05	12.09	11.77	12.09	242,017	+0.16(+1.33%)
Jul 03, 2013	11.91	11.96	11.79	11.93	38,044	-0.01(-0.09%)
Jul 02, 2013	11.90	12.04	11.84	11.94	102,312	+0.07(+0.57%)
Jul 01, 2013	11.44	11.98	11.44	11.87	254,558	+0.46(+4.03%)
Jun 28, 2013	11.32	11.43	11.29	11.41	646,777	+0.19(+1.71%)
Jun 26, 2013	11.44	11.44	11.22	11.22	139,635	-0.17(-1.49%)
Jun 25, 2013	11.39	11.42	11.30	11.39	438,257	+0.05(+0.43%)
Jun 24, 2013	11.47	11.51	11.31	11.34	267,842	-0.24(-2.05%)
Jun 21, 2013	11.54	11.66	11.37	11.58	446,287	+0.08(+0.66%)
Jun 20, 2013	11.55	11.58	11.37	11.50	204,211	-0.20(-1.67%)
Jun 19, 2013	11.88	11.88	11.64	11.70	195,602	-0.18(-1.55%)
Jun 18, 2013	11.75	11.98	11.63	11.88	166,047	+0.16(+1.38%)
Jun 17, 2013	11.69	11.75	11.62	11.72	181,213	+0.13(+1.10%)
Jun 14, 2013	11.70	11.72	11.54	11.59	118,225	-0.09(-0.81%)
Jun 13, 2013	11.55	11.73	11.50	11.69	147,339	+0.14(+1.17%)
Jun 12, 2013	11.70	11.73	11.47	11.55	152,954	-0.12(-1.00%)
Jun 11, 2013	11.64	11.76	11.51	11.67	208,687	-0.05(-0.42%)
Jun 10, 2013	11.32	11.73	11.27	11.72	251,043	+0.40(+3.53%)
Jun 07, 2013	11.37	11.40	11.25	11.32	148,879	+0.03(+0.27%)
Jun 06, 2013	11.18	11.30	11.16	11.29	167,141	+0.14(+1.28%)
Jun 05, 2013	11.29	11.30	11.12	11.15	157,032	-0.15(-1.30%)
Jun 04, 2013	11.42	11.54	11.25	11.29	454,639	-0.12(-1.02%)
Jun 03, 2013	11.38	11.45	11.28	11.41	369,051	+0.05(+0.43%)
May 31, 2013	11.36	11.46	11.35	11.36	159,397	-0.08(-0.66%)
May 30, 2013	11.36	11.48	11.36	11.44	148,332	+0.07(+0.63%)
May 29, 2013	11.44	11.44	11.26	11.36	107,460	-0.16(-1.40%)
May 28, 2013	11.48	11.65	11.46	11.53	221,706	+0.17(+1.49%)
May 24, 2013	11.44	11.44	11.31	11.36	226,346	-0.09(-0.82%)
May 23, 2013	11.50	11.54	11.40	11.45	234,064	-0.11(-0.98%)
May 22, 2013	11.56	11.73	11.46	11.56	205,111	-0.02(-0.20%)
May 21, 2013	11.58	11.64	11.43	11.59	198,251	-0.01(-0.10%)
May 20, 2013	11.31	11.60	11.31	11.60	170,770	+0.23(+2.02%)
May 17, 2013	11.30	11.49	11.28	11.37	347,412	+0.11(+0.97%)
May 16, 2013	11.29	11.34	11.23	11.26	675,188	+0.03(+0.27%)
May 15, 2013	11.18	11.32	11.16	11.23	372,367	+0.15(+1.36%)
May 13, 2013	10.98	11.11	10.92	11.08	157,711	+0.05(+0.48%)
May 10, 2013	10.88	11.07	10.86	11.03	165,468	+0.18(+1.70%)
May 09, 2013	10.83	10.96	10.79	10.84	170,605	+0.03(+0.28%)
May 08, 2013	10.74	10.83	10.69	10.81	219,463	+0.06(+0.53%)
May 07, 2013	10.64	10.76	10.56	10.75	282,666	+0.16(+1.49%)
May 06, 2013	10.54	10.63	10.51	10.60	102,150	+0.02(+0.21%)
May 03, 2013	10.39	10.62	10.25	10.57	310,034	+0.32(+3.12%)
May 02, 2013	10.17	10.31	10.06	10.25	189,440	+0.15(+1.53%)
May 01, 2013	10.34	10.42	10.08	10.10	384,106	-0.31(-2.97%)
Apr 30, 2013	10.40	10.43	10.34	10.41	325,219	+0.02(+0.22%)
Apr 29, 2013	10.55	10.67	10.29	10.39	531,419	+0.03(+0.25%)
Apr 26, 2013	10.38	10.39	10.34	10.36	183,828	+0.00(+0.00%)
Apr 25, 2013	10.41	10.43	10.32	10.36	202,626	-0.05(-0.47%)
Apr 24, 2013	10.48	10.51	10.34	10.41	202,571	-0.08(-0.79%)
Apr 23, 2013	10.42	10.54	10.38	10.49	123,248	+0.14(+1.35%)
Apr 22, 2013	10.33	10.40	10.14	10.35	193,622	+0.02(+0.22%)
Apr 19, 2013	10.22	10.34	10.18	10.33	199,037	+0.14(+1.37%)
Apr 18, 2013	10.20	10.26	10.12	10.19	316,373	+0.04(+0.37%)
Apr 17, 2013	10.23	10.37	9.960	10.15	427,269	-0.17(-1.61%)
Apr 16, 2013	10.28	10.34	10.18	10.32	306,065	+0.14(+1.37%)
Apr 15, 2013	10.30	10.36	10.09	10.18	368,692	-0.14(-1.39%)
Apr 12, 2013	10.30	10.34	10.25	10.32	322,083	+0.00(+0.04%)
Apr 11, 2013	10.28	10.33	10.25	10.32	314,478	-0.00(-0.04%)
Apr 10, 2013	10.29	10.35	10.28	10.32	618,106	+0.06(+0.55%)
Apr 09, 2013	10.46	10.46	10.25	10.26	227,360	-0.20(-1.91%)
Apr 08, 2013	10.45	10.52	10.34	10.46	126,484	+0.06(+0.54%)
Apr 05, 2013	10.40	10.45	10.35	10.41	229,328	-0.15(-1.39%)
Apr 04, 2013	10.53	10.57	10.48	10.55	144,992	+0.06(+0.57%)
Apr 03, 2013	10.60	10.61	10.45	10.49	158,338	-0.10(-0.96%)
Apr 02, 2013	10.70	10.77	10.56	10.60	196,502	-0.08(-0.74%)
Apr 01, 2013	10.70	10.70	10.52	10.68	576,966	-0.01(-0.11%)
Mar 28, 2013	10.55	10.74	10.47	10.69	199,265	+0.18(+1.68%)
Mar 27, 2013	10.42	10.53	10.37	10.51	138,074	+0.01(+0.11%)
Mar 26, 2013	10.57	10.58	10.44	10.50	133,726	-0.02(-0.21%)
Mar 25, 2013	10.70	10.70	10.50	10.52	259,196	-0.15(-1.45%)
Mar 22, 2013	10.64	10.70	10.62	10.68	100,016	+0.04(+0.35%)
Mar 21, 2013	10.68	10.77	10.56	10.64	90,334	-0.11(-1.05%)
Mar 20, 2013	10.71	10.81	10.71	10.75	200,378	+0.06(+0.56%)
Mar 19, 2013	10.72	10.77	10.57	10.69	194,429	-0.01(-0.11%)
Mar 18, 2013	10.65	10.77	10.64	10.70	100,996	-0.07(-0.63%)
Mar 15, 2013	10.76	10.86	10.72	10.77	350,200	-0.02(-0.21%)
Mar 14, 2013	10.74	10.80	10.66	10.79	197,219	+0.04(+0.35%)
Mar 13, 2013	10.74	10.77	10.64	10.75	173,361	+0.01(+0.11%)
Mar 12, 2013	10.72	10.75	10.66	10.74	227,846	+0.00(+0.03%)
Mar 11, 2013	10.69	10.74	10.65	10.74	207,761	+0.00(+0.04%)
Mar 08, 2013	10.84	10.86	10.72	10.74	312,649	-0.01(-0.11%)
Mar 07, 2013	10.74	10.78	10.69	10.75	131,674	+0.01(+0.07%)
Mar 06, 2013	10.78	10.81	10.65	10.74	106,812	-0.06(-0.52%)
Mar 05, 2013	10.80	10.91	10.73	10.80	280,338	+0.04(+0.39%)
Mar 04, 2013	10.66	10.79	10.55	10.75	305,815	+0.04(+0.35%)
Mar 01, 2013	10.64	10.72	10.54	10.72	311,459	+0.04(+0.35%)
Feb 28, 2013	10.66	10.77	10.55	10.68	256,416	+0.02(+0.18%)
Feb 27, 2013	10.55	10.76	10.55	10.66	276,728	+0.08(+0.71%)
Feb 26, 2013	10.60	10.86	10.57	10.58	653,969	-0.23(-2.12%)
Feb 22, 2013	10.74	10.82	10.68	10.81	339,384	+0.11(+1.06%)
Feb 21, 2013	10.92	10.94	10.66	10.70	412,402	-0.24(-2.20%)
Feb 20, 2013	10.97	11.10	10.94	10.94	343,749	-0.05(-0.48%)
Feb 19, 2013	10.67	11.00	10.67	11.00	497,319	+0.31(+2.93%)
Feb 15, 2013	10.57	10.74	10.57	10.68	375,154	+0.16(+1.54%)
Feb 14, 2013	10.23	10.53	10.23	10.52	639,453	+0.29(+2.84%)
Feb 13, 2013	10.59	10.66	10.19	10.23	752,730	-0.55(-5.14%)
Feb 12, 2013	10.83	10.91	10.77	10.78	475,736	-0.02(-0.14%)
Feb 11, 2013	10.78	11.03	10.48	10.80	743,640	+0.06(+0.60%)
Feb 08, 2013	12.84	12.86	10.68	10.74	1,075,005	-2.14(-16.62%)
Feb 07, 2013	12.71	12.88	12.51	12.88	382,340	+0.15(+1.15%)
Feb 06, 2013	12.68	12.76	12.58	12.73	157,337	+0.06(+0.45%)
Feb 04, 2013	12.76	12.81	12.60	12.67	368,674	-0.16(-1.26%)
Feb 01, 2013	12.69	12.88	12.66	12.83	230,952	+0.17(+1.31%)
Jan 31, 2013	12.48	12.70	12.46	12.67	458,772	+0.15(+1.23%)
Jan 30, 2013	12.49	12.60	12.42	12.51	165,808	-0.03(-0.21%)
Jan 29, 2013	12.44	12.54	12.36	12.54	195,793	+0.11(+0.85%)
Jan 28, 2013	12.40	12.52	12.33	12.43	128,387	+0.02(+0.12%)
Jan 25, 2013	12.60	12.60	12.37	12.42	121,405	-0.12(-0.96%)
Jan 24, 2013	12.27	12.58	12.25	12.54	230,697	+0.26(+2.12%)
Jan 23, 2013	12.29	12.42	12.28	12.28	102,241	-0.05(-0.37%)
Jan 22, 2013	12.09	12.34	12.08	12.33	297,225	+0.21(+1.74%)
Jan 18, 2013	12.09	12.14	12.08	12.11	289,579	+0.01(+0.06%)
Jan 17, 2013	12.10	12.16	12.04	12.11	156,222	+0.02(+0.16%)
Jan 16, 2013	12.13	12.13	12.05	12.09	131,023	-0.07(-0.59%)
Jan 15, 2013	12.15	12.20	12.10	12.16	152,707	-0.03(-0.28%)
Jan 14, 2013	12.15	12.21	12.07	12.19	206,654	+0.06(+0.47%)
Jan 11, 2013	12.20	12.20	12.05	12.14	249,347	-0.04(-0.31%)
Jan 10, 2013	12.36	12.43	12.12	12.17	119,380	-0.15(-1.19%)
Jan 09, 2013	12.21	12.35	12.20	12.32	209,770	+0.14(+1.14%)
Jan 08, 2013	12.31	12.39	12.17	12.18	289,128	-0.13(-1.07%)
Jan 07, 2013	12.32	12.41	12.30	12.31	189,204	-0.11(-0.88%)
Jan 04, 2013	12.47	12.47	12.40	12.42	451,567	-0.00(-0.03%)
Jan 03, 2013	12.43	12.47	12.36	12.43	305,218	+0.02(+0.15%)
Jan 02, 2013	12.44	12.47	12.29	12.41	401,539	+0.14(+1.17%)
Dec 31, 2012	11.93	12.33	11.93	12.26	230,663	+0.28(+2.36%)
Dec 28, 2012	11.97	12.16	11.96	11.98	218,029	-0.05(-0.41%)
Dec 27, 2012	12.07	12.28	11.94	12.03	355,878	-0.06(-0.50%)
Dec 26, 2012	12.18	12.34	11.99	12.09	267,810	-0.08(-0.68%)
Dec 24, 2012	12.11	12.28	11.97	12.17	129,999	+0.01(+0.06%)
Dec 21, 2012	12.52	12.52	12.02	12.17	680,919	-0.13(-1.04%)
Dec 20, 2012	12.48	12.51	12.21	12.30	336,674	-0.15(-1.21%)
Dec 19, 2012	12.35	12.52	12.17	12.45	302,956	+0.06(+0.52%)
Dec 18, 2012	12.12	12.39	12.04	12.38	241,253	+0.25(+2.08%)
Dec 17, 2012	11.83	12.15	11.82	12.13	260,367	+0.32(+2.71%)
Dec 14, 2012	11.68	11.88	11.57	11.81	213,954	+0.07(+0.58%)
Dec 13, 2012	11.71	11.79	11.69	11.74	166,265	+0.02(+0.16%)
Dec 12, 2012	11.73	11.81	11.62	11.72	220,341	+0.02(+0.13%)
Dec 11, 2012	11.58	11.71	11.56	11.71	319,240	+0.18(+1.54%)
Dec 10, 2012	11.49	11.58	11.45	11.53	196,584	+0.04(+0.36%)
Dec 07, 2012	11.51	11.53	11.41	11.49	180,802	-0.01(-0.07%)
Dec 06, 2012	11.41	11.50	11.36	11.50	170,969	+0.07(+0.63%)
Dec 05, 2012	11.31	11.53	11.30	11.42	210,383	-0.25(-2.13%)
Dec 04, 2012	11.56	11.67	11.51	11.67	343,146	+0.30(+2.62%)
Nov 30, 2012	11.41	11.46	11.33	11.38	385,927	-0.02(-0.16%)
Nov 29, 2012	11.49	11.49	11.31	11.39	407,934	+0.05(+0.46%)
Nov 28, 2012	11.24	11.44	11.21	11.34	350,539	+0.04(+0.37%)
Nov 27, 2012	11.30	11.38	11.27	11.30	328,975	+0.00(+0.00%)
Nov 26, 2012	11.26	11.31	11.11	11.30	552,975	+0.64(+6.04%)
Nov 23, 2012	10.55	10.66	10.43	10.66	80,780	+0.17(+1.58%)
Nov 21, 2012	10.48	10.56	10.32	10.49	164,412	+0.06(+0.61%)
Nov 20, 2012	10.45	10.49	10.35	10.43	130,399	-0.07(-0.65%)
Nov 19, 2012	10.43	10.51	10.36	10.49	164,316	+0.16(+1.57%)
Nov 16, 2012	10.29	10.36	10.12	10.33	237,010	+0.03(+0.29%)
Nov 15, 2012	10.28	10.31	10.17	10.30	147,384	+0.05(+0.48%)
Nov 14, 2012	10.26	10.31	10.16	10.25	153,092	-0.02(-0.18%)
Nov 13, 2012	10.18	10.35	10.12	10.27	248,821	-0.00(-0.04%)
Nov 12, 2012	10.29	10.35	10.05	10.28	250,563	-0.01(-0.07%)
Nov 09, 2012	10.28	10.46	10.23	10.28	110,173	-0.02(-0.15%)
Nov 08, 2012	10.57	10.72	10.29	10.30	161,337	-0.32(-2.98%)
Nov 07, 2012	10.46	10.73	10.37	10.62	263,762	-0.06(-0.56%)
Nov 06, 2012	10.49	10.74	10.49	10.68	143,803	+0.17(+1.58%)
Nov 05, 2012	10.49	10.73	10.39	10.51	180,130	-0.03(-0.25%)
Nov 02, 2012	10.68	10.73	10.50	10.54	179,721	-0.11(-0.99%)
Nov 01, 2012	9.850	10.74	9.850	10.64	635,003	+0.81(+8.20%)
Oct 31, 2012	9.749	9.835	9.681	9.835	177,258	+0.09(+0.93%)
Oct 26, 2012	9.722	9.745	9.745	9.745	99,286	+0.03(+0.35%)
Oct 25, 2012	9.681	9.711	9.575	9.711	91,486	+0.11(+1.14%)
Oct 24, 2012	9.673	9.734	9.566	9.602	357,168	-0.06(-0.62%)
Oct 23, 2012	9.572	9.681	9.511	9.662	86,143	-0.05(-0.50%)
Oct 19, 2012	9.775	9.801	9.575	9.711	215,775	-0.14(-1.38%)
Oct 18, 2012	9.813	9.899	9.794	9.847	128,257	+0.02(+0.19%)
Oct 17, 2012	9.715	9.828	9.666	9.828	112,414	+0.11(+1.12%)
Oct 16, 2012	9.685	9.756	9.670	9.719	95,853	+0.07(+0.74%)
Oct 15, 2012	9.568	9.700	9.545	9.647	150,310	+0.08(+0.83%)
Oct 12, 2012	9.655	9.681	9.557	9.568	253,013	-0.08(-0.78%)
Oct 11, 2012	9.621	9.700	9.579	9.643	118,334	+0.09(+0.99%)
Oct 10, 2012	9.481	9.572	9.462	9.549	157,958	+0.07(+0.76%)
Oct 09, 2012	9.557	9.557	9.398	9.477	203,699	-0.08(-0.83%)
Oct 08, 2012	9.496	9.590	9.466	9.557	113,932	-0.00(-0.04%)
Oct 05, 2012	9.628	9.719	9.504	9.560	143,224	-0.05(-0.47%)
Oct 04, 2012	9.500	9.609	9.402	9.606	206,539	+0.13(+1.35%)
Oct 03, 2012	9.530	9.538	9.410	9.477	139,869	-0.05(-0.47%)
Oct 02, 2012	9.523	9.523	9.452	9.523	101,317	+0.03(+0.32%)

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.