Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	11.08	11.17	11.03	11.17	132,349	+0.03(+0.26%)
Aug 29, 2013	10.91	11.17	10.91	11.14	204,960	+0.17(+1.54%)
Aug 28, 2013	10.82	11.01	10.81	10.98	144,168	+0.16(+1.52%)
Aug 27, 2013	10.70	10.84	10.70	10.81	157,312	-0.01(-0.09%)
Aug 26, 2013	10.85	10.92	10.70	10.82	190,876	+0.01(+0.13%)
Aug 23, 2013	10.75	10.82	10.72	10.81	190,099	+0.12(+1.08%)
Aug 22, 2013	10.63	10.79	10.63	10.69	192,946	+0.02(+0.17%)
Aug 21, 2013	10.68	10.74	10.65	10.67	143,896	+0.01(+0.06%)
Aug 20, 2013	10.70	10.74	10.64	10.67	236,257	-0.09(-0.84%)
Aug 19, 2013	10.92	10.98	10.74	10.76	180,000	-0.11(-1.02%)
Aug 16, 2013	10.95	11.05	10.87	10.87	130,199	-0.05(-0.45%)
Aug 15, 2013	10.93	10.96	10.86	10.92	119,259	-0.05(-0.41%)
Aug 14, 2013	11.14	11.15	10.92	10.96	160,869	-0.13(-1.19%)
Aug 13, 2013	11.06	11.12	11.01	11.10	81,474	+0.05(+0.48%)
Aug 12, 2013	11.09	11.13	11.03	11.04	86,891	-0.06(-0.52%)
Aug 09, 2013	11.16	11.17	11.06	11.10	83,044	-0.03(-0.26%)
Aug 08, 2013	11.13	11.23	11.06	11.13	231,509	-0.02(-0.18%)
Aug 07, 2013	11.18	11.20	11.09	11.15	128,144	-0.00(-0.04%)
Aug 06, 2013	11.05	11.20	11.03	11.15	153,125	+0.04(+0.33%)
Aug 05, 2013	11.07	11.18	11.05	11.12	216,354	+0.07(+0.59%)
Aug 02, 2013	11.03	11.12	10.93	11.05	229,281	+0.07(+0.60%)
Aug 01, 2013	11.04	11.10	10.97	10.99	300,620	-0.04(-0.37%)
Jul 31, 2013	11.08	11.14	10.95	11.03	80,773	-0.01(-0.07%)
Jul 30, 2013	11.06	11.24	11.00	11.03	180,744	-0.07(-0.59%)
Jul 29, 2013	11.10	11.19	11.07	11.10	142,302	-0.09(-0.80%)
Jul 26, 2013	11.10	11.19	11.08	11.19	92,734	+0.10(+0.92%)
Jul 25, 2013	11.01	11.11	10.97	11.09	79,663	-0.00(-0.04%)
Jul 24, 2013	11.16	11.23	11.00	11.09	199,086	-0.12(-1.09%)
Jul 23, 2013	11.06	11.24	11.06	11.21	168,636	-0.04(-0.33%)
Jul 22, 2013	11.28	11.36	11.24	11.25	121,711	-0.09(-0.83%)
Jul 19, 2013	11.35	11.40	11.34	11.34	75,530	-0.06(-0.50%)
Jul 18, 2013	11.39	11.44	11.34	11.40	107,071	+0.06(+0.51%)
Jul 17, 2013	11.26	11.37	11.26	11.34	91,596	+0.14(+1.27%)
Jul 16, 2013	11.29	11.37	11.15	11.20	141,353	-0.11(-1.01%)
Jul 15, 2013	11.37	11.37	11.26	11.32	101,245	+0.02(+0.14%)
Jul 12, 2013	11.56	11.56	11.26	11.30	266,610	-0.07(-0.65%)
Jul 11, 2013	11.06	11.39	11.04	11.37	200,564	+0.42(+3.84%)
Jul 10, 2013	10.87	10.97	10.87	10.95	150,864	+0.02(+0.19%)
Jul 09, 2013	10.93	10.99	10.88	10.93	245,549	+0.02(+0.23%)
Jul 08, 2013	11.00	11.09	10.86	10.91	232,890	-0.06(-0.56%)
Jul 05, 2013	11.02	11.06	10.86	10.97	428,404	-0.36(-3.19%)
Jul 03, 2013	11.54	11.54	11.32	11.33	170,130	-0.24(-2.03%)
Jul 02, 2013	11.61	11.73	11.56	11.56	167,412	-0.10(-0.84%)
Jul 01, 2013	11.58	11.73	11.58	11.66	140,974	+0.06(+0.49%)
Jun 28, 2013	11.61	11.71	11.52	11.61	134,246	+0.17(+1.53%)
Jun 26, 2013	11.26	11.45	11.22	11.43	216,322	+0.29(+2.59%)
Jun 25, 2013	10.97	11.16	10.90	11.14	191,755	+0.18(+1.67%)
Jun 24, 2013	10.93	11.06	10.85	10.96	315,469	-0.17(-1.53%)
Jun 21, 2013	10.88	11.19	10.88	11.13	213,564	+0.25(+2.31%)
Jun 20, 2013	11.08	11.08	10.85	10.88	402,180	-0.31(-2.76%)
Jun 19, 2013	11.22	11.30	11.13	11.19	154,710	-0.10(-0.88%)
Jun 18, 2013	11.28	11.32	11.18	11.29	127,336	+0.01(+0.09%)
Jun 17, 2013	11.29	11.37	11.24	11.28	172,703	+0.10(+0.87%)
Jun 14, 2013	11.30	11.42	11.15	11.18	203,857	-0.07(-0.61%)
Jun 13, 2013	10.81	11.27	10.75	11.25	500,230	+0.34(+3.13%)
Jun 12, 2013	11.24	11.33	10.84	10.91	1,001,178	-0.37(-3.31%)
Jun 11, 2013	11.36	11.46	11.17	11.28	570,982	-0.35(-3.03%)
Jun 10, 2013	12.00	12.00	11.63	11.63	241,017	-0.38(-3.19%)
Jun 07, 2013	12.00	12.12	11.96	12.02	249,591	+0.02(+0.13%)
Jun 06, 2013	11.75	12.02	11.71	12.00	186,650	+0.30(+2.55%)
Jun 05, 2013	11.63	11.78	11.63	11.70	282,579	+0.08(+0.69%)
Jun 04, 2013	11.51	11.67	11.30	11.62	384,566	+0.06(+0.49%)
Jun 03, 2013	11.93	11.95	11.52	11.57	669,730	-0.39(-3.24%)
May 31, 2013	12.03	12.09	11.85	11.95	351,977	-0.05(-0.44%)
May 30, 2013	11.75	12.13	11.74	12.00	390,428	+0.12(+0.98%)
May 29, 2013	11.95	12.01	11.67	11.89	716,837	-0.08(-0.71%)
May 28, 2013	12.50	12.50	11.94	11.97	668,431	-0.45(-3.63%)
May 24, 2013	12.44	12.50	12.42	12.42	128,220	-0.06(-0.52%)
May 23, 2013	12.45	12.54	12.39	12.49	166,700	+0.02(+0.19%)
May 22, 2013	12.45	12.61	12.44	12.46	267,625	+0.02(+0.16%)
May 21, 2013	12.58	12.58	12.42	12.44	350,312	-0.18(-1.44%)
May 20, 2013	12.71	12.81	12.62	12.63	171,764	-0.13(-1.01%)
May 17, 2013	12.91	12.93	12.75	12.75	175,812	-0.09(-0.73%)
May 16, 2013	12.87	12.95	12.84	12.85	150,038	-0.14(-1.08%)
May 15, 2013	13.14	13.18	12.94	12.99	190,798	-0.19(-1.41%)
May 13, 2013	13.22	13.24	13.11	13.17	119,205	-0.01(-0.09%)
May 10, 2013	13.18	13.19	13.08	13.19	97,566	+0.03(+0.19%)
May 09, 2013	13.17	13.17	13.13	13.16	74,748	+0.01(+0.09%)
May 08, 2013	13.16	13.17	13.13	13.15	127,746	-0.01(-0.06%)
May 07, 2013	12.99	13.19	12.97	13.16	205,326	+0.20(+1.58%)
May 06, 2013	12.88	12.99	12.88	12.95	111,114	+0.04(+0.34%)
May 03, 2013	12.98	12.99	12.91	12.91	180,788	-0.06(-0.46%)
May 02, 2013	12.95	13.02	12.93	12.97	107,166	-0.00(-0.03%)
May 01, 2013	13.09	13.11	12.90	12.97	167,432	-0.04(-0.34%)
Apr 30, 2013	12.93	13.07	12.85	13.02	241,937	+0.15(+1.15%)
Apr 29, 2013	12.68	12.87	12.67	12.87	203,873	+0.16(+1.26%)
Apr 26, 2013	12.61	12.71	12.60	12.71	92,165	+0.11(+0.86%)
Apr 25, 2013	12.48	12.60	12.46	12.60	116,116	+0.14(+1.09%)
Apr 24, 2013	12.48	12.48	12.42	12.46	133,171	+0.02(+0.16%)
Apr 23, 2013	12.46	12.48	12.42	12.44	109,492	+0.03(+0.26%)
Apr 22, 2013	12.42	12.46	12.37	12.41	73,771	+0.05(+0.42%)
Apr 19, 2013	12.40	12.42	12.31	12.36	51,213	+0.03(+0.26%)
Apr 18, 2013	12.35	12.36	12.28	12.33	58,636	-0.05(-0.42%)
Apr 17, 2013	12.35	12.40	12.30	12.38	77,292	-0.02(-0.19%)
Apr 16, 2013	12.37	12.43	12.28	12.40	76,908	+0.09(+0.75%)
Apr 15, 2013	12.39	12.40	12.28	12.31	125,793	-0.08(-0.65%)
Apr 12, 2013	12.35	12.40	12.28	12.39	68,020	+0.11(+0.91%)
Apr 11, 2013	12.45	12.46	12.28	12.28	131,818	-0.14(-1.16%)
Apr 10, 2013	12.46	12.46	12.39	12.42	85,254	+0.01(+0.10%)
Apr 09, 2013	12.44	12.44	12.37	12.41	78,771	+0.04(+0.36%)
Apr 08, 2013	12.38	12.38	12.30	12.37	108,180	+0.02(+0.13%)
Apr 05, 2013	12.35	12.35	12.25	12.35	153,201	+0.12(+0.94%)
Apr 04, 2013	12.22	12.36	12.16	12.24	176,778	+0.05(+0.39%)
Apr 03, 2013	12.29	12.34	12.15	12.19	104,060	-0.15(-1.23%)
Apr 02, 2013	12.32	12.41	12.22	12.34	90,280	+0.03(+0.26%)
Apr 01, 2013	12.38	12.40	12.20	12.31	104,563	-0.00(-0.03%)
Mar 28, 2013	12.15	12.37	12.15	12.31	180,789	+0.12(+0.95%)
Mar 27, 2013	12.28	12.28	12.17	12.20	90,566	-0.04(-0.29%)
Mar 26, 2013	12.14	12.27	12.14	12.23	162,500	+0.08(+0.65%)
Mar 25, 2013	12.16	12.20	12.07	12.15	102,778	+0.05(+0.43%)
Mar 22, 2013	12.18	12.18	12.01	12.10	123,309	-0.04(-0.36%)
Mar 21, 2013	12.11	12.18	12.09	12.14	106,295	-0.02(-0.16%)
Mar 20, 2013	12.09	12.18	12.04	12.16	108,087	+0.14(+1.16%)
Mar 19, 2013	11.98	12.07	11.98	12.03	105,652	+0.05(+0.43%)
Mar 18, 2013	11.92	12.02	11.84	11.97	172,065	+0.05(+0.43%)
Mar 15, 2013	12.09	12.15	11.74	11.92	753,910	-0.17(-1.41%)
Mar 14, 2013	12.37	12.38	12.08	12.09	234,524	-0.18(-1.47%)
Mar 13, 2013	12.50	12.50	12.18	12.27	201,888	-0.13(-1.06%)
Mar 12, 2013	12.56	12.56	12.38	12.40	168,209	-0.15(-1.21%)
Mar 11, 2013	12.57	12.57	12.48	12.56	88,560	+0.05(+0.38%)
Mar 08, 2013	12.58	12.58	12.46	12.51	125,631	-0.04(-0.32%)
Mar 07, 2013	12.51	12.59	12.49	12.55	114,394	+0.07(+0.54%)
Mar 06, 2013	12.44	12.54	12.42	12.48	158,429	+0.01(+0.06%)
Mar 05, 2013	12.51	12.57	12.43	12.47	165,739	-0.02(-0.13%)
Mar 04, 2013	12.51	12.55	12.49	12.49	170,020	-0.01(-0.10%)
Mar 01, 2013	12.50	12.50	12.40	12.50	128,691	+0.05(+0.38%)
Feb 28, 2013	12.41	12.49	12.38	12.45	68,604	+0.07(+0.58%)
Feb 27, 2013	12.38	12.52	12.35	12.38	183,931	-0.02(-0.13%)
Feb 26, 2013	12.46	12.50	12.31	12.40	142,067	+0.10(+0.77%)
Feb 22, 2013	12.34	12.34	12.23	12.30	147,073	+0.06(+0.52%)
Feb 21, 2013	12.27	12.27	12.16	12.24	97,938	+0.03(+0.23%)
Feb 20, 2013	12.29	12.29	12.10	12.21	127,916	+0.00(+0.00%)
Feb 19, 2013	12.29	12.29	12.14	12.21	136,604	+0.00(+0.03%)
Feb 15, 2013	12.15	12.25	12.14	12.21	152,761	-0.05(-0.42%)
Feb 14, 2013	12.17	12.31	12.10	12.26	198,215	+0.11(+0.88%)
Feb 13, 2013	12.00	12.15	12.00	12.15	78,315	+0.11(+0.95%)
Feb 12, 2013	12.06	12.06	11.97	12.04	56,566	-0.04(-0.33%)
Feb 11, 2013	12.01	12.08	12.00	12.08	129,517	+0.01(+0.07%)
Feb 08, 2013	12.02	12.08	12.01	12.07	87,266	+0.04(+0.36%)
Feb 07, 2013	12.02	12.04	11.93	12.02	144,856	+0.05(+0.43%)
Feb 06, 2013	11.96	11.98	11.89	11.97	194,199	+0.11(+0.96%)
Feb 04, 2013	11.79	11.89	11.79	11.86	241,651	+0.06(+0.53%)
Feb 01, 2013	11.80	11.80	11.77	11.80	87,479	-0.01(-0.07%)
Jan 31, 2013	11.75	11.80	11.75	11.80	66,539	+0.02(+0.13%)
Jan 30, 2013	11.76	11.80	11.71	11.79	151,045	+0.03(+0.23%)
Jan 29, 2013	11.77	11.80	11.74	11.76	94,395	+0.00(+0.03%)
Jan 28, 2013	11.75	11.80	11.71	11.76	187,463	-0.05(-0.40%)
Jan 25, 2013	11.81	11.84	11.78	11.80	119,483	-0.06(-0.46%)
Jan 24, 2013	11.85	11.88	11.83	11.86	157,584	-0.02(-0.20%)
Jan 23, 2013	11.93	11.93	11.86	11.88	117,165	-0.04(-0.30%)
Jan 22, 2013	11.93	11.96	11.87	11.92	192,481	-0.07(-0.62%)
Jan 18, 2013	11.99	12.05	11.94	11.99	198,992	+0.04(+0.30%)
Jan 17, 2013	11.95	11.99	11.86	11.96	130,491	+0.04(+0.33%)
Jan 16, 2013	11.79	11.92	11.79	11.92	148,442	+0.07(+0.60%)
Jan 15, 2013	11.82	11.88	11.81	11.85	135,739	+0.00(+0.03%)
Jan 14, 2013	11.75	11.89	11.75	11.84	120,853	+0.08(+0.67%)
Jan 11, 2013	11.80	11.87	11.74	11.76	86,198	-0.07(-0.60%)
Jan 10, 2013	11.80	11.90	11.74	11.84	142,253	+0.04(+0.30%)
Jan 09, 2013	11.70	11.82	11.63	11.80	126,128	+0.04(+0.37%)
Jan 08, 2013	11.55	11.76	11.54	11.76	97,515	+0.16(+1.38%)
Jan 07, 2013	11.59	11.65	11.55	11.60	119,281	+0.06(+0.51%)
Jan 04, 2013	11.52	11.60	11.50	11.54	159,974	-0.03(-0.27%)
Jan 03, 2013	11.73	11.80	11.53	11.57	326,026	-0.25(-2.15%)
Jan 02, 2013	11.53	11.82	11.53	11.82	227,577	+0.44(+3.85%)
Dec 31, 2012	11.40	11.56	11.38	11.39	118,734	-0.05(-0.48%)
Dec 28, 2012	11.48	11.49	11.38	11.44	112,153	-0.05(-0.48%)
Dec 27, 2012	11.35	11.52	11.26	11.49	128,420	+0.14(+1.24%)
Dec 26, 2012	11.30	11.39	11.25	11.35	177,402	+0.13(+1.18%)
Dec 24, 2012	11.17	11.26	11.17	11.22	101,161	+0.05(+0.41%)
Dec 21, 2012	11.03	11.19	11.03	11.17	132,718	-0.04(-0.38%)
Dec 20, 2012	11.23	11.27	11.19	11.22	146,339	-0.03(-0.24%)
Dec 19, 2012	11.21	11.27	11.19	11.24	154,933	+0.14(+1.24%)
Dec 18, 2012	11.13	11.20	11.10	11.11	202,378	-0.02(-0.17%)
Dec 17, 2012	11.14	11.18	11.11	11.13	148,625	-0.03(-0.27%)
Dec 14, 2012	11.14	11.17	11.09	11.16	89,700	-0.02(-0.21%)
Dec 13, 2012	11.06	11.18	11.03	11.18	112,761	+0.10(+0.90%)
Dec 12, 2012	10.97	11.10	10.96	11.08	127,841	+0.08(+0.77%)
Dec 11, 2012	11.06	11.12	10.90	10.99	229,936	-0.07(-0.64%)
Dec 10, 2012	10.98	11.13	10.98	11.07	135,826	+0.06(+0.54%)
Dec 07, 2012	11.01	11.05	10.96	11.01	134,781	-0.02(-0.21%)
Dec 06, 2012	11.04	11.08	11.00	11.03	159,853	-0.08(-0.69%)
Dec 05, 2012	11.13	11.18	11.10	11.11	117,503	-0.06(-0.58%)
Dec 04, 2012	11.15	11.24	11.14	11.17	134,721	-0.03(-0.31%)
Nov 30, 2012	11.21	11.27	11.14	11.20	108,445	-0.10(-0.88%)
Nov 29, 2012	11.28	11.30	11.17	11.30	151,477	+0.05(+0.44%)
Nov 28, 2012	11.08	11.40	11.08	11.25	231,750	+0.13(+1.13%)
Nov 27, 2012	11.08	11.21	11.08	11.13	201,336	+0.01(+0.07%)
Nov 26, 2012	11.12	11.14	11.05	11.12	205,839	+0.08(+0.69%)
Nov 23, 2012	10.95	11.11	10.95	11.04	48,505	+0.10(+0.91%)
Nov 21, 2012	10.95	11.14	10.95	10.95	131,690	-0.05(-0.49%)
Nov 20, 2012	11.00	11.05	10.94	11.00	103,124	-0.06(-0.55%)
Nov 19, 2012	11.12	11.18	10.93	11.06	197,133	+0.01(+0.07%)
Nov 16, 2012	10.67	11.19	10.66	11.05	241,343	+0.38(+3.57%)
Nov 15, 2012	10.50	10.76	10.50	10.67	625,516	+0.05(+0.50%)
Nov 14, 2012	11.06	11.09	10.50	10.62	1,026,198	-0.49(-4.37%)
Nov 13, 2012	11.15	11.20	11.09	11.10	154,424	-0.12(-1.08%)
Nov 12, 2012	11.24	11.25	11.17	11.22	53,296	+0.04(+0.34%)
Nov 09, 2012	11.20	11.23	11.14	11.19	111,770	-0.06(-0.58%)
Nov 08, 2012	11.24	11.32	11.21	11.25	110,358	-0.03(-0.24%)
Nov 07, 2012	11.26	11.32	11.23	11.28	109,997	+0.01(+0.07%)
Nov 06, 2012	11.28	11.34	11.23	11.27	86,727	+0.02(+0.13%)
Nov 05, 2012	11.36	11.37	11.24	11.25	109,720	-0.05(-0.47%)
Nov 02, 2012	11.41	11.41	11.30	11.31	108,117	-0.07(-0.62%)
Nov 01, 2012	11.35	11.45	11.32	11.38	123,177	+0.07(+0.66%)
Oct 31, 2012	11.25	11.33	11.21	11.30	138,137	+0.03(+0.27%)
Oct 26, 2012	11.22	11.27	11.27	11.27	217,861	+0.07(+0.64%)
Oct 25, 2012	11.19	11.23	11.09	11.20	143,204	+0.04(+0.35%)
Oct 24, 2012	11.10	11.25	11.06	11.16	177,349	+0.06(+0.56%)
Oct 23, 2012	11.02	11.10	10.98	11.10	161,006	+0.05(+0.45%)
Oct 19, 2012	11.05	11.07	10.95	11.05	178,511	-0.05(-0.41%)
Oct 18, 2012	11.13	11.18	11.10	11.10	95,819	-0.08(-0.68%)
Oct 17, 2012	11.12	11.21	11.12	11.17	104,040	+0.02(+0.17%)
Oct 16, 2012	11.21	11.30	11.14	11.15	184,606	-0.11(-0.94%)
Oct 15, 2012	11.28	11.32	11.19	11.26	201,150	-0.00(-0.03%)
Oct 12, 2012	11.16	11.31	11.12	11.26	209,970	+0.16(+1.47%)
Oct 11, 2012	10.80	11.15	10.79	11.10	345,425	+0.30(+2.73%)
Oct 10, 2012	11.10	11.11	10.77	10.80	700,962	-0.40(-3.58%)
Oct 09, 2012	11.47	11.47	11.20	11.21	524,079	-0.31(-2.70%)
Oct 08, 2012	11.47	11.52	11.41	11.52	146,113	+0.01(+0.10%)
Oct 05, 2012	11.38	11.51	11.37	11.50	130,359	+0.14(+1.19%)
Oct 04, 2012	11.35	11.40	11.35	11.37	179,656	+0.00(+0.00%)
Oct 03, 2012	11.37	11.41	11.35	11.37	154,760	-0.03(-0.30%)
Oct 02, 2012	11.37	11.47	11.37	11.40	110,315	-0.01(-0.07%)
Oct 01, 2012	11.33	11.45	11.33	11.41	130,659	+0.03(+0.30%)
Sep 28, 2012	11.31	11.41	11.31	11.38	88,403	+0.05(+0.40%)
Sep 27, 2012	11.34	11.40	11.33	11.33	118,996	-0.05(-0.40%)
Sep 26, 2012	11.33	11.43	11.33	11.38	113,342	+0.01(+0.07%)
Sep 25, 2012	11.46	11.48	11.33	11.37	146,382	-0.13(-1.15%)
Sep 24, 2012	11.40	11.52	11.33	11.50	98,764	+0.11(+0.99%)
Sep 21, 2012	11.38	11.43	11.31	11.39	79,871	+0.04(+0.33%)
Sep 20, 2012	11.44	11.44	11.35	11.35	113,839	-0.09(-0.82%)
Sep 19, 2012	11.46	11.46	11.37	11.44	173,294	-0.03(-0.26%)
Sep 18, 2012	11.43	11.50	11.38	11.47	173,433	+0.08(+0.66%)
Sep 17, 2012	11.31	11.48	11.31	11.40	136,736	+0.07(+0.63%)
Sep 14, 2012	11.27	11.34	11.27	11.33	99,923	+0.08(+0.67%)
Sep 13, 2012	11.12	11.45	11.10	11.25	200,600	+0.08(+0.67%)
Sep 12, 2012	11.18	11.30	11.05	11.18	145,088	-0.06(-0.50%)
Sep 11, 2012	10.98	11.23	10.96	11.23	174,758	+0.25(+2.25%)
Sep 10, 2012	10.88	11.03	10.88	10.99	209,621	+0.07(+0.69%)
Sep 07, 2012	10.86	10.92	10.83	10.91	171,496	+0.03(+0.27%)
Sep 06, 2012	10.84	10.88	10.84	10.88	129,736	+0.02(+0.21%)
Sep 05, 2012	10.84	10.87	10.81	10.86	92,424	+0.00(+0.00%)

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.