Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	11.69	11.93	11.32	11.54	0	-0.19(-1.62%)
Aug 29, 2013	11.47	11.82	10.82	11.73	223,743	+0.21(+1.82%)
Aug 28, 2013	11.27	11.59	11.07	11.52	0	+0.31(+2.77%)
Aug 27, 2013	11.68	11.68	10.97	11.21	278,479	-0.54(-4.60%)
Aug 26, 2013	11.64	11.79	11.63	11.75	0	+0.14(+1.21%)
Aug 23, 2013	11.50	11.63	11.42	11.61	0	+0.12(+1.04%)
Aug 22, 2013	11.48	11.73	11.36	11.49	105,518	+0.05(+0.44%)
Aug 21, 2013	11.59	11.62	11.31	11.44	0	-0.15(-1.29%)
Aug 20, 2013	11.57	11.78	11.50	11.59	146,798	+0.07(+0.61%)
Aug 19, 2013	11.74	11.82	11.46	11.52	223,660	-0.27(-2.29%)
Aug 16, 2013	11.61	11.92	11.41	11.79	0	+0.27(+2.34%)
Aug 15, 2013	11.55	11.66	11.38	11.52	255,827	-0.22(-1.87%)
Aug 14, 2013	11.91	12.05	11.57	11.74	241,310	-0.23(-1.92%)
Aug 13, 2013	12.15	12.18	11.82	11.97	315,089	-0.21(-1.72%)
Aug 12, 2013	12.04	12.18	11.81	12.18	236,240	+0.04(+0.33%)
Aug 09, 2013	12.49	12.55	12.09	12.14	218,111	-0.37(-2.96%)
Aug 08, 2013	12.52	12.63	12.24	12.51	133,352	+0.05(+0.40%)
Aug 07, 2013	12.50	12.54	12.29	12.46	128,740	-0.05(-0.40%)
Aug 06, 2013	12.77	12.90	12.49	12.51	153,325	-0.32(-2.49%)
Aug 05, 2013	12.46	12.86	12.46	12.83	149,656	+0.29(+2.31%)
Aug 02, 2013	12.46	12.56	12.37	12.54	206,954	+0.01(+0.08%)
Aug 01, 2013	12.70	12.85	12.38	12.53	424,089	-0.30(-2.34%)
Jul 31, 2013	13.06	13.09	12.80	12.83	0	-0.17(-1.31%)
Jul 30, 2013	13.22	13.33	12.93	13.00	0	-0.13(-0.99%)
Jul 29, 2013	13.30	13.43	13.11	13.13	0	-0.17(-1.28%)
Jul 26, 2013	13.36	13.61	13.28	13.30	0	-0.18(-1.34%)
Jul 25, 2013	13.30	13.63	13.30	13.48	0	+0.17(+1.28%)
Jul 24, 2013	13.44	13.53	13.27	13.31	0	-0.13(-0.97%)
Jul 23, 2013	13.37	13.62	13.37	13.44	0	+0.08(+0.60%)
Jul 22, 2013	13.32	13.41	13.20	13.36	0	+0.02(+0.15%)
Jul 19, 2013	13.51	13.57	13.20	13.34	0	-0.20(-1.48%)
Jul 18, 2013	13.74	13.80	13.51	13.54	0	-0.20(-1.46%)
Jul 17, 2013	13.45	13.80	13.45	13.74	71,942	+0.32(+2.38%)
Jul 16, 2013	13.76	13.76	13.39	13.42	0	-0.30(-2.19%)
Jul 15, 2013	13.71	13.86	13.63	13.72	0	-0.01(-0.07%)
Jul 12, 2013	13.49	13.85	13.49	13.73	0	+0.18(+1.33%)
Jul 11, 2013	13.51	13.55	13.40	13.55	0	+0.11(+0.82%)
Jul 10, 2013	13.29	13.48	13.10	13.44	0	+0.10(+0.75%)
Jul 09, 2013	13.28	13.34	13.21	13.34	0	+0.13(+0.98%)
Jul 08, 2013	13.33	13.48	13.03	13.21	0	-0.10(-0.75%)
Jul 05, 2013	13.55	13.59	13.10	13.31	0	-0.04(-0.30%)
Jul 03, 2013	13.24	13.36	13.05	13.35	0	+0.01(+0.07%)
Jul 02, 2013	13.45	13.59	12.99	13.34	0	-0.14(-1.04%)
Jul 01, 2013	13.48	13.50	13.13	13.48	0	+0.23(+1.74%)
Jun 28, 2013	13.34	13.56	12.75	13.25	1,169,706	+0.15(+1.15%)
Jun 26, 2013	13.15	13.23	12.87	13.10	0	-0.02(-0.15%)
Jun 25, 2013	13.21	13.29	12.74	13.12	0	-0.12(-0.91%)
Jun 24, 2013	13.75	13.82	13.19	13.24	0	-0.66(-4.75%)
Jun 21, 2013	13.92	14.07	13.80	13.90	243,212	+0.02(+0.14%)
Jun 20, 2013	13.85	13.97	13.71	13.88	0	-0.13(-0.93%)
Jun 19, 2013	14.07	14.14	13.85	14.01	0	-0.11(-0.78%)
Jun 18, 2013	13.87	14.19	13.87	14.12	0	+0.12(+0.86%)
Jun 17, 2013	14.12	14.34	13.57	14.00	0	+0.00(+0.00%)
Jun 14, 2013	14.19	14.30	13.76	14.00	0	-0.18(-1.27%)
Jun 13, 2013	14.19	14.39	14.09	14.18	219,141	-0.05(-0.35%)
Jun 12, 2013	14.60	14.60	14.15	14.23	146,687	-0.32(-2.20%)
Jun 11, 2013	14.59	14.70	14.33	14.55	118,710	-0.23(-1.56%)
Jun 10, 2013	14.67	14.84	14.49	14.78	0	+0.11(+0.75%)
Jun 07, 2013	14.84	14.84	14.58	14.67	0	-0.05(-0.34%)
Jun 06, 2013	14.61	14.77	14.53	14.72	344,501	+0.09(+0.62%)
Jun 05, 2013	14.66	14.71	14.42	14.63	0	-0.11(-0.75%)
Jun 04, 2013	14.43	14.95	14.43	14.74	0	-0.14(-0.94%)
Jun 03, 2013	14.83	14.93	13.68	14.88	785,802	+0.13(+0.88%)
May 31, 2013	15.00	15.12	14.66	14.75	334,539	-0.29(-1.93%)
May 30, 2013	14.96	15.17	14.82	15.04	234,180	+0.17(+1.14%)
May 29, 2013	15.10	15.16	14.75	14.87	256,276	-0.27(-1.78%)
May 28, 2013	14.42	15.26	14.30	15.14	267,876	+0.87(+6.10%)
May 24, 2013	14.09	14.46	14.09	14.27	0	+0.06(+0.42%)
May 23, 2013	14.36	14.44	14.15	14.21	0	-0.33(-2.27%)
May 22, 2013	14.80	15.00	14.41	14.54	0	-0.26(-1.76%)
May 21, 2013	14.99	15.00	14.45	14.80	0	-0.14(-0.94%)
May 20, 2013	14.74	15.00	14.38	14.94	0	+0.37(+2.54%)
May 17, 2013	14.09	14.66	14.09	14.57	0	+0.50(+3.55%)
May 16, 2013	13.91	14.12	13.84	14.07	162,294	+0.11(+0.79%)
May 15, 2013	13.77	13.98	13.62	13.96	0	+0.27(+1.97%)
May 13, 2013	13.73	13.94	13.67	13.69	0	-0.08(-0.58%)
May 10, 2013	13.80	13.90	13.72	13.77	0	+0.02(+0.15%)
May 09, 2013	13.83	13.94	13.70	13.75	0	-0.01(-0.07%)
May 08, 2013	13.76	13.84	13.61	13.76	0	-0.05(-0.36%)
May 07, 2013	13.84	13.88	13.68	13.81	0	+0.03(+0.22%)
May 06, 2013	13.64	13.79	13.45	13.78	0	+0.18(+1.32%)
May 03, 2013	13.46	13.83	13.36	13.60	0	+0.24(+1.80%)
May 02, 2013	13.45	13.86	13.36	13.36	0	+0.01(+0.07%)
May 01, 2013	13.40	13.58	13.26	13.35	0	-0.24(-1.77%)
Apr 30, 2013	13.78	13.85	13.50	13.59	0	-0.25(-1.81%)
Apr 29, 2013	13.76	13.97	13.70	13.84	176,465	+0.11(+0.80%)
Apr 26, 2013	14.10	14.10	13.66	13.73	251,170	-0.33(-2.35%)
Apr 25, 2013	13.58	14.15	13.57	14.06	313,215	+0.58(+4.30%)
Apr 24, 2013	13.47	13.71	13.45	13.48	163,243	+0.04(+0.30%)
Apr 23, 2013	13.40	13.65	13.19	13.44	211,862	+0.09(+0.67%)
Apr 22, 2013	13.65	13.80	13.16	13.35	126,485	-0.24(-1.77%)
Apr 19, 2013	13.47	13.75	13.39	13.59	232,678	+0.11(+0.82%)
Apr 18, 2013	13.75	13.75	13.35	13.48	312,356	-0.24(-1.75%)
Apr 17, 2013	13.73	13.75	13.43	13.72	155,534	-0.08(-0.58%)
Apr 16, 2013	14.10	14.23	13.77	13.80	207,393	-0.16(-1.15%)
Apr 15, 2013	14.30	14.34	13.76	13.96	271,086	-0.40(-2.79%)
Apr 12, 2013	14.63	14.67	14.28	14.36	193,794	-0.35(-2.38%)
Apr 11, 2013	14.80	15.03	14.51	14.71	207,333	-0.06(-0.41%)
Apr 10, 2013	14.77	14.92	14.51	14.77	287,417	+0.06(+0.41%)
Apr 09, 2013	14.81	14.88	14.57	14.71	232,899	-0.10(-0.68%)
Apr 08, 2013	14.75	14.88	14.37	14.81	548,773	+0.06(+0.41%)
Apr 05, 2013	15.06	15.30	14.40	14.75	934,749	-0.50(-3.28%)
Apr 04, 2013	15.74	15.74	15.02	15.25	827,727	-0.45(-2.87%)
Apr 03, 2013	16.08	16.08	15.49	15.70	431,778	-0.36(-2.24%)
Apr 02, 2013	16.10	16.18	15.93	16.06	318,144	-0.02(-0.12%)
Apr 01, 2013	16.05	16.22	16.01	16.08	279,977	-0.05(-0.31%)
Mar 28, 2013	16.29	16.45	16.00	16.13	432,277	-0.20(-1.22%)
Mar 27, 2013	16.06	16.39	15.94	16.33	189,941	+0.22(+1.37%)
Mar 26, 2013	16.10	16.24	15.97	16.11	252,679	+0.02(+0.12%)
Mar 25, 2013	15.94	16.23	15.94	16.09	510,638	+0.03(+0.19%)
Mar 22, 2013	15.60	16.06	15.28	16.06	358,333	+0.47(+3.01%)
Mar 21, 2013	15.51	15.77	15.47	15.59	318,962	+0.02(+0.13%)
Mar 20, 2013	15.52	15.62	15.26	15.57	202,530	+0.07(+0.45%)
Mar 19, 2013	15.22	15.98	15.13	15.50	495,671	+0.35(+2.31%)
Mar 18, 2013	14.97	15.29	14.93	15.15	251,090	+0.05(+0.33%)
Mar 15, 2013	14.35	15.18	14.25	15.10	578,835	+0.70(+4.86%)
Mar 14, 2013	14.34	14.42	14.23	14.40	331,620	+0.12(+0.84%)
Mar 13, 2013	14.23	14.40	13.95	14.28	243,122	+0.13(+0.92%)
Mar 12, 2013	14.08	14.45	13.81	14.15	333,498	+0.10(+0.71%)
Mar 11, 2013	13.89	14.11	13.89	14.05	420,665	+0.02(+0.14%)
Mar 08, 2013	13.94	14.15	13.72	14.03	346,481	+0.17(+1.23%)
Mar 07, 2013	13.78	14.04	13.75	13.86	251,936	+0.08(+0.58%)
Mar 06, 2013	13.92	14.08	13.55	13.78	480,306	-0.30(-2.13%)
Mar 05, 2013	14.01	14.10	13.88	14.08	386,417	+0.15(+1.08%)
Mar 04, 2013	14.14	14.16	13.79	13.93	426,702	-0.10(-0.71%)
Mar 01, 2013	14.47	14.65	13.75	14.03	690,225	-0.47(-3.24%)
Feb 28, 2013	14.47	14.72	14.47	14.50	434,147	-0.01(-0.07%)
Feb 27, 2013	14.25	14.64	14.21	14.51	332,079	+0.26(+1.82%)
Feb 26, 2013	14.21	14.55	14.12	14.25	415,224	+0.47(+3.41%)
Feb 22, 2013	13.53	13.84	13.25	13.78	433,721	+0.39(+2.91%)
Feb 21, 2013	13.28	13.55	13.00	13.39	387,958	+0.08(+0.60%)
Feb 20, 2013	13.21	13.79	13.21	13.31	412,983	+0.15(+1.14%)
Feb 19, 2013	13.20	13.24	13.06	13.16	106,147	+0.13(+1.00%)
Feb 15, 2013	12.95	13.25	12.80	13.03	365,557	+0.19(+1.48%)
Feb 14, 2013	12.43	12.90	12.43	12.84	238,192	+0.42(+3.38%)
Feb 13, 2013	12.25	12.58	11.93	12.42	286,177	+0.19(+1.55%)
Feb 12, 2013	11.33	12.26	11.28	12.23	603,501	+0.88(+7.75%)
Feb 11, 2013	11.19	11.46	10.88	11.35	473,509	+0.08(+0.71%)
Feb 08, 2013	11.78	11.98	11.10	11.27	529,173	-0.53(-4.49%)
Feb 07, 2013	12.91	12.91	11.65	11.80	591,558	-1.27(-9.72%)
Feb 06, 2013	12.42	13.14	12.27	13.07	286,420	+0.52(+4.14%)
Feb 04, 2013	12.87	12.87	12.55	12.55	249,517	-0.42(-3.24%)
Feb 01, 2013	12.91	13.00	12.43	12.97	147,679	+0.11(+0.86%)
Jan 31, 2013	12.95	13.04	12.71	12.86	287,527	-0.16(-1.23%)
Jan 30, 2013	13.00	13.10	12.71	13.02	206,277	-0.02(-0.15%)
Jan 29, 2013	13.18	13.18	12.74	13.04	173,347	-0.12(-0.91%)
Jan 28, 2013	12.70	13.38	12.61	13.16	234,571	+0.45(+3.54%)
Jan 25, 2013	12.71	12.73	12.56	12.71	66,363	+0.02(+0.16%)
Jan 24, 2013	12.64	12.74	12.52	12.69	100,819	+0.06(+0.48%)
Jan 23, 2013	12.63	12.65	12.35	12.63	64,828	+0.02(+0.16%)
Jan 22, 2013	12.70	12.75	12.50	12.61	65,747	-0.14(-1.10%)
Jan 18, 2013	12.76	12.92	12.61	12.75	53,544	+0.02(+0.16%)
Jan 17, 2013	12.70	12.83	12.59	12.73	39,603	+0.06(+0.47%)
Jan 16, 2013	12.61	12.89	12.51	12.67	92,087	-0.01(-0.08%)
Jan 15, 2013	12.20	12.80	12.20	12.68	161,667	+0.45(+3.68%)
Jan 14, 2013	12.39	12.40	12.11	12.23	266,732	-0.17(-1.37%)
Jan 11, 2013	12.39	12.56	12.31	12.40	33,077	+0.06(+0.49%)
Jan 10, 2013	12.42	12.61	12.20	12.34	97,466	-0.06(-0.48%)
Jan 09, 2013	12.35	12.53	12.28	12.40	61,144	+0.04(+0.32%)
Jan 08, 2013	12.30	12.42	12.24	12.36	43,075	+0.02(+0.16%)
Jan 07, 2013	12.62	12.67	12.31	12.34	82,164	-0.38(-2.99%)
Jan 04, 2013	12.75	12.77	12.57	12.72	65,907	-0.06(-0.47%)
Jan 03, 2013	12.99	13.05	12.70	12.78	74,961	-0.21(-1.62%)
Jan 02, 2013	13.01	13.07	12.72	12.99	121,949	+0.27(+2.12%)
Dec 31, 2012	12.42	12.73	12.35	12.72	48,261	+0.32(+2.58%)
Dec 28, 2012	12.55	12.65	12.19	12.40	50,985	-0.19(-1.51%)
Dec 27, 2012	12.33	12.67	12.15	12.59	85,025	+0.23(+1.86%)
Dec 26, 2012	12.67	12.74	12.29	12.36	71,773	-0.32(-2.52%)
Dec 24, 2012	12.64	12.73	12.60	12.68	21,813	-0.06(-0.47%)
Dec 21, 2012	12.38	12.77	12.10	12.74	374,431	+0.28(+2.25%)
Dec 20, 2012	12.09	12.50	12.09	12.46	128,758	+0.34(+2.81%)
Dec 19, 2012	12.08	12.23	12.00	12.12	78,944	+0.01(+0.08%)
Dec 18, 2012	12.10	12.30	12.01	12.11	158,073	-0.10(-0.82%)
Dec 17, 2012	12.24	12.35	12.09	12.21	55,484	-0.06(-0.49%)
Dec 14, 2012	12.10	12.49	12.05	12.27	94,367	+0.14(+1.15%)
Dec 13, 2012	12.59	12.59	12.01	12.13	47,728	-0.47(-3.73%)
Dec 12, 2012	12.89	12.96	12.50	12.60	48,327	-0.22(-1.72%)
Dec 11, 2012	12.30	12.84	12.28	12.82	79,172	+0.66(+5.43%)
Dec 10, 2012	12.33	12.40	12.00	12.16	102,092	-0.21(-1.70%)
Dec 07, 2012	12.17	12.49	12.17	12.37	77,559	+0.24(+1.98%)
Dec 06, 2012	12.63	12.64	12.02	12.13	158,818	-0.45(-3.58%)
Dec 05, 2012	12.65	13.03	12.56	12.58	100,393	-0.04(-0.32%)
Dec 04, 2012	12.90	12.96	12.53	12.62	110,086	-0.24(-1.87%)
Nov 30, 2012	12.78	13.07	12.69	12.86	167,993	+0.09(+0.70%)
Nov 29, 2012	13.22	13.46	12.72	12.77	77,104	-0.36(-2.74%)
Nov 28, 2012	13.09	13.35	12.76	13.13	63,051	+0.03(+0.23%)
Nov 27, 2012	13.05	13.49	12.93	13.10	143,042	+0.06(+0.46%)
Nov 26, 2012	12.93	13.15	12.92	13.04	94,984	+0.07(+0.54%)
Nov 23, 2012	12.46	13.11	12.46	12.97	95,736	+0.52(+4.18%)
Nov 21, 2012	12.51	12.73	12.36	12.45	62,826	-0.06(-0.48%)
Nov 20, 2012	12.92	12.95	12.33	12.51	205,853	-0.40(-3.10%)
Nov 19, 2012	12.90	12.98	12.71	12.91	63,859	+0.16(+1.25%)
Nov 16, 2012	12.40	12.95	12.00	12.75	130,992	+0.29(+2.33%)
Nov 15, 2012	12.98	13.00	12.29	12.46	135,959	-0.56(-4.30%)
Nov 14, 2012	12.88	13.11	12.76	13.02	138,444	+0.13(+1.01%)
Nov 13, 2012	12.79	13.17	12.60	12.89	102,667	+0.18(+1.42%)
Nov 12, 2012	12.47	12.99	12.47	12.71	145,831	+0.25(+2.01%)
Nov 09, 2012	12.38	12.53	12.16	12.46	178,446	-0.02(-0.16%)
Nov 08, 2012	12.52	12.63	12.21	12.48	133,046	-0.07(-0.56%)
Nov 07, 2012	12.31	12.70	11.87	12.55	112,668	+0.06(+0.48%)
Nov 06, 2012	12.47	12.65	12.35	12.49	100,647	+0.09(+0.73%)
Nov 05, 2012	12.46	12.62	12.00	12.40	311,667	-0.09(-0.72%)
Nov 02, 2012	13.00	13.17	12.47	12.49	123,202	-0.51(-3.92%)
Nov 01, 2012	12.21	13.62	12.18	13.00	454,332	+0.86(+7.08%)
Oct 31, 2012	12.20	12.71	12.10	12.14	718,395	-0.30(-2.41%)
Oct 26, 2012	12.74	12.44	12.44	12.44	87,500	-0.34(-2.66%)
Oct 25, 2012	12.81	12.83	12.33	12.78	111,377	+0.10(+0.79%)
Oct 24, 2012	12.69	13.07	12.44	12.68	89,422	-0.04(-0.31%)
Oct 23, 2012	12.84	12.84	12.42	12.72	60,407	-0.17(-1.32%)
Oct 19, 2012	13.18	13.21	12.59	12.89	149,066	-0.34(-2.56%)
Oct 18, 2012	13.58	13.58	13.19	13.23	75,920	-0.32(-2.37%)
Oct 17, 2012	13.46	13.64	13.29	13.55	100,844	+0.14(+1.04%)
Oct 16, 2012	13.54	13.56	13.33	13.41	121,484	-0.08(-0.59%)
Oct 15, 2012	13.59	13.59	13.14	13.49	197,056	+0.46(+3.53%)
Oct 12, 2012	13.29	13.40	12.91	13.03	79,339	-0.20(-1.51%)
Oct 11, 2012	13.18	13.60	13.16	13.23	112,978	+0.12(+0.92%)
Oct 10, 2012	12.85	13.20	12.79	13.11	75,410	+0.31(+2.42%)
Oct 09, 2012	13.03	13.14	12.55	12.80	94,196	-0.18(-1.39%)
Oct 08, 2012	12.79	13.27	12.62	12.98	128,819	+0.25(+1.96%)
Oct 05, 2012	12.70	12.85	12.62	12.73	121,668	+0.01(+0.08%)
Oct 04, 2012	12.62	12.90	12.45	12.72	114,782	+0.17(+1.35%)
Oct 03, 2012	12.68	12.75	12.36	12.55	106,525	-0.14(-1.14%)
Oct 02, 2012	12.65	12.75	12.49	12.70	74,492	+0.16(+1.24%)
Oct 01, 2012	12.53	12.69	12.29	12.54	148,034	+0.04(+0.32%)
Sep 28, 2012	12.75	12.76	12.38	12.50	165,297	-0.26(-2.04%)
Sep 27, 2012	12.62	12.77	12.37	12.76	219,083	+0.18(+1.43%)
Sep 26, 2012	11.94	12.66	11.94	12.58	383,104	+0.42(+3.45%)
Sep 25, 2012	12.20	12.48	12.07	12.16	2,460,867	-0.14(-1.14%)
Sep 24, 2012	12.52	12.70	12.19	12.30	226,542	-0.35(-2.77%)
Sep 21, 2012	12.88	13.04	12.46	12.65	94,879	-0.04(-0.32%)
Sep 20, 2012	12.65	12.76	12.27	12.69	75,541	-0.02(-0.16%)
Sep 19, 2012	12.79	13.11	12.66	12.71	94,662	-0.09(-0.70%)
Sep 18, 2012	12.20	12.83	12.18	12.80	117,019	+0.63(+5.18%)
Sep 17, 2012	12.64	12.64	12.02	12.17	246,288	-0.82(-6.31%)
Sep 14, 2012	13.74	14.38	12.92	12.99	308,245	-0.30(-2.26%)
Sep 13, 2012	13.21	13.89	13.10	13.29	524,998	+0.21(+1.61%)
Sep 12, 2012	12.40	13.19	12.25	13.08	281,825	+0.94(+7.74%)
Sep 11, 2012	12.70	12.98	12.01	12.14	287,028	-0.23(-1.86%)
Sep 10, 2012	12.25	12.63	12.12	12.37	81,638	+0.23(+1.89%)
Sep 07, 2012	11.90	12.20	11.81	12.14	51,558	+0.29(+2.45%)
Sep 06, 2012	11.57	11.90	11.54	11.85	73,648	+0.38(+3.31%)
Sep 05, 2012	11.48	11.71	11.35	11.47	67,192	+0.03(+0.26%)

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.