Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	12.71	12.73	12.54	12.68	74,529	+0.11(+0.88%)
Jun 27, 2013	12.45	12.57	12.42	12.57	40,784	+0.24(+1.95%)
Jun 26, 2013	12.35	12.40	12.29	12.33	22,020	+0.11(+0.87%)
Jun 25, 2013	12.09	12.26	12.01	12.23	48,428	+0.28(+2.35%)
Jun 24, 2013	12.11	12.19	11.81	11.95	82,050	-0.31(-2.56%)
Jun 21, 2013	12.40	12.56	12.21	12.26	67,783	-0.18(-1.41%)
Jun 20, 2013	12.78	12.78	12.35	12.43	64,039	-0.35(-2.75%)
Jun 19, 2013	12.99	13.01	12.78	12.79	35,104	-0.16(-1.20%)
Jun 18, 2013	13.01	13.01	12.91	12.94	19,330	-0.01(-0.09%)
Jun 17, 2013	12.80	12.99	12.80	12.95	33,636	+0.14(+1.08%)
Jun 14, 2013	12.74	12.81	12.74	12.81	18,436	+0.00(+0.03%)
Jun 13, 2013	12.76	12.81	12.67	12.81	29,594	-0.02(-0.13%)
Jun 12, 2013	12.92	12.92	12.70	12.83	38,026	+0.01(+0.05%)
Jun 11, 2013	12.70	12.83	12.65	12.82	40,669	+0.08(+0.67%)
Jun 10, 2013	12.66	12.74	12.66	12.74	41,742	+0.13(+1.02%)
Jun 07, 2013	12.48	12.64	12.48	12.61	21,999	+0.19(+1.53%)
Jun 06, 2013	12.40	12.42	12.26	12.42	77,435	+0.02(+0.13%)
Jun 05, 2013	12.49	12.56	12.37	12.40	21,860	-0.15(-1.19%)
Jun 04, 2013	12.72	12.72	12.48	12.55	30,212	-0.13(-1.02%)
Jun 03, 2013	12.95	12.95	12.61	12.68	31,551	-0.20(-1.53%)
May 31, 2013	12.99	13.00	12.82	12.88	20,958	-0.09(-0.68%)
May 30, 2013	12.92	13.04	12.88	12.97	32,739	+0.03(+0.25%)
May 29, 2013	13.04	13.10	12.87	12.93	44,207	-0.12(-0.93%)
May 28, 2013	13.05	13.20	12.94	13.05	49,568	+0.19(+1.51%)
May 24, 2013	12.88	12.90	12.84	12.86	24,040	-0.02(-0.16%)
May 23, 2013	12.97	13.01	12.80	12.88	54,741	-0.17(-1.27%)
May 22, 2013	13.15	13.23	13.01	13.05	52,296	-0.02(-0.15%)
May 21, 2013	13.09	13.12	13.02	13.07	43,181	-0.02(-0.15%)
May 20, 2013	12.97	13.13	12.95	13.09	60,605	+0.06(+0.43%)
May 17, 2013	12.91	13.03	12.84	13.03	76,319	+0.10(+0.75%)
May 16, 2013	12.95	12.99	12.84	12.93	62,309	-0.07(-0.53%)
May 15, 2013	12.86	13.00	12.86	13.00	76,775	+0.20(+1.58%)
May 13, 2013	12.59	12.80	12.59	12.80	51,718	+0.15(+1.15%)
May 10, 2013	12.52	12.66	12.52	12.65	38,318	+0.10(+0.83%)
May 09, 2013	12.53	12.65	12.48	12.55	67,861	+0.07(+0.55%)
May 08, 2013	12.53	12.60	12.46	12.48	84,626	-0.04(-0.35%)
May 07, 2013	12.57	12.62	12.53	12.53	77,457	-0.03(-0.22%)
May 06, 2013	12.64	12.64	12.55	12.55	65,830	-0.03(-0.22%)
May 03, 2013	12.65	12.68	12.57	12.58	41,539	+0.07(+0.55%)
May 02, 2013	12.44	12.58	12.44	12.51	58,175	+0.06(+0.45%)
May 01, 2013	12.51	12.55	12.46	12.46	49,090	-0.13(-1.06%)
Apr 30, 2013	12.51	12.59	12.45	12.59	56,549	+0.04(+0.35%)
Apr 29, 2013	12.49	12.61	12.49	12.55	51,537	+0.08(+0.65%)
Apr 26, 2013	12.36	12.51	12.35	12.47	57,307	+0.12(+0.95%)
Apr 25, 2013	12.64	12.64	12.34	12.35	186,950	-0.29(-2.30%)
Apr 24, 2013	12.66	12.74	12.60	12.64	59,675	-0.02(-0.13%)
Apr 23, 2013	12.59	12.71	12.56	12.65	55,066	+0.16(+1.26%)
Apr 22, 2013	12.44	12.59	12.44	12.50	70,965	+0.16(+1.27%)
Apr 19, 2013	12.31	12.39	12.28	12.34	91,683	+0.00(+0.00%)
Apr 18, 2013	12.50	12.50	12.30	12.34	45,710	-0.12(-0.97%)
Apr 17, 2013	12.48	12.50	12.40	12.46	52,492	-0.06(-0.51%)
Apr 16, 2013	12.45	12.57	12.44	12.53	79,964	+0.14(+1.11%)
Apr 15, 2013	12.55	12.58	12.39	12.39	57,821	-0.12(-0.93%)
Apr 12, 2013	12.58	12.58	12.47	12.51	72,089	-0.02(-0.13%)
Apr 11, 2013	12.53	12.58	12.51	12.52	74,355	+0.06(+0.48%)
Apr 10, 2013	12.45	12.54	12.40	12.46	80,817	+0.07(+0.59%)
Apr 09, 2013	12.34	12.50	12.34	12.39	63,494	+0.12(+0.95%)
Apr 08, 2013	12.26	12.32	12.25	12.27	74,787	-0.02(-0.16%)
Apr 05, 2013	12.32	12.37	12.21	12.29	73,604	-0.16(-1.30%)
Apr 04, 2013	12.54	12.59	12.45	12.45	50,759	-0.01(-0.07%)
Apr 03, 2013	12.59	12.59	12.46	12.46	66,946	-0.05(-0.42%)
Apr 02, 2013	12.60	12.67	12.50	12.51	66,519	+0.02(+0.13%)
Apr 01, 2013	12.45	12.64	12.45	12.50	73,289	-0.01(-0.10%)
Mar 28, 2013	12.65	12.72	12.51	12.51	143,327	+0.02(+0.13%)
Mar 27, 2013	12.41	12.60	12.41	12.49	61,622	-0.01(-0.06%)
Mar 26, 2013	12.51	12.59	12.50	12.50	50,151	+0.06(+0.45%)
Mar 25, 2013	12.40	12.59	12.39	12.45	62,034	+0.13(+1.02%)
Mar 22, 2013	12.24	12.42	12.24	12.32	60,729	+0.10(+0.80%)
Mar 21, 2013	12.18	12.28	12.18	12.22	33,728	+0.02(+0.19%)
Mar 20, 2013	12.30	12.33	12.20	12.20	88,584	-0.01(-0.10%)
Mar 19, 2013	12.14	12.24	12.14	12.21	31,814	+0.08(+0.70%)
Mar 18, 2013	12.33	12.39	12.13	12.13	57,352	-0.23(-1.86%)
Mar 15, 2013	12.31	12.38	12.30	12.36	42,323	-0.01(-0.07%)
Mar 14, 2013	12.63	12.69	12.36	12.36	43,555	-0.12(-0.97%)
Mar 13, 2013	12.36	12.55	12.36	12.49	31,943	+0.07(+0.60%)
Mar 12, 2013	12.37	12.77	11.98	12.41	38,995	-0.03(-0.22%)
Mar 11, 2013	12.34	12.45	12.33	12.44	26,459	+0.04(+0.29%)
Mar 08, 2013	12.49	12.54	12.35	12.40	53,361	-0.08(-0.67%)
Mar 07, 2013	12.75	12.77	12.45	12.49	45,882	-0.19(-1.48%)
Mar 06, 2013	12.75	12.83	12.67	12.67	54,855	-0.04(-0.31%)
Mar 05, 2013	12.67	12.90	12.65	12.71	69,720	+0.04(+0.35%)
Mar 04, 2013	12.50	12.77	12.50	12.67	72,962	+0.25(+2.05%)
Mar 01, 2013	12.19	12.42	12.19	12.42	32,018	+0.24(+2.00%)
Feb 28, 2013	12.45	12.45	12.17	12.17	52,841	-0.24(-1.93%)
Feb 27, 2013	12.39	12.45	12.25	12.41	74,164	+0.08(+0.68%)
Feb 26, 2013	12.10	12.34	12.10	12.33	41,197	+0.24(+1.94%)
Feb 22, 2013	11.99	12.09	11.91	12.09	40,396	+0.18(+1.51%)
Feb 21, 2013	12.16	12.16	11.90	11.91	63,160	-0.34(-2.76%)
Feb 20, 2013	12.22	12.30	12.20	12.25	44,210	+0.03(+0.23%)
Feb 19, 2013	12.16	12.22	12.11	12.22	40,524	+0.12(+0.95%)
Feb 15, 2013	12.20	12.20	12.04	12.11	63,602	+0.00(+0.03%)
Feb 14, 2013	12.08	12.15	11.93	12.10	43,655	+0.13(+1.06%)
Feb 13, 2013	12.09	12.09	11.94	11.98	41,312	+0.02(+0.20%)
Feb 12, 2013	12.06	12.09	11.95	11.95	51,478	-0.06(-0.53%)
Feb 11, 2013	11.97	12.06	11.95	12.02	54,345	-0.02(-0.13%)
Feb 08, 2013	11.95	12.05	11.91	12.03	62,633	+0.15(+1.27%)
Feb 07, 2013	12.00	12.00	11.82	11.88	43,150	-0.01(-0.07%)
Feb 06, 2013	11.93	11.96	11.76	11.89	48,829	-0.02(-0.20%)
Feb 04, 2013	11.84	12.00	11.75	11.91	66,793	+0.12(+1.01%)
Feb 01, 2013	11.87	11.91	11.78	11.79	40,712	-0.07(-0.60%)
Jan 31, 2013	11.88	11.89	11.83	11.87	55,879	+0.05(+0.40%)
Jan 30, 2013	11.80	11.91	11.77	11.82	85,058	-0.07(-0.60%)
Jan 29, 2013	12.34	12.34	11.87	11.89	102,243	-0.38(-3.08%)
Jan 28, 2013	12.25	12.35	12.23	12.27	41,518	+0.00(+0.03%)
Jan 25, 2013	12.21	12.27	12.18	12.26	66,745	+0.14(+1.12%)
Jan 24, 2013	12.23	12.23	12.06	12.13	45,605	+0.08(+0.69%)
Jan 23, 2013	12.13	12.13	11.99	12.04	85,465	+0.02(+0.20%)
Jan 22, 2013	11.91	12.07	11.89	12.02	35,267	+0.14(+1.15%)
Jan 18, 2013	11.81	11.89	11.72	11.88	45,400	+0.17(+1.41%)
Jan 17, 2013	11.74	11.74	11.60	11.72	57,958	+0.08(+0.65%)
Jan 16, 2013	11.69	11.74	11.63	11.64	83,592	-0.12(-0.98%)
Jan 15, 2013	11.93	11.93	11.67	11.76	57,072	-0.14(-1.14%)
Jan 14, 2013	11.93	11.96	11.85	11.89	29,582	-0.04(-0.30%)
Jan 11, 2013	11.83	12.06	11.83	11.93	77,815	+0.03(+0.23%)
Jan 10, 2013	11.87	12.10	11.79	11.90	59,906	+0.18(+1.52%)
Jan 09, 2013	11.63	11.75	11.61	11.72	58,548	+0.07(+0.56%)
Jan 08, 2013	11.83	11.83	11.59	11.66	79,931	-0.23(-1.94%)
Jan 07, 2013	11.64	12.35	11.61	11.89	61,387	+0.29(+2.47%)
Jan 04, 2013	11.70	11.72	11.56	11.60	67,516	-0.14(-1.19%)
Jan 03, 2013	11.47	11.79	11.47	11.74	43,225	+0.13(+1.13%)
Jan 02, 2013	11.43	11.65	11.20	11.61	67,137	+0.45(+4.03%)
Dec 31, 2012	11.11	11.31	11.11	11.16	105,979	+0.21(+1.89%)
Dec 28, 2012	11.10	11.10	10.85	10.95	57,187	-0.10(-0.94%)
Dec 27, 2012	11.25	11.28	11.01	11.06	37,057	-0.12(-1.07%)
Dec 26, 2012	11.20	11.31	11.07	11.18	61,430	+0.10(+0.90%)
Dec 24, 2012	11.04	11.16	11.04	11.08	22,324	-0.05(-0.43%)
Dec 21, 2012	11.17	11.26	11.07	11.12	47,016	-0.12(-1.03%)
Dec 20, 2012	11.48	11.53	11.21	11.24	47,960	-0.12(-1.09%)
Dec 19, 2012	11.61	11.64	11.34	11.36	60,684	-0.09(-0.77%)
Dec 18, 2012	11.27	11.53	11.20	11.45	70,294	+0.22(+1.99%)
Dec 17, 2012	11.29	11.29	11.18	11.23	69,907	+0.01(+0.10%)
Dec 14, 2012	11.27	11.38	11.20	11.22	53,361	-0.06(-0.51%)
Dec 13, 2012	11.14	11.34	11.03	11.27	88,728	+0.18(+1.58%)
Dec 12, 2012	11.10	11.21	11.07	11.10	88,024	+0.06(+0.52%)
Dec 11, 2012	10.98	11.11	10.93	11.04	58,171	+0.13(+1.15%)
Dec 10, 2012	10.86	10.92	10.83	10.91	18,316	+0.12(+1.10%)
Dec 07, 2012	10.91	10.91	10.80	10.80	24,401	+0.00(+0.00%)
Dec 06, 2012	10.66	10.84	10.66	10.80	71,224	+0.05(+0.46%)
Dec 05, 2012	10.67	10.83	10.67	10.75	32,968	+0.02(+0.14%)
Dec 04, 2012	10.64	10.77	10.64	10.73	18,153	-0.01(-0.11%)
Nov 30, 2012	10.95	10.95	10.67	10.74	82,137	-0.14(-1.30%)
Nov 29, 2012	10.96	10.97	10.88	10.88	124,779	+0.11(+0.99%)
Nov 28, 2012	10.85	10.85	10.76	10.78	34,935	-0.04(-0.39%)
Nov 27, 2012	10.77	10.86	10.74	10.82	57,372	+0.10(+0.96%)
Nov 26, 2012	10.58	10.73	10.58	10.72	35,233	+0.15(+1.39%)
Nov 23, 2012	10.46	10.57	10.39	10.57	15,265	+0.12(+1.16%)
Nov 21, 2012	10.38	10.46	10.38	10.45	46,118	+0.07(+0.66%)
Nov 20, 2012	10.39	10.42	10.30	10.38	52,101	+0.00(+0.04%)
Nov 19, 2012	10.32	10.46	10.32	10.38	110,178	+0.12(+1.15%)
Nov 16, 2012	10.16	10.26	10.08	10.26	63,188	+0.17(+1.70%)
Nov 15, 2012	10.64	10.64	10.04	10.09	111,993	-0.62(-5.78%)
Nov 14, 2012	10.81	10.81	10.63	10.70	43,290	-0.05(-0.46%)
Nov 13, 2012	10.58	10.88	10.58	10.75	154,925	+0.17(+1.65%)
Nov 12, 2012	10.55	10.62	10.54	10.58	26,543	-0.01(-0.10%)
Nov 09, 2012	10.50	10.61	10.50	10.59	82,006	-0.01(-0.07%)
Nov 08, 2012	10.46	10.61	10.41	10.60	201,829	+0.13(+1.24%)
Nov 07, 2012	10.50	10.50	10.34	10.47	138,007	-0.12(-1.15%)
Nov 06, 2012	10.62	10.65	10.57	10.59	171,916	-0.03(-0.29%)
Nov 05, 2012	10.63	10.69	10.61	10.62	74,379	-0.08(-0.71%)
Nov 02, 2012	10.80	10.80	10.68	10.70	20,182	-0.05(-0.43%)
Nov 01, 2012	10.69	10.76	10.69	10.74	24,126	+0.11(+1.08%)
Oct 31, 2012	10.66	10.68	10.56	10.63	44,406	-0.07(-0.68%)
Oct 26, 2012	10.73	10.70	10.70	10.70	38,752	+0.03(+0.25%)
Oct 25, 2012	10.82	10.87	10.67	10.67	29,627	-0.11(-1.03%)
Oct 24, 2012	10.69	10.81	10.66	10.79	24,890	+0.08(+0.78%)
Oct 23, 2012	10.80	10.80	10.69	10.70	36,912	-0.25(-2.27%)
Oct 19, 2012	11.03	11.03	10.95	10.95	11,060	-0.08(-0.73%)
Oct 18, 2012	11.10	11.10	10.98	11.03	28,404	-0.06(-0.55%)
Oct 17, 2012	11.09	11.11	11.08	11.09	16,074	+0.02(+0.21%)
Oct 16, 2012	11.01	11.10	11.01	11.07	14,021	+0.05(+0.41%)
Oct 15, 2012	11.04	11.04	10.95	11.02	36,988	+0.08(+0.77%)
Oct 12, 2012	10.99	11.00	10.94	10.94	15,231	-0.05(-0.49%)
Oct 11, 2012	10.92	11.03	10.92	10.99	27,632	+0.15(+1.34%)
Oct 10, 2012	11.00	11.00	10.81	10.85	54,042	-0.14(-1.25%)
Oct 09, 2012	10.98	11.01	10.94	10.98	25,286	-0.02(-0.17%)
Oct 08, 2012	11.01	11.01	10.92	11.00	34,241	+0.01(+0.07%)
Oct 05, 2012	11.07	11.11	10.99	11.00	41,536	-0.10(-0.90%)
Oct 04, 2012	11.15	11.15	11.07	11.09	34,008	+0.03(+0.31%)
Oct 03, 2012	10.99	11.06	10.96	11.06	34,016	+0.09(+0.80%)
Oct 02, 2012	10.88	10.98	10.86	10.97	60,936	+0.06(+0.56%)
Oct 01, 2012	10.90	10.97	10.89	10.91	54,565	+0.02(+0.18%)
Sep 28, 2012	10.88	10.89	10.79	10.89	60,687	+0.05(+0.42%)
Sep 27, 2012	10.76	10.87	10.76	10.85	21,442	+0.09(+0.85%)
Sep 26, 2012	10.77	10.77	10.69	10.75	86,785	-0.04(-0.35%)
Sep 25, 2012	10.74	10.84	10.74	10.79	57,220	+0.08(+0.78%)
Sep 24, 2012	10.75	10.75	10.69	10.71	20,285	+0.00(+0.00%)
Sep 21, 2012	10.63	10.72	10.62	10.71	23,369	+0.07(+0.68%)
Sep 20, 2012	10.65	10.67	10.61	10.64	49,889	-0.01(-0.10%)
Sep 19, 2012	10.56	10.66	10.56	10.65	36,647	+0.08(+0.75%)
Sep 18, 2012	10.51	10.59	10.51	10.57	49,163	+0.01(+0.05%)
Sep 17, 2012	10.47	10.57	10.47	10.56	30,661	+0.03(+0.26%)
Sep 14, 2012	10.46	10.59	10.46	10.53	50,240	+0.02(+0.17%)
Sep 13, 2012	10.42	10.54	10.40	10.52	30,208	+0.09(+0.87%)
Sep 12, 2012	10.48	10.48	10.40	10.43	26,367	+0.02(+0.16%)
Sep 11, 2012	10.41	10.43	10.36	10.41	48,271	+0.02(+0.18%)
Sep 10, 2012	10.39	10.42	10.38	10.39	19,976	+0.00(+0.01%)
Sep 07, 2012	10.41	10.43	10.36	10.39	52,748	+0.01(+0.09%)
Sep 06, 2012	10.31	10.41	10.31	10.38	50,882	+0.10(+0.97%)
Sep 05, 2012	10.28	10.31	10.27	10.28	45,667	-0.01(-0.15%)
Sep 04, 2012	10.28	10.33	10.19	10.30	91,450	-0.00(-0.00%)
Aug 31, 2012	10.29	10.31	10.28	10.30	15,151	+0.02(+0.22%)
Aug 30, 2012	10.31	10.31	10.27	10.27	22,137	-0.05(-0.44%)
Aug 29, 2012	10.28	10.33	10.28	10.32	24,939	+0.05(+0.48%)
Aug 27, 2012	10.27	10.31	10.21	10.27	61,461	-0.00(-0.04%)
Aug 24, 2012	10.25	10.30	10.22	10.27	44,697	+0.04(+0.37%)
Aug 23, 2012	10.27	10.28	10.18	10.24	55,648	-0.02(-0.19%)
Aug 22, 2012	10.37	10.37	10.21	10.25	44,291	-0.06(-0.55%)
Aug 21, 2012	10.41	10.42	10.26	10.31	61,238	-0.06(-0.58%)
Aug 20, 2012	10.41	10.45	10.35	10.37	28,839	-0.07(-0.67%)
Aug 17, 2012	10.43	10.45	10.36	10.44	33,794	-0.00(-0.05%)
Aug 16, 2012	10.41	10.47	10.38	10.45	48,083	+0.05(+0.51%)
Aug 15, 2012	10.39	10.42	10.36	10.39	41,742	+0.03(+0.33%)
Aug 14, 2012	10.37	10.39	10.36	10.36	35,929	+0.01(+0.07%)
Aug 13, 2012	10.38	10.41	10.31	10.35	53,017	-0.01(-0.11%)
Aug 10, 2012	10.47	10.47	10.36	10.36	10,071	-0.08(-0.72%)
Aug 09, 2012	10.33	10.46	10.33	10.44	33,553	+0.06(+0.54%)
Aug 08, 2012	10.47	10.47	10.34	10.38	23,977	-0.02(-0.18%)
Aug 07, 2012	10.64	10.71	10.40	10.40	107,114	-0.26(-2.47%)
Aug 06, 2012	10.83	10.83	10.66	10.67	26,073	-0.06(-0.53%)
Aug 03, 2012	10.78	10.85	10.72	10.72	26,901	+0.04(+0.39%)
Aug 02, 2012	10.83	10.86	10.64	10.68	21,261	-0.10(-0.94%)
Aug 01, 2012	10.76	10.86	10.74	10.78	25,876	+0.02(+0.17%)
Jul 31, 2012	10.65	10.80	10.65	10.76	45,284	+0.08(+0.70%)
Jul 30, 2012	10.68	10.71	10.65	10.69	32,103	+0.09(+0.89%)
Jul 27, 2012	10.50	10.61	10.50	10.59	21,293	+0.09(+0.87%)
Jul 26, 2012	10.44	10.62	10.44	10.50	20,143	+0.10(+1.00%)
Jul 25, 2012	10.35	10.40	10.34	10.40	20,191	+0.02(+0.15%)
Jul 24, 2012	10.39	10.46	10.34	10.38	22,498	+0.01(+0.05%)
Jul 23, 2012	10.37	10.39	10.35	10.38	12,857	-0.10(-0.98%)
Jul 20, 2012	10.60	10.60	10.45	10.48	37,292	-0.10(-0.93%)
Jul 19, 2012	10.62	10.63	10.50	10.58	16,893	+0.04(+0.39%)
Jul 18, 2012	10.53	10.57	10.53	10.54	20,172	+0.05(+0.44%)
Jul 17, 2012	10.41	10.51	10.41	10.49	32,820	+0.09(+0.83%)
Jul 16, 2012	10.51	10.51	10.39	10.41	21,824	-0.07(-0.65%)
Jul 13, 2012	10.39	10.48	10.26	10.47	58,128	+0.15(+1.50%)
Jul 12, 2012	10.33	10.35	10.27	10.32	34,923	-0.10(-0.94%)
Jul 11, 2012	10.38	10.48	10.38	10.42	31,652	+0.00(+0.04%)
Jul 10, 2012	10.46	10.47	10.41	10.41	39,883	-0.06(-0.54%)
Jul 09, 2012	10.47	10.53	10.35	10.47	53,176	-0.07(-0.69%)
Jul 06, 2012	10.68	10.70	10.53	10.54	34,575	-0.01(-0.14%)
Jul 05, 2012	10.56	10.62	10.56	10.56	20,071	+0.02(+0.14%)
Jul 03, 2012	10.50	10.55	10.50	10.54	15,873	+0.04(+0.39%)

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.