Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	12.29	12.43	12.24	12.43	6,553	+0.19(+1.52%)
Jan 30, 2013	12.34	12.43	12.22	12.24	7,067	-0.18(-1.44%)
Jan 29, 2013	12.37	12.43	12.37	12.42	5,202	+0.08(+0.68%)
Jan 28, 2013	12.28	12.43	12.28	12.34	5,355	-0.01(-0.06%)
Jan 25, 2013	12.27	12.39	12.27	12.34	1,178	+0.13(+1.05%)
Jan 24, 2013	12.25	12.43	12.21	12.21	3,077	-0.07(-0.55%)
Jan 23, 2013	12.30	12.31	12.28	12.28	1,898	-0.03(-0.25%)
Jan 18, 2013	12.27	12.31	12.31	12.31	3,801	-0.05(-0.37%)
Jan 17, 2013	12.43	12.43	12.25	12.36	2,359	-0.07(-0.56%)
Jan 16, 2013	12.31	12.43	12.31	12.43	446	+0.13(+1.06%)
Jan 15, 2013	12.27	12.42	12.27	12.30	1,861	+0.05(+0.37%)
Jan 14, 2013	12.43	12.43	12.25	12.25	983	-0.18(-1.41%)
Jan 11, 2013	12.43	12.44	12.43	12.43	393	+0.18(+1.43%)
Jan 10, 2013	12.44	12.45	12.25	12.25	2,359	-0.18(-1.47%)
Jan 09, 2013	12.40	12.44	12.40	12.44	1,310	+0.00(+0.00%)
Jan 08, 2013	12.44	12.44	12.21	12.44	2,238	+0.04(+0.31%)
Jan 07, 2013	12.44	12.44	12.40	12.40	1,835	-0.03(-0.26%)
Jan 04, 2013	12.29	12.44	12.22	12.43	5,971	+0.14(+1.14%)
Jan 03, 2013	12.40	12.40	12.28	12.29	54,018	-0.11(-0.86%)
Jan 02, 2013	12.59	12.59	12.21	12.40	3,079	+0.05(+0.43%)
Dec 31, 2012	12.25	12.77	12.24	12.34	8,315	+0.02(+0.19%)
Dec 28, 2012	12.21	12.63	12.21	12.32	8,767	+0.03(+0.21%)
Dec 27, 2012	12.28	12.29	12.28	12.29	1,245	+0.01(+0.10%)
Dec 26, 2012	12.28	12.28	12.28	12.28	2,031	+0.07(+0.56%)
Dec 24, 2012	12.21	12.21	12.21	12.21	131	-0.07(-0.56%)
Dec 21, 2012	12.22	12.28	12.21	12.28	7,420	-0.08(-0.62%)
Dec 20, 2012	12.36	12.36	12.36	12.36	319	+0.00(+0.00%)
Dec 19, 2012	12.28	12.36	12.28	12.36	4,039	+0.14(+1.19%)
Dec 18, 2012	12.40	12.40	12.21	12.21	7,909	-0.16(-1.29%)
Dec 17, 2012	12.32	12.37	12.28	12.37	1,187	+0.09(+0.75%)
Dec 14, 2012	12.33	12.33	12.28	12.28	1,551	+0.05(+0.44%)
Dec 13, 2012	12.15	12.41	12.14	12.23	3,196	-0.12(-0.99%)
Dec 12, 2012	12.21	12.40	12.21	12.35	7,017	-0.07(-0.55%)
Dec 11, 2012	12.34	12.42	12.27	12.42	9,137	+0.16(+1.31%)
Dec 10, 2012	12.20	12.31	12.06	12.26	11,437	-0.08(-0.62%)
Dec 07, 2012	12.08	12.36	12.02	12.34	8,319	+0.02(+0.12%)
Dec 06, 2012	12.22	12.36	12.21	12.32	2,490	+0.27(+2.22%)
Dec 05, 2012	12.17	12.36	12.05	12.05	6,082	-0.24(-1.97%)
Dec 04, 2012	12.08	12.40	12.02	12.30	8,019	-0.11(-0.87%)
Nov 30, 2012	12.40	12.40	12.40	12.40	131	+0.06(+0.50%)
Nov 29, 2012	12.08	12.36	12.08	12.34	1,074	+0.12(+1.00%)
Nov 27, 2012	12.21	12.22	12.22	12.22	12,452	+0.02(+0.12%)
Nov 26, 2012	12.21	12.31	11.84	12.21	7,331	-0.01(-0.06%)
Nov 23, 2012	12.21	12.21	12.21	12.21	131	+0.00(+0.00%)
Nov 20, 2012	12.21	12.21	12.21	12.21	0	+0.18(+1.46%)
Nov 19, 2012	12.41	12.42	11.83	12.04	1,859	-0.34(-2.77%)
Nov 16, 2012	12.40	12.42	12.38	12.38	655	+0.09(+0.74%)
Nov 15, 2012	12.06	12.39	12.05	12.29	5,374	+0.59(+5.02%)
Nov 14, 2012	12.21	12.21	11.70	11.70	823	-0.03(-0.26%)
Nov 13, 2012	11.90	11.90	11.73	11.73	4,410	-0.44(-3.63%)
Nov 12, 2012	12.08	12.18	12.06	12.18	1,310	-0.24(-1.91%)
Nov 09, 2012	12.19	12.41	11.91	12.41	2,621	+0.04(+0.31%)
Nov 08, 2012	12.39	12.41	12.20	12.37	4,526	+0.29(+2.40%)
Nov 07, 2012	12.06	12.08	11.67	12.08	2,051	-0.05(-0.44%)
Nov 06, 2012	12.21	12.21	12.14	12.14	1,845	-0.25(-2.03%)
Nov 05, 2012	12.23	12.39	12.23	12.39	989	+0.18(+1.50%)
Nov 02, 2012	12.16	12.37	12.16	12.21	2,666	-0.16(-1.27%)
Nov 01, 2012	12.40	12.40	12.36	12.36	1,048	+0.04(+0.28%)
Oct 31, 2012	12.21	12.40	12.21	12.33	2,759	-0.06(-0.49%)
Oct 26, 2012	12.02	12.39	12.39	12.39	1,966	+0.18(+1.50%)
Oct 25, 2012	12.18	12.21	12.18	12.21	1,916	+0.00(+0.00%)
Oct 24, 2012	12.21	12.21	12.21	12.21	262	-0.07(-0.56%)
Oct 23, 2012	12.21	12.28	12.21	12.28	543	-0.01(-0.06%)
Oct 19, 2012	12.55	12.55	12.28	12.28	655	+0.08(+0.62%)
Oct 18, 2012	12.22	12.22	12.21	12.21	672	-0.14(-1.11%)
Oct 17, 2012	12.60	12.70	12.34	12.34	427	-0.41(-3.23%)
Oct 16, 2012	12.21	12.76	12.21	12.76	581	+0.55(+4.50%)
Oct 15, 2012	12.55	12.55	12.19	12.21	26,859	-0.35(-2.79%)
Oct 12, 2012	12.60	12.76	12.22	12.56	3,099	+0.33(+2.69%)
Oct 11, 2012	12.34	12.78	12.23	12.23	2,228	-0.07(-0.56%)
Oct 10, 2012	12.73	12.75	12.28	12.30	1,146	-0.48(-3.76%)
Oct 09, 2012	12.40	12.97	12.21	12.78	13,376	+0.31(+2.51%)
Oct 08, 2012	12.19	12.47	12.19	12.47	10,672	+0.22(+1.81%)
Oct 05, 2012	12.27	12.27	12.21	12.24	5,374	+0.01(+0.06%)
Oct 04, 2012	12.21	12.47	12.21	12.24	2,805	-0.21(-1.72%)
Oct 03, 2012	12.42	12.47	12.21	12.45	5,585	-0.03(-0.24%)
Oct 02, 2012	12.20	12.48	12.15	12.48	11,167	+0.46(+3.81%)
Oct 01, 2012	12.21	12.24	12.02	12.02	30,104	-0.18(-1.44%)
Sep 28, 2012	11.85	12.20	11.67	12.20	10,983	+0.14(+1.20%)
Sep 27, 2012	12.09	12.13	11.77	12.05	10,336	-0.05(-0.38%)
Sep 26, 2012	12.09	12.10	12.08	12.10	6,612	+0.07(+0.57%)
Sep 25, 2012	12.02	12.13	12.02	12.03	4,149	+0.12(+1.03%)
Sep 24, 2012	11.60	11.98	11.60	11.91	8,800	+0.47(+4.07%)
Sep 21, 2012	12.02	12.02	11.44	11.44	7,789	-0.39(-3.29%)
Sep 20, 2012	11.76	11.83	11.76	11.83	2,004	+0.05(+0.39%)
Sep 19, 2012	11.67	11.79	11.67	11.79	1,798	+0.08(+0.65%)
Sep 18, 2012	11.62	11.71	11.62	11.71	3,931	+0.06(+0.52%)
Sep 17, 2012	11.44	11.65	11.29	11.65	5,838	+0.21(+1.80%)
Sep 14, 2012	11.56	11.63	11.44	11.44	1,794	-0.11(-0.91%)
Sep 13, 2012	11.52	11.56	11.52	11.55	4,788	+0.11(+0.92%)
Sep 12, 2012	11.49	11.49	11.44	11.44	1,901	-0.12(-1.05%)
Sep 11, 2012	11.44	11.57	11.29	11.57	20,867	+0.20(+1.74%)
Sep 10, 2012	11.47	11.47	11.37	11.37	10,363	-0.08(-0.67%)
Sep 07, 2012	11.49	11.56	11.44	11.44	19,661	+0.00(+0.00%)
Sep 05, 2012	11.37	11.44	11.44	11.44	4,587	+0.15(+1.35%)
Sep 04, 2012	11.52	11.52	11.29	11.29	1,019	-0.16(-1.40%)
Aug 31, 2012	11.50	11.50	11.17	11.45	14,789	+0.01(+0.07%)
Aug 29, 2012	11.44	11.44	11.44	11.44	21,365	+0.12(+1.08%)
Aug 27, 2012	11.17	11.37	11.16	11.32	6,496	+0.21(+1.92%)
Aug 24, 2012	11.06	11.21	11.06	11.11	39,250	+0.08(+0.76%)
Aug 23, 2012	11.06	11.06	11.02	11.02	3,554	-0.09(-0.82%)
Aug 22, 2012	10.99	11.11	10.99	11.11	668	+0.09(+0.82%)
Aug 21, 2012	11.17	11.17	11.02	11.02	882	-0.08(-0.69%)
Aug 20, 2012	11.18	11.19	11.09	11.10	3,394	-0.04(-0.34%)
Aug 17, 2012	10.96	11.14	10.96	11.14	5,119	+0.18(+1.67%)
Aug 16, 2012	10.96	11.05	10.96	10.96	2,760	+0.01(+0.07%)
Aug 15, 2012	10.99	11.05	10.95	10.95	3,080	+0.03(+0.29%)
Aug 14, 2012	10.98	10.99	10.92	10.92	1,284	-0.06(-0.56%)
Aug 13, 2012	10.99	10.99	10.91	10.98	2,274	+0.03(+0.28%)
Aug 10, 2012	10.83	10.95	10.83	10.95	3,001	+0.04(+0.35%)
Aug 09, 2012	10.91	10.91	10.91	10.91	1,258	+0.00(+0.00%)
Aug 08, 2012	10.89	10.91	10.84	10.91	840	+0.00(+0.00%)
Aug 06, 2012	10.73	10.91	10.91	10.91	917	+0.14(+1.27%)
Aug 03, 2012	10.76	10.83	10.76	10.77	2,375	-0.03(-0.27%)
Aug 02, 2012	10.80	10.91	10.73	10.80	2,078	-0.07(-0.64%)
Aug 01, 2012	10.98	11.05	10.87	10.87	9,128	-0.10(-0.88%)
Jul 31, 2012	10.87	10.97	10.87	10.97	589	+0.06(+0.53%)
Jul 30, 2012	10.93	10.93	10.91	10.91	3,276	+0.04(+0.35%)
Jul 27, 2012	10.79	10.87	10.77	10.87	4,107	+0.14(+1.32%)
Jul 26, 2012	11.01	11.01	10.73	10.73	4,465	-0.12(-1.09%)
Jul 25, 2012	10.75	11.03	10.75	10.85	5,112	+0.12(+1.14%)
Jul 24, 2012	10.73	10.98	10.73	10.73	4,980	-0.08(-0.70%)
Jul 23, 2012	10.87	10.89	10.73	10.80	8,159	-0.15(-1.40%)
Jul 20, 2012	11.04	11.14	10.89	10.96	22,891	-0.11(-0.97%)
Jul 19, 2012	11.06	11.06	11.02	11.06	3,276	+0.00(+0.00%)
Jul 18, 2012	11.06	11.06	11.06	11.06	131	-0.04(-0.34%)
Jul 17, 2012	10.96	11.10	10.96	11.10	1,377	+0.11(+1.04%)
Jul 16, 2012	10.99	11.13	10.99	10.99	2,061	+0.03(+0.28%)
Jul 13, 2012	10.95	11.03	10.95	10.96	6,171	-0.12(-1.10%)
Jul 12, 2012	11.09	11.17	11.06	11.08	6,054	-0.04(-0.34%)
Jul 11, 2012	11.12	11.12	11.11	11.12	2,359	+0.05(+0.48%)
Jul 10, 2012	11.06	11.06	11.06	11.06	393	-0.11(-1.02%)
Jul 09, 2012	11.18	11.18	11.18	11.18	131	+0.00(+0.00%)
Jul 06, 2012	11.16	11.18	11.13	11.18	1,022	-0.01(-0.10%)
Jul 05, 2012	11.20	11.20	11.19	11.19	524	-0.03(-0.24%)
Jul 03, 2012	11.12	11.21	11.12	11.21	6,304	+0.11(+1.03%)
Jul 02, 2012	11.12	11.15	11.10	11.10	3,933	+0.00(+0.00%)
Jun 29, 2012	11.10	11.12	11.10	11.10	2,491	+0.11(+1.04%)
Jun 28, 2012	10.99	10.99	10.99	10.99	1,327	-0.08(-0.69%)
Jun 27, 2012	11.06	11.06	11.06	11.06	958	-0.08(-0.69%)
Jun 26, 2012	11.14	11.14	11.14	11.14	1,310	+0.00(+0.00%)
Jun 25, 2012	11.05	11.14	11.05	11.14	3,236	+0.00(+0.00%)
Jun 22, 2012	11.14	11.14	11.14	11.14	131	-0.00(-0.00%)
Jun 21, 2012	11.09	11.22	11.09	11.14	2,588	+0.02(+0.14%)
Jun 20, 2012	11.10	11.14	10.99	11.12	9,094	+0.02(+0.21%)
Jun 19, 2012	11.08	11.10	10.95	11.10	21,845	+0.00(+0.00%)
Jun 18, 2012	11.08	11.12	11.07	11.10	52,719	+0.03(+0.28%)
Jun 15, 2012	11.10	11.10	10.99	11.07	2,673	-0.07(-0.62%)
Jun 14, 2012	11.33	11.36	11.14	11.14	4,119	-0.14(-1.28%)
Jun 13, 2012	11.14	11.28	11.14	11.28	2,883	+0.07(+0.61%)
Jun 12, 2012	11.36	11.36	11.21	11.21	2,265	+0.04(+0.34%)
Jun 11, 2012	11.18	11.18	11.18	11.18	786	+0.11(+0.96%)
Jun 08, 2012	11.07	11.07	11.07	11.07	288	-0.14(-1.29%)
Jun 07, 2012	11.05	11.21	11.05	11.21	566	+0.21(+1.92%)
Jun 06, 2012	11.10	11.10	10.99	11.00	3,953	-0.05(-0.46%)
Jun 05, 2012	11.05	11.05	11.05	11.05	2,089	+0.06(+0.56%)
Jun 01, 2012	10.99	10.99	10.99	10.99	0	-0.01(-0.07%)
May 31, 2012	11.09	11.13	11.00	11.00	6,529	-0.06(-0.55%)
May 30, 2012	11.16	11.29	11.06	11.06	3,549	-0.31(-2.69%)
May 29, 2012	11.32	11.37	11.19	11.37	3,629	+0.00(+0.00%)
May 25, 2012	11.41	11.42	11.27	11.37	1,730	-0.05(-0.47%)
May 24, 2012	11.42	11.42	11.27	11.42	1,677	+0.00(+0.00%)
May 23, 2012	11.37	11.42	11.37	11.42	262	-0.01(-0.07%)
May 22, 2012	11.36	11.43	11.32	11.43	4,178	+0.10(+0.88%)
May 21, 2012	11.37	11.37	11.33	11.33	1,673	+0.00(+0.00%)
May 18, 2012	11.32	11.35	11.32	11.33	992	+0.14(+1.30%)
May 17, 2012	11.15	11.18	11.15	11.18	718	+0.04(+0.34%)
May 16, 2012	11.18	11.21	11.15	11.15	3,337	-0.22(-1.95%)
May 15, 2012	11.35	11.44	11.35	11.37	1,751	+0.09(+0.81%)
May 14, 2012	11.28	11.28	11.28	11.28	262	-0.08(-0.67%)
May 11, 2012	11.14	11.35	11.14	11.35	1,040	+0.20(+1.81%)
May 10, 2012	11.32	11.32	11.15	11.15	4,050	-0.13(-1.18%)
May 08, 2012	11.14	11.28	11.28	11.28	6,291	+0.14(+1.30%)
May 07, 2012	11.13	11.15	11.13	11.14	2,883	+0.11(+1.04%)
May 03, 2012	10.96	11.02	11.02	11.02	3,932	+0.09(+0.78%)
May 02, 2012	10.99	11.10	10.94	10.94	2,687	+0.03(+0.26%)
May 01, 2012	11.04	11.04	10.91	10.91	2,098	-0.08(-0.76%)
Apr 30, 2012	11.28	11.28	10.95	10.99	5,695	-0.30(-2.63%)
Apr 27, 2012	11.03	11.29	10.95	11.29	668	+0.31(+2.85%)
Apr 26, 2012	10.98	10.98	10.98	10.98	393	-0.01(-0.07%)
Apr 25, 2012	11.15	11.15	10.99	10.99	1,980	-0.08(-0.69%)
Apr 24, 2012	11.18	11.44	11.06	11.06	6,176	-0.11(-1.02%)
Apr 23, 2012	11.17	11.18	10.99	11.18	9,542	-0.08(-0.68%)
Apr 20, 2012	10.96	11.25	10.87	11.25	15,505	+0.19(+1.72%)
Apr 19, 2012	11.19	11.25	11.06	11.06	6,055	-0.13(-1.16%)
Apr 18, 2012	11.06	11.19	11.06	11.19	3,014	+0.13(+1.17%)
Apr 17, 2012	11.06	11.13	11.05	11.06	6,358	+0.00(+0.00%)
Apr 16, 2012	11.06	11.06	11.06	11.06	983	+0.11(+1.01%)
Apr 13, 2012	10.95	10.95	10.95	10.95	419	-0.06(-0.59%)
Apr 12, 2012	11.06	11.06	10.99	11.02	2,397	-0.08(-0.69%)
Apr 11, 2012	10.88	11.09	10.88	11.09	1,389	+0.22(+2.03%)
Apr 10, 2012	11.06	11.06	10.87	10.87	3,010	-0.19(-1.72%)
Apr 09, 2012	11.05	11.06	11.05	11.06	762	+0.19(+1.75%)
Apr 04, 2012	10.96	10.87	10.87	10.87	12,059	-0.15(-1.39%)
Apr 03, 2012	11.12	11.12	11.02	11.02	629	-0.04(-0.34%)
Apr 02, 2012	11.06	11.06	10.98	11.06	3,257	+0.00(+0.00%)
Mar 30, 2012	11.06	11.13	10.99	11.06	2,516	+0.11(+1.04%)
Mar 29, 2012	11.14	11.14	10.91	10.95	1,778	+0.01(+0.08%)
Mar 28, 2012	11.14	11.14	10.93	10.94	2,752	-0.20(-1.79%)
Mar 27, 2012	10.93	11.14	10.93	11.14	4,409	+0.18(+1.60%)
Mar 26, 2012	10.93	11.21	10.93	10.96	1,605	-0.06(-0.55%)
Mar 23, 2012	10.88	11.02	10.88	11.02	1,382	+0.07(+0.64%)
Mar 22, 2012	11.09	11.09	10.87	10.95	4,233	-0.11(-0.98%)
Mar 21, 2012	11.02	11.06	11.02	11.06	1,310	+0.00(+0.00%)
Mar 20, 2012	11.03	11.08	11.02	11.06	2,941	-0.07(-0.62%)
Mar 19, 2012	11.40	11.40	11.05	11.13	1,749	-0.31(-2.73%)
Mar 16, 2012	11.44	11.44	11.44	11.44	1,397	+0.42(+3.81%)
Mar 15, 2012	11.26	11.26	11.02	11.02	1,163	-0.02(-0.14%)
Mar 14, 2012	11.04	11.09	11.04	11.04	2,097	-0.01(-0.07%)
Mar 13, 2012	11.05	11.05	11.05	11.05	262	-0.20(-1.76%)
Mar 12, 2012	11.24	11.25	11.24	11.25	2,150	+0.36(+3.29%)
Mar 09, 2012	11.10	11.10	10.88	10.89	6,700	-0.18(-1.65%)
Mar 08, 2012	11.09	11.09	11.07	11.07	424	-0.17(-1.49%)
Mar 07, 2012	11.25	11.25	11.24	11.24	1,900	+0.00(+0.00%)
Mar 06, 2012	11.25	11.25	11.24	11.24	917	-0.02(-0.14%)
Mar 05, 2012	10.88	11.25	10.88	11.25	1,280	+0.31(+2.86%)
Mar 02, 2012	11.21	11.23	10.94	10.94	786	-0.20(-1.78%)
Mar 01, 2012	11.08	11.14	11.08	11.14	262	+0.19(+1.74%)
Feb 29, 2012	10.92	10.95	10.92	10.95	524	-0.31(-2.71%)
Feb 28, 2012	10.91	11.37	10.89	11.25	3,605	+0.19(+1.72%)
Feb 27, 2012	11.25	11.25	11.06	11.06	3,761	+0.00(+0.00%)
Feb 24, 2012	11.03	11.44	11.03	11.06	12,460	-0.18(-1.56%)
Feb 23, 2012	11.12	11.25	10.73	11.24	5,492	+0.25(+2.29%)
Feb 22, 2012	10.93	10.99	10.73	10.99	1,521	-0.06(-0.55%)
Feb 21, 2012	10.99	11.06	10.99	11.05	1,882	+0.02(+0.14%)
Feb 17, 2012	11.03	11.04	10.99	11.03	1,074	+0.20(+1.83%)
Feb 16, 2012	10.96	10.96	10.83	10.83	262	-0.07(-0.63%)
Feb 15, 2012	10.90	10.90	10.90	10.90	262	-0.01(-0.07%)
Feb 14, 2012	11.05	11.05	10.76	10.91	7,213	-0.14(-1.24%)
Feb 13, 2012	11.05	11.05	11.05	11.05	707	+0.05(+0.50%)
Feb 10, 2012	10.79	10.99	10.78	10.99	1,572	+0.10(+0.90%)
Feb 09, 2012	10.71	10.89	10.71	10.89	1,945	+0.11(+1.02%)
Feb 08, 2012	10.72	10.78	10.72	10.78	954	+0.07(+0.68%)
Feb 07, 2012	10.70	10.71	10.70	10.71	786	+0.03(+0.28%)
Feb 06, 2012	10.80	10.80	10.68	10.68	5,218	-0.03(-0.28%)
Feb 03, 2012	10.69	10.77	10.68	10.71	4,128	+0.04(+0.37%)
Feb 02, 2012	10.76	10.76	10.67	10.67	3,924	-0.08(-0.79%)

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.