Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	12.74	12.74	12.58	12.58	9,917	-0.10(-0.80%)
Mar 27, 2013	12.70	12.70	12.63	12.68	2,001	-0.00(-0.03%)
Mar 26, 2013	12.72	12.72	12.65	12.69	3,089	+0.12(+0.96%)
Mar 25, 2013	12.74	12.74	12.54	12.57	3,006	-0.09(-0.68%)
Mar 22, 2013	12.65	12.65	12.58	12.65	836	+0.16(+1.31%)
Mar 21, 2013	12.46	12.56	12.46	12.49	3,303	-0.10(-0.77%)
Mar 20, 2013	12.69	12.69	12.50	12.59	2,272	+0.11(+0.86%)
Mar 19, 2013	12.69	12.76	12.48	12.48	7,412	-0.15(-1.18%)
Mar 18, 2013	12.68	12.68	12.57	12.63	5,940	+0.01(+0.09%)
Mar 15, 2013	12.60	12.62	12.56	12.62	1,891	-0.02(-0.18%)
Mar 14, 2013	12.49	12.64	12.49	12.64	1,043	+0.14(+1.11%)
Mar 13, 2013	12.48	12.50	12.47	12.50	1,174	-0.06(-0.49%)
Mar 12, 2013	12.56	12.56	12.56	12.56	7,370	-0.05(-0.43%)
Mar 11, 2013	12.38	12.62	12.38	12.62	521	+0.20(+1.59%)
Mar 08, 2013	12.45	12.79	12.27	12.42	11,155	-0.01(-0.05%)
Mar 07, 2013	12.34	12.44	12.30	12.43	4,940	+0.16(+1.31%)
Mar 06, 2013	12.48	12.54	12.26	12.26	111,707	-0.18(-1.48%)
Mar 05, 2013	12.61	12.61	12.43	12.45	9,177	-0.10(-0.79%)
Mar 04, 2013	12.70	12.77	12.53	12.55	20,665	+0.04(+0.31%)
Mar 01, 2013	12.78	12.78	12.51	12.51	8,694	-0.28(-2.22%)
Feb 28, 2013	12.76	12.86	12.58	12.79	3,930	+0.07(+0.54%)
Feb 27, 2013	12.76	12.82	12.63	12.72	18,324	+0.15(+1.22%)
Feb 26, 2013	12.57	12.59	12.46	12.57	10,765	+0.10(+0.80%)
Feb 22, 2013	12.40	12.52	12.40	12.47	3,329	+0.08(+0.62%)
Feb 21, 2013	12.39	12.49	12.35	12.40	4,876	+0.07(+0.56%)
Feb 20, 2013	12.49	12.66	12.31	12.33	35,255	-0.12(-1.00%)
Feb 19, 2013	12.48	12.50	12.43	12.45	9,344	+0.08(+0.63%)
Feb 15, 2013	12.40	12.40	12.37	12.37	5,087	+0.01(+0.06%)
Feb 14, 2013	12.38	12.39	12.33	12.36	4,768	-0.07(-0.55%)
Feb 13, 2013	12.38	12.46	12.36	12.43	4,989	+0.08(+0.68%)
Feb 12, 2013	12.38	12.38	12.29	12.35	2,558	+0.02(+0.19%)
Feb 11, 2013	12.34	12.37	12.31	12.33	15,328	+0.05(+0.37%)
Feb 08, 2013	12.32	12.32	12.28	12.28	684	+0.01(+0.06%)
Feb 07, 2013	12.22	12.27	12.17	12.27	1,757	-0.00(-0.03%)
Feb 06, 2013	12.29	12.34	12.20	12.28	14,833	+0.07(+0.60%)
Feb 04, 2013	12.26	12.34	12.20	12.20	9,224	-0.18(-1.49%)
Feb 01, 2013	12.38	12.40	12.26	12.39	6,714	+0.05(+0.37%)
Jan 31, 2013	12.25	12.34	12.25	12.34	1,617	+0.12(+1.00%)
Jan 30, 2013	12.26	12.26	12.22	12.22	889	-0.02(-0.13%)
Jan 29, 2013	12.07	12.23	12.07	12.23	6,980	+0.16(+1.36%)
Jan 28, 2013	12.14	12.14	11.97	12.07	28,651	+0.00(+0.04%)
Jan 25, 2013	12.07	12.07	12.07	12.07	21,655	+0.06(+0.51%)
Jan 24, 2013	12.02	12.07	11.99	12.00	15,478	+0.08(+0.63%)
Jan 23, 2013	11.90	11.93	11.90	11.93	1,082	+0.02(+0.20%)
Jan 22, 2013	11.95	11.99	11.91	11.91	5,896	-0.10(-0.81%)
Jan 18, 2013	11.98	12.00	11.94	12.00	1,995	-0.00(-0.01%)
Jan 17, 2013	11.96	12.00	11.94	12.00	14,009	+0.06(+0.52%)
Jan 16, 2013	11.94	11.95	11.93	11.94	10,292	+0.02(+0.19%)
Jan 15, 2013	11.88	11.92	11.85	11.92	23,272	+0.13(+1.09%)
Jan 14, 2013	11.88	11.90	11.79	11.79	9,228	-0.16(-1.33%)
Jan 11, 2013	11.97	11.97	11.92	11.95	2,717	+0.04(+0.33%)
Jan 10, 2013	11.95	11.95	11.87	11.91	1,968	+0.02(+0.18%)
Jan 09, 2013	11.87	11.92	11.78	11.89	12,313	+0.08(+0.65%)
Jan 08, 2013	11.71	11.87	11.71	11.81	5,704	+0.09(+0.73%)
Jan 07, 2013	11.61	11.73	11.60	11.73	8,693	+0.17(+1.45%)
Jan 04, 2013	11.51	11.56	11.51	11.56	1,191	-0.00(-0.01%)
Jan 03, 2013	11.64	11.64	11.47	11.56	74,745	+0.06(+0.55%)
Jan 02, 2013	11.44	11.56	11.44	11.50	5,014	+0.01(+0.09%)
Dec 31, 2012	11.28	11.49	11.27	11.49	6,474	+0.17(+1.46%)
Dec 28, 2012	11.41	11.41	11.32	11.32	2,294	-0.06(-0.54%)
Dec 26, 2012	11.38	11.38	11.38	11.38	0	-0.08(-0.67%)
Dec 24, 2012	11.46	11.46	11.46	11.46	130	+0.03(+0.25%)
Dec 21, 2012	11.50	11.51	11.35	11.43	19,290	-0.03(-0.23%)
Dec 20, 2012	11.53	11.53	11.43	11.46	10,204	+0.14(+1.26%)
Dec 19, 2012	11.31	11.31	11.31	11.31	340	+0.00(+0.00%)
Dec 18, 2012	11.40	11.40	11.25	11.31	5,194	-0.08(-0.74%)
Dec 17, 2012	11.36	11.40	11.36	11.40	1,819	+0.15(+1.29%)
Dec 14, 2012	11.18	11.25	11.18	11.25	20,100	+0.10(+0.94%)
Dec 13, 2012	11.23	11.23	11.15	11.15	1,434	-0.16(-1.40%)
Dec 12, 2012	11.29	11.31	11.23	11.31	2,008	+0.08(+0.71%)
Dec 11, 2012	11.31	11.31	11.23	11.23	2,348	-0.00(-0.03%)
Dec 10, 2012	11.32	11.34	11.22	11.23	5,087	+0.00(+0.00%)
Dec 07, 2012	11.17	11.23	11.17	11.23	1,505	+0.02(+0.21%)
Dec 06, 2012	11.22	11.26	11.18	11.21	5,462	+0.02(+0.21%)
Dec 05, 2012	11.18	11.18	11.18	11.18	130	-0.15(-1.29%)
Dec 04, 2012	11.33	11.33	11.33	11.33	130	-0.05(-0.40%)
Nov 30, 2012	11.25	11.38	11.25	11.38	2,632	+0.14(+1.23%)
Nov 29, 2012	11.20	11.24	11.20	11.24	682	-0.05(-0.48%)
Nov 28, 2012	11.13	11.29	11.13	11.29	1,622	-0.02(-0.14%)
Nov 24, 2012		11.31	11.31	11.31	0	+0.00(+0.00%)
Nov 23, 2012	11.18	11.31	11.18	11.31	6,636	+0.07(+0.61%)
Nov 20, 2012	11.24	11.24	11.24	11.24	0	+0.01(+0.07%)
Nov 19, 2012	11.26	11.26	11.22	11.23	1,239	+0.05(+0.48%)
Nov 16, 2012	11.15	11.18	11.15	11.18	521	+0.04(+0.39%)
Nov 15, 2012	11.13	11.13	11.08	11.13	2,730	-0.05(-0.45%)
Nov 14, 2012	11.18	11.23	11.18	11.18	1,174	-0.20(-1.75%)
Nov 13, 2012	11.15	11.38	11.15	11.38	3,725	+0.16(+1.43%)
Nov 12, 2012	11.19	11.38	11.18	11.22	2,563	-0.02(-0.20%)
Nov 09, 2012	11.15	11.25	11.06	11.25	2,896	+0.11(+0.96%)
Nov 07, 2012	11.26	11.14	11.14	11.14	1,304	-0.31(-2.74%)
Nov 06, 2012	11.45	11.45	11.35	11.45	1,132	+0.09(+0.75%)
Nov 05, 2012	11.34	11.37	11.31	11.37	3,536	-0.19(-1.67%)
Nov 02, 2012	11.46	11.56	11.44	11.56	2,963	+0.25(+2.24%)
Nov 01, 2012	11.31	11.31	11.31	11.31	1,304	+0.13(+1.17%)
Oct 31, 2012	11.18	11.18	11.18	11.18	557	+0.00(+0.00%)
Oct 26, 2012	11.18	11.18	11.18	11.18	521	-0.09(-0.82%)
Oct 25, 2012	11.31	11.39	11.25	11.27	3,485	-0.09(-0.81%)
Oct 24, 2012	11.19	11.36	11.19	11.36	2,265	+0.11(+0.95%)
Oct 23, 2012	11.21	11.25	11.16	11.25	1,330	+0.07(+0.62%)
Oct 19, 2012	11.18	11.18	11.18	11.18	130	-0.05(-0.41%)
Oct 18, 2012	11.22	11.23	11.20	11.23	626	+0.02(+0.14%)
Oct 17, 2012	11.23	11.25	11.12	11.21	2,787	-0.02(-0.14%)
Oct 16, 2012	11.17	11.23	11.17	11.23	6,036	+0.10(+0.88%)
Oct 15, 2012	11.17	11.21	11.13	11.13	1,170	-0.04(-0.33%)
Oct 12, 2012	11.17	11.17	11.17	11.17	306	+0.01(+0.07%)
Oct 11, 2012	11.21	11.21	11.16	11.16	1,885	+0.08(+0.69%)
Oct 10, 2012	11.09	11.09	11.08	11.08	300	-0.03(-0.28%)
Oct 09, 2012	11.12	11.12	11.12	11.12	260	-0.05(-0.48%)
Oct 08, 2012	10.99	11.17	10.99	11.17	4,389	-0.01(-0.07%)
Oct 05, 2012	11.18	11.18	11.18	11.18	824	-0.12(-1.02%)
Oct 04, 2012	11.29	11.29	11.29	11.29	1,303	+0.23(+2.07%)
Oct 02, 2012	11.06	11.06	11.06	11.06	130	-0.20(-1.76%)
Oct 01, 2012	11.26	11.26	11.26	11.26	391	-0.00(-0.00%)
Sep 28, 2012	11.23	11.26	11.22	11.26	2,804	+0.06(+0.55%)
Sep 27, 2012	11.05	11.21	11.05	11.20	2,087	+0.16(+1.43%)
Sep 26, 2012	11.02	11.14	11.02	11.04	14,415	-0.08(-0.73%)
Sep 25, 2012	11.13	11.13	11.12	11.12	1,437	-0.06(-0.55%)
Sep 24, 2012	11.12	11.25	11.12	11.18	6,302	+0.05(+0.41%)
Sep 21, 2012	11.08	11.26	11.08	11.14	4,708	+0.06(+0.50%)
Sep 20, 2012	11.22	11.22	11.06	11.08	1,110	-0.18(-1.58%)
Sep 19, 2012	11.26	11.26	11.26	11.26	1,434	+0.07(+0.62%)
Sep 18, 2012	11.19	11.19	11.17	11.19	1,309	-0.07(-0.60%)
Sep 14, 2012	11.25	11.26	11.26	11.26	2,869	+0.14(+1.30%)
Sep 13, 2012	10.99	11.12	10.94	11.12	31,059	+0.06(+0.57%)
Sep 12, 2012	11.11	11.11	11.02	11.05	7,459	+0.10(+0.90%)
Sep 11, 2012	11.01	11.01	10.95	10.95	2,935	-0.08(-0.70%)
Sep 10, 2012	11.03	11.03	11.03	11.03	2,905	+0.00(+0.00%)
Sep 07, 2012	10.95	11.03	10.93	11.03	853	+0.03(+0.28%)
Sep 06, 2012	11.00	11.03	10.86	11.00	3,493	+0.07(+0.63%)
Sep 05, 2012	10.88	10.93	10.88	10.93	2,478	+0.11(+0.99%)
Sep 04, 2012	10.92	10.94	10.82	10.82	22,170	-0.07(-0.63%)
Aug 31, 2012	10.89	10.89	10.89	10.89	187	+0.10(+0.94%)
Aug 30, 2012	10.80	10.80	10.75	10.79	1,008	-0.02(-0.16%)
Aug 29, 2012	10.82	10.86	10.81	10.81	8,133	-0.12(-1.05%)
Aug 27, 2012	10.99	10.99	10.92	10.92	2,589	-0.04(-0.35%)
Aug 24, 2012	10.92	10.96	10.92	10.96	1,224	+0.09(+0.84%)
Aug 23, 2012	10.92	10.92	10.87	10.87	949	+0.04(+0.35%)
Aug 22, 2012	10.83	10.83	10.83	10.83	326	-0.10(-0.91%)
Aug 21, 2012	10.93	10.93	10.93	10.93	130	+0.14(+1.28%)
Aug 17, 2012	10.80	10.79	10.79	10.79	652	-0.13(-1.19%)
Aug 16, 2012	10.92	10.92	10.92	10.92	130	+0.15(+1.37%)
Aug 15, 2012	10.78	10.78	10.78	10.78	130	+0.01(+0.12%)
Aug 14, 2012	10.75	10.85	10.75	10.76	2,590	-0.03(-0.28%)
Aug 13, 2012	10.77	10.79	10.77	10.79	11,619	+0.13(+1.21%)
Aug 09, 2012	10.66	10.66	10.66	10.66	0	-0.08(-0.77%)
Aug 08, 2012	10.66	10.75	10.62	10.75	11,558	+0.07(+0.65%)
Aug 07, 2012	10.66	10.68	10.60	10.68	19,716	+0.12(+1.16%)
Aug 06, 2012	10.50	10.56	10.50	10.56	13,711	+0.12(+1.10%)
Aug 02, 2012	10.44	10.44	10.44	10.44	1,956	-0.04(-0.37%)
Aug 01, 2012	10.64	10.65	10.48	10.48	2,867	-0.10(-0.94%)
Jul 31, 2012	10.44	10.58	10.44	10.58	2,328	+0.08(+0.73%)
Jul 30, 2012	10.59	10.62	10.49	10.50	12,818	-0.18(-1.72%)
Jul 27, 2012	10.60	10.69	10.60	10.69	3,440	+0.14(+1.32%)
Jul 26, 2012	10.39	10.55	10.39	10.55	3,912	+0.22(+2.14%)
Jul 24, 2012	10.39	10.33	10.33	10.33	31,700	-0.12(-1.17%)
Jul 23, 2012	10.43	10.58	10.40	10.45	6,587	-0.01(-0.11%)
Jul 20, 2012	10.59	10.59	10.46	10.46	2,586	-0.17(-1.62%)
Jul 19, 2012	10.65	10.65	10.60	10.63	1,174	+0.00(+0.00%)
Jul 18, 2012	10.63	10.63	10.63	10.63	652	+0.02(+0.22%)
Jul 17, 2012	10.66	10.66	10.61	10.61	6,580	+0.06(+0.58%)
Jul 16, 2012	10.46	10.59	10.46	10.55	4,968	-0.02(-0.22%)
Jul 13, 2012	10.56	10.57	10.56	10.57	1,304	+0.07(+0.66%)
Jul 12, 2012	10.53	10.53	10.46	10.50	2,348	-0.02(-0.21%)
Jul 11, 2012	10.43	10.55	10.41	10.52	4,599	+0.15(+1.47%)
Jul 10, 2012	10.39	10.42	10.37	10.37	1,737	-0.09(-0.88%)
Jul 09, 2012	10.49	10.56	10.46	10.46	4,965	-0.05(-0.51%)
Jul 06, 2012	10.56	10.56	10.46	10.52	1,917	-0.20(-1.86%)
Jul 05, 2012	10.57	10.72	10.57	10.72	913	-0.02(-0.14%)
Jul 03, 2012	10.73	10.73	10.73	10.73	354	+0.17(+1.60%)
Jul 02, 2012	10.72	10.72	10.56	10.56	4,801	-0.12(-1.15%)
Jun 29, 2012	10.59	10.78	10.59	10.69	9,271	+0.14(+1.37%)
Jun 28, 2012	10.56	10.59	10.43	10.54	1,929	+0.05(+0.52%)
Jun 27, 2012	10.61	10.66	10.49	10.49	22,451	-0.03(-0.29%)
Jun 26, 2012	10.45	10.54	10.45	10.52	6,940	+0.17(+1.63%)
Jun 25, 2012	10.57	10.57	10.35	10.35	15,116	+0.04(+0.38%)
Jun 22, 2012	10.43	10.43	10.26	10.31	17,753	-0.04(-0.36%)
Jun 21, 2012	10.47	10.47	10.35	10.35	2,476	-0.10(-0.92%)
Jun 18, 2012	10.45	10.44	10.44	10.44	61,158	-0.04(-0.42%)
Jun 15, 2012	10.51	10.51	10.49	10.49	625	-0.03(-0.28%)
Jun 14, 2012	10.49	10.52	10.48	10.52	901	+0.02(+0.21%)
Jun 13, 2012	10.45	10.50	10.45	10.49	2,500	-0.16(-1.53%)
Jun 12, 2012	10.48	10.66	10.48	10.66	2,469	+0.12(+1.12%)
Jun 11, 2012	10.72	10.72	10.54	10.54	2,408	-0.04(-0.42%)
Jun 08, 2012	10.58	10.58	10.58	10.58	338	-0.06(-0.56%)
Jun 07, 2012	10.66	10.66	10.64	10.64	947	-0.01(-0.07%)
Jun 06, 2012	10.65	10.65	10.65	10.65	3,439	-0.03(-0.28%)
Jun 05, 2012	10.55	10.74	10.55	10.68	5,206	+0.15(+1.42%)
Jun 04, 2012	10.54	10.54	10.52	10.53	1,546	-0.08(-0.72%)
Jun 01, 2012	10.61	10.61	10.57	10.61	5,032	-0.13(-1.24%)
May 31, 2012	10.69	10.74	10.69	10.74	3,103	-0.13(-1.16%)
May 30, 2012	10.88	10.88	10.78	10.86	7,144	-0.01(-0.14%)
May 29, 2012	10.77	10.89	10.77	10.88	8,498	+0.11(+1.03%)
May 25, 2012	10.99	10.99	10.77	10.77	3,794	+0.00(+0.00%)
May 24, 2012	10.71	10.97	10.71	10.77	1,990	-0.02(-0.21%)
May 23, 2012	10.77	10.80	10.76	10.79	2,232	-0.26(-2.34%)
May 22, 2012	11.06	11.06	11.03	11.05	4,335	+0.16(+1.42%)
May 21, 2012	10.92	10.92	10.89	10.89	3,890	+0.18(+1.73%)
May 18, 2012	10.72	10.72	10.71	10.71	1,691	-0.29(-2.62%)
May 15, 2012	10.94	11.00	11.00	11.00	1,082	+0.02(+0.20%)
May 14, 2012	11.09	11.09	10.97	10.97	676	-0.16(-1.39%)
May 10, 2012	11.13	11.13	11.13	11.13	3,247	-0.03(-0.27%)
May 09, 2012	11.16	11.16	11.16	11.16	447	-0.07(-0.66%)
May 08, 2012	11.09	11.23	11.09	11.23	1,311	+0.00(+0.00%)
May 07, 2012	11.14	11.26	11.14	11.23	2,029	+0.04(+0.40%)
May 04, 2012	11.20	11.20	11.18	11.19	1,765	-0.06(-0.52%)
May 03, 2012	11.25	11.25	11.25	11.25	2,029	-0.05(-0.45%)
May 02, 2012	11.27	11.32	11.24	11.30	37,005	-0.06(-0.55%)
May 01, 2012	11.32	11.36	11.32	11.36	1,474	+0.09(+0.80%)
Apr 30, 2012	11.28	11.28	11.27	11.27	2,017	-0.01(-0.07%)
Apr 27, 2012	11.33	11.37	11.28	11.28	1,488	-0.08(-0.71%)
Apr 26, 2012	11.35	11.36	11.30	11.36	6,602	+0.16(+1.44%)
Apr 25, 2012	11.35	11.35	11.20	11.20	1,583	-0.13(-1.17%)
Apr 24, 2012	11.25	11.33	11.24	11.33	3,144	+0.11(+0.99%)
Apr 23, 2012	11.17	11.29	11.15	11.22	9,123	+0.07(+0.66%)
Apr 19, 2012	11.31	11.14	11.14	11.14	5,276	-0.02(-0.20%)
Apr 18, 2012	11.29	11.29	11.17	11.17	3,033	-0.12(-1.03%)
Apr 17, 2012	11.15	11.34	11.15	11.28	13,343	+0.12(+1.11%)
Apr 16, 2012	11.16	11.16	11.09	11.16	26,452	-0.07(-0.66%)
Apr 13, 2012	11.15	11.26	11.15	11.23	10,418	+0.06(+0.53%)
Apr 12, 2012	11.18	11.18	11.17	11.17	1,353	+0.05(+0.47%)
Apr 11, 2012	11.12	11.12	11.12	11.12	405	-0.01(-0.07%)
Apr 10, 2012	11.16	11.20	11.09	11.13	9,158	-0.02(-0.20%)
Apr 09, 2012	11.17	11.17	11.09	11.15	1,692	-0.04(-0.34%)
Apr 05, 2012	11.28	11.29	11.17	11.19	1,787	-0.10(-0.90%)
Apr 04, 2012	11.29	11.29	11.29	11.29	811	-0.13(-1.10%)
Apr 03, 2012	11.43	11.49	11.42	11.42	18,014	-0.07(-0.64%)

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.