Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	10.56	10.69	10.46	10.47	129,124	-0.22(-2.02%)
Apr 29, 2013	10.70	10.70	10.59	10.68	103,474	+0.05(+0.49%)
Apr 26, 2013	10.56	10.65	10.54	10.63	76,803	+0.10(+0.94%)
Apr 25, 2013	10.54	10.61	10.46	10.53	94,112	+0.06(+0.56%)
Apr 24, 2013	10.56	10.62	10.38	10.47	133,729	-0.06(-0.61%)
Apr 23, 2013	10.49	10.62	10.31	10.54	124,410	+0.05(+0.50%)
Apr 22, 2013	10.33	10.54	10.22	10.48	134,594	+0.18(+1.75%)
Apr 19, 2013	10.35	10.40	10.21	10.30	60,750	-0.08(-0.78%)
Apr 18, 2013	10.31	10.42	10.03	10.38	120,415	+0.13(+1.25%)
Apr 17, 2013	10.42	10.58	10.26	10.26	109,087	-0.15(-1.40%)
Apr 16, 2013	10.45	10.65	10.31	10.40	77,120	+0.03(+0.28%)
Apr 15, 2013	10.54	10.54	10.31	10.37	124,503	-0.16(-1.49%)
Apr 12, 2013	10.61	10.69	10.40	10.53	139,145	-0.12(-1.15%)
Apr 11, 2013	10.68	10.76	10.62	10.65	87,883	+0.02(+0.16%)
Apr 10, 2013	10.66	10.73	10.57	10.63	90,234	-0.06(-0.54%)
Apr 09, 2013	10.71	10.77	10.52	10.69	87,974	+0.04(+0.38%)
Apr 08, 2013	10.63	10.73	10.40	10.65	78,264	+0.05(+0.49%)
Apr 05, 2013	10.60	10.77	10.48	10.60	86,391	-0.03(-0.27%)
Apr 04, 2013	10.65	10.71	10.48	10.63	144,718	-0.12(-1.08%)
Apr 03, 2013	10.82	10.82	10.63	10.74	135,896	-0.12(-1.07%)
Apr 02, 2013	10.87	10.94	10.83	10.86	84,722	+0.02(+0.16%)
Apr 01, 2013	10.91	10.93	10.83	10.84	82,493	-0.06(-0.59%)
Mar 28, 2013	10.75	10.92	10.66	10.91	127,755	+0.16(+1.46%)
Mar 27, 2013	10.66	10.76	10.66	10.75	116,986	+0.01(+0.05%)
Mar 26, 2013	10.74	10.76	10.65	10.74	179,420	-0.01(-0.05%)
Mar 25, 2013	10.84	10.88	10.72	10.75	134,251	-0.02(-0.16%)
Mar 22, 2013	10.76	10.83	10.70	10.77	82,792	+0.01(+0.05%)
Mar 21, 2013	10.77	10.86	10.68	10.76	116,618	-0.10(-0.96%)
Mar 20, 2013	10.93	10.98	10.82	10.87	174,564	-0.08(-0.69%)
Mar 19, 2013	10.93	11.01	10.92	10.94	114,017	+0.02(+0.16%)
Mar 18, 2013	10.93	10.95	10.93	10.93	76,703	-0.05(-0.42%)
Mar 15, 2013	10.97	10.99	10.92	10.97	105,073	+0.02(+0.21%)
Mar 14, 2013	11.04	11.04	10.94	10.95	83,432	-0.03(-0.27%)
Mar 13, 2013	10.93	11.01	10.92	10.98	65,460	+0.05(+0.48%)
Mar 12, 2013	10.97	11.00	10.93	10.93	93,333	-0.01(-0.07%)
Mar 11, 2013	10.92	10.97	10.92	10.93	76,068	-0.03(-0.25%)
Mar 08, 2013	10.94	11.00	10.89	10.96	114,915	+0.01(+0.05%)
Mar 07, 2013	10.96	10.97	10.92	10.95	61,792	+0.02(+0.21%)
Mar 06, 2013	10.94	11.05	10.92	10.93	120,791	+0.01(+0.05%)
Mar 05, 2013	11.02	11.05	10.92	10.93	111,561	-0.11(-1.00%)
Mar 04, 2013	11.05	11.09	11.01	11.04	227,526	-0.01(-0.05%)
Mar 01, 2013	11.05	11.08	10.96	11.04	237,353	-0.01(-0.05%)
Feb 28, 2013	10.97	11.10	10.95	11.05	256,888	+0.06(+0.58%)
Feb 27, 2013	10.91	11.05	10.86	10.98	170,886	+0.08(+0.69%)
Feb 26, 2013	10.73	10.98	10.73	10.91	109,322	+0.08(+0.70%)
Feb 22, 2013	10.92	10.92	10.72	10.83	150,618	+0.00(+0.00%)
Feb 21, 2013	10.92	10.98	10.77	10.83	161,343	-0.09(-0.80%)
Feb 20, 2013	11.00	11.04	10.91	10.92	235,490	-0.04(-0.37%)
Feb 19, 2013	11.03	11.09	10.87	10.96	270,394	-0.06(-0.58%)
Feb 15, 2013	11.00	11.10	10.97	11.02	208,461	+0.08(+0.75%)
Feb 14, 2013	10.97	11.00	10.70	10.94	185,385	+0.01(+0.05%)
Feb 13, 2013	11.00	11.00	10.78	10.94	179,726	-0.03(-0.32%)
Feb 12, 2013	10.92	11.05	10.89	10.97	182,132	+0.09(+0.86%)
Feb 11, 2013	10.84	10.92	10.84	10.88	93,292	+0.06(+0.54%)
Feb 08, 2013	10.74	10.92	10.68	10.82	182,178	+0.15(+1.36%)
Feb 07, 2013	10.69	10.79	10.64	10.68	60,133	-0.05(-0.43%)
Feb 06, 2013	10.62	10.80	10.61	10.72	152,132	+0.12(+1.10%)
Feb 04, 2013	10.59	10.83	10.49	10.61	112,109	+0.03(+0.28%)
Feb 01, 2013	10.71	10.81	10.48	10.58	142,539	-0.05(-0.44%)
Jan 31, 2013	10.70	10.83	10.60	10.62	142,280	-0.21(-1.94%)
Jan 30, 2013	10.89	10.92	10.73	10.83	180,353	-0.06(-0.59%)
Jan 29, 2013	10.79	10.92	10.74	10.90	200,178	+0.12(+1.08%)
Jan 28, 2013	10.83	10.83	10.73	10.78	139,752	+0.06(+0.60%)
Jan 25, 2013	10.77	10.86	10.66	10.72	107,916	+0.04(+0.38%)
Jan 24, 2013	10.81	10.84	10.66	10.68	128,208	-0.14(-1.29%)
Jan 23, 2013	10.67	10.83	10.58	10.81	157,711	+0.19(+1.81%)
Jan 22, 2013	10.59	10.67	10.48	10.62	155,400	+0.05(+0.50%)
Jan 18, 2013	10.62	10.62	10.52	10.57	42,379	-0.01(-0.05%)
Jan 17, 2013	10.58	10.62	10.49	10.58	67,979	+0.03(+0.33%)
Jan 16, 2013	10.48	10.58	10.47	10.54	116,230	+0.05(+0.44%)
Jan 15, 2013	10.54	10.57	10.42	10.49	90,517	-0.07(-0.66%)
Jan 14, 2013	10.54	10.58	10.49	10.56	101,177	+0.06(+0.55%)
Jan 11, 2013	10.54	10.68	10.40	10.51	103,543	+0.03(+0.33%)
Jan 10, 2013	10.55	10.58	10.34	10.47	253,416	-0.08(-0.77%)
Jan 09, 2013	10.38	10.58	10.34	10.55	144,704	+0.27(+2.66%)
Jan 08, 2013	10.30	10.31	10.12	10.28	116,659	+0.01(+0.06%)
Jan 07, 2013	10.28	10.28	10.17	10.27	96,953	+0.05(+0.51%)
Jan 04, 2013	10.11	10.24	9.988	10.22	95,253	+0.12(+1.21%)
Jan 03, 2013	10.11	10.11	9.877	10.10	307,628	-0.01(-0.11%)
Jan 02, 2013	10.17	10.18	9.930	10.11	155,287	+0.01(+0.11%)
Dec 31, 2012	9.901	10.17	9.743	10.10	343,326	+0.12(+1.23%)
Dec 28, 2012	9.726	10.01	9.586	9.976	294,112	+0.22(+2.27%)
Dec 27, 2012	9.947	9.970	9.440	9.755	352,127	-0.25(-2.50%)
Dec 26, 2012	10.10	10.31	9.906	10.01	139,230	-0.05(-0.46%)
Dec 24, 2012	10.05	10.13	9.994	10.05	68,437	+0.00(+0.00%)
Dec 21, 2012	10.08	10.10	9.848	10.05	199,167	-0.03(-0.29%)
Dec 20, 2012	10.27	10.32	10.05	10.08	193,246	-0.13(-1.31%)
Dec 19, 2012	10.25	10.29	10.12	10.21	178,146	-0.09(-0.90%)
Dec 18, 2012	10.02	10.38	10.02	10.31	150,249	+0.27(+2.67%)
Dec 17, 2012	10.16	10.31	9.901	10.04	116,256	-0.13(-1.26%)
Dec 14, 2012	9.982	10.33	9.982	10.17	112,980	+0.14(+1.39%)
Dec 13, 2012	10.02	10.09	9.871	10.03	142,203	+0.00(+0.00%)
Dec 12, 2012	9.901	10.17	9.755	10.03	255,968	+0.10(+1.06%)
Dec 11, 2012	9.854	9.930	9.761	9.924	168,812	+0.08(+0.83%)
Dec 10, 2012	9.970	10.08	9.813	9.842	142,187	-0.09(-0.94%)
Dec 07, 2012	10.05	10.24	9.901	9.935	119,779	-0.05(-0.52%)
Dec 06, 2012	10.37	10.51	9.938	9.988	238,840	-0.35(-3.38%)
Dec 05, 2012	10.28	10.37	10.22	10.34	67,585	+0.01(+0.06%)
Dec 04, 2012	10.22	10.40	10.19	10.33	113,709	+0.08(+0.74%)
Nov 30, 2012	10.34	10.54	10.19	10.26	139,940	-0.07(-0.68%)
Nov 29, 2012	10.56	10.69	10.27	10.33	190,289	-0.24(-2.26%)
Nov 28, 2012	10.38	10.70	10.29	10.56	95,263	+0.09(+0.89%)
Nov 27, 2012	10.62	10.65	10.42	10.47	171,810	-0.10(-0.94%)
Nov 26, 2012	10.63	10.71	10.55	10.57	99,131	-0.13(-1.20%)
Nov 23, 2012	10.64	10.70	10.41	10.70	58,825	+0.12(+1.16%)
Nov 21, 2012	10.13	10.58	10.06	10.58	132,029	+0.48(+4.73%)
Nov 20, 2012	10.12	10.13	9.899	10.10	58,353	+0.04(+0.35%)
Nov 19, 2012	10.45	10.45	9.935	10.06	189,797	+0.10(+0.99%)
Nov 16, 2012	9.708	10.000	9.604	9.965	84,251	+0.27(+2.76%)
Nov 15, 2012	9.871	9.871	9.604	9.697	171,833	-0.15(-1.48%)
Nov 14, 2012	10.02	10.03	9.679	9.842	348,245	-0.12(-1.17%)
Nov 13, 2012	10.24	10.24	9.703	9.959	246,563	-0.29(-2.79%)
Nov 12, 2012	10.48	10.51	9.965	10.24	281,607	-0.17(-1.68%)
Nov 09, 2012	10.54	10.61	10.40	10.42	216,576	-0.12(-1.10%)
Nov 08, 2012	10.65	10.67	10.53	10.54	97,128	-0.08(-0.71%)
Nov 07, 2012	10.70	10.82	10.50	10.61	137,577	-0.16(-1.51%)
Nov 06, 2012	10.74	10.87	10.61	10.77	173,426	+0.02(+0.22%)
Nov 05, 2012	10.69	10.87	10.69	10.75	67,446	+0.09(+0.82%)
Nov 02, 2012	10.72	10.84	10.61	10.66	99,241	-0.06(-0.54%)
Nov 01, 2012	10.74	10.95	10.63	10.72	149,043	+0.10(+0.93%)
Oct 31, 2012	10.92	10.92	10.57	10.62	171,213	-0.24(-2.25%)
Oct 26, 2012	10.72	10.87	10.87	10.87	172,737	+0.19(+1.80%)
Oct 25, 2012	10.61	10.76	10.59	10.68	170,543	+0.06(+0.60%)
Oct 24, 2012	10.65	10.77	10.55	10.61	66,981	-0.03(-0.33%)
Oct 23, 2012	10.77	10.79	10.60	10.65	277,362	-0.02(-0.22%)
Oct 19, 2012	10.72	10.72	10.64	10.67	93,238	-0.04(-0.38%)
Oct 18, 2012	10.72	10.74	10.65	10.71	80,594	-0.01(-0.05%)
Oct 17, 2012	10.66	10.72	10.64	10.72	100,601	+0.07(+0.66%)
Oct 16, 2012	10.71	10.72	10.63	10.65	163,601	-0.02(-0.22%)
Oct 15, 2012	10.72	10.72	10.63	10.67	78,468	+0.00(+0.00%)
Oct 12, 2012	10.72	10.72	10.64	10.67	85,743	-0.03(-0.33%)
Oct 11, 2012	10.66	10.74	10.59	10.70	80,335	+0.08(+0.77%)
Oct 10, 2012	10.69	10.76	10.60	10.62	134,946	-0.09(-0.87%)
Oct 09, 2012	10.73	10.73	10.63	10.72	47,056	-0.02(-0.16%)
Oct 08, 2012	10.69	10.75	10.59	10.73	87,256	+0.01(+0.05%)
Oct 05, 2012	10.74	10.76	10.66	10.73	78,343	+0.04(+0.38%)
Oct 04, 2012	10.66	10.70	10.55	10.69	98,776	+0.03(+0.27%)
Oct 03, 2012	10.66	10.68	10.61	10.66	80,168	+0.01(+0.05%)
Oct 02, 2012	10.60	10.66	10.57	10.65	74,670	+0.06(+0.60%)
Oct 01, 2012	10.58	10.65	10.54	10.59	110,141	+0.02(+0.17%)
Sep 28, 2012	10.59	10.63	10.55	10.57	66,231	+0.00(+0.00%)
Sep 27, 2012	10.55	10.63	10.48	10.57	86,324	+0.04(+0.39%)
Sep 26, 2012	10.54	10.58	10.47	10.53	112,444	-0.10(-0.93%)
Sep 25, 2012	10.66	10.66	10.57	10.63	143,408	-0.02(-0.16%)
Sep 24, 2012	10.60	10.68	10.60	10.65	121,237	+0.01(+0.11%)
Sep 21, 2012	10.66	10.68	10.59	10.63	96,583	+0.02(+0.16%)
Sep 20, 2012	10.69	10.69	10.55	10.62	205,477	-0.08(-0.71%)
Sep 19, 2012	10.63	10.75	10.58	10.69	130,856	+0.06(+0.60%)
Sep 18, 2012	10.68	10.72	10.59	10.63	105,061	-0.04(-0.38%)
Sep 17, 2012	10.67	10.69	10.62	10.67	128,720	+0.00(+0.00%)
Sep 14, 2012	10.78	10.79	10.59	10.67	158,551	-0.08(-0.70%)
Sep 13, 2012	10.56	10.77	10.48	10.74	236,322	+0.06(+0.54%)
Sep 12, 2012	10.66	10.80	10.60	10.69	124,051	+0.02(+0.22%)
Sep 11, 2012	10.72	10.80	10.58	10.66	365,120	-0.22(-2.03%)
Sep 10, 2012	10.88	11.05	10.66	10.88	210,340	-0.06(-0.58%)
Sep 07, 2012	10.86	11.01	10.72	10.95	123,701	+0.19(+1.79%)
Sep 06, 2012	10.84	10.88	10.63	10.76	194,718	-0.09(-0.81%)
Sep 05, 2012	11.09	11.09	10.65	10.84	251,290	-0.26(-2.36%)
Sep 04, 2012	11.02	11.12	11.01	11.11	161,654	+0.07(+0.63%)
Aug 31, 2012	11.02	11.08	10.95	11.04	118,158	+0.06(+0.53%)
Aug 30, 2012	10.90	11.02	10.90	10.98	123,806	+0.02(+0.16%)
Aug 29, 2012	11.02	11.04	10.77	10.96	245,047	-0.06(-0.58%)
Aug 27, 2012	11.07	11.08	11.01	11.02	118,533	-0.02(-0.21%)
Aug 24, 2012	11.01	11.06	10.95	11.05	192,382	+0.04(+0.37%)
Aug 23, 2012	11.02	11.04	10.89	11.01	100,864	+0.01(+0.11%)
Aug 22, 2012	11.04	11.07	10.77	11.00	266,648	-0.01(-0.11%)
Aug 21, 2012	11.05	11.07	10.89	11.01	160,993	+0.01(+0.05%)
Aug 20, 2012	10.99	11.02	10.81	11.00	108,570	+0.01(+0.05%)
Aug 17, 2012	10.90	11.07	10.74	11.00	228,649	+0.09(+0.85%)
Aug 16, 2012	10.80	10.91	10.74	10.90	99,621	+0.08(+0.75%)
Aug 15, 2012	10.72	10.84	10.61	10.82	197,055	+0.10(+0.92%)
Aug 14, 2012	10.66	10.74	10.52	10.72	165,493	+0.15(+1.38%)
Aug 13, 2012	10.56	10.76	10.41	10.58	226,647	-0.04(-0.38%)
Aug 10, 2012	10.47	10.75	10.42	10.62	195,581	+0.10(+0.94%)
Aug 09, 2012	10.48	10.62	10.45	10.52	188,984	+0.03(+0.33%)
Aug 08, 2012	10.56	10.72	10.47	10.48	244,006	-0.15(-1.42%)
Aug 07, 2012	10.58	10.75	10.55	10.63	191,467	+0.06(+0.61%)
Aug 06, 2012	10.70	10.77	10.56	10.57	127,595	-0.15(-1.36%)
Aug 03, 2012	10.74	10.86	10.51	10.72	302,267	+0.00(+0.00%)
Aug 02, 2012	10.59	10.83	10.57	10.72	151,892	+0.08(+0.71%)
Aug 01, 2012	10.80	10.86	10.57	10.64	187,178	-0.09(-0.87%)
Jul 31, 2012	10.77	10.86	10.60	10.73	105,553	-0.04(-0.38%)
Jul 30, 2012	10.75	10.83	10.60	10.77	78,084	+0.03(+0.27%)
Jul 27, 2012	10.82	10.90	10.58	10.74	171,180	-0.08(-0.70%)
Jul 26, 2012	10.92	10.92	10.77	10.82	134,555	-0.06(-0.54%)
Jul 25, 2012	10.88	10.92	10.77	10.88	106,233	-0.01(-0.11%)
Jul 24, 2012	10.91	10.95	10.77	10.89	111,118	-0.01(-0.05%)
Jul 23, 2012	10.79	10.95	10.77	10.90	72,694	+0.00(+0.00%)
Jul 20, 2012	10.91	10.95	10.84	10.90	61,771	-0.07(-0.64%)
Jul 19, 2012	10.91	11.05	10.89	10.97	116,100	+0.04(+0.37%)
Jul 18, 2012	10.93	10.95	10.84	10.93	73,358	+0.00(+0.00%)
Jul 17, 2012	10.99	11.04	10.86	10.93	149,835	-0.01(-0.11%)
Jul 16, 2012	10.83	11.02	10.83	10.94	109,236	+0.10(+0.97%)
Jul 13, 2012	10.88	10.95	10.80	10.83	87,200	+0.01(+0.11%)
Jul 12, 2012	10.81	10.84	10.68	10.82	73,784	-0.01(-0.11%)
Jul 11, 2012	10.69	10.90	10.51	10.83	133,839	+0.20(+1.86%)
Jul 10, 2012	10.60	10.68	10.52	10.63	68,317	+0.05(+0.50%)
Jul 09, 2012	10.77	10.98	10.49	10.58	332,218	-0.19(-1.73%)
Jul 06, 2012	10.94	10.94	10.63	10.77	122,558	-0.29(-2.58%)
Jul 05, 2012	10.93	11.06	10.89	11.05	88,826	+0.05(+0.42%)
Jul 03, 2012	10.92	11.07	10.80	11.01	120,535	+0.09(+0.85%)
Jul 02, 2012	10.84	10.94	10.68	10.91	202,402	+0.05(+0.48%)
Jun 29, 2012	10.97	10.97	10.68	10.86	185,739	+0.12(+1.14%)
Jun 28, 2012	10.74	10.90	10.66	10.74	195,753	-0.07(-0.65%)
Jun 27, 2012	10.54	10.90	10.49	10.81	243,144	+0.23(+2.20%)
Jun 26, 2012	10.53	10.65	10.26	10.58	249,429	+0.07(+0.65%)
Jun 25, 2012	10.62	10.65	10.42	10.51	100,543	-0.19(-1.79%)
Jun 22, 2012	10.69	10.70	10.56	10.70	112,113	+0.10(+0.99%)
Jun 21, 2012	10.71	10.83	10.52	10.59	193,315	-0.17(-1.57%)
Jun 20, 2012	10.94	10.99	10.74	10.76	243,567	-0.02(-0.16%)
Jun 19, 2012	10.72	10.80	10.61	10.78	232,224	+0.06(+0.60%)
Jun 18, 2012	10.80	10.92	10.52	10.72	207,300	-0.14(-1.29%)
Jun 15, 2012	10.64	10.87	10.47	10.86	108,867	+0.27(+2.53%)
Jun 14, 2012	10.60	10.63	10.42	10.59	175,950	+0.08(+0.78%)
Jun 13, 2012	10.54	10.73	10.28	10.51	276,035	-0.09(-0.88%)
Jun 12, 2012	10.65	10.95	10.47	10.60	745,164	+0.09(+0.89%)
Jun 11, 2012	10.35	10.83	10.09	10.51	441,187	+0.33(+3.26%)
Jun 08, 2012	10.25	10.28	9.810	10.17	325,798	-0.13(-1.30%)
Jun 07, 2012	10.44	10.54	10.28	10.31	303,259	-0.04(-0.34%)
Jun 06, 2012	9.860	10.42	9.737	10.34	329,172	+0.47(+4.78%)
Jun 05, 2012	9.347	9.994	9.318	9.871	303,864	+0.45(+4.76%)
Jun 04, 2012	9.406	9.604	9.290	9.423	390,004	+0.12(+1.25%)
Jun 01, 2012	9.784	9.790	9.173	9.307	464,117	-0.50(-5.05%)
May 31, 2012	10.18	10.18	9.703	9.802	439,952	-0.32(-3.17%)
May 30, 2012	10.43	10.43	9.953	10.12	384,594	-0.40(-3.82%)
May 29, 2012	10.48	10.77	10.48	10.52	229,135	-0.01(-0.06%)
May 25, 2012	10.29	10.54	10.21	10.53	448,364	+0.20(+1.92%)
May 24, 2012	10.13	10.41	10.06	10.33	314,338	+0.34(+3.38%)
May 23, 2012	9.924	10.15	9.755	9.994	578,409	-0.01(-0.06%)
May 22, 2012	10.26	10.81	9.901	10.000	983,170	-0.08(-0.75%)
May 21, 2012	10.02	10.19	9.901	10.08	549,924	+0.04(+0.41%)
May 18, 2012	10.05	10.48	9.965	10.03	710,794	-0.30(-2.93%)
May 17, 2012	10.49	10.54	10.26	10.34	927,908	-0.20(-1.93%)
May 16, 2012	10.65	10.90	10.51	10.54	435,476	-0.21(-1.95%)
May 15, 2012	10.63	10.84	10.63	10.75	592,072	-0.13(-1.18%)
May 14, 2012	10.87	10.89	10.61	10.88	357,014	-0.08(-0.70%)
May 11, 2012	11.08	11.12	10.92	10.96	607,997	-0.17(-1.56%)
May 10, 2012	11.21	11.34	11.08	11.13	251,314	+0.01(+0.11%)
May 09, 2012	11.21	11.30	11.10	11.12	537,676	-0.14(-1.24%)
May 08, 2012	11.39	11.39	11.21	11.26	722,073	-0.16(-1.38%)
May 07, 2012	11.50	11.54	11.41	11.41	1,068,888	-0.15(-1.26%)
May 04, 2012	11.65	11.67	11.41	11.56	2,686,628	-0.09(-0.75%)

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.