Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	10.50	10.60	10.30	10.35	8,134	-0.05(-0.48%)
Jul 30, 2013	10.50	10.60	10.40	10.40	3,560	+0.00(+0.00%)
Jul 29, 2013	10.70	10.70	10.40	10.40	1,412	-0.30(-2.80%)
Jul 26, 2013	10.60	10.72	10.60	10.70	5,067	+0.20(+1.90%)
Jul 25, 2013	10.85	10.85	10.50	10.50	1,407	-0.35(-3.23%)
Jul 24, 2013	11.00	11.00	10.80	10.85	4,540	+0.05(+0.46%)
Jul 23, 2013	10.40	11.20	10.40	10.80	6,171	+0.40(+3.85%)
Jul 22, 2013	10.40	10.50	10.30	10.40	2,448	+0.10(+0.97%)
Jul 19, 2013	10.45	10.65	10.30	10.30	551	-0.15(-1.44%)
Jul 18, 2013	10.65	10.65	10.40	10.45	7,765	-0.20(-1.88%)
Jul 17, 2013	10.65	10.70	10.65	10.65	220	+0.00(+0.00%)
Jul 16, 2013	10.70	10.80	10.65	10.65	815	-0.25(-2.29%)
Jul 15, 2013	10.65	10.90	10.55	10.90	3,627	+0.25(+2.35%)
Jul 12, 2013	10.70	10.70	10.60	10.65	1,800	-0.05(-0.47%)
Jul 11, 2013	10.60	10.75	10.60	10.70	4,963	+0.00(+0.00%)
Jul 10, 2013	10.70	10.70	10.40	10.70	10,198	+0.00(+0.00%)
Jul 09, 2013	10.55	10.70	10.50	10.70	8,476	+0.15(+1.42%)
Jul 08, 2013	10.65	10.65	10.55	10.55	5,400	-0.15(-1.40%)
Jul 05, 2013	10.80	10.85	10.65	10.70	8,013	-0.20(-1.83%)
Jul 03, 2013	10.95	12.00	10.65	10.90	7,801	+0.00(+0.00%)
Jul 02, 2013	10.80	10.94	10.60	10.90	12,914	-0.10(-0.91%)
Jul 01, 2013	10.93	11.60	10.80	11.00	4,981	+0.15(+1.38%)
Jun 28, 2013	10.65	10.85	10.55	10.85	9,157	+0.15(+1.40%)
Jun 27, 2013	10.80	10.80	10.55	10.70	5,849	-0.10(-0.93%)
Jun 26, 2013	10.90	10.90	10.70	10.80	1,707	-0.05(-0.46%)
Jun 25, 2013	10.75	10.85	10.70	10.85	4,396	+0.00(+0.00%)
Jun 24, 2013	10.90	10.90	10.70	10.85	4,770	+0.00(+0.00%)
Jun 21, 2013	10.95	11.05	10.70	10.85	4,479	+0.00(+0.00%)
Jun 20, 2013	11.05	11.10	10.80	10.85	4,254	-0.25(-2.25%)
Jun 19, 2013	11.75	11.75	10.80	11.10	28,753	-0.65(-5.53%)
Jun 18, 2013	11.05	11.75	10.90	11.75	21,907	+0.60(+5.38%)
Jun 17, 2013	11.20	11.21	10.90	11.15	6,292	-0.05(-0.45%)
Jun 14, 2013	11.50	11.51	11.15	11.20	8,169	-0.05(-0.44%)
Jun 13, 2013	11.02	11.40	11.00	11.25	8,465	+0.20(+1.81%)
Jun 12, 2013	10.80	11.15	10.80	11.05	9,988	+0.40(+3.76%)
Jun 11, 2013	10.40	11.35	10.25	10.65	27,653	+0.25(+2.40%)
Jun 10, 2013	10.50	10.70	10.40	10.40	4,393	-0.15(-1.42%)
Jun 07, 2013	10.70	10.75	10.35	10.55	6,671	-0.25(-2.31%)
Jun 06, 2013	10.30	10.90	10.30	10.80	10,469	+0.55(+5.37%)
Jun 05, 2013	10.45	10.60	10.25	10.25	17,072	-0.20(-1.91%)
Jun 04, 2013	10.60	10.65	10.40	10.45	14,818	-0.05(-0.48%)
Jun 03, 2013	10.75	10.75	10.50	10.50	19,817	-0.10(-0.94%)
May 31, 2013	10.95	10.95	10.60	10.60	6,988	-0.35(-3.20%)
May 30, 2013	11.00	11.00	10.80	10.95	26,026	+0.00(+0.00%)
May 29, 2013	10.45	10.95	10.41	10.95	21,878	+0.55(+5.29%)
May 28, 2013	10.35	10.50	10.20	10.40	236,735	+0.15(+1.46%)
May 24, 2013	10.21	10.50	10.21	10.25	216,100	-0.04(-0.39%)
May 23, 2013	10.45	10.45	10.25	10.29	458	-0.06(-0.58%)
May 22, 2013	10.39	10.39	10.35	10.35	2,040	+0.00(+0.00%)
May 21, 2013	10.20	10.40	10.20	10.35	6,010	+0.10(+0.98%)
May 20, 2013	10.25	10.30	10.24	10.25	3,551	+0.00(+0.00%)
May 17, 2013	10.45	10.55	10.25	10.25	11,430	-0.15(-1.44%)
May 16, 2013	10.40	10.50	10.35	10.40	17,200	+0.10(+0.97%)
May 15, 2013	10.30	10.50	10.30	10.30	3,842	-0.05(-0.48%)
May 13, 2013	10.30	10.35	10.25	10.35	4,240	+0.10(+0.98%)
May 10, 2013	10.15	10.25	10.10	10.25	1,687	+0.00(+0.00%)
May 09, 2013	10.20	10.25	10.15	10.25	2,781	+0.00(+0.00%)
May 08, 2013	10.25	10.25	10.20	10.25	2,122	+0.05(+0.49%)
May 07, 2013	10.25	10.45	10.10	10.20	9,594	-0.10(-0.97%)
May 06, 2013	10.25	10.35	10.15	10.30	960	-0.05(-0.48%)
May 03, 2013	10.45	10.35	10.15	10.35	8,348	+0.10(+0.98%)
May 02, 2013	10.25	10.70	10.25	10.25	7,074	+0.05(+0.49%)
May 01, 2013	10.45	10.45	10.20	10.20	2,448	-0.20(-1.92%)
Apr 30, 2013	10.20	10.45	10.20	10.40	5,389	+0.05(+0.48%)
Apr 29, 2013	10.20	10.50	10.10	10.35	7,514	+0.35(+3.50%)
Apr 26, 2013	10.15	10.20	10.00	10.00	5,752	-0.20(-1.96%)
Apr 25, 2013	10.15	10.25	10.05	10.20	9,104	+0.20(+2.00%)
Apr 24, 2013	10.10	10.20	10.00	10.00	3,480	-0.15(-1.48%)
Apr 23, 2013	10.10	10.45	10.00	10.15	8,191	+0.15(+1.50%)
Apr 22, 2013	10.05	10.15	10.00	10.00	4,060	-0.05(-0.50%)
Apr 19, 2013	10.10	10.25	10.05	10.05	3,908	+0.05(+0.50%)
Apr 18, 2013	10.00	10.30	10.00	10.00	9,213	-0.10(-0.99%)
Apr 17, 2013	10.35	10.95	10.10	10.10	5,753	-0.40(-3.81%)
Apr 16, 2013	10.35	10.55	10.35	10.50	1,351	+0.00(+0.00%)
Apr 15, 2013	10.96	10.96	9.750	10.50	14,115	-0.55(-4.98%)
Apr 12, 2013	9.850	11.25	9.750	11.05	25,346	+0.90(+8.87%)
Apr 11, 2013	10.35	10.35	9.600	10.15	6,248	-0.25(-2.40%)
Apr 10, 2013	10.20	10.55	10.10	10.40	3,091	+0.25(+2.46%)
Apr 09, 2013	10.35	10.36	10.10	10.15	3,964	-0.30(-2.87%)
Apr 08, 2013	10.65	10.80	10.45	10.45	1,470	-0.35(-3.24%)
Apr 05, 2013	10.85	10.85	10.50	10.80	3,310	-0.10(-0.92%)
Apr 04, 2013	10.70	11.00	10.70	10.90	15,934	+0.05(+0.46%)
Apr 03, 2013	10.75	11.15	10.75	10.85	22,880	-0.10(-0.91%)
Apr 02, 2013	11.45	11.45	10.80	10.95	3,297	-0.65(-5.60%)
Apr 01, 2013	11.15	11.60	11.00	11.60	1,033	+0.40(+3.57%)
Mar 28, 2013	10.70	11.20	10.70	11.20	153,345	-0.20(-1.75%)
Mar 27, 2013	11.10	11.40	10.85	11.40	1,485	+0.40(+3.64%)
Mar 26, 2013	11.10	11.11	10.95	11.00	5,317	-0.20(-1.78%)
Mar 25, 2013	11.30	11.30	11.00	11.20	1,208	-0.20(-1.76%)
Mar 22, 2013	11.15	11.50	11.05	11.40	1,675	+0.40(+3.64%)
Mar 21, 2013	11.10	11.10	10.90	11.00	2,474	-0.15(-1.35%)
Mar 20, 2013	10.75	11.15	10.75	11.15	3,430	+0.40(+3.72%)
Mar 19, 2013	10.90	10.95	10.75	10.75	2,692	-0.25(-2.27%)
Mar 18, 2013	10.90	11.00	10.85	11.00	860	+0.00(+0.00%)
Mar 15, 2013	10.80	11.05	10.70	11.00	1,920	+0.35(+3.29%)
Mar 14, 2013	10.75	10.75	10.65	10.65	1,528	-0.05(-0.47%)
Mar 13, 2013	10.75	10.75	10.65	10.70	508	-0.05(-0.47%)
Mar 12, 2013	10.55	10.75	10.55	10.75	4,731	+0.00(+0.00%)
Mar 11, 2013	10.90	10.90	10.55	10.75	1,060	+0.00(+0.00%)
Mar 08, 2013	10.80	10.85	10.70	10.75	7,297	-0.10(-0.92%)
Mar 07, 2013	10.90	10.90	10.40	10.85	17,852	-0.10(-0.91%)
Mar 06, 2013	10.90	11.00	10.90	10.95	8,744	-0.05(-0.45%)
Mar 05, 2013	11.15	11.15	10.97	11.00	5,541	-0.25(-2.22%)
Mar 04, 2013	10.89	11.25	10.85	11.25	1,009	+0.35(+3.21%)
Mar 01, 2013	11.15	11.20	10.90	10.90	1,302	-0.35(-3.11%)
Feb 28, 2013	10.80	11.25	10.80	11.25	2,982	+0.25(+2.27%)
Feb 27, 2013	11.10	11.10	10.95	11.00	2,384	-0.15(-1.35%)
Feb 26, 2013	11.15	11.20	11.15	11.15	980	-0.10(-0.89%)
Feb 25, 2013	11.40	11.40	11.20	11.25	4,692	+0.00(+0.00%)
Feb 22, 2013	11.00	11.25	10.85	11.25	3,426	+0.00(+0.00%)
Feb 21, 2013	11.00	11.25	10.75	11.25	8,874	+0.00(+0.00%)
Feb 20, 2013	11.05	11.25	10.80	11.25	5,681	+0.15(+1.35%)
Feb 19, 2013	11.12	11.29	11.10	11.10	980	+0.10(+0.91%)
Feb 15, 2013	10.90	11.10	10.80	11.00	3,000	-0.05(-0.45%)
Feb 14, 2013	11.45	11.50	10.99	11.05	2,250	-0.45(-3.91%)
Feb 13, 2013	11.35	11.55	11.25	11.50	3,184	+0.10(+0.88%)
Feb 12, 2013	11.50	11.50	11.40	11.40	1,392	-0.15(-1.30%)
Feb 11, 2013	11.50	11.55	11.45	11.55	1,480	+0.05(+0.43%)
Feb 08, 2013	11.00	11.70	11.00	11.50	11,789	+0.55(+5.02%)
Feb 07, 2013	11.05	11.05	10.95	10.95	1,772	-0.10(-0.90%)
Feb 06, 2013	11.05	11.10	10.95	11.05	2,533	-0.10(-0.90%)
Feb 04, 2013	11.30	11.30	10.90	11.15	3,140	-0.45(-3.88%)
Feb 01, 2013	11.00	11.65	10.65	11.60	5,653	+0.45(+4.04%)
Jan 31, 2013	11.20	11.20	11.10	11.15	525	-0.10(-0.89%)
Jan 30, 2013	11.25	11.30	11.15	11.25	1,505	+0.00(+0.00%)
Jan 29, 2013	11.25	11.35	11.15	11.25	3,300	-0.05(-0.44%)
Jan 28, 2013	11.15	11.30	11.15	11.30	460	-0.01(-0.08%)
Jan 25, 2013	11.60	11.60	11.31	11.31	1,030	-0.39(-3.34%)
Jan 24, 2013	11.65	11.90	11.55	11.70	2,127	+0.10(+0.86%)
Jan 23, 2013	11.40	11.85	11.40	11.60	4,217	+0.35(+3.09%)
Jan 22, 2013	11.51	11.51	11.00	11.25	2,256	-0.25(-2.15%)
Jan 18, 2013	11.70	12.00	11.50	11.50	8,117	-0.10(-0.86%)
Jan 17, 2013	11.50	11.65	11.30	11.60	3,927	+0.20(+1.75%)
Jan 16, 2013	11.25	11.50	11.15	11.40	1,594	+0.45(+4.11%)
Jan 15, 2013	10.30	12.00	10.30	10.95	11,069	+0.70(+6.83%)
Jan 14, 2013	10.15	10.30	10.07	10.25	8,670	+0.20(+1.99%)
Jan 11, 2013	10.20	10.20	9.960	10.05	3,919	-0.10(-0.99%)
Jan 10, 2013	10.00	10.25	10.00	10.15	3,933	+0.25(+2.53%)
Jan 09, 2013	10.00	10.00	9.700	9.900	7,233	-0.15(-1.49%)
Jan 08, 2013	10.00	10.05	10.00	10.05	2,780	+0.10(+1.01%)
Jan 07, 2013	9.550	10.05	9.550	9.950	19,020	+0.60(+6.42%)
Jan 04, 2013	9.550	9.600	9.350	9.350	820	-0.15(-1.58%)
Jan 03, 2013	9.600	10.00	9.350	9.500	2,639	-0.15(-1.55%)
Jan 02, 2013	9.750	9.950	9.600	9.650	5,750	+0.05(+0.52%)
Dec 31, 2012	9.400	9.675	9.400	9.600	1,956	+0.15(+1.59%)
Dec 28, 2012	9.450	9.550	9.350	9.450	3,286	-0.10(-1.04%)
Dec 27, 2012	9.525	9.550	9.450	9.550	9,180	-0.00(-0.01%)
Dec 26, 2012	9.550	9.650	9.500	9.550	3,651	+0.15(+1.59%)
Dec 24, 2012	9.450	9.500	9.350	9.400	2,457	-0.10(-1.05%)
Dec 21, 2012	9.400	9.500	9.400	9.500	240	+0.05(+0.53%)
Dec 20, 2012	9.399	9.492	9.250	9.450	1,528	+0.15(+1.61%)
Dec 19, 2012	9.500	9.550	9.300	9.300	3,766	-0.25(-2.62%)
Dec 18, 2012	9.600	9.750	9.550	9.550	2,672	-0.05(-0.52%)
Dec 17, 2012	9.600	9.850	9.600	9.600	2,724	+0.35(+3.77%)
Dec 14, 2012	9.250	9.252	9.250	9.252	563	-0.13(-1.39%)
Dec 13, 2012	9.050	9.450	9.050	9.382	908	+0.33(+3.66%)
Dec 12, 2012	9.750	9.894	9.050	9.050	3,873	-0.95(-9.50%)
Dec 11, 2012	9.750	10.00	9.749	10.00	2,052	+0.35(+3.63%)
Dec 10, 2012	9.450	10.50	9.250	9.650	3,681	+0.35(+3.76%)
Dec 07, 2012	10.00	10.00	9.050	9.300	2,076	-0.70(-7.00%)
Dec 06, 2012	9.500	10.50	9.450	10.00	3,237	+0.90(+9.89%)
Dec 05, 2012	9.400	9.400	8.900	9.100	1,800	-0.25(-2.67%)
Dec 04, 2012	9.250	9.600	9.250	9.350	3,080	-0.45(-4.59%)
Nov 30, 2012	9.750	9.800	9.749	9.800	220	+0.20(+2.08%)
Nov 29, 2012	9.550	9.600	9.550	9.600	200	+0.05(+0.52%)
Nov 28, 2012	9.550	9.600	9.488	9.550	1,002	+0.05(+0.53%)
Nov 27, 2012	9.500	9.500	9.451	9.500	480	+0.00(+0.00%)
Nov 26, 2012	9.250	9.500	8.900	9.500	5,306	+0.30(+3.26%)
Nov 23, 2012	9.100	9.200	9.100	9.200	640	-0.05(-0.54%)
Nov 21, 2012	9.250	9.250	9.200	9.250	1,130	+0.10(+1.09%)
Nov 20, 2012	8.900	9.150	8.900	9.150	9,916	+0.25(+2.81%)
Nov 19, 2012	8.900	9.150	8.850	8.900	22,650	+0.00(+0.00%)
Nov 16, 2012	9.200	9.500	8.900	8.900	3,443	-0.45(-4.81%)
Nov 15, 2012	9.650	9.650	9.150	9.350	9,463	-0.15(-1.58%)
Nov 14, 2012	9.750	9.750	9.450	9.500	2,750	-0.25(-2.56%)
Nov 13, 2012	9.950	9.950	9.400	9.750	2,200	-0.25(-2.50%)
Nov 12, 2012	10.05	10.05	10.00	10.00	1,420	+0.05(+0.50%)
Nov 09, 2012	9.950	10.15	9.700	9.950	55,040	-0.05(-0.50%)
Nov 08, 2012	9.950	10.00	9.650	10.00	376	+0.00(+0.00%)
Nov 07, 2012	9.950	10.00	9.900	10.00	2,014	+0.00(+0.00%)
Nov 06, 2012	10.00	10.00	9.850	10.00	2,194	+0.15(+1.52%)
Nov 05, 2012	10.25	10.25	9.800	9.850	32,526	-0.15(-1.50%)
Nov 02, 2012	10.05	10.25	9.800	10.00	4,140	+0.05(+0.50%)
Nov 01, 2012	9.950	9.950	9.950	9.950	35	+0.00(+0.00%)
Oct 31, 2012	10.00	10.00	9.950	9.950	1,573	+0.05(+0.51%)
Oct 26, 2012	9.950	9.900	9.900	9.900	760	-0.05(-0.50%)
Oct 25, 2012	10.20	10.25	9.950	9.950	6,170	-0.08(-0.75%)
Oct 24, 2012	10.15	10.25	9.959	10.03	1,128	-0.03(-0.25%)
Oct 23, 2012	9.900	10.10	9.900	10.05	260	+0.20(+2.03%)
Oct 19, 2012	10.00	10.10	9.850	9.850	3,060	+0.00(+0.00%)
Oct 18, 2012	10.25	10.60	9.850	9.850	10,327	-0.35(-3.43%)
Oct 17, 2012	10.10	10.50	10.00	10.20	4,077	+0.05(+0.49%)
Oct 16, 2012	9.800	10.20	9.800	10.15	10,677	+0.10(+1.00%)
Oct 15, 2012	10.50	10.60	10.00	10.05	6,366	-0.50(-4.74%)
Oct 12, 2012	10.90	10.90	10.55	10.55	5,313	-0.49(-4.46%)
Oct 11, 2012	11.15	11.15	10.95	11.04	1,320	-0.11(-0.96%)
Oct 10, 2012	11.55	11.55	11.15	11.15	3,110	-0.45(-3.88%)
Oct 09, 2012	11.65	11.65	11.60	11.60	580	-0.08(-0.71%)
Oct 08, 2012	11.65	11.70	11.60	11.68	2,030	-0.02(-0.15%)
Oct 05, 2012	11.75	11.85	11.63	11.70	3,458	+0.10(+0.86%)
Oct 04, 2012	11.15	11.80	11.15	11.60	640	+0.45(+4.04%)
Oct 03, 2012	11.13	11.25	11.10	11.15	921	-0.10(-0.89%)
Oct 02, 2012	11.30	11.30	11.20	11.25	1,396	-0.15(-1.32%)
Oct 01, 2012	11.40	11.40	11.40	11.40	26	+0.15(+1.33%)
Sep 28, 2012	11.60	11.60	11.25	11.25	1,680	-0.59(-5.00%)
Sep 27, 2012	11.90	11.90	11.65	11.84	244	-0.16(-1.32%)
Sep 26, 2012	12.30	12.30	11.95	12.00	1,070	-0.20(-1.64%)
Sep 25, 2012	12.10	12.50	11.90	12.20	1,462	+0.30(+2.52%)
Sep 24, 2012	12.05	12.05	11.85	11.90	1,964	-0.30(-2.46%)
Sep 21, 2012	11.60	12.20	11.60	12.20	960	+0.70(+6.09%)
Sep 20, 2012	11.40	11.50	11.35	11.50	956	-0.05(-0.43%)
Sep 19, 2012	11.65	12.30	11.40	11.55	5,267	-0.05(-0.43%)
Sep 18, 2012	10.55	11.69	10.55	11.60	20,730	+1.15(+11.00%)
Sep 17, 2012	10.30	10.45	10.30	10.45	800	+0.26(+2.54%)
Sep 14, 2012	10.00	10.19	10.00	10.19	450	+0.19(+1.91%)
Sep 13, 2012	10.00	10.00	10.00	10.00	400	+0.20(+2.04%)
Sep 12, 2012	9.950	9.950	9.600	9.800	366	-0.20(-2.00%)
Sep 11, 2012	10.10	10.15	9.950	10.00	1,130	-0.10(-0.99%)
Sep 10, 2012	9.950	10.10	9.950	10.10	80	+0.05(+0.50%)
Sep 07, 2012	10.05	10.05	9.767	10.05	1,120	-0.10(-0.99%)
Sep 06, 2012	10.65	10.65	9.800	10.15	10,260	-0.35(-3.33%)
Sep 05, 2012	10.50	10.50	10.44	10.50	470	+0.20(+1.94%)
Sep 04, 2012	10.15	10.30	10.15	10.30	280	+0.30(+3.00%)
Aug 30, 2012	10.00	10.00	10.00	10.00	0	-0.15(-1.48%)
Aug 29, 2012	10.25	10.25	10.05	10.15	4,626	+0.05(+0.54%)
Aug 27, 2012	10.40	11.00	10.00	10.10	4,869	-0.15(-1.51%)
Aug 24, 2012	10.25	10.35	10.25	10.25	510	+0.14(+1.38%)
Aug 23, 2012	11.40	11.40	10.10	10.11	53,155	-1.04(-9.33%)
Aug 22, 2012	11.35	11.35	11.15	11.15	1,204	-0.30(-2.62%)
Aug 21, 2012	11.30	11.45	11.30	11.45	60	+0.20(+1.78%)
Aug 20, 2012	11.00	11.25	11.00	11.25	100	+0.35(+3.21%)
Aug 17, 2012	11.05	11.05	10.80	10.90	1,049	+0.10(+0.93%)
Aug 16, 2012	10.75	10.80	10.75	10.80	602	+0.05(+0.47%)
Aug 15, 2012	10.65	11.15	10.65	10.75	1,895	+0.10(+0.94%)
Aug 14, 2012	10.75	10.75	10.60	10.65	1,229	-0.05(-0.47%)
Aug 13, 2012	10.65	10.85	10.65	10.70	987	-0.05(-0.47%)
Aug 10, 2012	10.75	10.75	10.75	10.75	20	-0.12(-1.12%)
Aug 09, 2012	10.70	11.21	10.70	10.87	1,710	+0.37(+3.51%)
Aug 08, 2012	10.85	10.85	10.50	10.50	520	-0.45(-4.09%)
Aug 07, 2012	10.80	11.50	10.80	10.95	1,286	+0.25(+2.34%)
Aug 06, 2012	10.62	10.70	10.62	10.70	102	+0.00(+0.00%)
Aug 03, 2012	10.53	10.70	10.50	10.70	6,762	+0.10(+0.94%)
Aug 02, 2012	10.60	10.60	10.45	10.60	1,713	-0.10(-0.93%)

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.