Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	11.42	11.43	11.43	11.43	10,588	+0.20(+1.81%)
Aug 29, 2013	11.27	11.27	11.22	11.22	0	-0.20(-1.78%)
Aug 28, 2013	11.45	11.45	11.18	11.43	0	-0.28(-2.38%)
Aug 27, 2013	11.71	11.71	11.71	11.71	0	+0.26(+2.25%)
Aug 26, 2013	11.42	11.50	11.42	11.45	0	+0.02(+0.18%)
Aug 23, 2013	11.63	11.63	11.43	11.43	0	+0.20(+1.78%)
Aug 22, 2013	11.23	11.23	11.23	11.23	0	-0.00(-0.04%)
Aug 21, 2013	11.22	11.23	11.22	11.23	0	-0.26(-2.24%)
Aug 19, 2013	11.84	11.49	11.49	11.49	8,181	-0.35(-2.98%)
Aug 16, 2013	11.84	11.84	11.84	11.84	0	+0.00(+0.00%)
Aug 15, 2013	11.80	11.84	11.80	11.84	481	+0.31(+2.70%)
Aug 14, 2013	11.84	11.84	11.53	11.53	0	-0.31(-2.63%)
Aug 13, 2013	11.84	11.84	11.84	11.84	2,343	+0.28(+2.41%)
Aug 12, 2013	11.57	11.57	11.47	11.57	5,450	+0.10(+0.87%)
Aug 09, 2013	11.52	11.52	11.47	11.47	1,694	-0.06(-0.54%)
Aug 08, 2013	11.57	11.57	11.53	11.53	1,694	-0.04(-0.36%)
Aug 07, 2013	11.53	11.57	11.53	11.57	1,461	+0.10(+0.90%)
Aug 06, 2013	11.47	11.47	11.47	11.47	242	+0.00(+0.00%)
Aug 05, 2013	11.35	11.47	11.35	11.47	3,647	+0.21(+1.83%)
Aug 02, 2013	11.26	11.26	11.26	11.26	1,122	-0.18(-1.59%)
Aug 01, 2013	11.35	11.57	11.35	11.44	18,601	+0.08(+0.69%)
Jul 31, 2013	10.95	11.36	10.95	11.36	0	+0.41(+3.77%)
Jul 30, 2013	10.95	10.95	10.95	10.95	0	+0.04(+0.38%)
Jul 29, 2013	10.91	10.91	10.91	10.91	0	+0.00(+0.00%)
Jul 26, 2013	10.91	10.91	10.91	10.91	0	+0.00(+0.00%)
Jul 25, 2013	10.91	10.91	10.91	10.91	0	+0.00(+0.00%)
Jul 24, 2013	10.91	10.91	10.91	10.91	0	+0.04(+0.34%)
Jul 23, 2013	10.90	10.90	10.87	10.87	0	-0.02(-0.15%)
Jul 22, 2013	10.77	10.89	10.89	10.89	0	+0.12(+1.07%)
Jul 19, 2013	10.85	10.85	10.77	10.77	0	-0.08(-0.72%)
Jul 17, 2013	10.85	10.85	10.85	10.85	0	+0.05(+0.50%)
Jul 16, 2013	10.66	10.81	10.66	10.80	0	-0.01(-0.11%)
Jul 15, 2013	10.82	10.82	10.81	10.81	0	+0.06(+0.58%)
Jul 12, 2013	10.75	10.75	10.75	10.75	0	+0.06(+0.58%)
Jul 11, 2013	10.69	10.69	10.54	10.69	0	+0.09(+0.82%)
Jul 09, 2013	10.80	10.60	10.60	10.60	15,973	-0.04(-0.35%)
Jul 08, 2013	10.64	10.64	10.64	10.64	0	-0.11(-1.00%)
Jul 05, 2013	10.83	10.83	10.52	10.74	0	-0.09(-0.88%)
Jul 03, 2013	10.84	10.84	10.84	10.84	0	+0.24(+2.30%)
Jul 02, 2013	10.69	10.69	10.59	10.59	0	+0.02(+0.23%)
Jul 01, 2013	10.52	10.57	10.52	10.57	0	-0.04(-0.35%)
Jun 28, 2013	10.74	10.89	10.61	10.61	7,033	-0.14(-1.27%)
Jun 27, 2013	10.68	10.74	10.68	10.74	0	+0.04(+0.39%)
Jun 26, 2013	10.57	10.78	10.57	10.70	0	+0.12(+1.17%)
Jun 25, 2013	10.32	10.73	10.32	10.58	0	+0.35(+3.43%)
Jun 24, 2013	10.73	10.73	10.23	10.23	0	-0.55(-5.14%)
Jun 21, 2013	9.916	10.78	9.768	10.78	20,731	+0.86(+8.71%)
Jun 20, 2013	9.916	9.916	9.916	9.916	0	-0.21(-2.04%)
Jun 19, 2013	10.10	10.22	10.00	10.12	0	+0.15(+1.53%)
Jun 18, 2013	10.21	10.64	9.838	9.970	0	-0.15(-1.51%)
Jun 17, 2013	10.29	10.41	9.821	10.12	0	-0.15(-1.49%)
Jun 14, 2013	10.38	10.40	10.23	10.28	0	-0.00(-0.04%)
Jun 13, 2013	10.37	10.85	10.26	10.28	5,927	+0.03(+0.32%)
Jun 12, 2013	10.42	10.43	10.25	10.25	1,210	-0.13(-1.23%)
Jun 11, 2013	10.39	10.41	10.38	10.38	4,598	+0.00(+0.00%)
Jun 10, 2013	10.38	10.38	10.38	10.38	0	-0.05(-0.44%)
Jun 07, 2013	10.41	10.42	10.41	10.42	0	+0.03(+0.28%)
Jun 06, 2013	10.52	10.52	10.33	10.39	0	+0.01(+0.08%)
Jun 05, 2013	10.67	10.67	10.12	10.38	0	+0.02(+0.24%)
Jun 04, 2013	10.16	10.36	10.16	10.36	0	-0.33(-3.05%)
May 31, 2013	10.69	10.69	10.69	10.69	242	+0.25(+2.42%)
May 30, 2013	10.43	10.43	10.43	10.43	0	-0.07(-0.71%)
May 28, 2013	10.46	10.51	10.51	10.51	5,808	+0.09(+0.87%)
May 24, 2013	10.54	10.69	10.33	10.42	0	-0.20(-1.87%)
May 23, 2013	10.54	10.69	10.54	10.61	0	-0.22(-2.06%)
May 21, 2013	10.84	10.84	10.84	10.84	484	+0.24(+2.30%)
May 20, 2013	10.71	10.71	10.54	10.59	0	-0.29(-2.69%)
May 17, 2013	10.87	10.89	10.87	10.89	0	+0.57(+5.54%)
May 16, 2013	10.32	10.32	10.32	10.32	242	-0.55(-5.03%)
May 15, 2013	10.89	10.89	10.85	10.86	0	+0.26(+2.41%)
May 10, 2013	10.61	10.61	10.61	10.61	0	-0.01(-0.08%)
May 09, 2013	10.61	10.61	10.60	10.61	0	-0.07(-0.62%)
May 08, 2013	10.68	10.68	10.64	10.68	0	+0.04(+0.39%)
May 07, 2013	10.35	10.64	10.35	10.64	0	-0.03(-0.30%)
May 06, 2013	10.67	10.67	10.67	10.67	0	+0.14(+1.32%)
May 03, 2013	10.18	10.53	10.18	10.53	0	+0.35(+3.47%)
May 02, 2013	10.18	10.18	10.18	10.18	0	-0.01(-0.12%)
May 01, 2013	10.19	10.19	10.19	10.19	0	+0.02(+0.20%)
Apr 29, 2013	10.17	10.17	10.17	10.17	486	-0.32(-3.05%)
Apr 25, 2013	10.49	10.49	10.49	10.49	0	-0.18(-1.69%)
Apr 24, 2013	10.67	10.67	10.67	10.67	0	-0.00(-0.04%)
Apr 23, 2013	10.42	10.68	10.28	10.68	5,815	+0.54(+5.35%)
Apr 19, 2013	10.13	10.13	10.13	10.13	0	-0.28(-2.72%)
Apr 17, 2013	10.47	10.42	10.42	10.42	8,276	-0.06(-0.55%)
Apr 16, 2013	10.47	10.47	10.47	10.47	1,217	+0.18(+1.80%)
Apr 15, 2013	10.52	10.52	10.29	10.29	730	-0.23(-2.15%)
Apr 12, 2013	10.52	10.52	10.52	10.52	579	-0.16(-1.46%)
Apr 11, 2013	10.51	10.67	10.51	10.67	608	+0.12(+1.09%)
Apr 09, 2013	10.51	10.56	10.56	10.56	2,921	+0.05(+0.47%)
Apr 05, 2013	10.51	10.51	10.51	10.51	5,355	-0.07(-0.66%)
Apr 04, 2013	10.51	10.58	10.51	10.58	1,217	+0.07(+0.66%)
Apr 03, 2013	10.51	10.51	10.47	10.51	3,724	+0.00(+0.00%)
Apr 02, 2013	10.51	10.51	10.51	10.51	730	+0.03(+0.31%)
Apr 01, 2013	10.78	10.78	10.47	10.47	1,879	-0.31(-2.86%)
Mar 28, 2013	10.68	10.78	10.68	10.78	3,281	+0.10(+0.96%)
Mar 26, 2013	10.64	10.68	10.68	10.68	1,947	-0.12(-1.14%)
Mar 25, 2013	10.48	10.84	10.48	10.80	2,190	+0.42(+4.00%)
Mar 19, 2013	10.39	10.39	10.39	10.39	486	+0.07(+0.65%)
Mar 18, 2013	10.32	10.32	10.32	10.32	243	-0.07(-0.71%)
Mar 13, 2013	10.77	10.39	10.39	10.39	1,947	-0.36(-3.35%)
Mar 12, 2013	10.75	10.75	10.75	10.75	343	+0.39(+3.81%)
Mar 11, 2013	10.36	10.36	10.36	10.36	730	+0.00(+0.00%)
Mar 08, 2013	10.36	10.36	10.36	10.36	486	+0.09(+0.83%)
Mar 06, 2013	10.18	10.27	10.27	10.27	2,921	-0.45(-4.23%)
Mar 05, 2013	11.03	11.03	10.73	10.73	2,524	-0.32(-2.91%)
Mar 04, 2013	11.05	11.05	11.05	11.05	243	+0.77(+7.48%)
Feb 28, 2013	10.34	10.28	10.28	10.28	1,256	+0.11(+1.08%)
Feb 26, 2013	10.17	10.17	10.17	10.17	0	-0.11(-1.05%)
Feb 25, 2013	10.18	10.28	10.18	10.28	993	+0.17(+1.72%)
Feb 21, 2013	10.11	10.11	10.11	10.11	0	-0.21(-1.99%)
Feb 20, 2013	10.15	10.31	10.11	10.31	1,217	+0.17(+1.70%)
Feb 19, 2013	10.14	10.14	10.14	10.14	769	-0.00(-0.04%)
Feb 15, 2013	10.10	10.14	10.10	10.14	2,332	-0.18(-1.75%)
Feb 13, 2013	10.32	10.32	10.32	10.32	6,816	+0.17(+1.66%)
Feb 12, 2013	10.15	10.15	10.15	10.15	453	-0.01(-0.12%)
Feb 11, 2013	10.17	10.17	10.17	10.17	2,449	-0.12(-1.19%)
Feb 08, 2013	10.18	10.29	10.18	10.29	2,449	+0.05(+0.52%)
Feb 07, 2013	10.29	10.29	10.24	10.24	1,959	+0.00(+0.00%)
Feb 06, 2013	9.950	10.28	9.946	10.24	2,204	-0.04(-0.44%)
Feb 04, 2013	10.29	10.29	9.946	10.28	9,666	+0.27(+2.73%)
Feb 01, 2013	9.759	10.01	9.759	10.01	9,865	+0.25(+2.55%)
Jan 31, 2013	9.812	9.812	9.759	9.759	1,342	-0.13(-1.36%)
Jan 30, 2013	9.791	9.893	9.759	9.893	1,866	+0.20(+2.02%)
Jan 29, 2013	9.697	9.701	9.697	9.697	4,469	+0.02(+0.25%)
Jan 28, 2013	9.493	9.673	9.493	9.673	13,920	+0.21(+2.20%)
Jan 25, 2013	9.371	9.465	9.371	9.465	1,298	-0.05(-0.52%)
Jan 24, 2013	9.334	9.514	9.322	9.514	2,020	+0.01(+0.13%)
Jan 23, 2013	9.501	9.501	9.501	9.501	252	-0.08(-0.81%)
Jan 22, 2013	9.362	9.579	9.362	9.579	1,763	+0.20(+2.13%)
Jan 18, 2013	9.313	9.379	9.313	9.379	734	+0.05(+0.52%)
Jan 17, 2013	9.358	9.358	9.330	9.330	1,469	-0.03(-0.30%)
Jan 16, 2013	9.358	9.358	9.358	9.358	435	-0.13(-1.38%)
Jan 15, 2013	9.310	9.489	9.310	9.489	1,787	+0.17(+1.80%)
Jan 14, 2013	9.379	9.379	9.313	9.322	2,189	-0.04(-0.48%)
Jan 11, 2013	9.595	9.595	9.367	9.367	5,633	-0.19(-1.97%)
Jan 10, 2013	9.591	9.591	9.554	9.554	1,714	-0.02(-0.17%)
Jan 09, 2013	9.571	9.571	9.571	9.571	541	-0.00(-0.04%)
Jan 08, 2013	9.575	9.575	9.575	9.575	416	+0.13(+1.34%)
Jan 07, 2013	9.591	9.591	9.056	9.448	5,633	-0.14(-1.49%)
Jan 04, 2013	9.722	9.795	8.938	9.591	4,579	-0.18(-1.84%)
Jan 03, 2013	9.669	9.771	9.669	9.771	21,307	+0.01(+0.13%)
Jan 02, 2013	9.742	9.763	9.742	9.759	734	+0.13(+1.36%)
Dec 31, 2012	9.330	9.767	9.085	9.628	9,551	+0.50(+5.50%)
Dec 28, 2012	8.811	9.367	8.811	9.126	16,805	-0.38(-3.99%)
Dec 27, 2012	9.313	9.505	9.313	9.505	489	+0.16(+1.66%)
Dec 26, 2012	9.763	9.763	9.330	9.350	15,992	-0.02(-0.22%)
Dec 24, 2012	9.371	9.371	9.371	9.371	2,449	-0.03(-0.30%)
Dec 21, 2012	9.399	9.399	9.399	9.399	291	+0.01(+0.13%)
Dec 20, 2012	9.358	9.387	9.358	9.387	6,122	+0.03(+0.31%)
Dec 19, 2012	9.734	9.734	9.358	9.358	3,906	+0.00(+0.04%)
Dec 18, 2012	9.354	9.371	9.354	9.354	2,510	+0.00(+0.04%)
Dec 17, 2012	9.358	9.358	9.350	9.350	3,820	+0.00(+0.00%)
Dec 14, 2012	9.395	9.395	9.338	9.350	1,469	-0.06(-0.65%)
Dec 13, 2012	9.411	9.411	9.411	9.411	5,143	+0.01(+0.13%)
Dec 12, 2012	9.342	9.432	9.342	9.399	12,191	+0.05(+0.52%)
Dec 11, 2012	9.358	9.391	9.309	9.350	12,243	+0.10(+1.10%)
Dec 10, 2012	9.195	9.420	9.187	9.248	7,776	-0.41(-4.23%)
Dec 07, 2012	9.411	9.657	9.411	9.657	7,528	+0.24(+2.56%)
Dec 06, 2012	9.436	9.436	9.375	9.416	4,369	-0.08(-0.82%)
Dec 05, 2012	9.595	9.595	9.407	9.493	2,973	-0.04(-0.47%)
Dec 04, 2012	9.738	9.750	9.452	9.538	2,449	-0.42(-4.22%)
Nov 30, 2012	9.959	9.959	9.738	9.959	4,503	-0.00(-0.04%)
Nov 27, 2012	9.857	9.963	9.963	9.963	3,428	+0.12(+1.24%)
Nov 26, 2012	9.914	9.914	9.799	9.840	2,138	-0.11(-1.07%)
Nov 20, 2012	9.963	9.946	9.946	9.946	2,449	-0.03(-0.33%)
Nov 15, 2012	9.979	9.979	9.979	9.979	979	+0.04(+0.37%)
Nov 14, 2012	9.926	9.942	9.926	9.942	489	+0.13(+1.29%)
Nov 13, 2012	9.869	9.869	9.738	9.816	979	-0.13(-1.27%)
Nov 12, 2012	9.942	9.942	9.942	9.942	2,414	+0.01(+0.15%)
Nov 09, 2012	9.898	9.930	9.792	9.928	6,160	-0.00(-0.02%)
Nov 08, 2012	9.796	9.938	9.739	9.930	4,928	+0.14(+1.41%)
Nov 06, 2012	9.792	9.792	9.792	9.792	1,478	+0.02(+0.25%)
Nov 05, 2012	9.942	9.942	9.768	9.768	1,069	-0.17(-1.76%)
Nov 02, 2012	9.942	9.942	9.942	9.942	739	+0.00(+0.00%)
Oct 25, 2012	9.938	9.942	9.942	9.942	2,957	+0.00(+0.00%)
Oct 24, 2012	9.894	9.942	9.890	9.942	29,314	+0.08(+0.82%)
Oct 23, 2012	9.841	9.861	9.841	9.861	2,069	+0.07(+0.70%)
Oct 19, 2012	9.739	9.792	9.739	9.792	2,464	+0.05(+0.53%)
Oct 18, 2012	9.752	9.752	9.739	9.740	2,784	-0.02(-0.20%)
Oct 16, 2012	9.747	9.760	9.760	9.760	1,478	-0.00(-0.00%)
Oct 15, 2012	9.727	9.760	9.719	9.760	10,192	+0.04(+0.46%)
Oct 12, 2012	9.739	9.739	9.715	9.715	985	-0.04(-0.46%)
Oct 10, 2012	9.760	9.760	9.760	9.760	1,478	+0.01(+0.12%)
Oct 09, 2012	9.727	9.747	9.727	9.747	697	+0.31(+3.27%)
Oct 08, 2012	9.439	9.439	9.439	9.439	2,464	-0.32(-3.28%)
Oct 04, 2012	9.760	9.760	9.760	9.760	0	+0.04(+0.46%)
Oct 03, 2012	9.605	9.739	9.605	9.715	1,232	-0.06(-0.66%)
Oct 02, 2012	9.735	9.780	9.674	9.780	2,020	+0.01(+0.08%)
Sep 28, 2012	9.772	9.772	9.772	9.772	0	+0.08(+0.80%)
Sep 27, 2012	9.695	9.695	9.695	9.695	8,624	+0.00(+0.00%)
Sep 26, 2012	9.695	9.695	9.695	9.695	739	-0.00(-0.04%)
Sep 25, 2012	9.646	9.780	9.484	9.698	171,100	-0.04(-0.42%)
Sep 24, 2012	9.638	9.739	9.547	9.739	13,060	+0.00(+0.00%)
Sep 21, 2012	9.638	9.739	9.638	9.739	7,237	+0.08(+0.84%)
Sep 19, 2012	9.577	9.658	9.658	9.658	2,957	-0.06(-0.58%)
Sep 18, 2012	9.618	9.714	9.618	9.714	985	+0.17(+1.74%)
Sep 17, 2012	9.772	9.784	9.374	9.548	6,199	-0.20(-2.07%)
Sep 14, 2012	9.749	9.749	9.749	9.749	369	+0.31(+3.33%)
Sep 13, 2012	9.435	9.435	9.435	9.435	739	-0.01(-0.09%)
Sep 12, 2012	9.431	9.723	9.407	9.443	3,526	+0.04(+0.47%)
Sep 11, 2012	9.378	9.419	9.378	9.399	1,724	-0.14(-1.45%)
Sep 10, 2012	9.784	9.784	9.338	9.536	3,942	-0.41(-4.08%)
Sep 05, 2012	9.942	9.942	9.942	9.942	492	+0.00(+0.05%)

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.