Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	14.13	14.32	14.09	14.21	170,784	-0.05(-0.32%)
Sep 26, 2013	14.13	14.26	14.11	14.25	210,091	+0.12(+0.88%)
Sep 25, 2013	14.04	14.20	14.04	14.13	393,684	+0.06(+0.46%)
Sep 24, 2013	13.94	14.16	13.81	14.06	460,844	+0.12(+0.87%)
Sep 23, 2013	13.80	14.00	13.80	13.94	458,059	+0.09(+0.66%)
Sep 20, 2013	13.86	13.86	13.65	13.85	539,725	+0.03(+0.19%)
Sep 19, 2013	13.65	13.86	13.64	13.82	432,381	+0.16(+1.16%)
Sep 18, 2013	13.64	13.73	13.56	13.67	510,886	+0.03(+0.22%)
Sep 17, 2013	13.53	13.67	13.50	13.64	357,613	+0.11(+0.78%)
Sep 16, 2013	13.55	13.61	13.50	13.53	131,298	+0.07(+0.51%)
Sep 13, 2013	13.40	13.47	13.26	13.46	331,420	+0.13(+0.97%)
Sep 12, 2013	13.21	13.42	13.19	13.33	305,209	+0.08(+0.57%)
Sep 11, 2013	12.95	13.27	12.86	13.26	171,518	+0.25(+1.95%)
Sep 10, 2013	12.87	13.05	12.78	13.00	123,039	+0.16(+1.24%)
Sep 09, 2013	12.59	12.87	12.53	12.84	137,978	+0.30(+2.42%)
Sep 06, 2013	12.50	12.61	12.18	12.54	93,393	+0.05(+0.42%)
Sep 05, 2013	12.33	12.53	12.30	12.49	95,727	+0.18(+1.45%)
Sep 04, 2013	12.14	12.34	12.12	12.31	366,405	+0.16(+1.34%)
Sep 03, 2013	12.10	12.23	12.05	12.15	156,633	+0.13(+1.07%)
Aug 30, 2013	12.28	12.28	11.99	12.02	140,463	-0.29(-2.39%)
Aug 29, 2013	12.19	12.37	12.15	12.31	79,606	+0.16(+1.30%)
Aug 28, 2013	12.12	12.22	12.00	12.15	150,326	+0.01(+0.09%)
Aug 27, 2013	12.55	12.57	12.12	12.14	117,876	-0.50(-3.93%)
Aug 26, 2013	12.54	12.71	12.53	12.64	124,881	+0.09(+0.69%)
Aug 23, 2013	12.70	12.71	12.47	12.55	65,149	-0.16(-1.25%)
Aug 22, 2013	12.55	12.72	12.50	12.71	103,387	+0.20(+1.63%)
Aug 21, 2013	12.52	12.64	12.41	12.51	107,642	-0.04(-0.30%)
Aug 20, 2013	12.50	12.63	12.44	12.55	114,606	+0.03(+0.21%)
Aug 19, 2013	12.60	12.72	12.52	12.52	130,518	-0.10(-0.78%)
Aug 16, 2013	12.47	12.77	12.45	12.62	231,862	+0.07(+0.54%)
Aug 15, 2013	12.57	12.62	12.49	12.55	159,772	-0.17(-1.33%)
Aug 14, 2013	12.76	12.77	12.67	12.72	164,714	-0.02(-0.15%)
Aug 13, 2013	12.64	12.76	12.56	12.74	181,696	+0.09(+0.74%)
Aug 12, 2013	12.45	12.66	12.44	12.64	56,440	+0.08(+0.60%)
Aug 09, 2013	12.51	12.62	12.43	12.57	126,433	+0.03(+0.27%)
Aug 08, 2013	12.52	12.63	12.42	12.54	117,295	+0.11(+0.88%)
Aug 07, 2013	12.61	12.69	12.39	12.43	164,688	-0.25(-1.99%)
Aug 06, 2013	12.60	12.72	12.54	12.68	182,025	+0.09(+0.72%)
Aug 05, 2013	12.58	12.60	12.53	12.59	191,482	-0.04(-0.33%)
Aug 02, 2013	12.54	12.73	12.45	12.63	171,775	+0.06(+0.51%)
Aug 01, 2013	12.52	12.63	12.36	12.57	293,150	+0.11(+0.85%)
Jul 31, 2013	12.57	12.61	12.45	12.46	212,474	-0.09(-0.69%)
Jul 30, 2013	12.46	12.58	12.34	12.55	100,441	+0.14(+1.12%)
Jul 29, 2013	12.40	12.50	12.35	12.41	80,975	-0.05(-0.42%)
Jul 26, 2013	12.40	12.49	12.29	12.46	53,937	-0.05(-0.36%)
Jul 25, 2013	12.37	12.58	12.31	12.50	137,477	+0.10(+0.79%)
Jul 24, 2013	12.52	12.61	12.36	12.41	69,605	-0.10(-0.81%)
Jul 23, 2013	12.50	12.53	12.47	12.51	71,505	+0.01(+0.06%)
Jul 22, 2013	12.49	12.55	12.46	12.50	89,859	-0.03(-0.21%)
Jul 19, 2013	12.39	12.54	12.28	12.53	96,455	+0.12(+0.94%)
Jul 18, 2013	12.30	12.50	12.27	12.41	124,411	+0.12(+1.01%)
Jul 17, 2013	12.37	12.37	12.22	12.29	93,731	-0.05(-0.43%)
Jul 16, 2013	12.32	12.41	12.28	12.34	102,373	+0.00(+0.00%)
Jul 15, 2013	12.31	12.40	12.28	12.34	151,558	+0.03(+0.25%)
Jul 12, 2013	12.40	12.42	12.31	12.31	100,372	-0.10(-0.79%)
Jul 11, 2013	12.51	12.51	12.36	12.41	163,095	-0.02(-0.18%)
Jul 10, 2013	12.20	12.46	12.20	12.43	148,264	+0.19(+1.57%)
Jul 09, 2013	12.15	12.24	12.03	12.24	168,064	+0.11(+0.93%)
Jul 08, 2013	12.14	12.24	12.07	12.12	187,150	+0.03(+0.28%)
Jul 05, 2013	12.06	12.09	11.77	12.09	241,967	+0.16(+1.33%)
Jul 03, 2013	11.92	11.96	11.79	11.93	38,036	-0.01(-0.09%)
Jul 02, 2013	11.90	12.05	11.84	11.94	102,291	+0.07(+0.57%)
Jul 01, 2013	11.44	11.98	11.44	11.88	254,505	+0.46(+4.03%)
Jun 28, 2013	11.33	11.43	11.29	11.42	646,642	+0.19(+1.71%)
Jun 26, 2013	11.44	11.45	11.22	11.22	139,606	-0.17(-1.49%)
Jun 25, 2013	11.40	11.43	11.31	11.39	438,165	+0.05(+0.43%)
Jun 24, 2013	11.47	11.51	11.31	11.34	267,786	-0.24(-2.05%)
Jun 21, 2013	11.54	11.66	11.37	11.58	446,194	+0.08(+0.66%)
Jun 20, 2013	11.55	11.58	11.37	11.51	204,169	-0.20(-1.67%)
Jun 19, 2013	11.89	11.89	11.65	11.70	195,561	-0.18(-1.55%)
Jun 18, 2013	11.75	11.98	11.63	11.89	166,012	+0.16(+1.38%)
Jun 17, 2013	11.69	11.75	11.62	11.72	181,176	+0.13(+1.10%)
Jun 14, 2013	11.71	11.72	11.54	11.60	118,200	-0.09(-0.80%)
Jun 13, 2013	11.55	11.73	11.50	11.69	147,308	+0.14(+1.17%)
Jun 12, 2013	11.70	11.74	11.48	11.56	152,922	-0.12(-1.00%)
Jun 11, 2013	11.65	11.77	11.51	11.67	208,644	-0.05(-0.42%)
Jun 10, 2013	11.33	11.73	11.28	11.72	250,991	+0.40(+3.53%)
Jun 07, 2013	11.37	11.40	11.25	11.32	148,848	+0.03(+0.27%)
Jun 06, 2013	11.19	11.30	11.17	11.29	167,106	+0.14(+1.28%)
Jun 05, 2013	11.29	11.30	11.13	11.15	156,999	-0.15(-1.30%)
Jun 04, 2013	11.42	11.54	11.25	11.30	454,544	-0.12(-1.02%)
Jun 03, 2013	11.38	11.45	11.28	11.41	368,974	+0.05(+0.43%)
May 31, 2013	11.36	11.46	11.36	11.36	159,364	-0.08(-0.66%)
May 30, 2013	11.36	11.48	11.36	11.44	148,301	+0.07(+0.63%)
May 29, 2013	11.44	11.44	11.26	11.37	107,438	-0.16(-1.41%)
May 28, 2013	11.48	11.65	11.46	11.53	221,660	+0.17(+1.49%)
May 24, 2013	11.44	11.45	11.31	11.36	226,299	-0.09(-0.82%)
May 23, 2013	11.50	11.54	11.40	11.45	234,015	-0.11(-0.98%)
May 22, 2013	11.56	11.73	11.46	11.57	205,068	-0.02(-0.20%)
May 21, 2013	11.59	11.64	11.43	11.59	198,210	-0.01(-0.10%)
May 20, 2013	11.31	11.60	11.31	11.60	170,734	+0.23(+2.02%)
May 17, 2013	11.30	11.49	11.28	11.37	347,340	+0.11(+0.97%)
May 16, 2013	11.30	11.34	11.24	11.26	675,047	+0.03(+0.27%)
May 15, 2013	11.18	11.32	11.17	11.23	372,289	+0.15(+1.36%)
May 13, 2013	10.98	11.11	10.93	11.08	157,678	+0.05(+0.48%)
May 10, 2013	10.88	11.07	10.87	11.03	165,434	+0.18(+1.70%)
May 09, 2013	10.83	10.96	10.79	10.84	170,570	+0.03(+0.28%)
May 08, 2013	10.74	10.83	10.69	10.81	219,417	+0.06(+0.53%)
May 07, 2013	10.64	10.77	10.56	10.76	282,607	+0.16(+1.49%)
May 06, 2013	10.55	10.64	10.52	10.60	102,129	+0.02(+0.21%)
May 03, 2013	10.39	10.62	10.26	10.58	309,969	+0.32(+3.12%)
May 02, 2013	10.17	10.32	10.06	10.26	189,401	+0.15(+1.53%)
May 01, 2013	10.35	10.42	10.09	10.10	384,026	-0.31(-2.97%)
Apr 30, 2013	10.41	10.43	10.34	10.41	325,151	+0.02(+0.22%)
Apr 29, 2013	10.55	10.67	10.30	10.39	531,308	+0.03(+0.25%)
Apr 26, 2013	10.38	10.39	10.34	10.36	183,790	+0.00(+0.00%)
Apr 25, 2013	10.41	10.43	10.33	10.36	202,584	-0.05(-0.47%)
Apr 24, 2013	10.48	10.51	10.35	10.41	202,528	-0.08(-0.79%)
Apr 23, 2013	10.42	10.55	10.38	10.49	123,222	+0.14(+1.35%)
Apr 22, 2013	10.33	10.40	10.14	10.35	193,581	+0.02(+0.22%)
Apr 19, 2013	10.23	10.34	10.18	10.33	198,996	+0.14(+1.37%)
Apr 18, 2013	10.20	10.27	10.12	10.19	316,307	+0.04(+0.37%)
Apr 17, 2013	10.23	10.38	9.962	10.15	427,180	-0.17(-1.61%)
Apr 16, 2013	10.28	10.34	10.18	10.32	306,001	+0.14(+1.37%)
Apr 15, 2013	10.30	10.36	10.09	10.18	368,616	-0.14(-1.39%)
Apr 12, 2013	10.30	10.34	10.25	10.32	322,016	+0.00(+0.04%)
Apr 11, 2013	10.29	10.33	10.26	10.32	314,412	-0.00(-0.04%)
Apr 10, 2013	10.30	10.35	10.29	10.32	617,977	+0.06(+0.55%)
Apr 09, 2013	10.46	10.46	10.25	10.27	227,313	-0.20(-1.91%)
Apr 08, 2013	10.45	10.52	10.35	10.47	126,457	+0.06(+0.54%)
Apr 05, 2013	10.40	10.46	10.35	10.41	229,280	-0.15(-1.39%)
Apr 04, 2013	10.53	10.57	10.48	10.56	144,962	+0.06(+0.57%)
Apr 03, 2013	10.61	10.61	10.45	10.50	158,305	-0.10(-0.96%)
Apr 02, 2013	10.70	10.78	10.56	10.60	196,461	-0.08(-0.74%)
Apr 01, 2013	10.70	10.70	10.53	10.68	576,846	-0.01(-0.11%)
Mar 28, 2013	10.56	10.74	10.47	10.69	199,224	+0.18(+1.68%)
Mar 27, 2013	10.43	10.53	10.37	10.51	138,045	+0.01(+0.11%)
Mar 26, 2013	10.57	10.58	10.44	10.50	133,698	-0.02(-0.21%)
Mar 25, 2013	10.70	10.70	10.50	10.52	259,142	-0.15(-1.45%)
Mar 22, 2013	10.64	10.70	10.62	10.68	99,995	+0.04(+0.35%)
Mar 21, 2013	10.68	10.77	10.56	10.64	90,316	-0.11(-1.05%)
Mar 20, 2013	10.71	10.82	10.71	10.75	200,336	+0.06(+0.56%)
Mar 19, 2013	10.73	10.78	10.58	10.69	194,388	-0.01(-0.11%)
Mar 18, 2013	10.65	10.77	10.64	10.70	100,975	-0.07(-0.63%)
Mar 15, 2013	10.76	10.86	10.72	10.77	350,127	-0.02(-0.21%)
Mar 14, 2013	10.74	10.81	10.67	10.79	197,178	+0.04(+0.35%)
Mar 13, 2013	10.75	10.77	10.64	10.76	173,325	+0.01(+0.11%)
Mar 12, 2013	10.72	10.75	10.66	10.75	227,799	+0.00(+0.04%)
Mar 11, 2013	10.69	10.74	10.65	10.74	207,717	+0.00(+0.04%)
Mar 08, 2013	10.84	10.86	10.72	10.74	312,583	-0.01(-0.11%)
Mar 07, 2013	10.74	10.78	10.69	10.75	131,646	+0.01(+0.07%)
Mar 06, 2013	10.78	10.81	10.65	10.74	106,790	-0.06(-0.52%)
Mar 05, 2013	10.80	10.91	10.73	10.80	280,280	+0.04(+0.38%)
Mar 04, 2013	10.67	10.79	10.56	10.76	305,752	+0.04(+0.35%)
Mar 01, 2013	10.64	10.72	10.54	10.72	311,394	+0.04(+0.35%)
Feb 28, 2013	10.66	10.77	10.55	10.68	256,363	+0.02(+0.18%)
Feb 27, 2013	10.55	10.76	10.55	10.66	276,670	+0.08(+0.71%)
Feb 26, 2013	10.60	10.86	10.58	10.59	653,832	-0.23(-2.13%)
Feb 22, 2013	10.74	10.82	10.68	10.82	339,314	+0.11(+1.06%)
Feb 21, 2013	10.92	10.95	10.66	10.70	412,316	-0.24(-2.20%)
Feb 20, 2013	10.97	11.10	10.95	10.95	343,677	-0.05(-0.48%)
Feb 19, 2013	10.67	11.00	10.67	11.00	497,215	+0.31(+2.93%)
Feb 15, 2013	10.57	10.74	10.57	10.69	375,076	+0.16(+1.54%)
Feb 14, 2013	10.23	10.53	10.23	10.52	639,319	+0.29(+2.83%)
Feb 13, 2013	10.59	10.67	10.19	10.23	752,573	-0.55(-5.13%)
Feb 12, 2013	10.83	10.91	10.77	10.79	475,637	-0.02(-0.14%)
Feb 11, 2013	10.79	11.04	10.48	10.80	743,485	+0.06(+0.60%)
Feb 08, 2013	12.84	12.86	10.69	10.74	1,074,781	-2.14(-16.62%)
Feb 07, 2013	12.72	12.88	12.52	12.88	382,261	+0.15(+1.15%)
Feb 06, 2013	12.68	12.77	12.58	12.73	157,304	+0.06(+0.45%)
Feb 04, 2013	12.76	12.81	12.60	12.67	368,597	-0.16(-1.26%)
Feb 01, 2013	12.69	12.89	12.67	12.84	230,904	+0.17(+1.31%)
Jan 31, 2013	12.48	12.70	12.47	12.67	458,677	+0.15(+1.23%)
Jan 30, 2013	12.49	12.60	12.43	12.52	165,773	-0.03(-0.21%)
Jan 29, 2013	12.44	12.55	12.37	12.54	195,752	+0.11(+0.85%)
Jan 28, 2013	12.40	12.52	12.34	12.44	128,360	+0.01(+0.12%)
Jan 25, 2013	12.60	12.60	12.37	12.42	121,380	-0.12(-0.96%)
Jan 24, 2013	12.28	12.58	12.25	12.54	230,649	+0.26(+2.12%)
Jan 23, 2013	12.29	12.42	12.28	12.28	102,219	-0.05(-0.37%)
Jan 22, 2013	12.09	12.35	12.08	12.33	297,163	+0.21(+1.74%)
Jan 18, 2013	12.09	12.15	12.09	12.12	289,519	+0.01(+0.06%)
Jan 17, 2013	12.10	12.16	12.04	12.11	156,189	+0.02(+0.16%)
Jan 16, 2013	12.13	12.13	12.06	12.09	130,996	-0.07(-0.59%)
Jan 15, 2013	12.15	12.20	12.10	12.16	152,675	-0.03(-0.28%)
Jan 14, 2013	12.15	12.21	12.08	12.20	206,610	+0.06(+0.47%)
Jan 11, 2013	12.20	12.20	12.06	12.14	249,295	-0.04(-0.31%)
Jan 10, 2013	12.37	12.43	12.12	12.18	119,355	-0.15(-1.19%)
Jan 09, 2013	12.21	12.35	12.21	12.32	209,726	+0.14(+1.14%)
Jan 08, 2013	12.31	12.39	12.17	12.18	289,068	-0.13(-1.07%)
Jan 07, 2013	12.32	12.41	12.30	12.32	189,165	-0.11(-0.88%)
Jan 04, 2013	12.47	12.47	12.41	12.43	451,473	-0.00(-0.03%)
Jan 03, 2013	12.43	12.47	12.36	12.43	305,154	+0.02(+0.15%)
Jan 02, 2013	12.44	12.47	12.29	12.41	401,456	+0.14(+1.17%)
Dec 31, 2012	11.93	12.33	11.93	12.27	230,615	+0.28(+2.36%)
Dec 28, 2012	11.97	12.16	11.97	11.98	217,984	-0.05(-0.41%)
Dec 27, 2012	12.08	12.29	11.94	12.03	355,804	-0.06(-0.50%)
Dec 26, 2012	12.18	12.34	11.99	12.09	267,755	-0.08(-0.68%)
Dec 24, 2012	12.12	12.28	11.97	12.18	129,971	+0.01(+0.06%)
Dec 21, 2012	12.52	12.52	12.02	12.17	680,777	-0.13(-1.04%)
Dec 20, 2012	12.48	12.51	12.21	12.30	336,604	-0.15(-1.21%)
Dec 19, 2012	12.35	12.52	12.17	12.45	302,893	+0.06(+0.52%)
Dec 18, 2012	12.12	12.40	12.04	12.38	241,202	+0.25(+2.08%)
Dec 17, 2012	11.83	12.15	11.82	12.13	260,312	+0.32(+2.71%)
Dec 14, 2012	11.68	11.88	11.57	11.81	213,909	+0.07(+0.58%)
Dec 13, 2012	11.72	11.80	11.69	11.74	166,230	+0.02(+0.16%)
Dec 12, 2012	11.73	11.81	11.62	11.72	220,295	+0.02(+0.13%)
Dec 11, 2012	11.59	11.72	11.56	11.71	319,174	+0.18(+1.54%)
Dec 10, 2012	11.49	11.59	11.45	11.53	196,543	+0.04(+0.36%)
Dec 07, 2012	11.51	11.53	11.41	11.49	180,764	-0.01(-0.07%)
Dec 06, 2012	11.41	11.50	11.36	11.50	170,933	+0.07(+0.63%)
Dec 05, 2012	11.31	11.54	11.30	11.43	210,340	-0.25(-2.13%)
Dec 04, 2012	11.57	11.68	11.51	11.68	343,075	+0.30(+2.62%)
Nov 30, 2012	11.42	11.46	11.34	11.38	385,846	-0.02(-0.17%)
Nov 29, 2012	11.49	11.49	11.31	11.40	407,849	+0.05(+0.47%)
Nov 28, 2012	11.25	11.45	11.21	11.34	350,466	+0.04(+0.37%)
Nov 27, 2012	11.30	11.39	11.27	11.30	328,907	+0.00(+0.00%)
Nov 26, 2012	11.26	11.31	11.11	11.30	552,860	+0.64(+6.04%)
Nov 23, 2012	10.55	10.66	10.44	10.66	80,763	+0.17(+1.58%)
Nov 21, 2012	10.48	10.56	10.32	10.49	164,377	+0.06(+0.61%)
Nov 20, 2012	10.45	10.49	10.35	10.43	130,372	-0.07(-0.65%)
Nov 19, 2012	10.44	10.51	10.36	10.50	164,282	+0.16(+1.57%)
Nov 16, 2012	10.29	10.36	10.12	10.33	236,961	+0.03(+0.29%)
Nov 15, 2012	10.28	10.31	10.18	10.30	147,354	+0.05(+0.48%)
Nov 14, 2012	10.26	10.31	10.16	10.26	153,060	-0.02(-0.18%)
Nov 13, 2012	10.18	10.35	10.12	10.27	248,769	-0.00(-0.04%)
Nov 12, 2012	10.29	10.35	10.05	10.28	250,510	-0.01(-0.07%)
Nov 09, 2012	10.28	10.47	10.23	10.29	110,150	-0.02(-0.15%)
Nov 08, 2012	10.57	10.72	10.30	10.30	161,304	-0.32(-2.98%)
Nov 07, 2012	10.46	10.73	10.38	10.62	263,707	-0.06(-0.56%)
Nov 06, 2012	10.49	10.74	10.49	10.68	143,773	+0.17(+1.58%)
Nov 05, 2012	10.50	10.73	10.39	10.51	180,093	-0.03(-0.25%)
Nov 02, 2012	10.69	10.73	10.50	10.54	179,684	-0.11(-0.99%)
Nov 01, 2012	9.852	10.74	9.852	10.64	634,871	+0.81(+8.20%)
Oct 31, 2012	9.751	9.837	9.683	9.837	177,221	+0.09(+0.93%)
Oct 26, 2012	9.724	9.747	9.747	9.747	99,265	+0.03(+0.35%)
Oct 25, 2012	9.683	9.713	9.577	9.713	91,467	+0.11(+1.14%)
Oct 24, 2012	9.675	9.736	9.568	9.604	357,094	-0.06(-0.62%)
Oct 23, 2012	9.574	9.683	9.513	9.664	86,125	-0.05(-0.50%)
Oct 19, 2012	9.777	9.803	9.577	9.713	215,730	-0.14(-1.38%)
Oct 18, 2012	9.815	9.901	9.796	9.849	128,230	+0.02(+0.19%)
Oct 17, 2012	9.717	9.830	9.668	9.830	112,390	+0.11(+1.12%)
Oct 16, 2012	9.687	9.758	9.672	9.721	95,834	+0.07(+0.74%)
Oct 15, 2012	9.570	9.702	9.547	9.649	150,278	+0.08(+0.83%)
Oct 12, 2012	9.657	9.683	9.559	9.570	252,960	-0.08(-0.78%)
Oct 11, 2012	9.623	9.702	9.581	9.645	118,309	+0.09(+0.99%)
Oct 10, 2012	9.483	9.574	9.464	9.551	157,925	+0.07(+0.76%)
Oct 09, 2012	9.559	9.559	9.400	9.479	203,656	-0.08(-0.83%)
Oct 08, 2012	9.498	9.592	9.468	9.559	113,908	-0.00(-0.04%)
Oct 05, 2012	9.630	9.721	9.506	9.562	143,194	-0.05(-0.47%)
Oct 04, 2012	9.502	9.611	9.404	9.608	206,496	+0.13(+1.35%)
Oct 03, 2012	9.532	9.540	9.412	9.479	139,840	-0.05(-0.47%)
Oct 02, 2012	9.525	9.525	9.454	9.525	101,296	+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.