Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	12.25	12.37	12.25	12.37	889	+0.10(+0.81%)
Feb 27, 2013	12.37	12.51	12.27	12.27	1,373	+0.00(+0.00%)
Feb 26, 2013	12.21	12.77	12.21	12.27	4,524	-0.15(-1.17%)
Feb 25, 2013	12.55	12.59	12.27	12.42	10,742	-0.05(-0.44%)
Feb 22, 2013	12.78	12.78	12.40	12.47	1,258	-0.25(-1.99%)
Feb 21, 2013	12.80	12.83	12.69	12.73	4,319	-0.10(-0.78%)
Feb 20, 2013	12.90	13.01	12.69	12.83	2,070	-0.18(-1.39%)
Feb 19, 2013	12.98	13.01	12.92	13.01	1,724	+0.13(+0.99%)
Feb 15, 2013	12.88	12.88	12.88	12.88	110	-0.16(-1.25%)
Feb 14, 2013	13.23	13.23	12.53	13.04	19,885	+0.09(+0.70%)
Feb 13, 2013	12.83	12.95	12.67	12.95	13,723	+0.15(+1.20%)
Feb 12, 2013	12.96	13.14	12.70	12.80	12,801	-0.19(-1.46%)
Feb 11, 2013	12.86	12.99	12.84	12.99	873	+0.12(+0.92%)
Feb 08, 2013	13.04	13.12	12.87	12.87	3,220	-0.11(-0.84%)
Feb 07, 2013	12.69	13.36	12.63	12.98	21,000	+0.28(+2.21%)
Feb 06, 2013	12.10	12.78	12.06	12.70	9,744	+0.01(+0.07%)
Feb 04, 2013	12.98	13.10	12.69	12.69	7,172	-0.24(-1.82%)
Feb 01, 2013	13.03	13.31	12.87	12.93	16,966	-0.02(-0.14%)
Jan 31, 2013	13.05	13.05	12.87	12.94	4,998	-0.16(-1.25%)
Jan 30, 2013	13.37	13.37	13.03	13.11	5,613	-0.03(-0.21%)
Jan 29, 2013	13.40	13.49	12.92	13.13	15,989	+0.26(+2.04%)
Jan 28, 2013	13.13	13.14	12.87	12.87	3,786	-0.17(-1.32%)
Jan 25, 2013	12.87	13.14	12.87	13.04	3,428	+0.12(+0.91%)
Jan 24, 2013	13.01	13.04	12.87	12.93	5,231	-0.12(-0.90%)
Jan 23, 2013	13.14	13.14	12.94	13.04	1,514	+0.03(+0.21%)
Jan 22, 2013	12.96	13.13	12.59	13.02	5,404	+0.14(+1.06%)
Jan 18, 2013	12.69	12.88	12.69	12.88	1,016	+0.10(+0.78%)
Jan 17, 2013	12.69	12.81	12.69	12.78	4,218	-0.07(-0.56%)
Jan 16, 2013	12.65	12.85	12.60	12.85	1,875	+0.29(+2.35%)
Jan 15, 2013	12.49	12.74	12.49	12.56	2,746	-0.01(-0.11%)
Jan 14, 2013	12.60	12.78	12.47	12.57	13,865	-0.22(-1.70%)
Jan 11, 2013	12.69	12.79	12.69	12.79	2,463	+0.10(+0.79%)
Jan 10, 2013	12.58	12.96	12.58	12.69	21,722	+0.27(+2.19%)
Jan 09, 2013	12.96	12.96	12.26	12.42	5,008	-0.37(-2.91%)
Jan 08, 2013	12.90	13.01	12.78	12.79	2,333	+0.26(+2.10%)
Jan 07, 2013	12.69	12.76	12.16	12.53	11,913	-0.16(-1.29%)
Jan 04, 2013	13.03	13.14	12.69	12.69	10,969	-0.46(-3.51%)
Jan 03, 2013	12.83	13.15	12.83	13.15	9,227	+0.37(+2.91%)
Jan 02, 2013	12.70	13.02	12.69	12.78	7,694	-0.19(-1.47%)
Dec 31, 2012	11.89	12.97	11.89	12.97	2,263	+0.74(+6.08%)
Dec 28, 2012	11.53	12.41	11.34	12.23	8,743	+0.09(+0.75%)
Dec 27, 2012	12.00	12.14	11.80	12.14	5,946	+0.03(+0.22%)
Dec 26, 2012	11.62	12.16	11.62	12.11	4,239	+0.49(+4.21%)
Dec 24, 2012	12.08	12.08	11.11	11.62	5,428	-0.53(-4.33%)
Dec 21, 2012	12.38	12.50	12.09	12.15	5,729	-0.36(-2.90%)
Dec 20, 2012	12.78	12.81	12.16	12.51	9,558	+0.30(+2.45%)
Dec 19, 2012	12.19	12.67	12.10	12.21	19,153	-0.19(-1.56%)
Dec 18, 2012	12.40	12.40	12.40	12.40	234	+0.62(+5.26%)
Dec 17, 2012	12.09	12.09	11.77	11.78	7,093	-0.29(-2.40%)
Dec 14, 2012	12.17	12.20	11.80	12.07	8,163	-0.44(-3.55%)
Dec 13, 2012	12.75	12.83	12.08	12.52	1,249	-0.45(-3.49%)
Dec 12, 2012	12.55	13.57	11.78	12.97	9,846	+0.92(+7.59%)
Dec 11, 2012	12.20	12.20	11.95	12.06	1,199	-0.05(-0.37%)
Dec 10, 2012	12.28	12.68	12.04	12.10	15,072	-0.23(-1.84%)
Dec 07, 2012	12.68	12.68	12.33	12.33	1,831	+0.05(+0.37%)
Dec 06, 2012	12.23	12.28	12.23	12.28	2,879	+0.04(+0.30%)
Dec 05, 2012	12.25	12.25	12.25	12.25	110	+0.12(+0.97%)
Dec 04, 2012	12.38	12.46	12.13	12.13	677	+0.03(+0.25%)
Nov 30, 2012	12.23	12.23	12.01	12.10	1,996	-0.05(-0.40%)
Nov 29, 2012	12.04	12.16	12.04	12.15	3,014	-0.08(-0.67%)
Nov 28, 2012	12.12	12.48	12.12	12.23	441	+0.09(+0.75%)
Nov 27, 2012	12.42	12.42	12.04	12.14	5,196	-0.15(-1.18%)
Nov 26, 2012	12.38	12.38	12.28	12.28	496	+0.05(+0.37%)
Nov 23, 2012	12.24	12.24	12.24	12.24	124	-0.08(-0.66%)
Nov 21, 2012	12.41	12.41	12.32	12.32	772	+0.12(+0.97%)
Nov 20, 2012	12.18	12.21	12.18	12.20	1,797	+0.16(+1.33%)
Nov 19, 2012	12.23	12.45	12.04	12.04	1,359	-0.10(-0.81%)
Nov 16, 2012	11.89	12.23	11.89	12.14	1,248	-0.14(-1.16%)
Nov 15, 2012	11.85	12.60	11.21	12.28	2,483	+0.07(+0.58%)
Nov 14, 2012	12.25	12.27	12.20	12.21	3,004	-0.12(-0.94%)
Nov 13, 2012	11.83	12.33	11.83	12.33	3,486	+0.19(+1.54%)
Nov 12, 2012	12.24	12.31	11.92	12.14	18,562	-0.14(-1.16%)
Nov 09, 2012	12.33	12.39	12.28	12.28	11,807	-0.01(-0.07%)
Nov 08, 2012	12.21	12.70	12.21	12.29	8,386	+0.00(+0.00%)
Nov 07, 2012	12.37	12.41	12.28	12.29	6,844	-0.28(-2.26%)
Nov 06, 2012	12.74	12.77	12.46	12.58	13,714	-0.15(-1.19%)
Nov 05, 2012	12.28	12.82	12.28	12.73	4,591	+0.40(+3.25%)
Nov 02, 2012	12.37	12.46	12.33	12.33	4,326	-0.09(-0.72%)
Nov 01, 2012	12.30	12.41	12.28	12.41	5,819	+0.17(+1.38%)
Oct 31, 2012	12.28	12.42	12.24	12.25	4,614	-0.12(-0.94%)
Oct 26, 2012	12.46	12.36	12.36	12.36	5,842	-0.28(-2.25%)
Oct 25, 2012	12.24	12.65	12.22	12.65	8,174	+0.21(+1.72%)
Oct 24, 2012	12.54	12.54	12.25	12.43	5,505	-0.11(-0.85%)
Oct 23, 2012	12.24	12.54	12.24	12.54	8,809	+0.29(+2.40%)
Oct 19, 2012	12.53	12.55	12.24	12.25	2,699	-0.20(-1.57%)
Oct 18, 2012	12.57	12.59	12.33	12.44	2,856	-0.02(-0.14%)
Oct 17, 2012	12.64	12.64	12.46	12.46	2,424	+0.09(+0.71%)
Oct 16, 2012	12.45	12.60	12.37	12.37	1,764	-0.23(-1.82%)
Oct 15, 2012	12.37	12.63	12.37	12.60	2,560	+0.25(+2.02%)
Oct 12, 2012	12.61	12.61	12.35	12.35	698	-0.33(-2.60%)
Oct 11, 2012	12.74	12.74	12.68	12.68	3,030	+0.24(+1.93%)
Oct 10, 2012	12.71	12.71	12.25	12.44	3,090	-0.26(-2.03%)
Oct 09, 2012	12.64	12.70	12.63	12.70	675	+0.10(+0.78%)
Oct 08, 2012	12.64	12.64	12.46	12.60	730	+0.02(+0.14%)
Oct 05, 2012	12.46	12.82	12.46	12.58	3,721	+0.18(+1.43%)
Oct 04, 2012	12.01	12.41	12.01	12.41	11,292	+0.30(+2.50%)
Oct 03, 2012	12.10	12.10	12.10	12.10	112	-0.07(-0.58%)
Oct 02, 2012	12.20	12.20	12.17	12.17	449	-0.03(-0.22%)
Oct 01, 2012	12.21	12.46	12.19	12.20	13,850	-0.08(-0.65%)
Sep 28, 2012	12.09	12.46	11.90	12.28	9,884	+0.37(+3.14%)
Sep 27, 2012	12.01	12.09	11.91	11.91	3,265	+0.21(+1.83%)
Sep 26, 2012	11.70	11.79	11.57	11.69	1,597	-0.08(-0.68%)
Sep 25, 2012	11.77	11.77	11.77	11.77	337	-0.03(-0.23%)
Sep 24, 2012	11.84	12.09	11.69	11.80	7,332	-0.23(-1.92%)
Sep 21, 2012	11.81	12.03	11.81	12.03	14,384	+0.24(+2.04%)
Sep 20, 2012	11.75	11.80	11.60	11.79	4,609	-0.02(-0.15%)
Sep 19, 2012	11.85	11.90	11.77	11.81	2,612	-0.10(-0.82%)
Sep 18, 2012	11.77	12.01	11.75	11.91	2,520	-0.01(-0.07%)
Sep 17, 2012	11.57	11.92	11.57	11.92	2,045	+0.08(+0.68%)
Sep 14, 2012	11.59	12.01	11.57	11.84	18,768	+0.40(+3.50%)
Sep 13, 2012	11.66	11.66	11.33	11.44	13,333	-0.18(-1.53%)
Sep 12, 2012	11.42	11.61	11.39	11.61	4,101	+0.19(+1.64%)
Sep 11, 2012	11.48	11.58	11.30	11.43	12,309	+0.04(+0.31%)
Sep 10, 2012	11.72	11.72	11.29	11.39	12,887	-0.22(-1.92%)
Sep 07, 2012	11.52	11.70	11.37	11.61	14,495	+0.24(+2.15%)
Sep 06, 2012	11.36	11.39	11.35	11.37	7,843	-0.07(-0.58%)
Sep 05, 2012	11.42	11.58	11.39	11.44	4,449	-0.04(-0.39%)
Sep 04, 2012	11.74	11.84	11.35	11.48	2,715	-0.18(-1.53%)
Aug 31, 2012	11.80	11.84	11.61	11.66	1,573	+0.09(+0.77%)
Aug 30, 2012	11.78	11.78	11.57	11.57	616	+0.00(+0.00%)
Aug 29, 2012	11.57	11.57	11.57	11.57	1,685	+0.00(+0.00%)
Aug 27, 2012	11.57	11.67	11.52	11.57	10,860	+0.00(+0.00%)
Aug 24, 2012	11.44	11.62	11.39	11.57	20,778	+0.09(+0.78%)
Aug 23, 2012	11.30	11.48	11.09	11.48	3,708	+0.55(+5.05%)
Aug 22, 2012	11.52	11.52	10.88	10.93	7,253	-0.33(-2.92%)
Aug 21, 2012	11.26	11.26	11.26	11.26	960	-0.04(-0.39%)
Aug 20, 2012	11.20	11.53	11.12	11.30	2,345	+0.20(+1.84%)
Aug 17, 2012	11.51	11.51	11.10	11.10	1,951	+0.32(+2.97%)
Aug 16, 2012	11.46	11.46	10.70	10.78	7,590	-0.32(-2.89%)
Aug 15, 2012	11.14	11.14	10.98	11.10	997	+0.06(+0.56%)
Aug 14, 2012	11.79	11.93	10.90	11.04	49,077	-0.70(-5.99%)
Aug 13, 2012	10.50	11.83	10.50	11.74	4,386	+0.41(+3.61%)
Aug 10, 2012	10.96	11.90	10.77	11.33	1,021	-0.24(-2.08%)
Aug 09, 2012	11.38	11.57	11.12	11.57	1,720	+0.24(+2.12%)
Aug 08, 2012	11.08	11.33	10.85	11.33	6,420	+0.19(+1.68%)
Aug 07, 2012	11.12	11.15	10.86	11.14	8,788	+0.04(+0.32%)
Aug 06, 2012	10.86	11.50	10.86	11.11	1,236	+0.26(+2.38%)
Aug 03, 2012	11.21	11.21	10.31	10.85	7,291	-0.28(-2.56%)
Aug 02, 2012	10.28	11.57	9.300	11.13	9,583	+0.44(+4.08%)
Aug 01, 2012	10.96	10.96	10.68	10.70	4,884	-0.44(-3.92%)
Jul 31, 2012	11.57	11.57	11.13	11.13	898	-0.41(-3.55%)
Jul 30, 2012	11.64	11.79	11.12	11.54	1,907	-0.16(-1.37%)
Jul 27, 2012	12.15	12.15	11.67	11.70	7,867	-0.36(-2.95%)
Jul 26, 2012	11.60	12.06	11.57	12.06	3,033	-0.04(-0.29%)
Jul 25, 2012	12.01	12.09	11.87	12.09	1,901	+0.08(+0.67%)
Jul 24, 2012	11.78	12.02	11.67	12.01	12,156	+0.41(+3.53%)
Jul 23, 2012	11.74	11.74	11.12	11.61	1,702	-0.14(-1.21%)
Jul 20, 2012	11.52	11.75	11.17	11.75	5,210	+0.13(+1.15%)
Jul 19, 2012	12.01	12.01	11.22	11.61	4,291	-0.26(-2.17%)
Jul 18, 2012	11.70	12.17	11.64	11.87	7,614	+0.17(+1.44%)
Jul 17, 2012	11.52	11.70	10.95	11.70	3,276	+0.27(+2.33%)
Jul 16, 2012	10.55	11.44	10.50	11.44	2,475	+0.44(+3.96%)
Jul 13, 2012	10.65	11.06	10.65	11.00	3,287	+0.40(+3.78%)
Jul 12, 2012	10.62	10.81	10.21	10.60	3,729	-0.01(-0.08%)
Jul 11, 2012	10.72	10.72	10.37	10.61	3,709	-0.05(-0.50%)
Jul 10, 2012	10.49	10.83	10.47	10.66	3,006	+0.18(+1.74%)
Jul 09, 2012	10.23	10.48	10.11	10.48	2,809	-0.02(-0.21%)
Jul 06, 2012	10.79	10.79	10.26	10.50	898	+0.13(+1.29%)
Jul 05, 2012	10.59	10.74	10.13	10.37	9,719	-0.07(-0.68%)
Jul 03, 2012	10.11	10.83	10.11	10.44	2,311	+0.38(+3.81%)
Jul 02, 2012	10.11	10.33	9.843	10.06	4,262	-0.08(-0.79%)
Jun 29, 2012	9.647	10.37	9.647	10.14	2,106	+0.30(+3.08%)
Jun 28, 2012	10.85	10.85	9.807	9.834	5,949	-0.22(-2.21%)
Jun 27, 2012	10.05	10.06	9.959	10.06	561	+0.06(+0.62%)
Jun 26, 2012	9.896	10.42	9.754	9.994	4,763	+0.25(+2.56%)
Jun 25, 2012	9.976	10.00	9.745	9.745	1,594	-0.22(-2.23%)
Jun 22, 2012	10.72	10.81	9.968	9.968	4,362	-0.49(-4.68%)
Jun 21, 2012	10.81	10.81	9.807	10.46	3,129	-0.04(-0.42%)
Jun 20, 2012	10.39	10.67	10.25	10.50	6,785	+0.37(+3.69%)
Jun 19, 2012	9.790	10.42	9.790	10.13	3,158	+0.17(+1.70%)
Jun 18, 2012	10.05	10.05	9.613	9.959	2,685	-0.20(-2.01%)
Jun 15, 2012	9.603	10.16	9.389	10.16	5,468	+0.51(+5.25%)
Jun 14, 2012	10.12	10.23	9.309	9.656	10,028	+0.22(+2.36%)
Jun 13, 2012	10.08	10.15	9.434	9.434	4,719	-0.62(-6.20%)
Jun 12, 2012	10.23	10.23	10.06	10.06	1,854	-0.27(-2.58%)
Jun 11, 2012	10.25	10.32	10.25	10.32	449	+0.08(+0.78%)
Jun 08, 2012	10.59	10.59	10.24	10.24	379	+0.04(+0.44%)
Jun 07, 2012	10.28	10.28	10.20	10.20	668	-0.04(-0.35%)
Jun 06, 2012	10.14	10.41	10.14	10.23	2,051	+0.12(+1.14%)
Jun 04, 2012	10.12	10.12	10.12	10.12	0	-0.38(-3.64%)
Jun 01, 2012	10.31	10.59	10.02	10.50	898	+0.09(+0.85%)
May 31, 2012	10.67	10.83	10.41	10.41	2,808	-0.05(-0.49%)
May 30, 2012	10.63	10.63	10.40	10.46	477	-0.21(-1.94%)
May 29, 2012	10.67	10.67	10.67	10.67	561	-0.02(-0.17%)
May 25, 2012	10.63	10.87	10.63	10.69	623	-0.16(-1.48%)
May 24, 2012	10.39	10.96	10.39	10.85	1,289	+0.48(+4.64%)
May 23, 2012	11.05	11.05	9.994	10.37	4,662	-0.13(-1.27%)
May 22, 2012	10.63	10.77	10.07	10.50	5,808	-0.13(-1.26%)
May 21, 2012	10.80	10.80	10.51	10.63	2,503	-0.13(-1.24%)
May 18, 2012	10.01	10.86	9.985	10.77	1,123	-0.09(-0.82%)
May 17, 2012	10.74	10.86	10.44	10.86	3,995	-0.33(-2.94%)
May 16, 2012	11.19	11.19	11.19	11.19	221	+0.61(+5.72%)
May 15, 2012	10.51	10.60	10.50	10.58	1,312	-0.29(-2.70%)
May 14, 2012	10.90	11.53	10.34	10.88	7,492	-0.69(-6.00%)
May 11, 2012	10.36	11.57	10.36	11.57	12,852	+1.20(+11.59%)
May 10, 2012	10.50	11.21	9.996	10.37	1,071	-0.11(-1.02%)
May 09, 2012	10.56	10.56	10.47	10.47	842	+0.50(+5.00%)
May 08, 2012	9.976	9.976	9.976	9.976	149	-0.26(-2.52%)
May 07, 2012	10.68	10.68	9.247	10.23	8,936	-0.44(-4.17%)
May 04, 2012	10.66	11.14	10.63	10.68	7,598	-0.11(-0.99%)
May 03, 2012	10.72	11.27	10.53	10.79	2,819	-0.34(-3.04%)
May 02, 2012	11.35	11.35	10.95	11.12	2,593	+0.22(+2.04%)
May 01, 2012	10.87	10.90	10.87	10.90	277	+0.16(+1.49%)
Apr 30, 2012	10.74	10.74	10.74	10.74	337	-0.92(-7.86%)
Apr 27, 2012	11.66	11.66	11.66	11.66	449	-0.03(-0.23%)
Apr 26, 2012	11.30	11.80	11.30	11.69	421	+0.34(+2.98%)
Apr 25, 2012	11.07	11.35	10.93	11.35	1,280	+0.50(+4.59%)
Apr 24, 2012	10.85	10.85	10.85	10.85	112	+0.00(+0.00%)
Apr 23, 2012	10.32	10.85	10.32	10.85	4,320	+0.56(+5.45%)
Apr 20, 2012	10.29	10.29	10.29	10.29	2,247	-0.57(-5.25%)
Apr 19, 2012	10.90	11.12	10.67	10.86	3,033	-0.05(-0.49%)
Apr 18, 2012	10.69	10.91	10.69	10.91	561	+0.09(+0.82%)
Apr 17, 2012	10.74	11.20	10.74	10.82	2,116	+0.13(+1.25%)
Apr 16, 2012	10.88	11.12	10.69	10.69	2,752	-0.18(-1.64%)
Apr 13, 2012	11.08	11.08	10.72	10.87	505	-0.08(-0.73%)
Apr 12, 2012	10.85	11.38	10.85	10.95	3,249	-0.04(-0.40%)
Apr 11, 2012	10.99	10.99	10.65	10.99	2,491	+0.09(+0.82%)
Apr 10, 2012	11.07	11.42	10.69	10.90	12,321	-0.24(-2.16%)
Apr 09, 2012	11.16	11.21	10.69	11.14	7,412	-0.10(-0.87%)
Apr 05, 2012	11.16	11.27	11.16	11.24	797	-0.07(-0.63%)
Apr 04, 2012	11.55	11.57	11.20	11.31	3,726	-0.16(-1.40%)
Apr 03, 2012	11.93	11.94	11.47	11.47	1,750	-0.49(-4.09%)
Apr 02, 2012	11.66	11.97	11.66	11.96	1,353	+0.27(+2.28%)
Mar 30, 2012	11.66	11.78	11.05	11.69	3,470	+0.04(+0.31%)
Mar 29, 2012	10.90	11.97	10.90	11.66	4,269	+0.75(+6.85%)
Mar 28, 2012	11.29	11.39	10.78	10.91	5,000	-0.39(-3.46%)
Mar 27, 2012	11.44	11.80	11.20	11.30	4,208	-0.06(-0.55%)
Mar 26, 2012	11.93	11.97	11.36	11.36	7,173	-0.45(-3.77%)
Mar 23, 2012	11.61	11.97	11.61	11.81	5,337	+0.15(+1.30%)
Mar 22, 2012	11.97	12.06	11.57	11.66	6,219	-0.31(-2.60%)
Mar 21, 2012	11.56	11.97	11.56	11.97	4,831	+0.40(+3.46%)
Mar 20, 2012	11.55	11.57	11.52	11.57	1,564	+0.00(+0.00%)
Mar 19, 2012	11.56	11.79	11.45	11.57	10,849	+0.02(+0.15%)
Mar 16, 2012	11.26	11.55	11.20	11.55	3,948	+0.34(+3.02%)
Mar 15, 2012	11.12	11.41	10.38	11.21	9,871	+0.42(+3.87%)
Mar 14, 2012	11.26	11.43	10.80	10.80	4,918	-0.41(-3.65%)
Mar 13, 2012	11.39	11.56	11.04	11.20	5,376	-0.33(-2.86%)
Mar 12, 2012	11.44	11.66	11.27	11.53	4,226	+0.01(+0.08%)
Mar 09, 2012	11.56	11.65	11.36	11.52	2,078	-0.04(-0.38%)
Mar 08, 2012	11.17	11.57	10.71	11.57	19,224	+0.31(+2.77%)
Mar 07, 2012	10.79	11.28	10.71	11.26	8,693	+0.41(+3.77%)
Mar 06, 2012	10.87	11.13	10.42	10.85	8,313	-0.40(-3.56%)
Mar 05, 2012	10.70	11.34	10.26	11.25	3,623	+0.68(+6.40%)
Mar 02, 2012	10.80	10.89	10.08	10.57	3,955	-0.02(-0.17%)

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.