Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	13.95	13.96	13.88	13.94	0	+0.00(+0.00%)
Apr 29, 2013	14.07	14.23	13.88	13.94	13,323	-0.29(-2.01%)
Apr 26, 2013	13.88	14.23	13.88	14.23	2,420	-0.04(-0.30%)
Apr 25, 2013	14.07	14.48	14.07	14.27	0	+0.33(+2.37%)
Apr 24, 2013	14.32	14.44	13.13	13.94	0	-0.35(-2.43%)
Apr 23, 2013	14.23	14.31	14.18	14.29	18,192	+0.06(+0.43%)
Apr 22, 2013	14.11	14.42	14.11	14.23	16,380	+0.11(+0.80%)
Apr 19, 2013	13.65	14.30	13.65	14.11	7,482	+0.46(+3.37%)
Apr 18, 2013	13.36	13.65	13.36	13.65	4,907	+0.09(+0.64%)
Apr 17, 2013	12.82	13.69	12.82	13.57	10,833	+0.12(+0.90%)
Apr 16, 2013	13.33	13.45	13.23	13.45	14,869	+0.13(+0.98%)
Apr 15, 2013	13.24	13.45	13.21	13.32	6,933	+0.05(+0.39%)
Apr 12, 2013	13.22	13.26	13.10	13.26	5,766	+0.03(+0.26%)
Apr 11, 2013	13.09	13.23	12.89	13.23	12,441	+0.21(+1.60%)
Apr 10, 2013	12.92	13.14	12.88	13.02	26,785	+0.14(+1.08%)
Apr 09, 2013	12.73	12.88	12.73	12.88	17,443	+0.17(+1.37%)
Apr 08, 2013	12.30	12.73	12.28	12.71	35,274	+0.22(+1.74%)
Apr 05, 2013	12.42	12.50	12.41	12.49	13,292	+0.07(+0.56%)
Apr 04, 2013	12.26	12.49	12.21	12.42	5,036	+0.20(+1.63%)
Apr 03, 2013	12.36	12.41	12.10	12.22	5,262	-0.18(-1.47%)
Apr 02, 2013	12.21	12.41	12.21	12.41	445,488	+0.26(+2.14%)
Apr 01, 2013	12.44	12.44	12.10	12.14	6,502	-0.30(-2.44%)
Mar 28, 2013	12.33	12.45	12.15	12.45	5,538	+0.02(+0.14%)
Mar 27, 2013	12.33	12.43	12.10	12.43	20,409	+0.11(+0.92%)
Mar 26, 2013	11.97	12.32	11.83	12.32	211,090	+0.03(+0.21%)
Mar 25, 2013	11.97	12.29	11.97	12.29	2,892	+0.15(+1.21%)
Mar 22, 2013	12.34	12.34	12.01	12.14	15,056	-0.09(-0.71%)
Mar 21, 2013	12.23	12.23	12.14	12.23	1,395	+0.26(+2.17%)
Mar 19, 2013	12.12	11.97	11.97	11.97	11,873	-0.12(-1.00%)
Mar 18, 2013	11.97	12.10	11.93	12.09	24,825	+0.16(+1.38%)
Mar 15, 2013	11.92	11.96	11.92	11.93	2,955	+0.12(+0.99%)
Mar 14, 2013	11.81	11.81	11.81	11.81	115	+0.00(+0.04%)
Mar 13, 2013	11.91	11.92	11.75	11.81	1,044	-0.08(-0.66%)
Mar 12, 2013	11.76	11.88	11.76	11.88	1,498	+0.13(+1.11%)
Mar 11, 2013	11.57	11.75	11.57	11.75	3,484	+0.18(+1.57%)
Mar 08, 2013	11.76	11.76	11.02	11.57	6,183	-0.22(-1.84%)
Mar 07, 2013	11.30	11.85	11.28	11.79	2,957	+0.16(+1.42%)
Mar 06, 2013	11.31	11.80	11.31	11.62	4,515	+0.18(+1.59%)
Mar 05, 2013	11.34	11.87	11.34	11.44	9,864	-0.27(-2.29%)
Mar 04, 2013	11.08	11.85	10.30	11.71	5,070	-0.13(-1.09%)
Mar 01, 2013	11.57	11.84	11.57	11.84	12,274	+0.22(+1.93%)
Feb 28, 2013	11.44	11.65	11.44	11.61	6,397	+0.19(+1.66%)
Feb 27, 2013	11.45	11.53	10.79	11.43	12,806	+0.04(+0.38%)
Feb 26, 2013	11.48	11.48	11.38	11.38	1,743	-0.16(-1.35%)
Feb 25, 2013	11.61	11.66	11.54	11.54	1,868	-0.01(-0.08%)
Feb 21, 2013	11.55	11.55	11.55	11.55	0	-0.09(-0.74%)
Feb 20, 2013	11.37	11.63	11.30	11.63	3,589	+0.32(+2.82%)
Feb 19, 2013	11.27	11.43	11.25	11.31	15,980	+0.08(+0.67%)
Feb 15, 2013	11.23	11.25	11.23	11.24	11,794	+0.01(+0.10%)
Feb 14, 2013	11.23	11.23	11.22	11.23	1,157	-0.09(-0.77%)
Feb 13, 2013	11.28	11.31	11.23	11.31	2,832	-0.04(-0.38%)
Feb 12, 2013	11.31	11.36	11.08	11.36	13,004	+0.17(+1.54%)
Feb 11, 2013	11.16	11.50	11.04	11.18	3,311	-0.04(-0.38%)
Feb 08, 2013	11.22	11.49	11.04	11.23	7,885	-0.09(-0.76%)
Feb 07, 2013	11.31	11.31	11.02	11.31	16,277	-0.07(-0.61%)
Feb 06, 2013	11.37	11.60	11.27	11.38	2,192	+0.04(+0.38%)
Feb 04, 2013	11.30	11.43	11.23	11.34	10,190	+0.10(+0.92%)
Feb 01, 2013	10.78	11.92	10.76	11.23	6,767	+0.03(+0.23%)
Jan 31, 2013	11.14	11.23	11.14	11.21	1,030	+0.07(+0.62%)
Jan 30, 2013	11.16	11.23	11.10	11.14	7,511	-0.03(-0.31%)
Jan 29, 2013	11.18	11.18	10.81	11.17	1,294	+0.38(+3.52%)
Jan 28, 2013	10.79	11.01	10.79	10.79	3,348	+0.16(+1.54%)
Jan 25, 2013	10.58	10.79	10.58	10.63	1,572	+0.00(+0.00%)
Jan 24, 2013	10.54	10.69	10.54	10.63	1,512	-0.08(-0.73%)
Jan 23, 2013	10.40	10.75	10.40	10.71	6,451	+0.06(+0.57%)
Jan 22, 2013	10.58	10.65	10.35	10.65	7,973	+0.08(+0.74%)
Jan 18, 2013	10.19	10.57	10.19	10.57	516	+0.22(+2.09%)
Jan 17, 2013	10.42	10.42	10.34	10.35	4,102	-0.07(-0.66%)
Jan 16, 2013	10.47	10.56	10.36	10.42	2,084	+0.05(+0.50%)
Jan 15, 2013	10.37	10.37	10.37	10.37	115	-0.07(-0.66%)
Jan 14, 2013	10.36	10.44	10.36	10.44	699	-0.19(-1.79%)
Jan 11, 2013	10.42	10.84	10.41	10.63	28,169	+0.05(+0.49%)
Jan 10, 2013	10.52	10.58	10.36	10.58	14,357	+0.22(+2.08%)
Jan 09, 2013	10.50	10.50	10.29	10.36	110,656	-0.22(-2.12%)
Jan 08, 2013	10.60	10.60	10.59	10.59	242	-0.03(-0.33%)
Jan 07, 2013	10.42	10.62	10.42	10.62	3,594	+0.24(+2.33%)
Jan 04, 2013	10.54	10.54	10.38	10.38	752	-0.16(-1.48%)
Jan 03, 2013	10.18	10.54	10.18	10.54	6,124	+0.39(+3.79%)
Jan 02, 2013	10.15	10.15	10.02	10.15	4,311	+0.28(+2.83%)
Dec 31, 2012	10.06	10.09	9.845	9.871	5,710	+0.05(+0.53%)
Dec 28, 2012	10.15	10.15	9.810	9.819	9,571	-0.33(-3.23%)
Dec 27, 2012	9.896	10.16	9.896	10.15	5,678	+0.23(+2.33%)
Dec 26, 2012	10.23	10.23	9.916	9.916	347	-0.38(-3.67%)
Dec 24, 2012	10.29	10.31	10.29	10.29	464	+0.35(+3.56%)
Dec 21, 2012	9.983	10.00	9.940	9.940	2,364	+0.01(+0.09%)
Dec 20, 2012	9.853	9.974	9.853	9.931	9,741	+0.11(+1.14%)
Dec 19, 2012	9.801	9.836	9.801	9.819	6,542	+0.01(+0.09%)
Dec 18, 2012	9.819	9.819	9.810	9.810	1,072	+0.00(+0.00%)
Dec 17, 2012	9.819	9.862	9.801	9.810	9,243	-0.08(-0.79%)
Dec 14, 2012	9.922	9.931	9.871	9.888	5,640	+0.08(+0.77%)
Dec 13, 2012	9.819	9.819	9.812	9.812	1,554	-0.01(-0.07%)
Dec 12, 2012	9.801	9.888	9.801	9.819	2,522	-0.01(-0.09%)
Dec 11, 2012	9.836	10.18	9.827	9.827	1,513	-0.03(-0.28%)
Dec 10, 2012	9.827	9.871	9.821	9.855	3,329	+0.10(+1.07%)
Dec 07, 2012	9.793	9.793	9.750	9.750	288	-0.01(-0.09%)
Dec 06, 2012	9.717	9.776	9.717	9.759	3,473	-0.32(-3.15%)
Dec 05, 2012	9.943	10.14	9.938	10.08	5,470	-0.06(-0.59%)
Dec 04, 2012	10.01	10.14	10.01	10.14	11,872	+0.42(+4.33%)
Nov 30, 2012	9.982	9.982	9.716	9.716	5,364	-0.40(-3.99%)
Nov 29, 2012	9.716	10.12	9.716	10.12	311	+0.40(+4.16%)
Nov 27, 2012	9.716	9.716	9.716	9.716	931	-0.03(-0.35%)
Nov 24, 2012		9.750	9.750	9.750	0	+0.00(+0.00%)
Nov 23, 2012	9.707	9.750	9.707	9.750	1,680	-0.14(-1.39%)
Nov 20, 2012	9.887	9.887	9.887	9.887	0	+0.18(+1.86%)
Nov 19, 2012	9.716	9.870	9.458	9.707	5,227	-0.16(-1.65%)
Nov 16, 2012	9.780	9.930	9.707	9.870	1,978	+0.07(+0.70%)
Nov 15, 2012	10.33	10.33	9.235	9.802	12,902	-0.49(-4.76%)
Nov 14, 2012	10.64	10.64	10.29	10.29	1,982	-0.49(-4.54%)
Nov 13, 2012	10.78	10.78	10.78	10.78	314	+0.47(+4.57%)
Nov 12, 2012	10.31	10.31	10.31	10.31	308	+0.04(+0.35%)
Nov 09, 2012	10.11	10.27	10.09	10.27	628	-0.01(-0.08%)
Nov 08, 2012	10.04	10.30	10.04	10.28	1,314	+0.06(+0.59%)
Nov 07, 2012	10.28	10.34	10.14	10.22	15,598	-0.01(-0.08%)
Nov 06, 2012	10.04	10.31	10.03	10.23	4,144	-0.07(-0.66%)
Nov 05, 2012	10.09	10.30	10.09	10.30	465	+0.08(+0.74%)
Nov 02, 2012	10.14	10.22	10.11	10.22	12,920	+0.20(+1.97%)
Nov 01, 2012	10.78	10.78	9.982	10.02	1,513	+0.10(+1.04%)
Oct 31, 2012	10.78	10.78	9.887	9.922	698	-0.58(-5.48%)
Oct 26, 2012	10.38	10.50	10.50	10.50	1,164	+0.08(+0.74%)
Oct 25, 2012	10.42	10.42	10.42	10.42	116	+0.11(+1.08%)
Oct 24, 2012	10.31	10.31	10.30	10.31	4,592	-0.07(-0.66%)
Oct 22, 2012	10.39	10.38	10.38	10.38	349	+0.09(+0.92%)
Oct 19, 2012	10.41	10.41	10.28	10.28	465	-0.14(-1.32%)
Oct 18, 2012	10.42	10.42	10.42	10.42	116	-0.23(-2.18%)
Oct 17, 2012	10.19	10.74	10.19	10.65	3,723	+0.13(+1.22%)
Oct 16, 2012	10.60	10.74	10.52	10.52	6,290	+0.06(+0.57%)
Oct 15, 2012	10.45	10.46	10.45	10.46	582	+0.33(+3.22%)
Oct 12, 2012	9.853	10.18	9.853	10.14	3,165	+0.39(+3.96%)
Oct 11, 2012	9.750	9.750	9.750	9.750	349	+0.05(+0.53%)
Oct 10, 2012	9.699	9.699	9.699	9.699	116	+0.00(+0.00%)
Oct 09, 2012	9.621	9.879	9.578	9.699	7,229	-0.18(-1.83%)
Oct 08, 2012	10.30	10.30	9.879	9.879	992	+0.14(+1.41%)
Oct 05, 2012	9.673	10.16	9.673	9.741	1,927	-0.14(-1.39%)
Oct 04, 2012	10.72	10.72	9.560	9.879	6,496	-0.21(-2.13%)
Oct 03, 2012	10.22	10.23	10.02	10.09	8,730	-0.21(-2.00%)
Oct 02, 2012	10.35	10.48	10.28	10.30	63,908	-0.15(-1.40%)
Oct 01, 2012	9.879	10.47	9.879	10.45	8,538	+0.62(+6.29%)
Sep 28, 2012	9.776	9.973	9.535	9.827	3,024	+0.27(+2.79%)
Sep 27, 2012	10.05	10.05	9.561	9.561	1,666	-0.04(-0.45%)
Sep 26, 2012	9.836	9.836	9.604	9.604	1,164	-0.26(-2.61%)
Sep 25, 2012	9.862	10.01	9.862	9.862	10,010	+0.30(+3.14%)
Sep 24, 2012	9.922	10.01	9.561	9.561	2,595	-0.39(-3.89%)
Sep 21, 2012	9.948	9.948	9.948	9.948	1,492	+0.40(+4.14%)
Sep 20, 2012	9.535	10.05	9.535	9.552	18,392	+0.02(+0.18%)
Sep 19, 2012	9.561	9.561	9.535	9.535	931	-0.03(-0.27%)
Sep 18, 2012	9.544	9.561	9.544	9.561	931	+0.02(+0.18%)
Sep 17, 2012	9.956	9.956	9.544	9.544	3,957	+0.01(+0.09%)
Sep 14, 2012	9.535	9.544	9.535	9.535	970	-0.13(-1.33%)
Sep 13, 2012	9.587	9.664	9.535	9.664	2,750	+0.18(+1.90%)
Sep 12, 2012	9.484	9.484	9.484	9.484	814	-0.01(-0.09%)
Sep 11, 2012	9.527	9.569	9.484	9.492	3,376	-0.03(-0.36%)
Sep 10, 2012	9.527	9.527	9.527	9.527	351	+0.00(+0.00%)
Sep 07, 2012	9.544	9.620	9.527	9.527	2,253	+0.04(+0.41%)
Sep 05, 2012	9.492	9.487	9.487	9.487	2,809	-0.06(-0.68%)
Sep 04, 2012	9.552	9.552	9.552	9.552	1,170	+0.07(+0.72%)
Aug 31, 2012	9.484	9.527	9.415	9.484	15,743	-0.18(-1.86%)
Aug 30, 2012	9.513	9.663	9.513	9.663	351	+0.00(+0.00%)
Aug 28, 2012	9.433	9.663	9.663	9.663	2,106	+0.16(+1.71%)
Aug 27, 2012	9.552	9.552	9.398	9.501	3,819	+0.02(+0.18%)
Aug 24, 2012	9.569	9.569	9.484	9.484	13,174	-0.09(-0.89%)
Aug 23, 2012	9.612	9.612	9.569	9.569	2,200	-0.13(-1.32%)
Aug 22, 2012	9.697	9.697	9.697	9.697	11,704	+0.01(+0.09%)
Aug 21, 2012	9.620	9.689	9.484	9.689	3,205	+0.00(+0.00%)
Aug 16, 2012	9.441	9.689	9.689	9.689	12,757	+0.29(+3.09%)
Aug 15, 2012	9.398	9.398	9.398	9.398	232	-0.09(-0.99%)
Aug 14, 2012	9.398	9.518	9.398	9.492	4,808	+0.07(+0.73%)
Aug 13, 2012	9.227	9.527	9.227	9.424	34,499	+0.16(+1.75%)
Aug 10, 2012	9.262	9.262	9.262	9.262	702	-0.04(-0.46%)
Aug 09, 2012	9.373	9.373	9.304	9.304	323	+0.12(+1.30%)
Aug 08, 2012	9.407	9.407	9.185	9.185	3,304	-0.21(-2.27%)
Aug 07, 2012	9.586	9.595	9.398	9.398	1,732	-0.06(-0.63%)
Aug 06, 2012	9.441	9.612	9.441	9.458	936	+0.00(+0.00%)
Aug 03, 2012	9.441	9.569	9.441	9.458	122,282	+0.02(+0.18%)
Aug 02, 2012	9.475	9.518	9.398	9.441	9,336	-0.08(-0.81%)
Aug 01, 2012	9.381	9.518	9.381	9.518	13,920	+0.12(+1.27%)
Jul 31, 2012	9.475	9.569	9.253	9.398	7,487	-0.13(-1.35%)
Jul 30, 2012	9.527	9.527	9.527	9.527	510	+0.06(+0.63%)
Jul 27, 2012	9.398	9.484	9.398	9.467	74,015	+0.13(+1.37%)
Jul 26, 2012	9.398	9.467	9.057	9.339	117,295	+0.00(+0.00%)
Jul 23, 2012	9.014	9.339	9.339	9.339	1,872	+0.36(+4.00%)
Jul 20, 2012	8.980	8.981	8.980	8.980	1,521	-0.21(-2.23%)
Jul 19, 2012	9.005	9.185	9.005	9.185	9,845	+0.31(+3.46%)
Jul 18, 2012	8.877	8.877	8.877	8.877	117	-0.09(-1.05%)
Jul 17, 2012	8.971	8.971	8.928	8.971	9,522	+0.09(+0.96%)
Jul 14, 2012		8.886	8.886	8.886	0	+0.00(+0.00%)
Jul 13, 2012	8.903	8.971	8.886	8.886	3,910	+0.03(+0.39%)
Jul 11, 2012	8.877	8.852	8.852	8.852	1,287	+0.00(+0.00%)
Jul 10, 2012	8.860	8.860	8.852	8.852	368	+0.00(+0.00%)
Jul 09, 2012	8.954	8.971	8.843	8.852	9,637	-0.10(-1.14%)
Jul 06, 2012	8.817	8.954	8.800	8.954	2,937	+0.10(+1.11%)
Jul 05, 2012	8.860	8.860	8.843	8.856	1,381	-0.12(-1.29%)
Jul 03, 2012	8.971	8.971	8.971	8.971	2,595	+0.00(+0.00%)
Jul 02, 2012	8.954	8.971	8.954	8.971	311	+0.00(+0.00%)
Jun 29, 2012	8.963	8.971	8.843	8.971	1,303	+0.00(+0.00%)
Jun 28, 2012	8.954	8.971	8.928	8.971	2,590	+0.13(+1.45%)
Jun 26, 2012	8.843	8.843	8.843	8.843	234	-0.11(-1.24%)
Jun 25, 2012	8.800	8.971	8.800	8.954	822	+0.11(+1.26%)
Jun 22, 2012	9.082	9.082	8.818	8.843	1,864	-0.13(-1.48%)
Jun 21, 2012	9.142	9.142	8.975	8.975	285	+0.03(+0.29%)
Jun 20, 2012	9.061	9.142	8.843	8.950	15,612	-0.01(-0.14%)
Jun 19, 2012	8.962	9.014	8.860	8.963	8,917	+0.00(+0.00%)
Jun 18, 2012	8.963	9.185	8.800	8.963	5,778	-0.26(-2.87%)
Jun 15, 2012	9.398	9.398	9.057	9.227	8,843	-0.17(-1.82%)
Jun 14, 2012	9.398	9.398	9.398	9.398	1,287	+0.09(+0.92%)
Jun 13, 2012	9.313	9.467	9.313	9.313	7,212	-0.02(-0.23%)
Jun 12, 2012	9.270	9.347	9.099	9.334	10,182	+0.06(+0.69%)
Jun 11, 2012	9.475	9.475	9.239	9.270	14,933	+0.13(+1.40%)
Jun 08, 2012	8.852	9.356	8.852	9.142	11,659	+0.32(+3.68%)
Jun 07, 2012	8.886	8.954	8.800	8.817	4,817	-0.03(-0.29%)
Jun 06, 2012	9.108	9.108	8.800	8.843	2,570	-0.26(-2.82%)
Jun 05, 2012	9.091	9.108	9.091	9.099	915	+0.06(+0.66%)
Jun 04, 2012	8.751	9.040	8.751	9.040	66,405	+0.32(+3.70%)
Jun 01, 2012	8.768	8.938	8.717	8.717	2,696	-0.02(-0.19%)
May 31, 2012	9.091	9.091	8.734	8.734	7,297	-0.46(-4.99%)
May 30, 2012	8.802	9.193	8.734	9.193	725	+0.19(+2.08%)
May 29, 2012	8.997	9.006	8.717	9.006	10,098	+0.01(+0.09%)
May 25, 2012	9.337	9.337	8.997	8.997	620	-0.35(-3.73%)
May 24, 2012	8.861	9.499	8.836	9.346	12,267	+0.54(+6.18%)
May 23, 2012	8.751	9.133	8.751	8.802	2,475	-0.04(-0.48%)
May 22, 2012	9.116	9.176	8.793	8.844	1,630	-0.28(-3.07%)
May 21, 2012	8.810	9.125	8.793	9.125	1,372	+0.20(+2.29%)
May 18, 2012	8.929	9.626	8.742	8.921	4,708	+0.20(+2.34%)
May 17, 2012	9.592	9.592	8.717	8.717	1,294	-0.72(-7.65%)
May 16, 2012	9.686	9.686	9.439	9.439	2,263	-0.25(-2.54%)
May 15, 2012	9.601	9.686	9.558	9.686	29,108	+0.16(+1.69%)
May 14, 2012	9.762	9.762	9.522	9.524	45,001	-0.01(-0.09%)
May 11, 2012	9.363	9.533	9.218	9.533	9,477	+0.18(+1.91%)
May 10, 2012	9.711	9.711	9.354	9.354	8,275	-0.18(-1.87%)
May 09, 2012	9.150	9.533	9.150	9.533	3,506	+0.21(+2.28%)
May 08, 2012	9.006	9.703	9.006	9.320	20,479	+0.37(+4.08%)
May 07, 2012	8.742	9.006	8.742	8.955	21,100	+0.26(+3.03%)
May 04, 2012	8.666	8.709	8.539	8.692	53,676	+0.03(+0.29%)
May 03, 2012	8.590	8.666	8.581	8.666	18,878	+0.08(+0.99%)
May 02, 2012	8.539	8.607	8.539	8.581	4,590	-0.02(-0.20%)

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.