Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	16.08	16.14	14.91	14.91	0	-1.00(-6.30%)
Jul 30, 2013	16.25	16.25	15.72	15.91	0	+0.12(+0.79%)
Jul 29, 2013	16.16	16.16	15.75	15.78	0	-0.12(-0.73%)
Jul 26, 2013	16.88	16.88	15.78	15.90	0	-1.09(-6.43%)
Jul 25, 2013	17.69	18.66	16.97	16.99	0	+1.61(+10.50%)
Jul 24, 2013	15.35	15.60	15.08	15.38	0	+0.11(+0.70%)
Jul 23, 2013	15.24	15.31	15.24	15.27	0	+0.21(+1.37%)
Jul 22, 2013	15.15	15.15	14.38	15.06	0	+0.31(+2.13%)
Jul 19, 2013	14.66	14.89	14.20	14.75	0	+0.00(+0.00%)
Jul 18, 2013	14.46	14.75	14.28	14.75	0	-0.25(-1.66%)
Jul 17, 2013	15.00	15.00	15.00	15.00	403	+0.17(+1.17%)
Jul 16, 2013	13.37	14.90	13.37	14.82	0	+0.17(+1.19%)
Jul 15, 2013	14.43	14.89	14.43	14.65	0	+0.19(+1.32%)
Jul 12, 2013	14.41	14.69	14.41	14.46	0	-0.23(-1.58%)
Jul 11, 2013	14.71	14.81	14.23	14.69	0	+0.17(+1.14%)
Jul 10, 2013	14.86	14.86	13.72	14.52	0	-0.36(-2.45%)
Jul 09, 2013	14.02	14.90	13.97	14.89	0	+0.78(+5.51%)
Jul 08, 2013	13.10	14.22	12.79	14.11	0	+0.91(+6.90%)
Jul 05, 2013	12.31	13.20	12.31	13.20	0	+1.01(+8.28%)
Jul 03, 2013	12.12	12.26	12.09	12.19	0	-0.00(-0.03%)
Jul 02, 2013	12.19	12.31	12.06	12.19	0	-0.05(-0.44%)
Jul 01, 2013	12.41	12.41	11.99	12.25	0	-0.06(-0.47%)
Jun 28, 2013	11.44	12.34	11.18	12.31	34,987	+0.85(+7.44%)
Jun 27, 2013	11.44	11.63	10.90	11.45	0	+0.10(+0.87%)
Jun 26, 2013	11.76	12.08	10.78	11.35	0	-0.31(-2.70%)
Jun 25, 2013	11.70	12.17	11.60	11.67	0	+0.07(+0.57%)
Jun 24, 2013	11.63	11.65	11.59	11.60	0	-0.19(-1.61%)
Jun 21, 2013	11.74	11.79	11.60	11.79	9,227	+0.13(+1.14%)
Jun 20, 2013	11.96	12.00	11.66	11.66	0	-0.31(-2.56%)
Jun 19, 2013	12.08	12.08	11.96	11.97	0	-0.16(-1.30%)
Jun 18, 2013	11.98	12.12	11.96	12.12	0	-0.09(-0.75%)
Jun 17, 2013	12.25	12.25	11.97	12.22	0	+0.22(+1.79%)
Jun 14, 2013	12.36	12.36	11.97	12.00	0	-0.41(-3.33%)
Jun 13, 2013	12.28	12.41	12.25	12.41	1,191	+0.36(+3.02%)
Jun 12, 2013	11.95	12.36	11.95	12.05	1,962	+0.17(+1.39%)
Jun 11, 2013	11.60	11.98	11.60	11.88	4,265	+0.12(+0.98%)
Jun 10, 2013	11.50	11.94	11.50	11.77	0	+0.25(+2.16%)
Jun 07, 2013	11.36	11.60	11.18	11.52	0	+0.20(+1.75%)
Jun 06, 2013	11.35	11.35	11.10	11.32	0	+0.25(+2.24%)
Jun 05, 2013	11.07	11.07	11.07	11.07	0	+0.01(+0.08%)
Jun 04, 2013	11.10	11.45	11.06	11.06	0	-0.13(-1.18%)
Jun 03, 2013	11.01	11.32	11.01	11.20	10,019	+0.27(+2.50%)
May 31, 2013	10.87	10.92	10.87	10.92	1,176	-0.01(-0.08%)
May 30, 2013	11.09	11.09	10.93	10.93	0	-0.02(-0.23%)
May 29, 2013	11.15	11.15	10.87	10.96	2,301	-0.13(-1.19%)
May 28, 2013	10.98	11.45	10.98	11.09	3,359	+0.18(+1.67%)
May 24, 2013	10.97	10.97	10.89	10.91	0	+0.00(+0.00%)
May 23, 2013	10.93	11.09	10.91	10.91	0	-0.07(-0.60%)
May 22, 2013	11.24	11.24	10.97	10.97	0	-0.22(-1.92%)
May 21, 2013	10.54	11.19	10.54	11.19	0	-0.11(-0.95%)
May 20, 2013	10.98	11.30	10.92	11.30	0	-0.02(-0.22%)
May 17, 2013	11.24	11.47	11.24	11.32	0	+0.11(+0.96%)
May 16, 2013	11.02	11.26	11.02	11.21	648	+0.20(+1.80%)
May 15, 2013	11.23	11.23	10.68	11.02	0	+0.02(+0.23%)
May 13, 2013	10.76	11.17	10.76	10.99	0	-0.02(-0.15%)
May 10, 2013	10.68	11.01	10.55	11.01	0	+0.36(+3.42%)
May 09, 2013	10.88	11.17	10.55	10.64	0	-0.12(-1.15%)
May 08, 2013	10.68	10.84	10.68	10.77	0	+0.10(+0.92%)
May 07, 2013	10.73	10.92	10.35	10.67	0	-0.01(-0.08%)
May 06, 2013	10.59	10.68	10.56	10.68	0	-0.40(-3.59%)
May 03, 2013	10.92	11.13	10.92	11.07	0	+0.28(+2.61%)
May 02, 2013	10.72	10.79	10.33	10.79	0	+0.17(+1.56%)
May 01, 2013	11.04	11.04	10.35	10.63	0	-0.52(-4.68%)
Apr 30, 2013	11.14	11.19	11.14	11.15	0	-0.02(-0.22%)
Apr 29, 2013	11.35	11.35	10.97	11.17	1,852	-0.10(-0.88%)
Apr 26, 2013	11.45	11.45	11.27	11.27	2,290	-0.06(-0.51%)
Apr 25, 2013	10.75	11.33	10.75	11.33	0	+0.36(+3.24%)
Apr 24, 2013	11.38	11.38	10.78	10.97	0	-0.28(-2.50%)
Apr 23, 2013	10.68	11.38	10.68	11.26	2,564	-0.09(-0.80%)
Apr 22, 2013	11.34	11.50	11.30	11.35	362	+0.01(+0.07%)
Apr 19, 2013	10.52	11.34	10.52	11.34	1,868	+0.93(+8.90%)
Apr 18, 2013	10.61	10.61	10.41	10.41	1,474	-0.15(-1.41%)
Apr 17, 2013	11.29	11.81	10.55	10.56	7,539	-0.74(-6.59%)
Apr 16, 2013	11.40	11.79	11.30	11.30	9,452	+0.01(+0.07%)
Apr 15, 2013	12.21	12.21	11.30	11.30	5,287	-0.79(-6.51%)
Apr 12, 2013	11.29	12.08	11.29	12.08	729	-0.33(-2.67%)
Apr 11, 2013	12.41	12.41	12.41	12.41	180	-0.18(-1.45%)
Apr 10, 2013	12.54	12.60	12.54	12.60	804	+0.15(+1.20%)
Apr 09, 2013	12.59	12.59	12.34	12.45	1,449	-0.15(-1.18%)
Apr 08, 2013	12.65	13.48	12.45	12.60	5,982	-0.14(-1.10%)
Apr 05, 2013	12.61	12.76	12.46	12.74	1,928	-0.25(-1.91%)
Apr 04, 2013	12.48	13.47	12.48	12.98	5,839	+0.56(+4.53%)
Apr 03, 2013	13.28	13.33	12.32	12.42	3,423	-0.64(-4.88%)
Apr 02, 2013	12.94	13.81	12.94	13.06	1,423	-0.41(-3.01%)
Apr 01, 2013	14.02	14.22	12.96	13.46	3,459	-0.76(-5.35%)
Mar 28, 2013	13.61	14.26	13.09	14.23	6,452	+0.49(+3.55%)
Mar 27, 2013	13.75	13.75	13.49	13.74	1,255	-0.07(-0.54%)
Mar 26, 2013	13.66	13.81	13.66	13.81	749	+0.11(+0.79%)
Mar 25, 2013	13.94	13.94	13.71	13.71	935	-0.12(-0.84%)
Mar 22, 2013	13.78	13.82	13.55	13.82	2,868	+0.12(+0.85%)
Mar 21, 2013	13.28	13.75	13.28	13.71	3,015	-0.03(-0.24%)
Mar 20, 2013	13.74	13.74	13.73	13.74	1,116	+0.09(+0.67%)
Mar 19, 2013	13.66	13.66	13.65	13.65	2,056	+0.11(+0.79%)
Mar 18, 2013	13.46	13.76	13.46	13.54	4,788	-0.07(-0.55%)
Mar 15, 2013	13.77	13.77	13.57	13.61	6,726	-0.21(-1.50%)
Mar 14, 2013	13.86	13.86	13.12	13.82	6,162	-0.02(-0.18%)
Mar 13, 2013	13.40	13.86	13.40	13.85	1,865	+0.61(+4.63%)
Mar 12, 2013	12.66	13.61	12.66	13.23	6,981	+0.18(+1.40%)
Mar 11, 2013	12.60	13.08	12.60	13.05	9,710	+0.51(+4.09%)
Mar 08, 2013	11.92	12.54	11.92	12.54	4,550	+0.25(+2.02%)
Mar 07, 2013	12.29	12.29	12.29	12.29	1,361	+0.05(+0.41%)
Mar 06, 2013	11.81	12.39	11.79	12.24	1,688	+0.41(+3.43%)
Mar 05, 2013	11.44	11.83	11.44	11.83	3,692	+0.08(+0.70%)
Mar 04, 2013	11.64	11.75	11.29	11.75	3,808	+0.05(+0.42%)
Mar 01, 2013	11.16	12.07	11.16	11.70	2,595	+0.17(+1.51%)
Feb 28, 2013	12.21	12.21	11.38	11.53	8,305	-0.70(-5.75%)
Feb 27, 2013	12.31	12.31	11.50	12.23	1,396	-0.06(-0.47%)
Feb 26, 2013	12.07	12.41	12.07	12.29	848	+0.00(+0.00%)
Feb 22, 2013	12.31	12.31	12.27	12.29	1,650	+0.12(+0.95%)
Feb 21, 2013	11.76	12.34	11.76	12.17	1,370	-0.07(-0.61%)
Feb 20, 2013	12.28	12.74	12.25	12.25	8,541	-0.08(-0.67%)
Feb 19, 2013	11.01	12.74	11.01	12.33	14,492	+1.32(+12.03%)
Feb 15, 2013	11.29	11.29	11.01	11.01	3,077	-0.13(-1.19%)
Feb 14, 2013	10.85	11.14	10.85	11.14	5,930	+0.22(+1.97%)
Feb 13, 2013	11.44	11.44	10.83	10.92	5,832	-0.55(-4.83%)
Feb 12, 2013	11.58	11.58	11.48	11.48	442	+0.53(+4.84%)
Feb 11, 2013	11.05	11.51	10.95	10.95	1,764	-0.12(-1.05%)
Feb 08, 2013	11.29	11.29	10.97	11.06	1,016	-0.07(-0.59%)
Feb 07, 2013	11.71	11.88	10.97	11.13	2,123	+0.02(+0.22%)
Feb 06, 2013	11.64	11.92	11.01	11.11	13,438	-0.33(-2.89%)
Feb 04, 2013	11.77	11.78	11.30	11.44	6,485	-0.36(-3.02%)
Feb 01, 2013	11.79	11.79	11.39	11.79	2,789	+0.02(+0.21%)
Jan 31, 2013	11.77	11.77	11.77	11.77	1,058	+0.12(+0.99%)
Jan 30, 2013	11.74	11.83	11.59	11.65	3,759	-0.13(-1.12%)
Jan 29, 2013	11.67	11.91	10.85	11.79	3,914	+0.06(+0.49%)
Jan 28, 2013	11.43	11.73	11.19	11.73	1,806	+0.43(+3.81%)
Jan 25, 2013	11.84	11.84	11.20	11.30	2,275	-0.46(-3.87%)
Jan 24, 2013	11.50	11.75	11.50	11.75	9,339	+0.31(+2.68%)
Jan 23, 2013	10.92	11.50	10.92	11.45	7,405	+0.49(+4.46%)
Jan 22, 2013	11.01	11.21	10.62	10.96	4,312	+0.25(+2.32%)
Jan 18, 2013	10.74	10.92	10.58	10.71	7,973	-0.22(-1.97%)
Jan 17, 2013	10.60	10.92	10.60	10.92	915	+0.28(+2.64%)
Jan 16, 2013	10.88	10.88	10.30	10.64	2,519	-0.20(-1.83%)
Jan 15, 2013	10.76	10.84	10.76	10.84	5,695	+0.06(+0.54%)
Jan 14, 2013	10.82	10.82	10.78	10.78	902	+0.03(+0.31%)
Jan 11, 2013	10.71	10.96	10.71	10.75	2,493	-0.05(-0.46%)
Jan 10, 2013	10.52	10.80	10.44	10.80	2,084	+0.30(+2.84%)
Jan 09, 2013	10.49	10.51	10.12	10.50	1,491	+0.11(+1.03%)
Jan 08, 2013	10.26	10.39	10.26	10.39	651	-0.39(-3.61%)
Jan 07, 2013	10.76	10.78	10.76	10.78	4,459	-0.06(-0.53%)
Jan 04, 2013	10.58	10.88	10.18	10.84	26,064	+0.36(+3.48%)
Jan 03, 2013	10.37	10.58	10.10	10.48	5,136	+0.21(+2.01%)
Jan 02, 2013	10.40	10.40	9.741	10.27	8,240	+0.04(+0.40%)
Dec 31, 2012	10.37	10.55	9.369	10.23	8,176	-0.04(-0.40%)
Dec 28, 2012	10.15	10.34	10.01	10.27	1,858	+0.22(+2.14%)
Dec 27, 2012	9.815	10.26	9.501	10.06	5,128	+0.07(+0.66%)
Dec 26, 2012	10.27	10.43	9.989	9.989	880	-0.46(-4.43%)
Dec 24, 2012	10.68	10.68	10.35	10.45	2,016	-0.30(-2.77%)
Dec 21, 2012	9.683	10.75	9.402	10.75	32,570	+1.07(+11.03%)
Dec 20, 2012	9.749	9.749	9.368	9.683	13,585	-0.07(-0.68%)
Dec 19, 2012	9.923	9.923	9.493	9.749	4,561	-0.18(-1.83%)
Dec 18, 2012	9.782	9.931	9.559	9.931	1,407	+0.26(+2.65%)
Dec 17, 2012	9.344	9.699	9.162	9.675	5,032	+0.17(+1.74%)
Dec 14, 2012	9.170	9.517	9.170	9.509	8,624	+0.39(+4.26%)
Dec 13, 2012	9.451	9.959	9.120	9.120	4,169	-0.36(-3.76%)
Dec 12, 2012	9.757	10.20	9.352	9.476	2,632	-0.35(-3.54%)
Dec 11, 2012	10.22	10.22	9.037	9.824	14,618	-0.37(-3.65%)
Dec 10, 2012	9.815	10.20	9.724	10.20	4,943	+0.30(+3.01%)
Dec 07, 2012	9.824	9.898	9.807	9.898	2,433	+0.13(+1.36%)
Dec 05, 2012	9.766	9.766	9.766	9.766	0	-0.33(-3.28%)
Dec 04, 2012	9.956	10.27	9.088	10.10	4,034	-0.62(-5.79%)
Nov 30, 2012	10.48	10.72	9.890	10.72	1,829	+0.23(+2.21%)
Nov 29, 2012	10.54	10.54	8.433	10.49	1,681	+0.02(+0.24%)
Nov 28, 2012	10.15	10.48	9.352	10.46	1,332	+0.41(+4.03%)
Nov 27, 2012	9.956	10.21	9.671	10.06	11,615	+0.02(+0.23%)
Nov 26, 2012	9.857	10.03	9.734	10.03	4,594	+0.11(+1.16%)
Nov 23, 2012	9.474	10.09	9.474	9.918	3,609	+0.44(+4.68%)
Nov 21, 2012	8.992	9.474	8.908	9.474	2,055	+0.30(+3.25%)
Nov 20, 2012	8.732	9.176	8.717	9.176	7,489	+0.41(+4.62%)
Nov 19, 2012	9.046	9.046	8.564	8.771	7,913	+0.09(+1.06%)
Nov 16, 2012	8.610	9.749	8.602	8.679	7,959	+0.07(+0.80%)
Nov 15, 2012	8.465	9.176	8.465	8.610	13,315	+0.08(+0.99%)
Nov 14, 2012	8.732	8.778	8.526	8.526	3,034	-0.24(-2.70%)
Nov 13, 2012	8.840	8.840	8.717	8.763	928	-0.15(-1.63%)
Nov 12, 2012	8.908	8.908	8.908	8.908	261	-0.06(-0.68%)
Nov 09, 2012	8.893	9.489	8.893	8.970	3,184	+0.06(+0.69%)
Nov 08, 2012	9.589	9.619	8.908	8.908	5,841	-0.88(-8.98%)
Nov 07, 2012	10.07	10.22	9.612	9.788	5,946	-0.46(-4.48%)
Nov 06, 2012	10.09	10.25	10.07	10.25	1,891	+0.17(+1.67%)
Nov 05, 2012	9.834	10.08	9.834	10.08	2,425	+0.12(+1.23%)
Nov 02, 2012	10.02	10.02	9.745	9.956	3,902	-0.11(-1.06%)
Nov 01, 2012	10.02	10.22	9.704	10.06	8,751	+0.50(+5.28%)
Oct 31, 2012	9.367	9.558	9.367	9.558	1,209	+0.21(+2.29%)
Oct 26, 2012	9.665	9.344	9.344	9.344	1,176	-0.33(-3.40%)
Oct 25, 2012	9.788	9.918	9.673	9.673	1,182	+0.02(+0.16%)
Oct 24, 2012	9.658	9.658	9.658	9.658	557	-0.14(-1.41%)
Oct 23, 2012	9.948	9.948	9.711	9.795	1,751	+0.18(+1.91%)
Oct 19, 2012	9.811	9.948	9.489	9.612	4,617	-0.37(-3.75%)
Oct 18, 2012	9.956	10.23	9.902	9.987	3,906	-0.02(-0.23%)
Oct 17, 2012	10.02	10.33	10.01	10.01	7,655	-0.05(-0.46%)
Oct 16, 2012	9.984	10.13	9.315	10.06	16,107	+0.05(+0.53%)
Oct 15, 2012	9.031	10.32	9.031	10.00	14,101	+1.20(+13.64%)
Oct 12, 2012	8.763	8.801	8.755	8.801	1,004	+0.08(+0.96%)
Oct 11, 2012	8.457	8.947	8.457	8.717	3,676	+0.26(+3.07%)
Oct 10, 2012	8.327	8.710	8.320	8.457	1,485	+0.17(+2.03%)
Oct 09, 2012	8.633	8.633	7.998	8.289	4,077	-0.34(-3.90%)
Oct 08, 2012	8.105	9.015	8.105	8.625	8,204	+0.54(+6.72%)
Oct 05, 2012	7.975	8.105	7.975	8.082	476	-0.24(-2.85%)
Oct 04, 2012	8.381	8.381	8.320	8.320	839	+0.13(+1.59%)
Oct 03, 2012	8.266	8.327	8.190	8.190	1,235	-0.10(-1.20%)
Oct 02, 2012	8.258	8.289	7.968	8.289	7,442	+0.04(+0.46%)
Oct 01, 2012	8.182	8.335	8.163	8.251	3,149	+0.14(+1.70%)
Sep 28, 2012	7.968	8.182	7.968	8.113	18,307	+0.08(+1.05%)
Sep 27, 2012	8.029	8.029	8.021	8.029	1,558	+0.08(+1.06%)
Sep 26, 2012	7.884	8.021	7.884	7.945	1,646	+0.07(+0.87%)
Sep 25, 2012	7.968	8.029	7.876	7.876	24,287	-0.01(-0.10%)
Sep 24, 2012	8.014	8.075	7.838	7.884	1,846	-0.13(-1.62%)
Sep 21, 2012	8.151	8.167	7.800	8.014	28,592	+0.02(+0.19%)
Sep 20, 2012	7.937	8.090	7.937	7.998	5,030	+0.04(+0.48%)
Sep 19, 2012	7.731	8.052	7.731	7.960	3,381	+0.05(+0.68%)
Sep 18, 2012	8.082	8.167	7.907	7.907	6,496	-0.09(-1.15%)
Sep 17, 2012	8.304	8.304	7.998	7.998	546	-0.23(-2.79%)
Sep 14, 2012	8.105	8.228	7.998	8.228	8,219	+0.20(+2.48%)
Sep 13, 2012	8.113	8.228	7.991	8.029	12,814	-0.14(-1.69%)
Sep 12, 2012	7.998	8.205	7.738	8.167	3,069	+0.15(+1.81%)
Sep 11, 2012	8.197	8.235	8.021	8.021	16,885	-0.44(-5.24%)
Sep 10, 2012	8.327	8.465	8.069	8.465	4,789	+0.21(+2.50%)
Sep 07, 2012	8.373	8.373	8.090	8.258	3,483	+0.00(+0.00%)
Sep 06, 2012	8.243	8.373	8.178	8.258	6,175	+0.11(+1.31%)
Sep 05, 2012	8.113	8.373	8.113	8.151	4,395	+0.02(+0.28%)
Sep 04, 2012	8.006	8.297	8.006	8.128	12,119	-0.02(-0.19%)
Aug 31, 2012	8.232	8.232	8.144	8.144	822	+0.08(+1.04%)
Aug 30, 2012	7.953	8.411	7.953	8.060	2,622	-0.35(-4.18%)
Aug 29, 2012	8.511	8.511	8.411	8.411	1,068	+0.01(+0.09%)
Aug 27, 2012	8.373	8.411	8.373	8.404	4,979	+0.01(+0.09%)
Aug 24, 2012	8.396	8.396	8.396	8.396	277	+0.31(+3.88%)
Aug 23, 2012	8.113	8.228	8.029	8.082	1,957	-0.17(-2.04%)
Aug 22, 2012	8.557	8.587	8.167	8.251	919	-0.35(-4.09%)
Aug 21, 2012	8.442	8.794	8.320	8.602	2,772	+0.21(+2.55%)
Aug 20, 2012	8.320	8.404	8.320	8.388	1,203	+0.05(+0.64%)
Aug 17, 2012	8.342	8.365	8.335	8.335	2,675	-0.07(-0.82%)
Aug 16, 2012	8.365	8.411	8.365	8.404	2,976	+0.05(+0.55%)
Aug 15, 2012	8.266	8.358	8.136	8.358	2,118	-0.05(-0.55%)
Aug 14, 2012	8.419	8.419	8.396	8.404	923	+0.11(+1.29%)
Aug 13, 2012	8.205	8.297	7.654	8.297	1,477	+0.18(+2.17%)
Aug 10, 2012	8.205	8.441	8.067	8.121	3,975	-0.14(-1.67%)
Aug 09, 2012	7.868	8.258	7.868	8.258	1,103	+0.31(+3.95%)
Aug 08, 2012	8.450	8.450	7.876	7.945	4,548	-0.41(-4.94%)
Aug 07, 2012	8.480	8.480	8.197	8.358	2,934	-0.13(-1.53%)
Aug 06, 2012	8.641	8.641	7.953	8.488	1,380	-0.10(-1.16%)
Aug 03, 2012	7.823	8.664	7.823	8.587	3,116	+0.93(+12.08%)
Aug 02, 2012	7.723	7.891	7.570	7.662	11,852	-0.03(-0.40%)

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.