Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	11.39	11.59	11.28	11.57	155,039	+0.17(+1.51%)
Jun 27, 2013	11.17	11.48	11.13	11.40	0	+0.30(+2.74%)
Jun 26, 2013	11.32	11.45	11.04	11.10	0	-0.19(-1.68%)
Jun 25, 2013	11.33	11.33	11.14	11.29	0	+0.07(+0.61%)
Jun 24, 2013	11.14	11.29	10.94	11.22	0	+0.00(+0.00%)
Jun 21, 2013	11.29	11.34	11.17	11.22	51,068	-0.03(-0.26%)
Jun 20, 2013	11.13	11.28	11.04	11.25	0	-0.06(-0.56%)
Jun 19, 2013	11.43	11.43	11.26	11.31	0	-0.11(-1.00%)
Jun 18, 2013	11.57	11.60	11.37	11.43	0	-0.14(-1.19%)
Jun 17, 2013	11.39	11.60	11.31	11.56	0	+0.30(+2.70%)
Jun 14, 2013	11.28	11.34	11.20	11.26	0	-0.07(-0.66%)
Jun 13, 2013	11.29	11.33	11.20	11.33	15,653	+0.02(+0.15%)
Jun 12, 2013	11.34	11.36	11.21	11.32	10,198	-0.01(-0.05%)
Jun 11, 2013	11.30	11.44	11.20	11.32	35,426	-0.15(-1.30%)
Jun 10, 2013	11.33	11.47	11.16	11.47	0	+0.17(+1.52%)
Jun 07, 2013	11.34	11.34	11.21	11.30	0	-0.02(-0.15%)
Jun 06, 2013	11.27	11.33	11.09	11.32	29,544	+0.09(+0.77%)
Jun 05, 2013	11.38	11.45	11.22	11.23	0	-0.17(-1.46%)
Jun 04, 2013	11.43	11.48	11.33	11.40	0	-0.01(-0.10%)
Jun 03, 2013	11.14	11.48	11.13	11.41	66,528	+0.29(+2.58%)
May 31, 2013	11.12	11.31	11.11	11.12	26,030	-0.11(-0.97%)
May 30, 2013	11.23	11.29	11.18	11.23	20,532	+0.03(+0.31%)
May 29, 2013	11.22	11.27	11.05	11.20	33,172	-0.09(-0.76%)
May 28, 2013	11.41	11.59	11.14	11.28	38,812	+0.03(+0.26%)
May 24, 2013	11.30	11.33	11.20	11.25	0	-0.13(-1.11%)
May 23, 2013	11.14	11.38	11.05	11.38	0	+0.16(+1.38%)
May 22, 2013	11.20	11.25	11.20	11.22	0	-0.03(-0.26%)
May 21, 2013	11.26	11.33	11.22	11.25	0	-0.01(-0.05%)
May 20, 2013	11.33	11.34	11.22	11.26	0	-0.17(-1.46%)
May 17, 2013	11.40	11.52	11.36	11.43	0	+0.07(+0.66%)
May 16, 2013	11.40	11.45	11.28	11.35	43,338	-0.05(-0.40%)
May 15, 2013	11.29	11.40	11.29	11.40	0	+0.11(+0.97%)
May 13, 2013	11.21	11.33	11.21	11.29	0	+0.07(+0.67%)
May 10, 2013	11.28	11.34	11.20	11.21	0	-0.07(-0.61%)
May 09, 2013	11.49	11.49	11.26	11.28	0	-0.18(-1.55%)
May 08, 2013	11.45	11.48	11.37	11.46	0	-0.01(-0.10%)
May 07, 2013	11.46	11.56	11.40	11.47	0	+0.07(+0.65%)
May 06, 2013	11.52	11.60	11.38	11.40	0	-0.09(-0.80%)
May 03, 2013	11.34	11.67	11.17	11.49	0	+0.32(+2.83%)
May 02, 2013	11.47	11.52	11.16	11.17	0	-0.29(-2.51%)
May 01, 2013	11.88	12.12	11.46	11.46	0	-0.59(-4.86%)
Apr 30, 2013	12.01	12.11	11.91	12.05	0	+0.06(+0.48%)
Apr 29, 2013	12.06	12.10	11.97	11.99	70,186	-0.02(-0.14%)
Apr 26, 2013	11.91	12.06	11.91	12.01	49,008	+0.05(+0.43%)
Apr 25, 2013	12.05	12.10	11.91	11.95	32,757	+0.07(+0.63%)
Apr 24, 2013	11.77	12.03	11.76	11.88	25,835	+0.05(+0.44%)
Apr 23, 2013	11.91	11.91	11.67	11.83	27,622	+0.08(+0.68%)
Apr 22, 2013	11.88	12.03	11.63	11.75	62,456	-0.11(-0.92%)
Apr 19, 2013	11.72	11.97	11.70	11.86	48,606	+0.16(+1.32%)
Apr 18, 2013	11.43	11.85	11.43	11.70	36,124	+0.27(+2.36%)
Apr 17, 2013	11.73	12.00	11.43	11.43	40,978	-0.42(-3.58%)
Apr 16, 2013	11.57	11.93	11.57	11.86	27,936	+0.39(+3.41%)
Apr 15, 2013	11.65	11.72	11.45	11.47	60,939	-0.26(-2.20%)
Apr 12, 2013	12.04	12.11	11.66	11.72	56,142	-0.33(-2.76%)
Apr 11, 2013	11.92	12.09	11.92	12.06	32,264	+0.14(+1.16%)
Apr 10, 2013	11.65	11.98	11.65	11.92	90,211	+0.40(+3.44%)
Apr 09, 2013	11.18	11.75	10.85	11.52	104,565	+0.34(+3.03%)
Apr 08, 2013	11.10	11.25	10.97	11.18	16,271	+0.11(+0.99%)
Apr 05, 2013	10.88	11.16	10.88	11.07	14,968	+0.04(+0.36%)
Apr 04, 2013	10.82	11.03	10.81	11.03	46,303	+0.07(+0.63%)
Apr 03, 2013	11.34	11.34	10.93	10.97	71,329	-0.18(-1.65%)
Apr 02, 2013	11.57	11.57	11.06	11.15	30,052	-0.28(-2.46%)
Apr 01, 2013	11.52	11.62	11.39	11.43	23,627	-0.04(-0.35%)
Mar 28, 2013	11.60	11.63	11.47	11.47	45,251	-0.07(-0.65%)
Mar 27, 2013	11.37	11.81	11.37	11.55	54,306	+0.08(+0.70%)
Mar 26, 2013	11.48	11.59	11.26	11.47	59,676	+0.03(+0.30%)
Mar 25, 2013	11.36	11.48	11.30	11.43	25,179	+0.07(+0.61%)
Mar 22, 2013	11.12	11.43	11.07	11.36	72,346	+0.22(+2.01%)
Mar 21, 2013	11.35	11.46	11.14	11.14	13,845	-0.34(-2.95%)
Mar 20, 2013	11.45	11.48	11.34	11.48	18,769	+0.09(+0.81%)
Mar 19, 2013	11.19	11.48	11.09	11.38	23,958	+0.26(+2.37%)
Mar 18, 2013	11.09	11.25	11.03	11.12	49,067	-0.13(-1.12%)
Mar 15, 2013	11.45	11.45	11.07	11.25	125,341	-0.20(-1.76%)
Mar 14, 2013	11.40	11.57	11.24	11.45	43,201	+0.11(+0.96%)
Mar 13, 2013	11.29	11.55	11.29	11.34	57,126	+0.10(+0.92%)
Mar 12, 2013	11.13	11.35	11.13	11.24	31,615	+0.09(+0.82%)
Mar 11, 2013	10.91	11.32	10.91	11.14	48,834	+0.25(+2.27%)
Mar 08, 2013	11.31	11.43	10.68	10.90	82,743	-0.26(-2.32%)
Mar 07, 2013	11.14	11.18	10.90	11.16	16,404	+0.02(+0.21%)
Mar 06, 2013	11.05	11.14	10.83	11.13	20,065	+0.17(+1.52%)
Mar 05, 2013	11.02	11.02	10.91	10.97	45,974	+0.00(+0.00%)
Mar 04, 2013	10.95	10.99	10.79	10.97	39,904	-0.01(-0.05%)
Mar 01, 2013	10.94	11.03	10.60	10.97	63,745	+0.03(+0.26%)
Feb 28, 2013	10.75	10.97	10.74	10.94	34,553	+0.21(+1.92%)
Feb 27, 2013	10.76	10.79	10.65	10.74	67,805	+0.01(+0.05%)
Feb 26, 2013	10.76	10.79	10.63	10.73	43,095	+0.03(+0.32%)
Feb 25, 2013	10.97	11.05	10.52	10.70	76,000	-0.29(-2.61%)
Feb 22, 2013	10.89	10.99	10.65	10.98	27,098	+0.17(+1.59%)
Feb 21, 2013	10.78	10.88	10.56	10.81	84,976	-0.07(-0.63%)
Feb 20, 2013	10.97	11.01	10.88	10.88	75,483	-0.09(-0.84%)
Feb 19, 2013	10.89	10.97	10.79	10.97	51,581	+0.09(+0.79%)
Feb 15, 2013	11.20	11.20	10.78	10.89	54,061	-0.22(-1.97%)
Feb 14, 2013	11.14	11.26	11.01	11.10	40,747	-0.05(-0.46%)
Feb 13, 2013	11.14	11.19	11.09	11.16	87,564	+0.02(+0.16%)
Feb 12, 2013	11.02	11.20	10.94	11.14	23,857	+0.14(+1.25%)
Feb 11, 2013	10.82	11.01	10.63	11.00	71,240	+0.20(+1.86%)
Feb 08, 2013	11.22	11.22	10.74	10.80	67,182	-0.41(-3.64%)
Feb 07, 2013	11.19	11.33	11.08	11.21	48,419	-0.19(-1.66%)
Feb 06, 2013	10.93	11.43	10.79	11.40	68,638	+0.69(+6.43%)
Feb 04, 2013	10.85	10.89	10.56	10.71	87,104	-0.21(-1.95%)
Feb 01, 2013	10.62	11.04	10.62	10.92	85,322	+0.34(+3.20%)
Jan 31, 2013	11.59	11.59	10.22	10.58	296,589	-1.14(-9.75%)
Jan 30, 2013	11.74	11.89	11.60	11.72	101,772	+0.01(+0.05%)
Jan 29, 2013	11.59	11.75	11.40	11.72	46,608	+0.13(+1.14%)
Jan 28, 2013	11.34	11.59	11.22	11.59	70,521	+0.20(+1.77%)
Jan 25, 2013	11.23	11.49	11.14	11.38	91,668	+0.14(+1.23%)
Jan 24, 2013	11.09	11.27	11.04	11.25	43,330	+0.21(+1.92%)
Jan 23, 2013	11.59	11.59	11.02	11.03	87,743	-0.28(-2.49%)
Jan 22, 2013	11.54	11.54	11.05	11.32	76,025	-0.14(-1.25%)
Jan 18, 2013	11.33	11.48	11.33	11.46	51,828	+0.13(+1.17%)
Jan 17, 2013	11.50	11.54	11.26	11.33	48,304	-0.13(-1.10%)
Jan 16, 2013	11.44	11.51	11.33	11.45	75,817	+0.03(+0.25%)
Jan 15, 2013	11.59	11.59	11.25	11.43	122,544	-0.08(-0.70%)
Jan 14, 2013	11.30	11.59	11.20	11.51	101,434	+0.31(+2.77%)
Jan 11, 2013	10.94	11.24	10.86	11.20	111,078	+0.30(+2.79%)
Jan 10, 2013	10.98	11.05	10.79	10.89	71,994	-0.02(-0.16%)
Jan 09, 2013	10.99	11.12	10.86	10.91	34,809	+0.01(+0.05%)
Jan 08, 2013	10.91	11.14	10.88	10.90	41,569	-0.03(-0.26%)
Jan 07, 2013	11.65	11.65	10.85	10.93	51,983	+0.09(+0.85%)
Jan 04, 2013	11.00	11.02	10.71	10.84	37,463	-0.06(-0.53%)
Jan 03, 2013	10.94	10.97	10.66	10.90	75,162	+0.01(+0.05%)
Jan 02, 2013	10.69	10.91	10.46	10.89	116,502	+0.43(+4.12%)
Dec 31, 2012	10.06	10.53	10.05	10.46	81,567	+0.40(+4.00%)
Dec 28, 2012	10.44	10.52	9.876	10.06	98,201	-0.56(-5.25%)
Dec 27, 2012	10.37	10.62	10.37	10.62	32,269	+0.26(+2.49%)
Dec 26, 2012	10.78	10.78	10.36	10.36	42,457	-0.35(-3.27%)
Dec 24, 2012	10.70	10.93	10.57	10.71	32,127	+0.05(+0.49%)
Dec 21, 2012	10.90	10.90	10.51	10.66	161,502	-0.34(-3.08%)
Dec 20, 2012	10.91	10.99	10.71	10.99	29,279	+0.07(+0.68%)
Dec 19, 2012	10.98	10.98	10.62	10.92	58,081	-0.02(-0.16%)
Dec 18, 2012	10.63	10.99	10.49	10.94	99,512	+0.61(+5.95%)
Dec 17, 2012	9.996	10.49	9.948	10.32	182,046	+0.56(+5.74%)
Dec 14, 2012	9.980	10.03	9.681	9.763	60,934	-0.22(-2.18%)
Dec 13, 2012	10.14	10.16	9.953	9.980	36,668	-0.09(-0.92%)
Dec 12, 2012	10.19	10.32	9.991	10.07	98,606	-0.07(-0.70%)
Dec 11, 2012	10.27	10.32	9.953	10.14	76,224	+0.14(+1.41%)
Dec 10, 2012	10.05	10.06	9.953	10.00	31,404	-0.06(-0.59%)
Dec 07, 2012	10.11	10.11	9.926	10.06	57,218	+0.01(+0.05%)
Dec 06, 2012	10.03	10.11	9.893	10.06	48,192	+0.09(+0.93%)
Dec 05, 2012	10.00	10.13	9.888	9.964	32,095	+0.07(+0.66%)
Dec 04, 2012	9.942	10.05	9.850	9.899	37,398	+0.26(+2.71%)
Nov 30, 2012	9.344	9.648	9.192	9.637	94,786	+0.28(+3.02%)
Nov 29, 2012	9.550	9.550	9.257	9.355	40,704	-0.08(-0.86%)
Nov 28, 2012	9.110	9.502	8.729	9.436	35,504	+0.28(+3.03%)
Nov 27, 2012	9.224	9.240	9.077	9.159	29,451	-0.10(-1.12%)
Nov 26, 2012	9.246	9.382	9.072	9.262	33,003	+0.02(+0.18%)
Nov 23, 2012	9.110	9.447	9.066	9.246	8,305	+0.18(+2.04%)
Nov 21, 2012	8.974	9.300	8.784	9.061	51,298	-0.02(-0.18%)
Nov 20, 2012	9.268	9.398	8.958	9.077	37,912	-0.19(-2.05%)
Nov 19, 2012	9.028	9.463	9.028	9.268	79,876	+0.40(+4.54%)
Nov 16, 2012	8.702	8.974	8.582	8.865	44,151	+0.15(+1.75%)
Nov 15, 2012	8.865	8.865	8.567	8.713	56,512	-0.21(-2.32%)
Nov 14, 2012	9.240	9.240	8.767	8.920	78,651	-0.29(-3.19%)
Nov 13, 2012	9.307	9.480	9.072	9.213	58,943	-0.08(-0.88%)
Nov 12, 2012	9.104	9.371	9.104	9.295	14,074	+0.24(+2.64%)
Nov 09, 2012	9.017	9.306	8.898	9.056	72,703	+0.02(+0.24%)
Nov 08, 2012	9.306	9.393	9.034	9.034	34,369	-0.35(-3.71%)
Nov 07, 2012	9.355	9.719	9.235	9.382	99,307	-0.11(-1.15%)
Nov 06, 2012	9.279	9.621	9.279	9.491	135,210	+0.22(+2.35%)
Nov 05, 2012	9.137	9.355	9.137	9.273	73,465	+0.03(+0.35%)
Nov 02, 2012	9.387	9.387	9.098	9.240	80,293	-0.09(-0.99%)
Nov 01, 2012	9.246	9.507	9.164	9.333	81,858	+0.18(+2.02%)
Oct 31, 2012	8.158	9.447	8.158	9.148	188,272	+1.51(+19.72%)
Oct 26, 2012	7.582	7.641	7.641	7.641	83,658	+0.04(+0.50%)
Oct 25, 2012	7.641	7.652	7.571	7.603	38,163	+0.02(+0.29%)
Oct 24, 2012	7.625	7.633	7.554	7.582	37,179	-0.04(-0.50%)
Oct 23, 2012	7.663	7.826	7.544	7.620	100,296	+0.17(+2.34%)
Oct 19, 2012	7.718	7.903	7.293	7.446	111,801	-0.33(-4.27%)
Oct 18, 2012	7.951	8.022	7.690	7.777	24,992	-0.21(-2.65%)
Oct 17, 2012	7.908	8.158	7.903	7.990	62,254	+0.03(+0.41%)
Oct 16, 2012	7.473	7.971	7.457	7.957	76,605	+0.46(+6.17%)
Oct 15, 2012	7.549	7.620	7.436	7.495	52,267	-0.06(-0.79%)
Oct 12, 2012	7.821	7.848	7.473	7.554	28,385	-0.13(-1.70%)
Oct 11, 2012	7.707	7.865	7.614	7.685	58,211	+0.01(+0.14%)
Oct 10, 2012	7.919	7.919	7.614	7.674	73,871	-0.24(-3.09%)
Oct 09, 2012	7.794	8.142	7.614	7.919	104,183	+0.19(+2.46%)
Oct 08, 2012	7.832	7.962	7.723	7.728	62,563	-0.18(-2.27%)
Oct 05, 2012	7.951	8.000	7.832	7.908	58,000	+0.02(+0.21%)
Oct 04, 2012	7.669	8.049	7.663	7.892	136,021	+0.42(+5.60%)
Oct 03, 2012	7.217	7.793	7.125	7.473	112,558	+0.30(+4.17%)
Oct 02, 2012	7.190	7.190	6.967	7.174	95,435	+0.03(+0.38%)
Oct 01, 2012	7.114	7.277	7.000	7.147	71,302	+0.07(+0.92%)
Sep 28, 2012	6.940	7.157	6.744	7.081	164,086	+0.14(+2.04%)
Sep 27, 2012	6.973	7.000	6.858	6.940	133,647	+0.00(+0.00%)
Sep 26, 2012	7.326	7.467	6.918	6.940	72,849	-0.46(-6.25%)
Sep 25, 2012	6.875	7.527	6.875	7.402	132,996	+0.48(+7.00%)
Sep 24, 2012	7.152	7.209	6.809	6.918	326,195	-0.29(-4.00%)
Sep 21, 2012	7.598	7.598	7.070	7.206	274,734	-0.31(-4.12%)
Sep 20, 2012	7.457	7.582	7.429	7.516	88,924	-0.07(-0.86%)
Sep 19, 2012	7.739	7.739	7.418	7.582	116,373	-0.11(-1.48%)
Sep 18, 2012	8.452	8.504	7.576	7.696	195,904	-0.85(-9.93%)
Sep 17, 2012	9.083	9.192	8.492	8.544	90,419	-0.60(-6.60%)
Sep 14, 2012	9.170	9.289	8.959	9.148	60,267	+0.02(+0.18%)
Sep 13, 2012	8.419	9.137	8.419	9.132	110,552	+0.66(+7.84%)
Sep 12, 2012	8.321	8.615	8.321	8.468	62,014	+0.18(+2.23%)
Sep 11, 2012	8.343	8.452	8.158	8.283	63,518	+0.00(+0.03%)
Sep 10, 2012	8.702	8.786	8.278	8.281	113,014	-0.42(-4.84%)
Sep 07, 2012	8.610	8.833	8.463	8.702	115,513	+0.07(+0.82%)
Sep 06, 2012	8.408	8.772	8.387	8.631	57,748	+0.19(+2.26%)
Sep 05, 2012	8.414	8.495	8.056	8.441	70,679	+0.06(+0.71%)
Sep 04, 2012	8.381	8.430	8.071	8.381	155,719	-0.04(-0.52%)
Aug 31, 2012	8.533	8.626	8.354	8.425	70,291	-0.05(-0.58%)
Aug 30, 2012	8.452	8.523	8.295	8.474	46,321	+0.02(+0.26%)
Aug 29, 2012	8.512	8.550	8.294	8.452	40,590	-0.07(-0.77%)
Aug 27, 2012	8.702	8.865	8.457	8.517	33,844	-0.19(-2.19%)
Aug 24, 2012	9.121	9.121	8.174	8.707	83,688	-0.48(-5.21%)
Aug 23, 2012	9.442	9.485	9.013	9.186	77,809	-0.29(-3.04%)
Aug 22, 2012	9.643	9.779	9.393	9.474	74,272	-0.14(-1.41%)
Aug 21, 2012	9.295	9.719	9.213	9.610	113,407	+0.32(+3.45%)
Aug 20, 2012	9.235	9.447	9.012	9.289	86,444	+0.00(+0.00%)
Aug 17, 2012	9.915	9.980	9.197	9.289	109,605	-0.67(-6.72%)
Aug 16, 2012	9.926	10.00	9.768	9.958	50,526	+0.05(+0.55%)
Aug 15, 2012	9.855	9.942	9.714	9.904	48,270	+0.20(+2.02%)
Aug 14, 2012	9.773	9.855	9.654	9.708	58,583	-0.01(-0.11%)
Aug 13, 2012	10.17	10.20	9.648	9.719	37,947	-0.45(-4.44%)
Aug 10, 2012	10.20	10.25	9.998	10.17	50,612	-0.04(-0.43%)
Aug 09, 2012	10.36	10.36	10.14	10.21	90,029	-0.05(-0.53%)
Aug 08, 2012	10.52	10.52	10.17	10.27	124,061	+0.05(+0.48%)
Aug 07, 2012	10.24	10.25	10.08	10.22	136,164	+0.05(+0.48%)
Aug 06, 2012	9.170	10.23	9.120	10.17	168,291	+0.96(+10.39%)
Aug 03, 2012	9.197	9.556	9.164	9.213	82,803	+0.12(+1.32%)
Aug 02, 2012	8.974	9.121	8.691	9.094	56,192	+0.13(+1.39%)
Aug 01, 2012	9.240	9.447	8.969	8.969	63,047	-0.26(-2.77%)
Jul 31, 2012	9.436	9.496	9.186	9.224	70,458	-0.18(-1.91%)
Jul 30, 2012	9.784	9.855	9.371	9.404	105,139	-0.41(-4.21%)
Jul 27, 2012	9.458	9.915	9.371	9.817	80,179	+0.42(+4.52%)
Jul 26, 2012	9.703	9.703	9.088	9.393	122,161	-0.21(-2.15%)
Jul 25, 2012	9.469	9.703	9.333	9.599	118,887	+0.20(+2.08%)
Jul 24, 2012	9.061	9.453	8.974	9.404	126,335	+0.40(+4.41%)
Jul 23, 2012	9.088	9.246	8.756	9.007	155,022	-0.18(-2.01%)
Jul 20, 2012	10.11	10.14	9.186	9.192	210,838	-0.98(-9.63%)
Jul 19, 2012	10.13	10.40	10.13	10.17	104,223	-0.01(-0.11%)
Jul 18, 2012	10.45	10.48	10.16	10.18	178,387	-0.36(-3.41%)
Jul 17, 2012	10.56	10.59	10.44	10.54	81,794	+0.00(+0.00%)
Jul 16, 2012	10.42	10.70	10.32	10.54	284,654	+0.12(+1.15%)
Jul 13, 2012	10.11	10.48	10.05	10.42	184,626	+0.38(+3.79%)
Jul 12, 2012	10.02	10.15	9.953	10.04	120,216	-0.14(-1.39%)
Jul 11, 2012	10.20	10.22	10.02	10.18	230,327	+0.01(+0.11%)
Jul 10, 2012	10.33	10.33	10.15	10.17	145,326	-0.03(-0.32%)
Jul 09, 2012	10.15	10.28	10.08	10.20	183,151	+0.07(+0.70%)
Jul 06, 2012	10.13	10.18	9.817	10.13	166,140	-0.08(-0.75%)
Jul 05, 2012	10.35	10.37	10.01	10.21	160,856	-0.11(-1.11%)
Jul 03, 2012	10.33	10.50	10.24	10.32	303,235	+0.09(+0.90%)

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.