Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	12.03	12.14	11.80	11.81	0	-0.26(-2.15%)
Jul 30, 2013	12.11	12.23	12.07	12.07	0	-0.12(-0.99%)
Jul 29, 2013	12.37	12.37	12.13	12.19	0	-0.13(-1.05%)
Jul 26, 2013	12.08	12.32	12.08	12.32	0	+0.13(+1.06%)
Jul 25, 2013	11.91	12.25	11.91	12.19	0	+0.19(+1.54%)
Jul 24, 2013	12.11	12.26	11.98	12.00	0	-0.08(-0.69%)
Jul 23, 2013	12.14	12.18	12.01	12.09	0	+0.06(+0.54%)
Jul 22, 2013	11.59	12.21	11.59	12.02	0	+0.06(+0.46%)
Jul 19, 2013	11.95	12.01	11.58	11.97	0	-0.06(-0.46%)
Jul 18, 2013	11.70	12.02	11.70	12.02	0	+0.09(+0.78%)
Jul 17, 2013	11.92	11.98	11.92	11.93	2,383	+0.00(+0.00%)
Jul 16, 2013	11.89	12.03	11.82	11.93	0	-0.02(-0.15%)
Jul 15, 2013	11.92	12.02	11.73	11.95	0	+0.16(+1.33%)
Jul 12, 2013	11.71	11.92	11.67	11.79	0	+0.03(+0.24%)
Jul 11, 2013	11.73	11.78	11.63	11.76	0	+0.13(+1.11%)
Jul 10, 2013	11.49	11.66	11.43	11.63	0	+0.10(+0.88%)
Jul 09, 2013	11.15	11.70	11.23	11.53	0	+0.20(+1.80%)
Jul 08, 2013	11.37	11.50	11.30	11.33	0	-0.05(-0.41%)
Jul 05, 2013	11.39	11.40	11.01	11.37	0	+0.16(+1.40%)
Jul 03, 2013	11.13	11.28	10.83	11.22	0	+0.06(+0.50%)
Jul 02, 2013	10.86	11.25	10.86	11.16	0	+0.33(+3.08%)
Jul 01, 2013	10.74	11.02	10.71	10.83	0	+0.20(+1.92%)
Jun 28, 2013	10.49	10.77	10.49	10.62	104,699	+0.16(+1.50%)
Jun 26, 2013	10.50	10.75	10.41	10.47	0	-0.02(-0.18%)
Jun 25, 2013	10.41	10.71	10.33	10.49	0	+0.20(+1.98%)
Jun 24, 2013	10.46	10.46	10.27	10.28	0	-0.30(-2.80%)
Jun 21, 2013	10.62	10.74	10.58	10.58	31,950	-0.06(-0.52%)
Jun 20, 2013	10.80	10.90	10.62	10.63	0	-0.17(-1.54%)
Jun 19, 2013	10.91	11.02	10.80	10.80	0	-0.15(-1.35%)
Jun 18, 2013	10.92	11.08	10.88	10.95	0	+0.01(+0.09%)
Jun 17, 2013	11.12	11.22	10.93	10.94	0	-0.11(-1.01%)
Jun 14, 2013	11.12	11.12	11.04	11.05	0	-0.15(-1.32%)
Jun 13, 2013	11.55	11.55	11.10	11.20	11,183	+0.23(+2.11%)
Jun 12, 2013	10.98	11.11	10.93	10.97	6,013	+0.04(+0.34%)
Jun 11, 2013	11.09	11.09	10.88	10.93	0	-0.24(-2.15%)
Jun 10, 2013	10.87	11.18	10.74	11.17	0	+0.39(+3.61%)
Jun 07, 2013	10.88	11.25	10.73	10.78	0	+0.00(+0.00%)
Jun 06, 2013	10.82	10.95	10.66	10.78	27,618	+0.01(+0.09%)
Jun 05, 2013	10.99	11.09	10.61	10.77	0	-0.20(-1.85%)
Jun 04, 2013	11.20	11.61	10.94	10.98	0	-0.26(-2.31%)
Jun 03, 2013	11.43	11.46	11.01	11.24	46,091	-0.36(-3.11%)
May 31, 2013	11.74	11.95	11.34	11.60	12,556	-0.11(-0.95%)
May 30, 2013	11.76	11.76	11.58	11.71	3,447	+0.02(+0.16%)
May 29, 2013	12.07	12.13	11.60	11.69	5,385	-0.49(-4.03%)
May 28, 2013	11.89	12.19	11.89	12.18	10,316	+0.37(+3.13%)
May 24, 2013	11.51	11.81	11.51	11.81	0	+0.23(+2.00%)
May 23, 2013	11.65	11.94	11.49	11.58	0	-0.19(-1.57%)
May 22, 2013	11.89	11.92	11.76	11.76	0	-0.13(-1.09%)
May 21, 2013	11.90	11.94	11.86	11.89	0	-0.05(-0.39%)
May 20, 2013	11.96	12.07	11.89	11.94	0	-0.02(-0.16%)
May 17, 2013	12.01	12.06	11.72	11.96	0	-0.03(-0.23%)
May 16, 2013	11.45	12.07	11.45	11.98	16,132	+0.54(+4.69%)
May 15, 2013	11.75	11.81	11.34	11.45	0	-0.41(-3.43%)
May 13, 2013	12.05	12.05	11.66	11.86	0	-0.20(-1.69%)
May 10, 2013	12.16	12.23	11.83	12.06	0	-0.06(-0.53%)
May 09, 2013	12.31	12.33	12.08	12.12	0	-0.28(-2.24%)
May 08, 2013	12.57	12.62	12.37	12.40	0	-0.17(-1.33%)
May 07, 2013	12.09	13.18	12.03	12.57	0	+0.52(+4.30%)
May 06, 2013	11.47	12.14	11.47	12.05	0	+0.69(+6.11%)
May 03, 2013	11.22	11.46	11.09	11.36	0	+0.26(+2.33%)
May 02, 2013	11.03	11.11	10.82	11.10	0	+0.30(+2.74%)
May 01, 2013	11.07	11.07	10.62	10.80	0	-0.38(-3.39%)
Apr 30, 2013	11.17	11.21	10.92	11.18	0	-0.09(-0.82%)
Apr 29, 2013	11.54	11.54	11.18	11.27	2,855	-0.06(-0.57%)
Apr 26, 2013	11.65	11.65	11.11	11.34	16,346	-0.33(-2.86%)
Apr 25, 2013	11.42	11.75	11.38	11.67	9,654	+0.23(+2.02%)
Apr 24, 2013	11.34	11.51	11.29	11.44	0	+0.12(+1.06%)
Apr 23, 2013	11.43	11.43	11.15	11.32	4,993	-0.05(-0.41%)
Apr 22, 2013	11.22	11.30	11.22	11.36	1,471	+0.03(+0.24%)
Apr 19, 2013	11.04	11.35	11.04	11.34	17,982	+0.19(+1.66%)
Apr 18, 2013	11.21	11.27	11.11	11.15	7,340	-0.06(-0.58%)
Apr 17, 2013	11.40	11.40	10.97	11.22	14,822	-0.06(-0.49%)
Apr 16, 2013	11.26	11.29	11.18	11.27	3,909	+0.09(+0.83%)
Apr 15, 2013	11.35	11.43	11.10	11.18	49,561	-0.32(-2.82%)
Apr 12, 2013	11.45	11.59	11.45	11.50	3,367	-0.16(-1.35%)
Apr 11, 2013	11.54	11.71	11.54	11.66	3,798	+0.03(+0.24%)
Apr 10, 2013	11.25	11.66	11.25	11.63	5,171	+0.33(+2.95%)
Apr 09, 2013	11.12	11.49	11.12	11.30	5,415	-0.06(-0.57%)
Apr 08, 2013	11.29	11.37	11.08	11.36	11,124	+0.03(+0.24%)
Apr 05, 2013	11.32	11.65	11.24	11.34	13,035	-0.20(-1.76%)
Apr 04, 2013	11.66	11.66	11.41	11.54	6,631	-0.07(-0.64%)
Apr 03, 2013	11.98	11.98	11.60	11.61	3,089	-0.12(-1.03%)
Apr 02, 2013	12.01	12.03	11.73	11.73	6,139	-0.23(-1.93%)
Apr 01, 2013	11.95	12.01	11.65	11.97	11,730	+0.08(+0.70%)
Mar 28, 2013	11.84	12.03	11.83	11.88	5,098	-0.02(-0.16%)
Mar 27, 2013	11.86	11.95	11.77	11.90	4,447	-0.08(-0.70%)
Mar 26, 2013	12.20	12.20	11.81	11.98	2,766	-0.11(-0.92%)
Mar 25, 2013	12.03	12.36	11.91	12.10	11,149	+0.16(+1.32%)
Mar 22, 2013	11.97	12.07	11.88	11.94	4,834	-0.01(-0.08%)
Mar 21, 2013	11.86	12.04	11.78	11.95	14,514	-0.05(-0.39%)
Mar 20, 2013	11.73	12.09	11.63	11.99	22,901	+0.31(+2.69%)
Mar 19, 2013	11.71	11.71	11.62	11.68	6,455	+0.00(+0.00%)
Mar 18, 2013	11.74	11.79	11.59	11.68	8,863	-0.05(-0.39%)
Mar 15, 2013	12.36	12.36	11.67	11.73	91,744	-0.63(-5.09%)
Mar 14, 2013	12.41	12.43	11.71	12.36	36,454	-0.06(-0.52%)
Mar 13, 2013	12.38	12.48	12.11	12.42	29,229	+0.02(+0.15%)
Mar 12, 2013	12.42	12.45	12.30	12.40	19,758	-0.02(-0.15%)
Mar 11, 2013	12.02	12.59	12.02	12.42	12,298	+0.32(+2.68%)
Mar 08, 2013	12.25	12.25	11.70	12.10	16,876	+0.05(+0.38%)
Mar 07, 2013	12.02	12.08	11.98	12.05	9,798	-0.01(-0.08%)
Mar 06, 2013	12.07	12.16	12.02	12.06	11,195	-0.10(-0.84%)
Mar 05, 2013	12.13	12.22	11.97	12.16	7,630	+0.03(+0.23%)
Mar 04, 2013	12.11	12.15	11.85	12.13	7,436	+0.00(+0.00%)
Mar 01, 2013	11.95	12.15	11.77	12.13	5,044	+0.06(+0.46%)
Feb 28, 2013	12.16	12.20	12.06	12.08	6,490	-0.22(-1.81%)
Feb 27, 2013	12.06	12.32	12.06	12.30	16,824	+0.19(+1.61%)
Feb 26, 2013	12.08	12.19	12.03	12.11	2,326	-0.16(-1.28%)
Feb 22, 2013	12.27	12.27	11.87	12.26	5,020	+0.06(+0.46%)
Feb 21, 2013	11.70	12.28	11.70	12.21	14,886	+0.56(+4.77%)
Feb 20, 2013	11.81	11.95	11.63	11.65	8,638	-0.29(-2.40%)
Feb 19, 2013	11.99	12.03	11.90	11.94	4,913	-0.10(-0.85%)
Feb 15, 2013	12.28	12.28	11.82	12.04	10,203	-0.12(-0.99%)
Feb 14, 2013	12.20	12.22	12.11	12.16	2,851	-0.06(-0.45%)
Feb 13, 2013	12.30	12.36	12.22	12.22	7,291	-0.13(-1.05%)
Feb 12, 2013	12.33	12.40	12.32	12.35	1,365	-0.02(-0.15%)
Feb 11, 2013	12.44	12.56	12.36	12.36	6,103	-0.15(-1.18%)
Feb 08, 2013	12.36	12.84	12.36	12.51	3,296	-0.12(-0.95%)
Feb 07, 2013	12.65	12.74	12.62	12.63	3,742	-0.29(-2.22%)
Feb 06, 2013	12.85	12.96	12.70	12.92	11,525	+0.26(+2.05%)
Feb 04, 2013	12.75	13.11	12.66	12.66	10,465	-0.25(-1.94%)
Feb 01, 2013	12.93	12.95	12.75	12.91	4,031	+0.06(+0.43%)
Jan 31, 2013	13.33	13.33	12.73	12.85	16,335	+0.04(+0.29%)
Jan 30, 2013	12.86	12.86	12.72	12.82	7,891	-0.09(-0.72%)
Jan 29, 2013	12.54	12.91	12.53	12.91	5,779	+0.31(+2.50%)
Jan 28, 2013	12.44	12.60	12.31	12.60	6,963	+0.28(+2.25%)
Jan 25, 2013	12.55	12.63	12.32	12.32	6,025	-0.20(-1.63%)
Jan 24, 2013	12.70	12.78	12.48	12.52	4,725	-0.20(-1.60%)
Jan 23, 2013	12.48	12.85	12.48	12.73	10,979	+0.21(+1.70%)
Jan 22, 2013	12.24	12.54	12.24	12.51	45,199	+0.22(+1.81%)
Jan 18, 2013	12.27	12.40	12.25	12.29	9,175	-0.03(-0.23%)
Jan 17, 2013	12.48	12.73	12.23	12.32	7,883	-0.13(-1.04%)
Jan 16, 2013	12.51	12.57	12.38	12.45	4,390	-0.06(-0.52%)
Jan 15, 2013	12.61	12.68	12.47	12.51	9,672	-0.15(-1.17%)
Jan 14, 2013	12.35	12.72	12.35	12.66	5,381	+0.25(+2.01%)
Jan 11, 2013	12.86	12.86	12.41	12.41	13,078	-0.43(-3.32%)
Jan 10, 2013	12.75	12.86	12.70	12.84	8,289	+0.07(+0.58%)
Jan 09, 2013	12.76	12.96	12.64	12.76	15,470	+0.10(+0.80%)
Jan 08, 2013	12.73	12.82	12.64	12.66	5,491	-0.13(-1.01%)
Jan 07, 2013	12.73	12.94	12.73	12.79	5,632	-0.10(-0.79%)
Jan 04, 2013	12.77	12.96	12.67	12.89	16,173	+0.20(+1.60%)
Jan 03, 2013	12.79	13.00	12.65	12.69	16,845	-0.12(-0.94%)
Jan 02, 2013	13.27	13.34	12.81	12.81	41,975	-0.53(-3.96%)
Dec 31, 2012	12.87	13.36	12.87	13.34	2,389	+0.45(+3.52%)
Dec 28, 2012	12.85	13.10	12.81	12.88	6,836	-0.13(-1.00%)
Dec 27, 2012	12.77	13.13	12.65	13.01	8,470	+0.10(+0.79%)
Dec 26, 2012	13.08	13.17	12.84	12.91	5,130	-0.12(-0.92%)
Dec 24, 2012	13.20	13.27	12.81	13.03	9,298	+0.06(+0.50%)
Dec 21, 2012	12.92	13.27	12.75	12.97	40,936	+0.14(+1.08%)
Dec 20, 2012	12.55	12.91	12.37	12.83	15,182	+0.20(+1.61%)
Dec 19, 2012	12.44	12.76	12.39	12.62	13,642	+0.10(+0.81%)
Dec 18, 2012	12.31	12.61	12.08	12.52	13,655	+0.21(+1.73%)
Dec 17, 2012	11.92	12.36	11.92	12.31	26,061	+0.31(+2.54%)
Dec 14, 2012	11.99	12.48	11.81	12.00	25,794	-0.15(-1.22%)
Dec 13, 2012	12.65	12.77	12.13	12.15	22,726	-0.50(-3.95%)
Dec 12, 2012	12.85	12.94	12.61	12.65	7,056	-0.21(-1.65%)
Dec 11, 2012	12.65	12.86	12.49	12.86	10,650	+0.34(+2.73%)
Dec 10, 2012	12.30	12.72	12.22	12.52	12,245	+0.21(+1.73%)
Dec 07, 2012	12.31	12.43	12.21	12.31	8,084	+0.09(+0.76%)
Dec 06, 2012	12.21	12.23	12.07	12.22	2,675	+0.01(+0.08%)
Dec 05, 2012	12.27	12.30	12.00	12.21	6,173	+0.19(+1.62%)
Dec 04, 2012	12.22	12.22	11.84	12.01	5,909	-0.19(-1.52%)
Nov 30, 2012	12.08	12.26	11.89	12.20	11,387	+0.08(+0.69%)
Nov 29, 2012	11.85	12.12	11.85	12.11	9,990	+0.22(+1.87%)
Nov 28, 2012	11.58	11.91	11.53	11.89	8,266	+0.07(+0.63%)
Nov 27, 2012	11.60	12.22	11.60	11.82	32,285	+0.16(+1.35%)
Nov 26, 2012	11.36	11.70	11.36	11.66	14,305	+0.24(+2.11%)
Nov 23, 2012	11.52	11.57	11.20	11.42	7,600	-0.19(-1.59%)
Nov 21, 2012	11.49	11.63	11.38	11.61	10,424	+0.58(+5.29%)
Nov 20, 2012	11.20	11.38	10.98	11.02	7,892	-0.24(-2.10%)
Nov 19, 2012	11.24	11.29	11.20	11.26	8,357	+0.11(+0.95%)
Nov 16, 2012	10.81	11.34	10.58	11.15	48,484	+0.27(+2.47%)
Nov 15, 2012	11.11	11.20	10.87	10.88	8,753	+0.06(+0.51%)
Nov 14, 2012	11.24	11.36	10.83	10.83	8,273	-0.31(-2.74%)
Nov 13, 2012	10.93	11.29	10.93	11.13	6,500	+0.18(+1.61%)
Nov 12, 2012	11.24	11.24	10.96	10.96	3,031	-0.26(-2.31%)
Nov 09, 2012	10.97	11.28	10.78	11.22	19,425	+0.28(+2.54%)
Nov 08, 2012	11.10	11.29	10.94	10.94	8,406	-0.14(-1.25%)
Nov 07, 2012	11.36	11.36	11.08	11.08	7,842	-0.44(-3.86%)
Nov 06, 2012	11.66	11.66	11.29	11.52	15,127	+0.09(+0.81%)
Nov 05, 2012	11.36	11.48	11.12	11.43	9,233	+0.04(+0.32%)
Nov 02, 2012	11.42	11.49	11.07	11.39	16,024	+0.05(+0.41%)
Nov 01, 2012	11.25	11.45	11.21	11.35	8,377	+0.03(+0.24%)
Oct 31, 2012	11.08	11.33	11.08	11.32	5,027	+0.21(+1.92%)
Oct 26, 2012	11.18	11.11	11.11	11.11	5,510	-0.12(-1.07%)
Oct 25, 2012	11.14	11.45	11.04	11.23	7,733	+0.15(+1.34%)
Oct 24, 2012	11.09	11.12	11.07	11.08	2,508	-0.23(-2.05%)
Oct 23, 2012	11.20	11.45	11.15	11.31	4,407	+0.13(+1.16%)
Oct 19, 2012	11.66	11.91	11.17	11.18	11,014	-0.50(-4.28%)
Oct 18, 2012	11.73	11.83	11.67	11.68	11,241	-0.11(-0.94%)
Oct 17, 2012	11.57	11.84	11.57	11.79	11,032	+0.21(+1.84%)
Oct 16, 2012	11.60	11.78	11.51	11.58	15,569	+0.02(+0.16%)
Oct 15, 2012	11.57	11.82	11.49	11.56	28,490	+0.14(+1.22%)
Oct 12, 2012	11.82	11.82	11.22	11.42	12,138	-0.40(-3.37%)
Oct 11, 2012	11.96	12.02	11.77	11.82	13,211	+0.18(+1.51%)
Oct 10, 2012	12.03	12.09	11.61	11.64	11,540	-0.36(-3.01%)
Oct 09, 2012	12.24	12.24	12.00	12.00	5,051	-0.26(-2.11%)
Oct 08, 2012	12.39	12.42	12.26	12.26	1,974	-0.17(-1.34%)
Oct 05, 2012	12.48	12.52	12.37	12.43	6,224	+0.06(+0.45%)
Oct 04, 2012	12.36	12.50	12.36	12.37	22,472	+0.01(+0.07%)
Oct 03, 2012	12.39	12.49	12.30	12.36	11,142	-0.04(-0.30%)
Oct 02, 2012	12.46	12.59	12.24	12.40	15,910	-0.06(-0.52%)
Oct 01, 2012	12.41	12.71	12.39	12.47	11,069	-0.10(-0.81%)
Sep 28, 2012	12.48	12.73	12.41	12.57	15,470	-0.04(-0.29%)
Sep 27, 2012	12.31	12.70	12.27	12.61	17,957	+0.18(+1.42%)
Sep 26, 2012	12.55	12.76	12.35	12.43	16,326	-0.13(-1.03%)
Sep 25, 2012	12.33	12.86	12.28	12.56	16,922	+0.12(+0.97%)
Sep 24, 2012	12.36	12.52	11.97	12.44	10,097	+0.32(+2.67%)
Sep 21, 2012	12.65	12.68	12.11	12.11	39,609	-0.27(-2.17%)
Sep 20, 2012	12.39	12.55	12.37	12.38	5,681	-0.19(-1.54%)
Sep 19, 2012	12.93	12.94	12.40	12.58	21,560	+0.10(+0.82%)
Sep 18, 2012	12.95	12.95	12.42	12.48	10,771	-0.14(-1.10%)
Sep 17, 2012	12.77	12.77	12.48	12.61	7,252	-0.29(-2.22%)
Sep 14, 2012	12.74	12.91	12.51	12.90	20,145	+0.24(+1.90%)
Sep 13, 2012	12.36	12.72	12.36	12.66	9,856	+0.29(+2.32%)
Sep 12, 2012	12.33	12.37	12.33	12.37	2,542	-0.02(-0.15%)
Sep 11, 2012	12.28	12.50	12.28	12.39	12,186	+0.04(+0.30%)
Sep 10, 2012	12.36	12.50	12.31	12.36	15,130	+0.13(+1.06%)
Sep 07, 2012	12.51	12.63	12.12	12.23	20,679	-0.42(-3.29%)
Sep 06, 2012	11.48	12.67	11.39	12.64	16,382	+1.20(+10.52%)
Sep 05, 2012	11.26	11.56	11.26	11.44	18,443	+0.10(+0.90%)
Sep 04, 2012	11.46	11.46	11.17	11.34	10,581	+0.00(+0.00%)
Aug 31, 2012	11.36	11.53	11.30	11.34	11,482	+0.12(+1.07%)
Aug 30, 2012	11.85	11.89	11.22	11.22	4,060	-0.81(-6.70%)
Aug 29, 2012	12.21	12.37	12.00	12.02	10,420	-0.19(-1.52%)
Aug 27, 2012	12.28	12.40	11.49	12.21	18,106	-0.04(-0.30%)
Aug 24, 2012	12.36	12.64	12.24	12.24	15,652	-0.11(-0.90%)
Aug 23, 2012	12.26	12.84	12.23	12.36	10,540	+0.05(+0.38%)
Aug 22, 2012	12.23	12.31	12.07	12.31	1,708	-0.08(-0.67%)
Aug 21, 2012	12.56	12.87	12.23	12.39	28,689	-0.13(-1.04%)
Aug 20, 2012	12.24	12.89	12.23	12.52	2,681	-0.06(-0.44%)
Aug 17, 2012	12.50	12.58	12.28	12.58	7,552	+0.00(+0.00%)
Aug 16, 2012	12.02	12.76	11.86	12.58	28,901	+0.46(+3.82%)
Aug 15, 2012	12.11	12.16	11.91	12.11	8,970	+0.05(+0.38%)
Aug 14, 2012	12.30	12.30	11.85	12.07	27,595	-0.12(-0.99%)
Aug 13, 2012	12.31	12.48	12.12	12.19	8,884	-0.12(-0.98%)
Aug 10, 2012	12.43	12.43	12.04	12.31	6,724	-0.20(-1.63%)
Aug 09, 2012	12.81	12.81	12.31	12.51	29,074	-0.14(-1.10%)
Aug 08, 2012	12.69	12.77	12.55	12.65	5,976	-0.11(-0.87%)
Aug 07, 2012	12.77	12.79	12.42	12.76	6,791	-0.01(-0.07%)
Aug 06, 2012	12.72	13.12	12.64	12.77	7,341	+0.02(+0.15%)
Aug 03, 2012	12.76	12.79	12.65	12.75	12,767	+0.10(+0.80%)
Aug 02, 2012	12.61	12.86	12.25	12.65	15,092	+0.11(+0.89%)

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.