Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	13.20	13.31	12.92	13.00	0	-0.25(-1.90%)
Aug 29, 2013	13.05	13.27	13.05	13.25	12,825	+0.20(+1.57%)
Aug 28, 2013	13.13	13.29	13.01	13.05	0	+0.03(+0.21%)
Aug 27, 2013	13.35	13.40	12.96	13.02	28,407	-0.46(-3.39%)
Aug 26, 2013	13.64	13.74	13.43	13.48	0	-0.16(-1.20%)
Aug 23, 2013	13.61	13.69	13.48	13.64	0	+0.00(+0.00%)
Aug 22, 2013	13.61	13.82	13.41	13.64	43,500	+0.01(+0.10%)
Aug 21, 2013	13.57	13.72	13.41	13.63	0	+0.03(+0.25%)
Aug 20, 2013	13.40	13.86	13.38	13.59	57,664	+0.17(+1.27%)
Aug 19, 2013	13.47	13.56	13.29	13.42	20,611	-0.05(-0.35%)
Aug 16, 2013	13.47	13.65	13.47	13.47	0	-0.07(-0.55%)
Aug 15, 2013	13.66	13.87	13.54	13.54	36,187	-0.23(-1.68%)
Aug 14, 2013	13.90	13.96	13.78	13.78	16,450	-0.10(-0.69%)
Aug 13, 2013	13.63	13.97	13.54	13.87	30,692	+0.17(+1.24%)
Aug 12, 2013	13.67	13.86	13.61	13.70	22,566	+0.01(+0.05%)
Aug 09, 2013	13.80	13.97	13.69	13.69	21,413	-0.18(-1.33%)
Aug 08, 2013	13.92	13.92	13.73	13.88	21,152	+0.08(+0.59%)
Aug 07, 2013	13.85	13.93	13.71	13.80	13,454	-0.05(-0.39%)
Aug 06, 2013	13.76	13.95	13.65	13.85	22,719	+0.01(+0.10%)
Aug 05, 2013	13.81	14.06	13.71	13.84	39,278	+0.05(+0.35%)
Aug 02, 2013	13.80	13.87	13.64	13.79	44,627	-0.16(-1.12%)
Aug 01, 2013	14.22	14.23	13.87	13.95	38,570	+0.11(+0.79%)
Jul 31, 2013	13.54	13.95	13.48	13.84	0	+0.38(+2.84%)
Jul 30, 2013	13.51	13.76	13.33	13.46	0	+0.03(+0.25%)
Jul 29, 2013	13.75	13.88	13.40	13.42	0	-0.40(-2.86%)
Jul 26, 2013	13.82	13.91	13.71	13.82	0	-0.16(-1.12%)
Jul 25, 2013	13.88	14.02	13.44	13.97	0	+0.00(+0.00%)
Jul 24, 2013	14.02	14.04	13.77	13.97	0	-0.01(-0.10%)
Jul 23, 2013	13.99	14.31	13.67	13.99	0	+0.02(+0.15%)
Jul 22, 2013	13.91	14.02	13.91	13.97	0	+0.00(+0.00%)
Jul 19, 2013	13.95	14.10	13.90	13.97	0	-0.01(-0.10%)
Jul 18, 2013	13.95	14.03	13.91	13.98	0	+0.15(+1.09%)
Jul 17, 2013	13.96	13.98	13.83	13.83	37,240	-0.08(-0.59%)
Jul 16, 2013	14.02	14.08	13.87	13.91	0	-0.10(-0.73%)
Jul 15, 2013	14.04	14.09	13.99	14.02	0	+0.03(+0.24%)
Jul 12, 2013	13.84	14.05	13.84	13.98	0	+0.07(+0.49%)
Jul 11, 2013	14.19	14.19	13.86	13.91	0	-0.14(-0.97%)
Jul 10, 2013	13.90	14.21	13.64	14.05	0	+0.12(+0.83%)
Jul 09, 2013	13.61	13.96	13.68	13.93	0	+0.25(+1.84%)
Jul 08, 2013	13.83	13.92	13.61	13.68	0	-0.16(-1.13%)
Jul 05, 2013	13.64	13.84	13.44	13.84	0	+0.42(+3.10%)
Jul 03, 2013	13.30	13.43	13.25	13.42	0	+0.19(+1.44%)
Jul 02, 2013	13.28	13.45	13.13	13.23	0	-0.01(-0.10%)
Jul 01, 2013	13.10	13.37	13.03	13.24	0	+0.24(+1.84%)
Jun 28, 2013	12.86	13.08	12.84	13.01	202,485	+0.07(+0.58%)
Jun 27, 2013	12.85	12.93	12.75	12.93	0	+0.21(+1.66%)
Jun 26, 2013	12.88	12.92	12.58	12.72	0	-0.01(-0.11%)
Jun 25, 2013	12.78	12.83	12.36	12.73	0	+0.05(+0.43%)
Jun 24, 2013	12.46	12.82	12.26	12.68	0	+0.04(+0.32%)
Jun 21, 2013	12.40	12.66	12.15	12.64	89,989	+0.29(+2.32%)
Jun 20, 2013	12.50	12.50	12.28	12.35	0	-0.35(-2.79%)
Jun 19, 2013	12.87	12.87	12.66	12.71	0	-0.14(-1.06%)
Jun 18, 2013	12.43	13.03	12.43	12.84	0	+0.44(+3.58%)
Jun 17, 2013	12.55	12.55	12.25	12.40	0	+0.02(+0.16%)
Jun 14, 2013	12.62	12.63	12.34	12.38	0	-0.31(-2.42%)
Jun 13, 2013	12.66	12.74	12.37	12.69	30,566	+0.27(+2.14%)
Jun 12, 2013	12.75	12.75	12.32	12.42	19,340	-0.05(-0.44%)
Jun 11, 2013	12.58	12.58	12.47	12.47	5,036	-0.13(-1.03%)
Jun 10, 2013	12.50	12.66	12.39	12.60	0	+0.17(+1.37%)
Jun 07, 2013	12.53	12.55	12.32	12.43	0	+0.03(+0.27%)
Jun 06, 2013	12.24	12.40	12.14	12.40	32,337	+0.13(+1.04%)
Jun 05, 2013	12.41	12.41	12.21	12.27	0	-0.18(-1.46%)
Jun 04, 2013	12.51	12.53	12.22	12.45	0	-0.08(-0.65%)
Jun 03, 2013	12.09	12.59	11.98	12.53	83,316	+0.45(+3.74%)
May 31, 2013	12.07	12.18	11.84	12.08	42,893	-0.11(-0.89%)
May 30, 2013	12.14	12.20	12.11	12.19	19,132	+0.01(+0.11%)
May 29, 2013	12.35	12.35	12.15	12.18	28,089	-0.05(-0.44%)
May 28, 2013	12.33	12.41	12.20	12.23	35,016	+0.05(+0.44%)
May 24, 2013	12.02	12.37	11.89	12.18	0	+0.03(+0.28%)
May 23, 2013	11.84	12.16	11.84	12.14	0	+0.16(+1.29%)
May 22, 2013	12.24	12.31	11.85	11.99	0	-0.30(-2.47%)
May 21, 2013	12.26	12.30	12.17	12.29	0	+0.01(+0.11%)
May 20, 2013	12.19	12.33	12.14	12.28	0	+0.01(+0.11%)
May 17, 2013	12.27	12.31	12.16	12.26	0	+0.04(+0.33%)
May 16, 2013	12.21	12.28	12.10	12.22	14,137	+0.01(+0.11%)
May 15, 2013	11.95	12.26	11.91	12.21	0	+0.29(+2.43%)
May 13, 2013	12.08	12.08	11.81	11.92	0	-0.06(-0.51%)
May 10, 2013	12.06	12.06	11.86	11.98	0	-0.01(-0.11%)
May 09, 2013	11.98	12.09	11.98	11.99	0	-0.01(-0.11%)
May 08, 2013	11.93	12.07	11.93	12.01	0	-0.05(-0.45%)
May 07, 2013	11.89	12.06	11.79	12.06	0	+0.23(+1.94%)
May 06, 2013	11.86	11.91	11.71	11.83	0	+0.03(+0.23%)
May 03, 2013	11.68	11.87	11.68	11.81	0	+0.31(+2.70%)
May 02, 2013	11.54	11.72	11.47	11.50	0	+0.06(+0.53%)
May 01, 2013	11.81	11.95	11.41	11.43	0	-0.39(-3.31%)
Apr 30, 2013	11.63	11.97	11.63	11.83	0	+0.24(+2.10%)
Apr 29, 2013	11.55	11.73	11.51	11.58	32,459	+0.03(+0.29%)
Apr 26, 2013	11.47	11.67	11.38	11.55	40,449	+0.07(+0.59%)
Apr 25, 2013	11.52	11.52	11.37	11.48	0	+0.03(+0.30%)
Apr 24, 2013	11.23	11.52	11.17	11.45	29,708	+0.17(+1.49%)
Apr 23, 2013	11.39	11.42	11.14	11.28	35,381	-0.06(-0.54%)
Apr 22, 2013	11.44	11.58	11.18	11.34	44,854	-0.09(-0.83%)
Apr 19, 2013	11.31	11.52	11.27	11.43	32,921	+0.25(+2.23%)
Apr 18, 2013	11.18	11.27	11.12	11.18	26,583	+0.05(+0.42%)
Apr 17, 2013	11.03	11.43	10.97	11.14	40,317	+0.03(+0.30%)
Apr 16, 2013	11.03	11.11	10.94	11.10	55,518	+0.22(+2.05%)
Apr 15, 2013	11.31	11.36	10.86	10.88	51,137	-0.54(-4.72%)
Apr 12, 2013	11.61	11.61	11.41	11.42	18,983	-0.28(-2.42%)
Apr 11, 2013	11.62	11.76	11.50	11.70	9,659	+0.04(+0.35%)
Apr 10, 2013	11.31	11.70	11.31	11.66	28,247	+0.36(+3.22%)
Apr 09, 2013	11.30	11.45	11.27	11.30	16,823	+0.03(+0.24%)
Apr 08, 2013	11.40	11.40	11.12	11.27	31,606	-0.08(-0.71%)
Apr 05, 2013	11.28	11.47	11.28	11.35	43,136	-0.16(-1.35%)
Apr 04, 2013	11.52	11.57	11.47	11.51	39,754	+0.04(+0.35%)
Apr 03, 2013	11.53	11.56	11.47	11.47	32,401	-0.07(-0.58%)
Apr 02, 2013	11.54	11.64	11.47	11.54	21,974	+0.05(+0.41%)
Apr 01, 2013	11.81	11.83	11.35	11.49	62,404	-0.26(-2.24%)
Mar 28, 2013	11.84	11.84	11.70	11.75	40,213	-0.02(-0.17%)
Mar 27, 2013	11.74	11.84	11.61	11.77	38,405	-0.04(-0.34%)
Mar 26, 2013	11.75	11.81	11.58	11.81	50,265	+0.09(+0.81%)
Mar 25, 2013	11.60	11.76	11.58	11.72	35,499	+0.11(+0.93%)
Mar 22, 2013	11.61	11.72	11.60	11.61	21,845	+0.02(+0.17%)
Mar 21, 2013	11.54	11.66	11.54	11.59	28,339	-0.01(-0.12%)
Mar 20, 2013	11.58	11.64	11.54	11.60	43,446	+0.07(+0.64%)
Mar 19, 2013	11.58	11.66	11.47	11.53	54,419	-0.06(-0.52%)
Mar 18, 2013	11.47	11.69	11.47	11.59	12,038	-0.01(-0.06%)
Mar 15, 2013	11.62	11.70	11.52	11.60	96,439	+0.01(+0.06%)
Mar 14, 2013	11.52	11.61	11.52	11.59	42,294	+0.09(+0.76%)
Mar 13, 2013	11.45	11.56	11.45	11.50	14,375	+0.01(+0.06%)
Mar 12, 2013	11.53	11.60	11.43	11.50	12,251	-0.02(-0.18%)
Mar 11, 2013	11.60	11.65	11.39	11.52	65,148	-0.09(-0.81%)
Mar 08, 2013	11.64	11.73	11.54	11.61	43,090	+0.12(+1.04%)
Mar 07, 2013	11.34	11.52	11.10	11.49	34,054	+0.16(+1.41%)
Mar 06, 2013	11.13	11.33	11.12	11.33	27,559	+0.21(+1.86%)
Mar 05, 2013	11.12	11.19	11.04	11.12	18,259	+0.01(+0.12%)
Mar 04, 2013	11.01	11.15	11.01	11.11	17,209	+0.03(+0.30%)
Mar 01, 2013	10.97	11.20	10.93	11.08	36,380	+0.01(+0.12%)
Feb 28, 2013	11.20	11.30	10.98	11.06	34,739	-0.12(-1.07%)
Feb 27, 2013	10.97	11.29	10.97	11.18	18,185	+0.19(+1.70%)
Feb 26, 2013	10.96	11.17	10.90	11.00	45,469	+0.13(+1.17%)
Feb 25, 2013	11.22	11.22	10.84	10.87	32,724	-0.29(-2.63%)
Feb 22, 2013	11.11	11.18	11.06	11.16	31,947	+0.12(+1.09%)
Feb 21, 2013	11.01	11.13	11.01	11.04	29,192	+0.03(+0.24%)
Feb 20, 2013	11.20	11.21	11.01	11.02	44,311	-0.20(-1.78%)
Feb 19, 2013	11.14	11.28	11.02	11.22	66,811	+0.06(+0.54%)
Feb 15, 2013	11.28	11.28	11.14	11.16	36,536	-0.03(-0.30%)
Feb 14, 2013	11.32	11.32	11.19	11.19	11,558	-0.01(-0.12%)
Feb 13, 2013	11.27	11.32	11.18	11.20	17,669	-0.07(-0.59%)
Feb 12, 2013	11.26	11.36	11.24	11.27	34,995	+0.01(+0.06%)
Feb 11, 2013	11.15	11.33	11.15	11.26	46,320	+0.14(+1.26%)
Feb 08, 2013	10.95	11.17	10.92	11.12	78,454	+0.19(+1.71%)
Feb 07, 2013	10.98	11.05	10.90	10.94	42,687	-0.11(-1.03%)
Feb 06, 2013	11.09	11.14	11.00	11.05	23,107	-0.19(-1.72%)
Feb 04, 2013	11.24	11.30	11.20	11.24	28,334	-0.06(-0.53%)
Feb 01, 2013	11.26	11.33	11.15	11.30	60,476	+0.05(+0.41%)
Jan 31, 2013	11.13	11.29	10.99	11.26	56,245	+0.13(+1.14%)
Jan 30, 2013	11.10	11.21	11.07	11.13	36,567	+0.01(+0.06%)
Jan 29, 2013	11.00	11.16	10.91	11.12	51,531	+0.13(+1.21%)
Jan 28, 2013	11.00	11.04	10.85	10.99	33,631	+0.03(+0.24%)
Jan 25, 2013	11.12	11.16	10.94	10.96	89,258	-0.11(-0.96%)
Jan 24, 2013	11.36	11.42	11.02	11.07	37,126	-0.31(-2.70%)
Jan 23, 2013	11.56	11.56	11.31	11.38	67,803	-0.13(-1.16%)
Jan 22, 2013	11.54	11.60	11.44	11.51	44,684	-0.01(-0.06%)
Jan 18, 2013	11.56	11.64	11.49	11.52	51,653	-0.07(-0.63%)
Jan 17, 2013	11.73	11.73	11.55	11.59	87,225	-0.07(-0.63%)
Jan 16, 2013	11.79	11.79	11.64	11.66	45,113	-0.12(-1.02%)
Jan 15, 2013	11.63	11.84	11.63	11.78	35,610	+0.11(+0.91%)
Jan 14, 2013	11.71	11.80	11.51	11.68	25,371	-0.09(-0.74%)
Jan 11, 2013	11.71	11.82	11.63	11.76	27,827	+0.08(+0.68%)
Jan 10, 2013	11.73	11.73	11.63	11.68	26,988	-0.02(-0.17%)
Jan 09, 2013	11.68	11.70	11.57	11.70	50,639	+0.09(+0.80%)
Jan 08, 2013	11.56	11.61	11.46	11.61	38,761	-0.05(-0.40%)
Jan 07, 2013	11.82	11.90	11.62	11.66	31,440	-0.19(-1.58%)
Jan 04, 2013	11.89	11.94	11.62	11.84	26,265	+0.03(+0.28%)
Jan 03, 2013	11.95	11.98	11.71	11.81	38,878	-0.15(-1.28%)
Jan 02, 2013	11.66	12.00	11.40	11.96	95,585	+0.56(+4.91%)
Dec 31, 2012	11.12	11.50	11.08	11.40	31,878	+0.33(+3.01%)
Dec 28, 2012	11.00	11.29	10.88	11.07	46,970	+0.07(+0.67%)
Dec 27, 2012	11.44	11.45	10.90	11.00	65,920	-0.41(-3.62%)
Dec 26, 2012	11.64	11.67	11.40	11.41	26,889	-0.16(-1.38%)
Dec 24, 2012	11.74	11.76	11.44	11.57	53,022	-0.13(-1.14%)
Dec 21, 2012	11.68	11.85	11.24	11.70	219,243	+0.03(+0.23%)
Dec 20, 2012	11.20	11.71	11.14	11.68	52,442	+0.44(+3.92%)
Dec 19, 2012	11.24	11.38	10.96	11.24	62,679	-0.01(-0.06%)
Dec 18, 2012	11.20	11.39	11.07	11.24	57,357	+0.09(+0.84%)
Dec 17, 2012	11.04	11.23	11.04	11.15	26,467	+0.15(+1.33%)
Dec 14, 2012	11.05	11.21	10.97	11.00	22,687	-0.11(-0.96%)
Dec 13, 2012	10.97	11.32	10.97	11.11	80,596	+0.12(+1.09%)
Dec 12, 2012	11.41	11.41	10.98	10.99	76,077	-0.43(-3.74%)
Dec 11, 2012	11.25	11.51	11.17	11.42	39,646	+0.21(+1.87%)
Dec 10, 2012	11.02	11.23	11.01	11.21	20,829	+0.25(+2.28%)
Dec 07, 2012	11.02	11.07	10.90	10.96	16,734	-0.04(-0.36%)
Dec 06, 2012	10.92	11.06	10.83	11.00	13,700	+0.05(+0.42%)
Dec 05, 2012	11.07	11.07	10.79	10.95	41,874	-0.06(-0.54%)
Dec 04, 2012	11.02	11.05	10.86	11.01	22,512	-0.07(-0.65%)
Nov 30, 2012	10.72	11.13	10.70	11.08	94,286	+0.41(+3.83%)
Nov 29, 2012	10.73	11.00	10.57	10.67	33,178	+0.09(+0.81%)
Nov 28, 2012	10.55	10.82	10.48	10.59	42,751	-0.12(-1.11%)
Nov 27, 2012	10.72	10.86	10.67	10.71	35,475	+0.01(+0.06%)
Nov 26, 2012	10.63	10.71	10.61	10.70	17,739	+0.02(+0.19%)
Nov 23, 2012	10.53	10.68	10.51	10.68	17,188	+0.20(+1.95%)
Nov 21, 2012	10.55	10.56	10.38	10.48	16,634	-0.01(-0.06%)
Nov 20, 2012	10.55	10.65	10.46	10.48	22,623	-0.14(-1.36%)
Nov 19, 2012	10.39	10.66	10.39	10.63	28,855	+0.38(+3.66%)
Nov 16, 2012	10.21	10.44	10.10	10.25	77,601	+0.02(+0.19%)
Nov 15, 2012	10.31	10.53	10.23	10.23	42,108	-0.11(-1.02%)
Nov 14, 2012	10.44	10.49	10.22	10.34	29,916	-0.20(-1.94%)
Nov 13, 2012	10.59	10.69	10.42	10.54	50,960	-0.03(-0.25%)
Nov 12, 2012	10.47	10.67	10.44	10.57	13,479	+0.16(+1.58%)
Nov 09, 2012	10.40	10.66	10.27	10.40	65,528	-0.01(-0.13%)
Nov 08, 2012	10.60	11.00	10.39	10.42	40,216	-0.17(-1.62%)
Nov 07, 2012	11.11	11.11	10.54	10.59	48,086	-0.65(-5.80%)
Nov 06, 2012	10.94	11.34	10.94	11.24	41,931	+0.29(+2.65%)
Nov 05, 2012	10.86	11.00	10.79	10.95	13,217	+0.11(+0.97%)
Nov 02, 2012	11.36	11.36	10.78	10.84	29,444	-0.45(-3.97%)
Nov 01, 2012	11.34	11.48	11.04	11.29	35,227	+0.14(+1.24%)
Oct 31, 2012	10.94	11.35	10.63	11.15	89,551	+0.19(+1.74%)
Oct 26, 2012	11.06	10.96	10.96	10.96	59,347	-0.10(-0.89%)
Oct 25, 2012	11.29	11.29	10.96	11.06	23,796	-0.17(-1.52%)
Oct 24, 2012	11.31	11.31	11.17	11.23	11,072	-0.04(-0.35%)
Oct 23, 2012	11.15	11.36	11.04	11.27	63,259	+0.07(+0.65%)
Oct 19, 2012	11.22	11.42	11.15	11.20	78,023	-0.08(-0.70%)
Oct 18, 2012	11.64	11.66	11.25	11.28	31,045	-0.41(-3.49%)
Oct 17, 2012	11.87	11.87	11.47	11.69	21,726	-0.19(-1.61%)
Oct 16, 2012	11.98	12.02	11.62	11.88	62,626	-0.06(-0.50%)
Oct 15, 2012	11.87	11.94	11.85	11.94	15,281	+0.08(+0.67%)
Oct 12, 2012	11.83	11.92	11.79	11.86	36,806	+0.01(+0.06%)
Oct 11, 2012	12.05	12.05	11.82	11.85	13,713	-0.06(-0.50%)
Oct 10, 2012	11.83	11.98	11.83	11.91	11,405	+0.06(+0.50%)
Oct 09, 2012	11.92	11.92	11.81	11.85	15,636	+0.01(+0.06%)
Oct 08, 2012	11.86	12.04	11.85	11.85	35,683	-0.01(-0.11%)
Oct 05, 2012	11.90	12.17	11.76	11.86	56,160	-0.03(-0.22%)
Oct 04, 2012	11.84	11.92	11.67	11.89	29,053	+0.10(+0.84%)
Oct 03, 2012	11.95	11.95	11.69	11.79	13,826	-0.14(-1.16%)
Oct 02, 2012	12.01	12.01	11.67	11.92	55,988	-0.05(-0.39%)
Oct 01, 2012	12.00	12.12	11.83	11.97	22,482	+0.11(+0.94%)
Sep 28, 2012	12.04	12.23	11.86	11.86	61,041	-0.22(-1.80%)
Sep 27, 2012	12.05	12.31	12.02	12.08	27,047	+0.13(+1.05%)
Sep 26, 2012	11.83	12.02	11.79	11.95	28,271	+0.13(+1.12%)
Sep 25, 2012	11.93	12.04	11.76	11.82	51,923	-0.09(-0.72%)
Sep 24, 2012	11.52	11.91	11.52	11.90	60,716	+0.31(+2.67%)
Sep 21, 2012	11.83	11.83	11.35	11.60	103,369	+0.00(+0.00%)
Sep 20, 2012	11.54	11.67	11.33	11.60	12,393	-0.05(-0.45%)
Sep 19, 2012	11.61	11.70	11.47	11.65	30,784	+0.03(+0.23%)
Sep 18, 2012	11.45	11.63	11.25	11.62	46,063	+0.18(+1.61%)
Sep 17, 2012	11.38	11.48	10.89	11.44	51,574	-0.02(-0.17%)
Sep 14, 2012	11.36	11.53	11.17	11.46	69,842	+0.10(+0.87%)
Sep 13, 2012	11.02	11.36	10.88	11.36	110,203	+0.28(+2.50%)
Sep 12, 2012	10.98	11.08	10.92	11.08	20,536	+0.20(+1.88%)
Sep 11, 2012	10.86	11.00	10.82	10.88	43,134	-0.01(-0.06%)
Sep 10, 2012	11.16	11.16	10.72	10.88	34,933	-0.24(-2.13%)
Sep 07, 2012	11.11	11.19	10.85	11.12	44,885	+0.06(+0.54%)
Sep 06, 2012	10.79	11.13	10.79	11.06	36,150	+0.38(+3.58%)
Sep 05, 2012	10.82	10.87	10.55	10.68	56,563	-0.09(-0.80%)

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.