Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	12.76	12.76	12.30	12.31	210,774	-0.44(-3.48%)
Jul 30, 2013	12.91	12.95	12.73	12.76	85,898	-0.11(-0.88%)
Jul 29, 2013	13.13	13.15	12.75	12.87	184,626	-0.29(-2.20%)
Jul 26, 2013	13.14	13.27	13.05	13.16	90,909	-0.08(-0.59%)
Jul 25, 2013	13.08	13.31	13.08	13.24	100,089	+0.10(+0.75%)
Jul 24, 2013	13.32	13.32	13.06	13.14	107,633	-0.15(-1.12%)
Jul 23, 2013	13.37	13.38	13.20	13.29	140,675	-0.03(-0.21%)
Jul 22, 2013	13.36	13.48	13.22	13.32	137,017	-0.11(-0.79%)
Jul 19, 2013	13.39	13.48	13.32	13.42	107,452	+0.04(+0.26%)
Jul 18, 2013	13.41	13.54	13.25	13.39	81,855	+0.02(+0.13%)
Jul 17, 2013	13.48	13.48	13.22	13.37	124,186	-0.02(-0.18%)
Jul 16, 2013	13.36	13.54	13.29	13.39	158,726	-0.02(-0.16%)
Jul 15, 2013	13.40	13.50	13.36	13.41	190,306	+0.01(+0.11%)
Jul 12, 2013	13.20	13.65	13.20	13.40	497,352	+0.49(+3.77%)
Jul 11, 2013	12.70	12.95	12.61	12.91	123,208	+0.30(+2.35%)
Jul 10, 2013	12.39	12.67	12.36	12.62	130,181	+0.18(+1.48%)
Jul 09, 2013	12.24	12.44	12.22	12.43	89,709	+0.21(+1.73%)
Jul 08, 2013	12.39	12.39	12.20	12.22	71,825	-0.11(-0.86%)
Jul 05, 2013	12.29	12.35	11.92	12.33	90,482	+0.08(+0.63%)
Jul 03, 2013	12.24	12.33	12.17	12.25	77,007	-0.01(-0.11%)
Jul 02, 2013	12.19	12.29	12.17	12.26	137,535	+0.10(+0.81%)
Jul 01, 2013	12.24	12.26	12.07	12.17	191,318	+0.05(+0.41%)
Jun 28, 2013	11.78	12.27	11.75	12.12	508,131	+0.50(+4.31%)
Jun 26, 2013	11.64	11.70	11.50	11.62	136,966	+0.00(+0.00%)
Jun 25, 2013	11.50	11.67	11.48	11.62	128,362	+0.16(+1.35%)
Jun 24, 2013	11.56	11.66	11.46	11.46	202,225	-0.23(-1.99%)
Jun 21, 2013	11.55	11.69	11.45	11.69	377,778	+0.18(+1.53%)
Jun 20, 2013	11.46	11.71	11.46	11.52	318,315	-0.13(-1.09%)
Jun 19, 2013	11.78	11.86	11.47	11.64	209,469	-0.13(-1.14%)
Jun 18, 2013	11.83	11.87	11.71	11.78	212,461	+0.00(+0.00%)
Jun 17, 2013	11.78	11.90	11.69	11.78	301,487	+0.03(+0.24%)
Jun 14, 2013	11.57	11.81	11.50	11.75	373,440	+0.22(+1.90%)
Jun 13, 2013	11.53	11.57	11.41	11.53	2,425,471	-0.35(-2.97%)
Jun 12, 2013	12.60	12.60	11.86	11.88	122,710	-0.61(-4.86%)
Jun 11, 2013	12.56	12.67	12.45	12.49	63,400	-0.27(-2.10%)
Jun 10, 2013	12.79	12.79	12.67	12.76	21,840	+0.05(+0.39%)
Jun 07, 2013	13.05	13.05	12.56	12.71	75,968	-0.20(-1.53%)
Jun 06, 2013	12.72	12.92	12.61	12.91	57,097	+0.23(+1.78%)
Jun 05, 2013	12.86	12.88	12.58	12.68	98,713	-0.16(-1.21%)
Jun 04, 2013	13.08	13.22	12.70	12.84	86,536	-0.25(-1.94%)
Jun 03, 2013	13.03	13.41	12.89	13.09	182,683	+0.01(+0.05%)
May 31, 2013	13.02	13.27	12.86	13.08	228,658	+0.02(+0.16%)
May 30, 2013	13.25	13.35	13.04	13.06	82,267	-0.21(-1.59%)
May 29, 2013	13.60	13.63	13.27	13.27	139,428	-0.47(-3.39%)
May 28, 2013	13.72	14.04	13.57	13.74	131,258	+0.20(+1.46%)
May 24, 2013	13.70	13.77	13.48	13.54	126,007	-0.18(-1.34%)
May 23, 2013	13.43	13.83	13.34	13.72	130,347	+0.16(+1.14%)
May 22, 2013	13.87	14.06	13.44	13.57	129,867	-0.24(-1.74%)
May 21, 2013	13.63	13.87	13.61	13.81	76,898	+0.23(+1.66%)
May 20, 2013	13.44	13.66	13.44	13.58	110,432	+0.14(+1.05%)
May 17, 2013	13.12	13.50	13.08	13.44	150,166	+0.39(+3.03%)
May 16, 2013	13.32	13.32	12.91	13.05	192,101	-0.39(-2.94%)
May 15, 2013	13.41	13.52	13.33	13.44	141,148	+0.32(+2.47%)
May 13, 2013	13.24	13.33	13.03	13.12	92,245	-0.11(-0.80%)
May 10, 2013	12.97	13.29	12.93	13.22	238,852	+0.31(+2.40%)
May 09, 2013	12.86	13.01	12.80	12.91	230,869	+0.04(+0.33%)
May 08, 2013	13.24	13.24	12.78	12.87	219,284	-0.21(-1.62%)
May 07, 2013	13.00	13.11	13.00	13.08	68,188	+0.13(+0.98%)
May 06, 2013	12.93	13.05	12.86	12.96	42,373	+0.08(+0.60%)
May 03, 2013	12.93	12.98	12.77	12.88	114,055	+0.06(+0.44%)
May 02, 2013	12.76	12.90	12.69	12.82	112,641	+0.13(+1.00%)
May 01, 2013	12.91	12.95	12.69	12.69	152,637	-0.22(-1.69%)
Apr 30, 2013	12.88	12.93	12.78	12.91	80,747	+0.11(+0.83%)
Apr 29, 2013	12.82	12.84	12.63	12.81	60,816	+0.07(+0.55%)
Apr 26, 2013	12.86	12.88	12.67	12.74	126,561	-0.15(-1.15%)
Apr 25, 2013	12.90	12.96	12.83	12.88	69,590	-0.02(-0.16%)
Apr 24, 2013	12.93	12.93	12.82	12.91	91,167	-0.01(-0.11%)
Apr 23, 2013	12.91	13.09	12.87	12.92	187,698	+0.09(+0.71%)
Apr 22, 2013	12.93	12.93	12.58	12.83	69,516	-0.04(-0.27%)
Apr 19, 2013	12.70	12.92	12.65	12.86	84,919	+0.23(+1.84%)
Apr 18, 2013	12.78	12.78	12.55	12.63	140,417	-0.06(-0.50%)
Apr 17, 2013	12.89	12.89	12.55	12.69	108,690	-0.24(-1.85%)
Apr 16, 2013	12.78	12.96	12.70	12.93	631,966	+0.24(+1.89%)
Apr 15, 2013	12.75	12.76	12.50	12.69	214,354	-0.06(-0.50%)
Apr 12, 2013	12.73	12.81	12.65	12.76	62,717	+0.03(+0.22%)
Apr 11, 2013	12.62	12.81	12.61	12.73	131,659	+0.15(+1.18%)
Apr 10, 2013	12.38	12.62	12.37	12.58	155,784	+0.23(+1.83%)
Apr 09, 2013	12.36	12.38	12.28	12.36	88,029	+0.04(+0.34%)
Apr 08, 2013	12.27	12.41	12.21	12.31	84,053	-0.04(-0.29%)
Apr 05, 2013	12.28	12.40	12.23	12.35	56,832	+0.01(+0.06%)
Apr 04, 2013	12.40	12.40	12.18	12.34	52,944	+0.09(+0.75%)
Apr 03, 2013	12.29	12.30	12.16	12.25	135,626	-0.14(-1.14%)
Apr 02, 2013	12.38	12.49	12.36	12.39	136,351	+0.08(+0.63%)
Apr 01, 2013	12.44	12.44	12.18	12.31	85,261	-0.11(-0.85%)
Mar 28, 2013	12.42	12.47	12.31	12.42	213,162	+0.04(+0.29%)
Mar 27, 2013	12.26	12.43	12.26	12.38	42,277	+0.05(+0.40%)
Mar 26, 2013	12.34	12.36	12.26	12.33	49,023	+0.02(+0.17%)
Mar 25, 2013	12.27	12.40	12.27	12.31	58,484	+0.05(+0.40%)
Mar 22, 2013	12.28	12.28	12.18	12.26	149,678	+0.06(+0.46%)
Mar 21, 2013	12.10	12.21	12.08	12.21	92,763	+0.02(+0.17%)
Mar 20, 2013	12.31	12.34	12.12	12.19	77,667	-0.11(-0.92%)
Mar 19, 2013	12.21	12.34	12.20	12.30	206,343	+0.08(+0.69%)
Mar 18, 2013	12.15	12.31	12.15	12.21	84,945	-0.01(-0.06%)
Mar 15, 2013	12.19	12.29	12.08	12.22	172,166	+0.06(+0.52%)
Mar 14, 2013	12.13	12.18	12.07	12.16	71,222	+0.07(+0.58%)
Mar 13, 2013	11.96	12.17	11.94	12.09	88,701	+0.13(+1.06%)
Mar 12, 2013	11.81	11.98	11.80	11.96	118,217	+0.11(+0.95%)
Mar 11, 2013	11.74	11.85	11.70	11.85	76,209	+0.16(+1.33%)
Mar 08, 2013	11.67	11.71	11.57	11.69	75,604	+0.10(+0.85%)
Mar 07, 2013	11.50	11.68	11.40	11.59	65,474	+0.07(+0.61%)
Mar 06, 2013	11.57	11.58	11.40	11.52	68,430	-0.04(-0.37%)
Mar 05, 2013	11.67	11.68	11.52	11.57	96,647	-0.04(-0.30%)
Mar 04, 2013	11.60	11.67	11.53	11.60	134,992	+0.01(+0.06%)
Mar 01, 2013	11.52	11.64	11.45	11.59	119,347	-0.01(-0.12%)
Feb 28, 2013	11.46	11.62	11.34	11.61	273,869	+0.06(+0.55%)
Feb 27, 2013	11.64	11.64	11.53	11.54	113,064	-0.02(-0.18%)
Feb 26, 2013	11.45	11.62	11.45	11.57	94,920	-0.06(-0.55%)
Feb 22, 2013	11.57	11.66	11.48	11.63	95,750	+0.17(+1.48%)
Feb 21, 2013	11.66	11.75	11.42	11.46	972,317	-0.20(-1.69%)
Feb 20, 2013	11.76	11.76	11.64	11.66	231,189	-0.13(-1.14%)
Feb 19, 2013	11.88	11.89	11.64	11.79	163,881	-0.04(-0.36%)
Feb 15, 2013	11.76	11.85	11.62	11.83	172,697	+0.16(+1.33%)
Feb 14, 2013	11.75	11.80	11.64	11.68	135,038	-0.07(-0.60%)
Feb 13, 2013	11.65	11.80	11.62	11.75	217,357	+0.06(+0.48%)
Feb 12, 2013	11.63	11.74	11.63	11.69	161,387	+0.06(+0.48%)
Feb 11, 2013	11.53	11.66	11.47	11.64	257,868	+0.07(+0.61%)
Feb 08, 2013	11.38	11.57	11.38	11.57	224,143	+0.16(+1.42%)
Feb 07, 2013	11.26	11.40	11.22	11.40	238,321	+0.04(+0.37%)
Feb 06, 2013	11.26	11.43	11.26	11.36	202,001	+0.27(+2.42%)
Feb 04, 2013	11.11	11.24	11.02	11.09	163,396	+0.00(+0.00%)
Feb 01, 2013	11.18	11.31	11.09	11.09	351,610	-0.01(-0.13%)
Jan 31, 2013	10.90	11.19	10.80	11.11	739,865	-0.01(-0.06%)
Jan 30, 2013	11.26	11.26	11.04	11.11	293,147	-0.13(-1.19%)
Jan 29, 2013	11.17	11.28	11.17	11.25	174,921	-0.03(-0.25%)
Jan 28, 2013	11.29	11.34	11.23	11.28	266,031	+0.03(+0.25%)
Jan 25, 2013	11.13	11.28	11.08	11.25	180,213	+0.18(+1.59%)
Jan 24, 2013	11.00	11.13	11.00	11.07	165,119	+0.07(+0.64%)
Jan 23, 2013	10.90	11.05	10.87	11.00	879,922	+0.08(+0.77%)
Jan 22, 2013	10.67	10.95	10.66	10.92	280,370	+0.28(+2.65%)
Jan 18, 2013	10.57	10.68	10.54	10.64	206,280	+0.03(+0.27%)
Jan 17, 2013	10.59	10.65	10.54	10.61	216,243	+0.08(+0.74%)
Jan 16, 2013	10.46	10.56	10.37	10.53	182,472	+0.08(+0.74%)
Jan 15, 2013	10.47	10.47	10.40	10.45	65,480	-0.03(-0.27%)
Jan 14, 2013	10.41	10.51	10.40	10.48	156,528	+0.06(+0.54%)
Jan 11, 2013	10.45	10.46	10.41	10.42	197,176	+0.03(+0.27%)
Jan 10, 2013	10.35	10.44	10.30	10.40	406,741	+0.10(+0.96%)
Jan 09, 2013	10.33	10.44	10.30	10.30	2,416,406	-0.48(-4.45%)
Jan 08, 2013	10.80	10.88	10.74	10.78	205,549	-0.06(-0.58%)
Jan 07, 2013	10.86	10.93	10.83	10.84	76,615	-0.09(-0.84%)
Jan 04, 2013	10.92	10.94	10.86	10.93	78,523	+0.07(+0.65%)
Jan 03, 2013	10.92	10.92	10.80	10.86	61,136	-0.01(-0.13%)
Jan 02, 2013	10.84	10.96	10.78	10.88	123,938	+0.03(+0.26%)
Dec 31, 2012	10.52	10.89	10.45	10.85	138,439	+0.34(+3.22%)
Dec 28, 2012	10.54	10.62	10.51	10.51	42,203	-0.05(-0.47%)
Dec 27, 2012	10.45	10.59	10.40	10.56	91,918	+0.01(+0.07%)
Dec 26, 2012	10.58	10.66	10.44	10.55	68,070	-0.01(-0.07%)
Dec 24, 2012	10.62	10.74	10.51	10.56	44,004	-0.05(-0.47%)
Dec 21, 2012	10.57	10.64	10.49	10.61	350,212	-0.01(-0.13%)
Dec 20, 2012	10.47	10.66	10.45	10.62	103,795	+0.15(+1.41%)
Dec 19, 2012	10.57	10.57	10.41	10.47	87,051	-0.04(-0.40%)
Dec 18, 2012	10.36	10.53	10.31	10.52	85,926	+0.14(+1.36%)
Dec 17, 2012	10.36	10.43	10.30	10.37	94,272	+0.07(+0.69%)
Dec 14, 2012	10.21	10.31	10.13	10.30	161,374	+0.11(+1.11%)
Dec 13, 2012	10.24	10.35	10.17	10.19	37,724	-0.06(-0.55%)
Dec 12, 2012	10.33	10.33	10.23	10.25	253,296	-0.04(-0.34%)
Dec 11, 2012	10.18	10.38	10.15	10.28	212,277	+0.18(+1.74%)
Dec 10, 2012	10.14	10.20	9.923	10.11	105,572	-0.05(-0.49%)
Dec 07, 2012	10.30	10.30	10.10	10.16	106,815	-0.17(-1.64%)
Dec 06, 2012	10.28	10.35	10.25	10.32	24,218	+0.05(+0.48%)
Dec 05, 2012	10.36	10.44	10.26	10.28	59,748	-0.01(-0.07%)
Dec 04, 2012	10.17	10.29	10.15	10.28	115,412	+0.32(+3.26%)
Nov 30, 2012	9.937	10.00	9.852	9.958	66,101	+0.01(+0.07%)
Nov 29, 2012	9.874	9.951	9.789	9.951	34,662	+0.16(+1.58%)
Nov 28, 2012	9.676	9.803	9.591	9.796	20,683	+0.12(+1.24%)
Nov 27, 2012	9.810	9.902	9.676	9.676	35,133	-0.12(-1.22%)
Nov 26, 2012	9.690	9.874	9.613	9.796	21,731	+0.11(+1.09%)
Nov 23, 2012	9.718	9.718	9.655	9.690	15,573	+0.01(+0.15%)
Nov 21, 2012	9.598	9.676	9.542	9.676	14,006	+0.04(+0.44%)
Nov 20, 2012	9.606	9.634	9.549	9.634	22,081	-0.01(-0.15%)
Nov 19, 2012	9.486	9.662	9.415	9.648	27,632	+0.24(+2.55%)
Nov 16, 2012	9.316	9.457	9.267	9.408	47,296	+0.06(+0.60%)
Nov 15, 2012	9.408	9.486	9.330	9.352	34,380	-0.03(-0.30%)
Nov 14, 2012	9.584	9.676	9.352	9.380	67,721	-0.23(-2.42%)
Nov 13, 2012	9.620	9.690	9.577	9.613	38,713	+0.01(+0.15%)
Nov 12, 2012	9.606	9.648	9.563	9.598	26,658	-0.01(-0.07%)
Nov 09, 2012	9.422	9.648	9.422	9.606	74,233	+0.18(+1.95%)
Nov 08, 2012	9.486	9.521	9.338	9.422	98,245	+0.09(+0.98%)
Nov 07, 2012	9.345	9.464	9.189	9.330	60,677	-0.06(-0.68%)
Nov 06, 2012	9.281	9.414	9.246	9.394	25,924	+0.08(+0.83%)
Nov 05, 2012	9.281	9.345	9.175	9.316	112,182	+0.12(+1.30%)
Nov 02, 2012	9.211	9.309	9.126	9.196	59,760	-0.01(-0.08%)
Nov 01, 2012	9.105	9.232	9.070	9.204	56,903	+0.07(+0.77%)
Oct 31, 2012	9.126	9.191	8.985	9.133	70,418	+0.04(+0.47%)
Oct 26, 2012	9.112	9.091	9.091	9.091	87,486	-0.05(-0.54%)
Oct 25, 2012	9.401	9.401	9.084	9.140	65,189	-0.18(-1.89%)
Oct 24, 2012	9.457	9.457	9.274	9.316	49,763	-0.10(-1.05%)
Oct 23, 2012	9.429	9.505	9.359	9.415	27,639	+0.01(+0.08%)
Oct 19, 2012	9.570	9.620	9.309	9.408	66,871	-0.21(-2.20%)
Oct 18, 2012	9.641	9.641	9.598	9.620	29,864	-0.04(-0.44%)
Oct 17, 2012	9.662	9.711	9.641	9.662	25,321	-0.01(-0.07%)
Oct 16, 2012	9.775	9.775	9.627	9.669	20,255	-0.02(-0.22%)
Oct 15, 2012	9.725	9.732	9.634	9.690	40,921	+0.02(+0.22%)
Oct 12, 2012	9.761	9.768	9.634	9.669	14,850	-0.06(-0.65%)
Oct 11, 2012	9.866	9.866	9.690	9.732	45,837	-0.08(-0.86%)
Oct 10, 2012	9.782	9.874	9.718	9.817	40,989	+0.13(+1.31%)
Oct 09, 2012	9.775	9.817	9.641	9.690	18,930	-0.08(-0.79%)
Oct 08, 2012	9.864	9.866	9.669	9.768	26,197	-0.12(-1.21%)
Oct 05, 2012	9.944	9.979	9.852	9.888	46,017	+0.00(+0.00%)
Oct 04, 2012	9.838	9.916	9.761	9.888	49,719	+0.06(+0.57%)
Oct 03, 2012	9.803	9.866	9.789	9.831	26,818	+0.01(+0.14%)
Oct 02, 2012	9.697	9.838	9.613	9.817	37,097	+0.13(+1.38%)
Oct 01, 2012	9.874	9.888	9.669	9.683	32,823	-0.11(-1.08%)
Sep 28, 2012	9.881	9.902	9.761	9.789	26,804	-0.16(-1.56%)
Sep 27, 2012	9.916	9.993	9.874	9.944	42,321	+0.03(+0.28%)
Sep 26, 2012	9.895	10.07	9.817	9.916	56,446	-0.12(-1.19%)
Sep 25, 2012	10.12	10.17	9.958	10.04	88,521	-0.05(-0.49%)
Sep 24, 2012	9.986	10.09	9.965	10.09	43,149	+0.08(+0.78%)
Sep 21, 2012	10.09	10.09	9.902	10.01	118,071	+0.04(+0.35%)
Sep 20, 2012	10.04	10.11	9.944	9.972	29,105	-0.10(-0.98%)
Sep 19, 2012	10.21	10.25	10.02	10.07	53,383	-0.08(-0.83%)
Sep 18, 2012	10.19	10.23	10.09	10.16	32,932	+0.01(+0.07%)
Sep 17, 2012	10.19	10.24	10.05	10.15	27,931	-0.11(-1.10%)
Sep 14, 2012	10.12	10.30	10.04	10.26	62,328	+0.18(+1.82%)
Sep 13, 2012	10.08	10.10	9.965	10.08	39,653	+0.02(+0.21%)
Sep 12, 2012	10.04	10.11	9.937	10.06	33,095	+0.01(+0.14%)
Sep 11, 2012	9.944	10.06	9.944	10.04	24,850	+0.07(+0.71%)
Sep 10, 2012	9.979	10.05	9.958	9.972	23,351	-0.08(-0.77%)
Sep 07, 2012	10.13	10.13	10.04	10.05	20,852	-0.02(-0.21%)
Sep 06, 2012	10.01	10.11	9.993	10.07	87,355	+0.09(+0.92%)
Sep 05, 2012	9.951	10.01	9.923	9.979	43,485	+0.06(+0.57%)
Sep 04, 2012	9.916	10.01	9.782	9.923	63,275	+0.04(+0.43%)
Aug 31, 2012	9.944	9.944	9.845	9.881	25,470	-0.04(-0.36%)
Aug 30, 2012	9.965	9.965	9.909	9.916	11,133	-0.11(-1.13%)
Aug 29, 2012	9.923	10.05	9.874	10.03	32,119	+0.23(+2.30%)
Aug 27, 2012	9.831	9.874	9.740	9.803	20,287	-0.01(-0.07%)
Aug 24, 2012	9.584	9.852	9.563	9.810	14,773	+0.19(+1.98%)
Aug 23, 2012	9.584	9.662	9.584	9.620	10,125	-0.03(-0.29%)
Aug 22, 2012	9.754	9.845	9.641	9.648	20,905	-0.09(-0.94%)
Aug 21, 2012	9.944	10.09	9.725	9.740	64,447	-0.19(-1.92%)
Aug 20, 2012	9.979	10.00	9.838	9.930	23,473	-0.01(-0.14%)
Aug 17, 2012	9.775	9.986	9.697	9.944	28,327	+0.16(+1.59%)
Aug 16, 2012	9.690	9.796	9.613	9.789	47,971	+0.13(+1.31%)
Aug 15, 2012	9.563	9.701	9.387	9.662	76,038	+0.08(+0.81%)
Aug 14, 2012	10.05	10.05	9.549	9.584	26,668	-0.42(-4.23%)
Aug 13, 2012	9.768	10.01	9.665	10.01	49,230	+0.26(+2.68%)
Aug 10, 2012	9.591	9.972	9.577	9.747	59,934	+0.16(+1.62%)
Aug 09, 2012	9.493	9.676	9.450	9.591	43,695	+0.11(+1.12%)
Aug 08, 2012	9.521	9.584	9.436	9.486	31,903	-0.06(-0.66%)
Aug 07, 2012	9.704	9.704	9.105	9.549	93,196	-0.11(-1.17%)
Aug 06, 2012	9.831	9.874	9.598	9.662	104,036	-0.16(-1.65%)
Aug 03, 2012	9.683	9.881	9.549	9.824	222,760	+0.25(+2.58%)
Aug 02, 2012	9.535	9.648	9.450	9.577	101,358	-0.01(-0.15%)

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.