Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	12.45	12.49	12.35	12.43	0	+0.01(+0.05%)
Aug 29, 2013	12.06	12.42	11.99	12.42	25,703	+0.34(+2.80%)
Aug 28, 2013	12.09	12.21	11.98	12.09	0	+0.04(+0.33%)
Aug 27, 2013	12.15	12.20	11.99	12.05	61,132	-0.18(-1.46%)
Aug 26, 2013	12.82	12.98	12.17	12.22	0	-0.54(-4.23%)
Aug 23, 2013	12.80	15.09	12.70	12.76	0	+0.18(+1.46%)
Aug 22, 2013	12.30	12.72	12.21	12.58	21,131	+0.50(+4.13%)
Aug 21, 2013	11.98	12.27	11.98	12.08	0	+0.03(+0.24%)
Aug 20, 2013	11.83	12.22	11.83	12.05	27,605	+0.22(+1.84%)
Aug 19, 2013	11.94	12.13	11.78	11.83	19,783	-0.06(-0.53%)
Aug 16, 2013	12.02	12.06	11.88	11.90	0	-0.20(-1.61%)
Aug 15, 2013	12.63	12.69	12.06	12.09	43,122	-0.63(-4.92%)
Aug 14, 2013	12.75	12.84	12.68	12.72	36,991	+0.01(+0.04%)
Aug 13, 2013	12.63	12.78	12.53	12.71	49,299	+0.09(+0.73%)
Aug 12, 2013	12.32	12.67	12.32	12.62	28,044	+0.33(+2.71%)
Aug 09, 2013	12.11	12.40	12.00	12.29	51,668	+0.12(+0.99%)
Aug 08, 2013	12.14	12.26	11.97	12.17	17,512	+0.13(+1.10%)
Aug 07, 2013	12.16	12.33	12.03	12.03	22,798	-0.11(-0.94%)
Aug 06, 2013	12.12	12.40	11.97	12.15	58,206	+0.01(+0.09%)
Aug 05, 2013	12.28	12.57	11.99	12.14	51,506	-0.11(-0.89%)
Aug 02, 2013	12.21	12.30	12.14	12.25	13,412	-0.05(-0.42%)
Aug 01, 2013	12.46	12.50	12.22	12.30	26,954	-0.09(-0.74%)
Jul 31, 2013	12.41	12.83	12.15	12.39	0	-0.02(-0.18%)
Jul 30, 2013	12.71	12.87	12.41	12.41	0	-0.22(-1.73%)
Jul 29, 2013	12.46	12.83	12.17	12.63	0	+0.10(+0.82%)
Jul 26, 2013	12.91	13.01	12.36	12.53	0	-0.45(-3.45%)
Jul 25, 2013	11.95	13.02	11.95	12.98	0	+0.97(+8.08%)
Jul 24, 2013	12.01	12.19	11.79	12.01	0	+0.03(+0.24%)
Jul 23, 2013	12.01	12.10	11.92	11.98	0	-0.06(-0.52%)
Jul 22, 2013	11.89	12.10	11.89	12.04	0	+0.08(+0.67%)
Jul 19, 2013	11.98	12.03	11.78	11.96	0	-0.05(-0.43%)
Jul 18, 2013	11.94	12.17	11.93	12.01	0	-0.03(-0.29%)
Jul 17, 2013	11.98	12.32	11.90	12.05	67,143	+0.15(+1.25%)
Jul 16, 2013	11.72	12.08	11.64	11.90	0	+0.10(+0.88%)
Jul 15, 2013	11.85	12.05	11.75	11.79	0	+0.01(+0.05%)
Jul 12, 2013	11.76	11.98	11.69	11.79	0	-0.01(-0.10%)
Jul 11, 2013	11.83	11.95	11.72	11.80	0	+0.03(+0.24%)
Jul 10, 2013	11.99	11.99	11.72	11.77	0	-0.22(-1.82%)
Jul 09, 2013	12.11	12.13	11.91	11.99	0	-0.03(-0.24%)
Jul 08, 2013	12.04	12.15	11.95	12.02	0	-0.01(-0.05%)
Jul 05, 2013	12.06	12.06	11.78	12.02	0	+0.09(+0.77%)
Jul 03, 2013	11.49	12.01	11.49	11.93	0	+0.38(+3.28%)
Jul 02, 2013	11.54	11.75	11.22	11.55	0	-0.28(-2.33%)
Jul 01, 2013	11.52	11.91	11.52	11.83	0	+0.25(+2.18%)
Jun 28, 2013	11.39	11.59	11.28	11.58	155,030	+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	11.35	11.17	11.22	51,065	-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	11.27	11.31	0	-0.11(-1.01%)
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	11.35	11.20	11.26	0	-0.07(-0.66%)
Jun 13, 2013	11.29	11.33	11.20	11.33	15,652	+0.02(+0.15%)
Jun 12, 2013	11.35	11.36	11.21	11.32	10,197	-0.01(-0.05%)
Jun 11, 2013	11.31	11.44	11.21	11.32	35,423	-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	29,542	+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	66,525	+0.29(+2.58%)
May 31, 2013	11.12	11.31	11.11	11.12	26,029	-0.11(-0.97%)
May 30, 2013	11.23	11.29	11.18	11.23	20,530	+0.03(+0.31%)
May 29, 2013	11.22	11.27	11.06	11.20	33,170	-0.09(-0.76%)
May 28, 2013	11.41	11.59	11.14	11.28	38,809	+0.03(+0.26%)
May 24, 2013	11.31	11.33	11.20	11.25	0	-0.13(-1.11%)
May 23, 2013	11.14	11.39	11.05	11.38	0	+0.15(+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	11.35	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	43,336	-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	11.35	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	11.35	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	11.89	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	70,182	-0.02(-0.14%)
Apr 26, 2013	11.91	12.06	11.91	12.01	49,005	+0.05(+0.43%)
Apr 25, 2013	12.05	12.10	11.91	11.95	32,755	+0.07(+0.63%)
Apr 24, 2013	11.77	12.03	11.76	11.88	25,834	+0.05(+0.44%)
Apr 23, 2013	11.91	11.91	11.67	11.83	27,621	+0.08(+0.68%)
Apr 22, 2013	11.89	12.03	11.63	11.75	62,453	-0.11(-0.92%)
Apr 19, 2013	11.72	11.97	11.70	11.86	48,603	+0.16(+1.32%)
Apr 18, 2013	11.43	11.85	11.43	11.70	36,122	+0.27(+2.36%)
Apr 17, 2013	11.73	12.00	11.43	11.43	40,976	-0.42(-3.58%)
Apr 16, 2013	11.57	11.93	11.57	11.86	27,934	+0.39(+3.40%)
Apr 15, 2013	11.65	11.72	11.45	11.47	60,936	-0.26(-2.20%)
Apr 12, 2013	12.04	12.11	11.66	11.72	56,139	-0.33(-2.76%)
Apr 11, 2013	11.92	12.09	11.92	12.06	32,262	+0.14(+1.16%)
Apr 10, 2013	11.66	11.98	11.65	11.92	90,206	+0.40(+3.44%)
Apr 09, 2013	11.18	11.75	10.85	11.52	104,559	+0.34(+3.03%)
Apr 08, 2013	11.10	11.25	10.97	11.18	16,270	+0.11(+0.99%)
Apr 05, 2013	10.88	11.16	10.88	11.08	14,967	+0.04(+0.36%)
Apr 04, 2013	10.82	11.04	10.81	11.04	46,300	+0.07(+0.63%)
Apr 03, 2013	11.35	11.35	10.93	10.97	71,325	-0.18(-1.65%)
Apr 02, 2013	11.57	11.57	11.06	11.15	30,050	-0.28(-2.46%)
Apr 01, 2013	11.52	11.62	11.39	11.43	23,625	-0.04(-0.35%)
Mar 28, 2013	11.60	11.63	11.47	11.47	45,248	-0.07(-0.65%)
Mar 27, 2013	11.37	11.81	11.37	11.55	54,303	+0.08(+0.70%)
Mar 26, 2013	11.48	11.59	11.26	11.47	59,673	+0.03(+0.30%)
Mar 25, 2013	11.36	11.48	11.30	11.43	25,177	+0.07(+0.61%)
Mar 22, 2013	11.12	11.43	11.08	11.36	72,342	+0.22(+2.01%)
Mar 21, 2013	11.35	11.46	11.14	11.14	13,844	-0.34(-2.95%)
Mar 20, 2013	11.45	11.48	11.35	11.48	18,768	+0.09(+0.81%)
Mar 19, 2013	11.19	11.48	11.10	11.39	23,956	+0.26(+2.37%)
Mar 18, 2013	11.09	11.25	11.04	11.12	49,064	-0.13(-1.12%)
Mar 15, 2013	11.45	11.45	11.07	11.25	125,334	-0.20(-1.75%)
Mar 14, 2013	11.40	11.58	11.24	11.45	43,198	+0.11(+0.96%)
Mar 13, 2013	11.29	11.55	11.29	11.34	57,123	+0.10(+0.92%)
Mar 12, 2013	11.13	11.35	11.13	11.24	31,613	+0.09(+0.82%)
Mar 11, 2013	10.91	11.32	10.91	11.14	48,831	+0.25(+2.27%)
Mar 08, 2013	11.31	11.43	10.69	10.90	82,738	-0.26(-2.32%)
Mar 07, 2013	11.14	11.18	10.90	11.16	16,403	+0.02(+0.21%)
Mar 06, 2013	11.05	11.14	10.84	11.13	20,064	+0.17(+1.52%)
Mar 05, 2013	11.02	11.02	10.91	10.97	45,971	+0.00(+0.00%)
Mar 04, 2013	10.95	10.99	10.79	10.97	39,901	-0.01(-0.05%)
Mar 01, 2013	10.94	11.03	10.60	10.97	63,741	+0.03(+0.26%)
Feb 28, 2013	10.75	10.97	10.74	10.94	34,551	+0.21(+1.93%)
Feb 27, 2013	10.77	10.79	10.65	10.74	67,801	+0.01(+0.05%)
Feb 26, 2013	10.77	10.79	10.63	10.73	43,092	+0.03(+0.32%)
Feb 25, 2013	10.97	11.05	10.52	10.70	75,996	-0.29(-2.61%)
Feb 22, 2013	10.89	10.99	10.65	10.98	27,097	+0.17(+1.59%)
Feb 21, 2013	10.78	10.88	10.56	10.81	84,971	-0.07(-0.63%)
Feb 20, 2013	10.97	11.01	10.88	10.88	75,479	-0.09(-0.84%)
Feb 19, 2013	10.89	10.97	10.79	10.97	51,578	+0.09(+0.79%)
Feb 15, 2013	11.20	11.20	10.78	10.89	54,058	-0.22(-1.96%)
Feb 14, 2013	11.14	11.27	11.01	11.10	40,744	-0.05(-0.46%)
Feb 13, 2013	11.14	11.19	11.09	11.16	87,559	+0.02(+0.15%)
Feb 12, 2013	11.02	11.20	10.94	11.14	23,855	+0.14(+1.25%)
Feb 11, 2013	10.82	11.01	10.63	11.00	71,236	+0.20(+1.86%)
Feb 08, 2013	11.22	11.22	10.74	10.80	67,178	-0.41(-3.64%)
Feb 07, 2013	11.19	11.33	11.08	11.21	48,416	-0.19(-1.66%)
Feb 06, 2013	10.93	11.43	10.79	11.40	68,634	+0.69(+6.43%)
Feb 04, 2013	10.85	10.89	10.56	10.71	87,099	-0.21(-1.94%)
Feb 01, 2013	10.62	11.04	10.62	10.92	85,317	+0.34(+3.20%)
Jan 31, 2013	11.59	11.59	10.22	10.58	296,572	-1.14(-9.74%)
Jan 30, 2013	11.74	11.89	11.60	11.72	101,766	+0.01(+0.05%)
Jan 29, 2013	11.59	11.75	11.40	11.72	46,605	+0.13(+1.14%)
Jan 28, 2013	11.35	11.59	11.22	11.59	70,516	+0.20(+1.76%)
Jan 25, 2013	11.23	11.49	11.14	11.39	91,662	+0.14(+1.23%)
Jan 24, 2013	11.09	11.27	11.04	11.25	43,327	+0.21(+1.93%)
Jan 23, 2013	11.59	11.59	11.02	11.04	87,738	-0.28(-2.49%)
Jan 22, 2013	11.54	11.54	11.05	11.32	76,020	-0.14(-1.25%)
Jan 18, 2013	11.33	11.48	11.33	11.46	51,825	+0.13(+1.17%)
Jan 17, 2013	11.50	11.54	11.27	11.33	48,301	-0.13(-1.10%)
Jan 16, 2013	11.44	11.51	11.33	11.45	75,813	+0.03(+0.25%)
Jan 15, 2013	11.59	11.59	11.25	11.43	122,537	-0.08(-0.70%)
Jan 14, 2013	11.30	11.59	11.20	11.51	101,428	+0.31(+2.77%)
Jan 11, 2013	10.94	11.24	10.86	11.20	111,071	+0.30(+2.79%)
Jan 10, 2013	10.98	11.05	10.79	10.89	71,990	-0.02(-0.16%)
Jan 09, 2013	10.99	11.12	10.86	10.91	34,807	+0.01(+0.05%)
Jan 08, 2013	10.91	11.14	10.88	10.90	41,566	-0.03(-0.26%)
Jan 07, 2013	11.66	11.66	10.85	10.93	51,980	+0.09(+0.85%)
Jan 04, 2013	11.00	11.02	10.71	10.84	37,461	-0.06(-0.53%)
Jan 03, 2013	10.94	10.97	10.66	10.90	75,158	+0.01(+0.05%)
Jan 02, 2013	10.69	10.91	10.46	10.89	116,495	+0.43(+4.12%)
Dec 31, 2012	10.06	10.53	10.05	10.46	81,562	+0.40(+4.00%)
Dec 28, 2012	10.44	10.52	9.876	10.06	98,195	-0.56(-5.25%)
Dec 27, 2012	10.37	10.62	10.37	10.62	32,268	+0.26(+2.49%)
Dec 26, 2012	10.78	10.78	10.36	10.36	42,455	-0.35(-3.27%)
Dec 24, 2012	10.70	10.93	10.57	10.71	32,125	+0.05(+0.49%)
Dec 21, 2012	10.90	10.90	10.51	10.66	161,493	-0.34(-3.08%)
Dec 20, 2012	10.91	11.00	10.71	11.00	29,277	+0.07(+0.68%)
Dec 19, 2012	10.98	10.98	10.62	10.92	58,077	-0.02(-0.16%)
Dec 18, 2012	10.63	11.00	10.49	10.94	99,507	+0.61(+5.95%)
Dec 17, 2012	9.997	10.49	9.948	10.32	182,036	+0.56(+5.74%)
Dec 14, 2012	9.981	10.04	9.682	9.763	60,931	-0.22(-2.18%)
Dec 13, 2012	10.14	10.16	9.954	9.981	36,666	-0.09(-0.92%)
Dec 12, 2012	10.19	10.32	9.992	10.07	98,601	-0.07(-0.70%)
Dec 11, 2012	10.27	10.32	9.954	10.14	76,220	+0.14(+1.41%)
Dec 10, 2012	10.05	10.06	9.954	10.00	31,402	-0.06(-0.59%)
Dec 07, 2012	10.11	10.11	9.926	10.06	57,215	+0.01(+0.05%)
Dec 06, 2012	10.04	10.11	9.894	10.06	48,190	+0.09(+0.93%)
Dec 05, 2012	10.00	10.13	9.888	9.964	32,093	+0.07(+0.66%)
Dec 04, 2012	9.943	10.05	9.850	9.899	37,395	+0.26(+2.71%)
Nov 30, 2012	9.344	9.649	9.192	9.638	94,780	+0.28(+3.02%)
Nov 29, 2012	9.551	9.551	9.257	9.355	40,701	-0.08(-0.86%)
Nov 28, 2012	9.110	9.502	8.730	9.437	35,502	+0.28(+3.03%)
Nov 27, 2012	9.225	9.241	9.078	9.159	29,449	-0.10(-1.12%)
Nov 26, 2012	9.246	9.382	9.072	9.263	33,001	+0.02(+0.18%)
Nov 23, 2012	9.110	9.448	9.067	9.246	8,304	+0.18(+2.04%)
Nov 21, 2012	8.974	9.301	8.784	9.062	51,295	-0.02(-0.18%)
Nov 20, 2012	9.268	9.399	8.958	9.078	37,910	-0.19(-2.05%)
Nov 19, 2012	9.029	9.463	9.029	9.268	79,871	+0.40(+4.54%)
Nov 16, 2012	8.703	8.974	8.583	8.866	44,148	+0.15(+1.75%)
Nov 15, 2012	8.866	8.866	8.567	8.713	56,509	-0.21(-2.32%)
Nov 14, 2012	9.241	9.241	8.768	8.920	78,647	-0.29(-3.19%)
Nov 13, 2012	9.308	9.480	9.072	9.214	58,940	-0.08(-0.88%)
Nov 12, 2012	9.105	9.372	9.105	9.295	14,074	+0.24(+2.64%)
Nov 09, 2012	9.018	9.306	8.898	9.056	72,699	+0.02(+0.24%)
Nov 08, 2012	9.306	9.393	9.034	9.034	34,367	-0.35(-3.71%)
Nov 07, 2012	9.355	9.720	9.236	9.382	99,301	-0.11(-1.15%)
Nov 06, 2012	9.279	9.622	9.279	9.491	135,202	+0.22(+2.35%)
Nov 05, 2012	9.138	9.355	9.138	9.274	73,460	+0.03(+0.35%)
Nov 02, 2012	9.388	9.388	9.099	9.241	80,289	-0.09(-0.99%)
Nov 01, 2012	9.246	9.508	9.165	9.333	81,853	+0.18(+2.02%)
Oct 31, 2012	8.159	9.448	8.159	9.149	188,261	+1.51(+19.72%)
Oct 26, 2012	7.582	7.642	7.642	7.642	83,653	+0.04(+0.50%)
Oct 25, 2012	7.642	7.653	7.571	7.604	38,160	+0.02(+0.29%)
Oct 24, 2012	7.626	7.634	7.555	7.582	37,177	-0.04(-0.50%)
Oct 23, 2012	7.664	7.827	7.544	7.620	100,290	+0.17(+2.34%)
Oct 19, 2012	7.718	7.903	7.294	7.446	111,794	-0.33(-4.27%)
Oct 18, 2012	7.952	8.022	7.691	7.778	24,991	-0.21(-2.65%)
Oct 17, 2012	7.908	8.159	7.903	7.990	62,251	+0.03(+0.41%)
Oct 16, 2012	7.473	7.971	7.457	7.957	76,601	+0.46(+6.17%)
Oct 15, 2012	7.549	7.620	7.436	7.495	52,264	-0.06(-0.79%)
Oct 12, 2012	7.821	7.849	7.473	7.555	28,383	-0.13(-1.70%)
Oct 11, 2012	7.707	7.866	7.615	7.685	58,208	+0.01(+0.14%)
Oct 10, 2012	7.919	7.919	7.615	7.675	73,867	-0.24(-3.09%)
Oct 09, 2012	7.794	8.142	7.615	7.919	104,177	+0.19(+2.46%)
Oct 08, 2012	7.832	7.963	7.723	7.729	62,560	-0.18(-2.27%)
Oct 05, 2012	7.952	8.001	7.832	7.908	57,996	+0.02(+0.21%)
Oct 04, 2012	7.669	8.050	7.664	7.892	136,013	+0.42(+5.60%)
Oct 03, 2012	7.218	7.794	7.125	7.473	112,551	+0.30(+4.17%)
Oct 02, 2012	7.190	7.190	6.967	7.174	95,429	+0.03(+0.38%)
Oct 01, 2012	7.114	7.277	7.000	7.147	71,298	+0.07(+0.92%)
Sep 28, 2012	6.940	7.158	6.744	7.082	164,077	+0.14(+2.04%)
Sep 27, 2012	6.973	7.000	6.859	6.940	133,640	+0.00(+0.00%)
Sep 26, 2012	7.326	7.468	6.919	6.940	72,844	-0.46(-6.25%)
Sep 25, 2012	6.875	7.528	6.875	7.403	132,989	+0.48(+7.00%)
Sep 24, 2012	7.152	7.210	6.810	6.919	326,176	-0.29(-4.00%)
Sep 21, 2012	7.598	7.598	7.071	7.207	274,718	-0.31(-4.12%)
Sep 20, 2012	7.457	7.582	7.430	7.517	88,919	-0.07(-0.86%)
Sep 19, 2012	7.740	7.740	7.419	7.582	116,366	-0.11(-1.48%)
Sep 18, 2012	8.452	8.504	7.577	7.696	195,893	-0.85(-9.93%)
Sep 17, 2012	9.083	9.192	8.493	8.545	90,414	-0.60(-6.60%)
Sep 14, 2012	9.170	9.290	8.960	9.149	60,263	+0.02(+0.18%)
Sep 13, 2012	8.420	9.138	8.420	9.132	110,546	+0.66(+7.84%)
Sep 12, 2012	8.322	8.616	8.322	8.469	62,010	+0.18(+2.23%)
Sep 11, 2012	8.344	8.452	8.159	8.284	63,514	+0.00(+0.03%)
Sep 10, 2012	8.703	8.787	8.278	8.281	113,007	-0.42(-4.84%)
Sep 07, 2012	8.610	8.833	8.463	8.703	115,506	+0.07(+0.82%)
Sep 06, 2012	8.409	8.773	8.387	8.632	57,744	+0.19(+2.26%)
Sep 05, 2012	8.414	8.496	8.056	8.441	70,675	+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.