Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	9.980	9.980	9.780	9.790	0	-0.18(-1.81%)
Aug 29, 2013	9.940	10.00	9.880	9.970	0	+0.04(+0.40%)
Aug 28, 2013	9.910	9.950	9.830	9.930	0	-0.01(-0.10%)
Aug 27, 2013	10.02	10.02	9.820	9.940	0	-0.11(-1.09%)
Aug 26, 2013	10.07	10.20	9.990	10.05	0	-0.08(-0.79%)
Aug 23, 2013	10.13	10.28	9.900	10.13	0	-0.02(-0.20%)
Aug 22, 2013	9.970	10.38	9.920	10.15	0	+0.23(+2.32%)
Aug 21, 2013	9.940	10.02	9.900	9.920	0	+0.00(+0.00%)
Aug 20, 2013	9.960	9.980	9.820	9.920	0	-0.02(-0.20%)
Aug 19, 2013	10.00	10.00	9.820	9.940	0	-0.01(-0.10%)
Aug 16, 2013	9.950	10.29	9.910	9.950	0	+0.04(+0.40%)
Aug 15, 2013	10.04	10.17	9.910	9.910	12,226	-0.14(-1.39%)
Aug 14, 2013	10.13	10.38	9.970	10.05	0	-0.07(-0.69%)
Aug 13, 2013	10.39	10.47	10.05	10.12	48,116	-0.27(-2.60%)
Aug 12, 2013	9.880	10.90	9.880	10.39	103,899	+0.51(+5.16%)
Aug 09, 2013	9.910	10.18	9.650	9.880	49,642	+0.09(+0.92%)
Aug 08, 2013	10.55	10.55	9.790	9.790	70,277	-0.76(-7.20%)
Aug 07, 2013	10.70	11.73	10.51	10.55	159,483	-0.91(-7.94%)
Aug 06, 2013	10.12	11.96	10.06	11.46	196,194	+2.07(+22.04%)
Aug 05, 2013	9.860	9.860	8.860	9.390	89,942	-0.51(-5.15%)
Aug 02, 2013	9.660	10.02	9.660	9.900	24,285	+0.19(+1.96%)
Aug 01, 2013	10.12	10.12	9.690	9.710	15,467	-0.33(-3.29%)
Jul 31, 2013	10.15	10.15	9.870	10.04	0	-0.08(-0.79%)
Jul 30, 2013	10.13	10.16	9.889	10.12	0	+0.15(+1.50%)
Jul 29, 2013	10.04	10.14	9.650	9.970	0	-0.07(-0.70%)
Jul 26, 2013	9.510	10.10	9.490	10.04	0	+0.55(+5.80%)
Jul 25, 2013	10.05	10.05	9.140	9.490	0	-0.59(-5.85%)
Jul 24, 2013	10.36	10.42	10.00	10.08	0	-0.22(-2.14%)
Jul 23, 2013	10.44	10.44	10.29	10.30	0	+0.01(+0.10%)
Jul 22, 2013	10.32	10.60	10.22	10.29	0	-0.05(-0.48%)
Jul 19, 2013	10.26	10.50	10.26	10.34	0	-0.12(-1.15%)
Jul 18, 2013	10.07	10.47	9.920	10.46	0	+0.49(+4.91%)
Jul 17, 2013	10.16	10.16	9.950	9.970	28,011	-0.18(-1.77%)
Jul 16, 2013	9.980	10.40	9.980	10.15	0	+0.00(+0.00%)
Jul 15, 2013	10.26	10.62	9.880	10.15	0	-0.37(-3.52%)
Jul 12, 2013	10.54	10.70	10.48	10.52	0	+0.04(+0.38%)
Jul 11, 2013	10.60	10.74	10.48	10.48	0	-0.03(-0.29%)
Jul 10, 2013	10.59	10.72	10.33	10.51	0	+0.05(+0.48%)
Jul 09, 2013	10.03	10.73	10.03	10.46	0	+0.29(+2.85%)
Jul 08, 2013	10.03	10.19	10.03	10.17	0	+0.19(+1.90%)
Jul 05, 2013	9.800	10.25	9.800	9.980	0	+0.36(+3.74%)
Jul 03, 2013	9.700	9.740	9.510	9.620	0	-0.08(-0.82%)
Jul 02, 2013	9.840	9.840	9.630	9.700	0	-0.10(-1.02%)
Jul 01, 2013	9.870	9.900	9.770	9.800	0	+0.20(+2.08%)
Jun 28, 2013	9.750	9.780	9.420	9.600	44,197	-0.18(-1.84%)
Jun 27, 2013	9.800	9.900	9.640	9.780	0	+0.02(+0.20%)
Jun 26, 2013	9.890	9.900	9.670	9.760	0	-0.07(-0.71%)
Jun 25, 2013	9.880	10.00	9.740	9.830	0	+0.08(+0.82%)
Jun 24, 2013	9.540	9.900	9.540	9.750	0	+0.26(+2.74%)
Jun 21, 2013	9.110	9.500	9.010	9.490	81,439	+0.35(+3.83%)
Jun 20, 2013	9.040	9.190	8.950	9.140	0	+0.16(+1.78%)
Jun 19, 2013	9.000	9.050	8.850	8.980	0	-0.01(-0.11%)
Jun 18, 2013	9.000	9.090	8.970	8.990	0	+0.02(+0.22%)
Jun 17, 2013	9.030	9.100	8.780	8.970	0	-0.02(-0.22%)
Jun 14, 2013	8.880	9.090	8.810	8.990	0	+0.06(+0.67%)
Jun 13, 2013	8.880	9.100	8.770	8.930	23,857	-0.02(-0.22%)
Jun 12, 2013	8.990	8.990	8.880	8.950	23,534	+0.08(+0.90%)
Jun 11, 2013	8.880	9.000	8.711	8.870	22,167	+0.01(+0.11%)
Jun 10, 2013	8.680	8.900	8.480	8.860	0	+0.33(+3.87%)
Jun 07, 2013	8.490	9.100	8.180	8.530	0	+0.18(+2.16%)
Jun 06, 2013	8.110	8.450	8.010	8.350	0	+0.25(+3.09%)
Jun 05, 2013	8.000	8.120	7.900	8.100	0	+0.19(+2.40%)
Jun 04, 2013	7.960	8.000	7.895	7.910	0	+0.02(+0.25%)
Jun 03, 2013	7.700	7.970	7.696	7.890	17,208	+0.23(+3.00%)
May 31, 2013	7.680	7.787	7.600	7.660	12,483	-0.02(-0.26%)
May 30, 2013	7.680	7.750	7.520	7.680	0	+0.12(+1.59%)
May 29, 2013	7.650	7.689	7.510	7.560	10,682	-0.13(-1.69%)
May 28, 2013	7.710	7.800	7.570	7.690	21,066	-0.06(-0.77%)
May 24, 2013	7.660	7.770	7.620	7.750	0	+0.12(+1.57%)
May 23, 2013	7.710	7.720	7.630	7.630	0	-0.02(-0.26%)
May 22, 2013	7.730	7.819	7.610	7.650	0	+0.01(+0.13%)
May 21, 2013	7.600	7.840	7.600	7.640	0	-0.01(-0.13%)
May 20, 2013	7.600	7.820	7.570	7.650	0	+0.08(+1.06%)
May 17, 2013	7.410	7.759	7.410	7.570	0	+0.15(+2.02%)
May 16, 2013	7.550	7.630	7.380	7.420	30,217	-0.13(-1.72%)
May 15, 2013	7.620	7.670	7.500	7.550	0	-0.02(-0.26%)
May 13, 2013	7.500	7.789	7.240	7.570	0	-0.35(-4.42%)
May 10, 2013	7.600	7.920	7.555	7.920	0	+0.47(+6.31%)
May 09, 2013	7.430	7.570	7.250	7.450	0	+0.10(+1.36%)
May 08, 2013	7.450	7.520	7.340	7.350	0	-0.08(-1.08%)
May 07, 2013	7.520	7.658	7.401	7.430	0	-0.14(-1.85%)
May 06, 2013	7.570	7.680	7.450	7.570	0	-0.01(-0.13%)
May 03, 2013	7.580	7.680	7.450	7.580	0	+0.13(+1.74%)
May 02, 2013	7.370	7.570	7.310	7.450	0	+0.19(+2.62%)
May 01, 2013	7.250	7.350	7.250	7.260	0	+0.01(+0.14%)
Apr 30, 2013	7.420	7.420	7.250	7.250	0	-0.12(-1.63%)
Apr 29, 2013	7.270	7.629	7.260	7.370	40,610	+0.11(+1.52%)
Apr 26, 2013	7.300	7.370	7.250	7.260	20,355	+0.01(+0.14%)
Apr 25, 2013	7.220	7.420	7.220	7.250	43,867	+0.04(+0.55%)
Apr 24, 2013	6.940	7.420	6.940	7.210	0	+0.41(+6.03%)
Apr 23, 2013	6.430	6.850	6.430	6.800	48,000	+0.37(+5.75%)
Apr 22, 2013	6.250	6.470	6.200	6.430	62,970	+0.18(+2.88%)
Apr 19, 2013	6.430	6.740	6.020	6.250	94,667	-0.28(-4.29%)
Apr 18, 2013	7.090	7.090	6.450	6.530	58,185	-0.47(-6.71%)
Apr 17, 2013	7.380	7.400	6.820	7.000	50,516	-0.30(-4.11%)
Apr 16, 2013	7.330	7.390	7.210	7.300	30,016	+0.01(+0.14%)
Apr 15, 2013	7.710	7.770	7.200	7.290	72,159	-0.42(-5.45%)
Apr 12, 2013	7.930	7.980	7.650	7.710	35,787	-0.21(-2.65%)
Apr 11, 2013	8.000	8.000	7.920	7.920	15,444	-0.02(-0.25%)
Apr 10, 2013	8.120	8.120	7.920	7.940	18,714	-0.14(-1.73%)
Apr 09, 2013	8.050	8.100	8.000	8.080	28,972	-0.01(-0.12%)
Apr 08, 2013	8.170	8.190	7.910	8.090	32,801	-0.10(-1.22%)
Apr 05, 2013	8.290	8.372	8.030	8.190	30,477	-0.12(-1.44%)
Apr 04, 2013	8.590	8.590	8.310	8.310	44,225	-0.23(-2.69%)
Apr 03, 2013	8.570	8.655	8.480	8.540	12,775	-0.06(-0.70%)
Apr 02, 2013	8.540	8.730	8.490	8.600	26,262	+0.10(+1.18%)
Apr 01, 2013	8.400	8.520	8.290	8.500	62,144	+0.20(+2.41%)
Mar 28, 2013	8.500	8.500	8.250	8.300	21,529	-0.20(-2.35%)
Mar 27, 2013	8.770	8.770	8.210	8.500	17,948	-0.26(-2.97%)
Mar 26, 2013	8.750	8.820	8.690	8.760	26,862	+0.07(+0.81%)
Mar 25, 2013	8.390	9.109	8.340	8.690	39,907	+0.40(+4.83%)
Mar 22, 2013	8.350	8.350	8.210	8.290	31,790	-0.06(-0.72%)
Mar 21, 2013	8.200	8.350	8.030	8.350	90,739	+0.16(+1.95%)
Mar 20, 2013	8.100	8.240	8.100	8.190	35,457	+0.19(+2.37%)
Mar 19, 2013	7.470	8.000	7.470	8.000	31,127	+0.58(+7.82%)
Mar 18, 2013	7.780	7.780	7.250	7.420	48,870	-0.06(-0.80%)
Mar 15, 2013	8.050	8.050	7.480	7.480	70,959	-0.47(-5.91%)
Mar 14, 2013	7.950	8.000	7.930	7.950	13,157	+0.02(+0.25%)
Mar 13, 2013	7.920	8.030	7.820	7.930	23,717	+0.12(+1.54%)
Mar 12, 2013	7.670	8.000	7.670	7.810	21,609	-0.18(-2.25%)
Mar 11, 2013	7.320	7.990	7.200	7.990	99,431	+0.79(+10.97%)
Mar 08, 2013	7.220	7.250	7.130	7.200	30,152	+0.06(+0.84%)
Mar 07, 2013	7.250	7.250	7.120	7.140	11,670	-0.10(-1.38%)
Mar 06, 2013	7.250	7.250	7.100	7.240	47,515	+0.01(+0.14%)
Mar 05, 2013	7.250	7.250	7.140	7.230	12,846	+0.03(+0.42%)
Mar 04, 2013	7.120	7.340	7.010	7.200	44,343	+0.00(+0.00%)
Mar 01, 2013	7.200	7.339	7.100	7.200	28,621	+0.10(+1.41%)
Feb 28, 2013	7.370	7.370	6.940	7.100	30,954	-0.28(-3.75%)
Feb 27, 2013	7.280	7.400	7.180	7.377	7,865	+0.16(+2.17%)
Feb 26, 2013	7.400	7.400	7.160	7.220	11,611	-0.08(-1.10%)
Feb 25, 2013	7.380	7.400	7.291	7.300	11,083	+0.01(+0.14%)
Feb 22, 2013	7.230	7.380	7.110	7.290	9,723	+0.18(+2.53%)
Feb 21, 2013	7.000	7.200	6.940	7.110	12,197	+0.11(+1.57%)
Feb 20, 2013	7.400	7.400	6.940	7.000	19,648	-0.18(-2.51%)
Feb 19, 2013	7.100	7.239	7.076	7.180	19,269	+0.21(+3.01%)
Feb 15, 2013	7.050	7.146	6.720	6.970	23,007	-0.18(-2.52%)
Feb 14, 2013	7.390	7.390	6.880	7.150	13,989	-0.19(-2.56%)
Feb 13, 2013	7.400	7.400	7.200	7.338	12,075	-0.06(-0.84%)
Feb 12, 2013	7.370	7.460	7.140	7.400	27,480	+0.17(+2.35%)
Feb 11, 2013	7.050	7.370	7.000	7.230	22,294	+0.26(+3.73%)
Feb 08, 2013	7.100	7.100	6.860	6.970	28,018	+0.08(+1.16%)
Feb 07, 2013	6.690	7.000	6.690	6.890	26,181	+0.20(+2.99%)
Feb 06, 2013	6.675	6.780	6.675	6.690	5,633	+0.03(+0.45%)
Feb 04, 2013	6.800	6.800	6.630	6.660	17,446	+0.06(+0.91%)
Feb 01, 2013	6.590	6.800	6.590	6.600	16,807	-0.07(-1.05%)
Jan 31, 2013	6.750	6.800	6.380	6.670	32,405	+0.09(+1.37%)
Jan 30, 2013	6.690	6.700	6.500	6.580	12,145	+0.07(+1.08%)
Jan 29, 2013	6.580	6.800	6.500	6.510	67,229	+0.01(+0.17%)
Jan 28, 2013	6.350	6.550	6.350	6.499	25,564	+0.16(+2.51%)
Jan 25, 2013	6.370	6.400	6.270	6.340	19,462	-0.02(-0.31%)
Jan 24, 2013	6.550	6.550	6.350	6.360	21,257	-0.19(-2.90%)
Jan 23, 2013	6.550	6.550	6.300	6.550	33,221	+0.10(+1.55%)
Jan 22, 2013	6.940	6.940	6.440	6.450	33,499	-0.05(-0.77%)
Jan 18, 2013	6.500	6.550	6.500	6.500	14,803	-0.05(-0.76%)
Jan 17, 2013	6.550	6.800	6.470	6.550	27,264	+0.02(+0.31%)
Jan 16, 2013	6.470	6.570	6.470	6.530	6,194	+0.09(+1.40%)
Jan 15, 2013	6.550	6.550	6.420	6.440	13,272	-0.06(-0.92%)
Jan 14, 2013	6.540	6.760	6.400	6.500	18,690	-0.10(-1.52%)
Jan 11, 2013	6.450	6.949	6.300	6.600	21,275	+0.15(+2.33%)
Jan 10, 2013	6.260	6.450	6.100	6.450	15,947	+0.18(+2.87%)
Jan 09, 2013	6.170	6.390	6.170	6.270	14,100	+0.07(+1.13%)
Jan 08, 2013	6.370	6.400	6.110	6.200	11,900	-0.13(-2.05%)
Jan 07, 2013	6.250	6.330	6.190	6.330	9,989	+0.02(+0.32%)
Jan 04, 2013	6.240	6.430	6.240	6.310	13,100	-0.06(-0.94%)
Jan 03, 2013	6.500	6.500	6.300	6.370	16,203	-0.13(-2.00%)
Jan 02, 2013	6.521	6.600	6.310	6.500	9,611	+0.29(+4.67%)
Dec 31, 2012	6.150	6.250	6.110	6.210	51,958	+0.01(+0.16%)
Dec 28, 2012	6.190	6.290	6.180	6.200	13,826	+0.03(+0.49%)
Dec 27, 2012	6.150	6.200	6.150	6.170	8,494	-0.02(-0.38%)
Dec 26, 2012	6.150	6.194	6.150	6.194	6,035	+0.04(+0.71%)
Dec 24, 2012	6.130	6.200	6.130	6.150	11,941	-0.05(-0.81%)
Dec 21, 2012	6.010	6.350	6.010	6.200	17,824	-0.12(-1.90%)
Dec 20, 2012	5.810	6.350	5.770	6.320	26,236	+0.52(+8.97%)
Dec 19, 2012	5.722	5.950	5.722	5.800	39,235	-0.04(-0.68%)
Dec 18, 2012	5.900	5.950	5.670	5.840	31,183	-0.05(-0.83%)
Dec 17, 2012	5.940	5.940	5.820	5.889	245,791	+0.10(+1.71%)
Dec 14, 2012	5.900	6.000	5.710	5.790	33,574	-0.11(-1.86%)
Dec 13, 2012	5.940	5.940	5.853	5.900	71,100	+0.00(+0.00%)
Dec 12, 2012	5.910	5.910	5.890	5.900	7,024	+0.00(+0.00%)
Dec 11, 2012	5.900	5.910	5.880	5.900	11,296	+0.02(+0.34%)
Dec 10, 2012	5.910	5.910	5.750	5.880	7,460	-0.03(-0.44%)
Dec 07, 2012	5.910	5.940	5.850	5.906	4,200	+0.03(+0.44%)
Dec 06, 2012	5.900	6.000	5.880	5.880	8,880	-0.04(-0.68%)
Dec 05, 2012	5.810	6.000	5.810	5.920	19,989	+0.01(+0.17%)
Dec 04, 2012	5.930	5.940	5.880	5.910	8,861	-0.02(-0.34%)
Nov 30, 2012	5.900	6.000	5.840	5.930	16,250	+0.05(+0.85%)
Nov 29, 2012	5.880	6.000	5.741	5.880	18,481	-0.03(-0.51%)
Nov 28, 2012	5.740	6.040	5.740	5.910	20,363	+0.11(+1.90%)
Nov 27, 2012	5.780	5.800	5.650	5.800	16,053	+0.04(+0.69%)
Nov 26, 2012	5.830	5.880	5.700	5.760	18,693	+0.00(+0.00%)
Nov 23, 2012	5.650	5.890	5.610	5.760	12,682	+0.18(+3.23%)
Nov 21, 2012	5.440	5.630	5.440	5.580	2,230	+0.15(+2.76%)
Nov 20, 2012	5.310	5.620	5.310	5.430	37,598	+0.11(+2.07%)
Nov 19, 2012	5.470	5.470	5.320	5.320	30,721	-0.09(-1.66%)
Nov 16, 2012	5.390	5.460	5.350	5.410	14,945	+0.02(+0.37%)
Nov 15, 2012	5.250	5.390	5.250	5.390	7,075	+0.11(+2.08%)
Nov 14, 2012	5.290	5.300	5.195	5.280	15,350	+0.00(+0.00%)
Nov 13, 2012	5.130	5.450	5.120	5.280	8,274	+0.08(+1.54%)
Nov 12, 2012	5.470	5.470	5.121	5.200	17,409	-0.17(-3.17%)
Nov 09, 2012	5.320	5.530	5.060	5.370	67,202	-0.52(-8.83%)
Nov 08, 2012	5.840	5.940	5.660	5.890	16,646	+0.04(+0.68%)
Nov 07, 2012	5.950	5.950	5.750	5.850	4,054	-0.04(-0.68%)
Nov 06, 2012	6.040	6.050	5.886	5.890	12,650	-0.06(-1.01%)
Nov 05, 2012	6.350	6.380	5.920	5.950	32,591	-0.40(-6.30%)
Nov 02, 2012	6.260	6.370	6.260	6.350	7,469	+0.10(+1.60%)
Nov 01, 2012	6.480	6.540	6.250	6.250	13,998	-0.13(-2.04%)
Oct 31, 2012	6.570	6.650	6.310	6.380	24,749	-0.02(-0.31%)
Oct 26, 2012	6.090	6.400	6.400	6.400	14,000	+0.31(+5.09%)
Oct 25, 2012	5.850	6.130	5.850	6.090	14,135	+0.21(+3.57%)
Oct 24, 2012	6.070	6.100	5.780	5.880	37,464	-0.19(-3.13%)
Oct 23, 2012	6.000	6.120	5.960	6.070	35,864	+0.01(+0.17%)
Oct 19, 2012	6.250	6.250	6.020	6.060	9,449	-0.26(-4.11%)
Oct 18, 2012	6.420	6.500	6.224	6.320	4,550	-0.06(-0.94%)
Oct 17, 2012	6.500	6.600	6.330	6.380	12,712	-0.10(-1.54%)
Oct 16, 2012	6.240	6.600	6.214	6.480	18,390	+0.27(+4.35%)
Oct 15, 2012	6.260	6.300	6.050	6.210	43,558	-0.14(-2.20%)
Oct 12, 2012	6.480	6.500	6.260	6.350	13,449	-0.09(-1.40%)
Oct 11, 2012	6.490	6.538	6.420	6.440	11,681	-0.10(-1.53%)
Oct 10, 2012	6.400	6.700	6.380	6.540	12,131	+0.07(+1.08%)
Oct 09, 2012	6.500	6.640	6.365	6.470	12,262	+0.00(+0.00%)
Oct 08, 2012	6.340	6.700	6.221	6.470	29,370	+0.17(+2.70%)
Oct 05, 2012	6.150	6.450	6.150	6.300	10,985	+0.15(+2.44%)
Oct 04, 2012	5.900	6.170	5.890	6.150	17,629	+0.25(+4.24%)
Oct 03, 2012	5.860	5.980	5.700	5.900	21,016	+0.02(+0.34%)
Oct 02, 2012	5.770	5.880	5.770	5.880	9,975	+0.09(+1.55%)
Oct 01, 2012	5.720	5.880	5.720	5.790	6,834	-0.09(-1.53%)
Sep 28, 2012	5.890	5.960	5.828	5.880	6,972	+0.01(+0.17%)
Sep 27, 2012	5.790	5.990	5.790	5.870	11,150	+0.09(+1.56%)
Sep 26, 2012	5.860	5.860	5.750	5.780	13,442	+0.04(+0.70%)
Sep 25, 2012	5.900	5.980	5.700	5.740	13,737	-0.15(-2.55%)
Sep 24, 2012	5.870	5.940	5.835	5.890	12,571	+0.06(+1.03%)
Sep 21, 2012	5.890	6.000	5.800	5.830	11,759	-0.14(-2.35%)
Sep 20, 2012	5.883	6.000	5.830	5.970	9,789	+0.09(+1.53%)
Sep 19, 2012	5.840	5.890	5.830	5.880	6,224	-0.02(-0.34%)
Sep 18, 2012	5.850	5.900	5.760	5.900	26,949	+0.05(+0.85%)
Sep 17, 2012	5.970	5.970	5.840	5.850	44,586	-0.10(-1.68%)
Sep 14, 2012	5.840	6.180	5.710	5.950	26,554	+0.12(+2.06%)
Sep 13, 2012	5.690	5.850	5.690	5.830	13,513	+0.13(+2.28%)
Sep 12, 2012	5.900	5.910	5.640	5.700	11,704	-0.26(-4.36%)
Sep 11, 2012	5.920	5.960	5.630	5.960	9,795	+0.05(+0.85%)
Sep 10, 2012	5.950	6.080	5.910	5.910	6,815	-0.15(-2.48%)
Sep 07, 2012	6.000	6.150	6.000	6.060	9,540	-0.01(-0.16%)
Sep 06, 2012	6.050	6.150	6.050	6.070	4,232	+0.02(+0.33%)
Sep 05, 2012	6.200	6.200	6.050	6.050	12,687	-0.14(-2.26%)

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.