Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	11.40	11.51	11.21	11.43	0	-0.02(-0.13%)
Oct 30, 2013	11.44	11.53	11.32	11.44	80,217	-0.00(-0.03%)
Oct 29, 2013	11.41	11.45	11.27	11.45	0	+0.05(+0.43%)
Oct 28, 2013	11.36	11.41	11.29	11.40	0	+0.01(+0.05%)
Oct 25, 2013	11.29	11.40	11.22	11.39	0	+0.15(+1.34%)
Oct 24, 2013	11.42	11.44	11.21	11.24	11,597	-0.11(-0.95%)
Oct 23, 2013	11.35	11.41	11.35	11.35	0	-0.01(-0.05%)
Oct 22, 2013	11.44	11.44	11.35	11.35	29,151	-0.03(-0.27%)
Oct 21, 2013	11.42	11.44	11.35	11.39	33,326	-0.01(-0.05%)
Oct 18, 2013	11.42	11.47	11.23	11.39	40,247	+0.03(+0.30%)
Oct 17, 2013	11.51	11.57	10.96	11.36	53,541	-0.22(-1.86%)
Oct 16, 2013	11.60	11.60	11.52	11.57	30,978	+0.02(+0.21%)
Oct 15, 2013	11.61	11.65	11.54	11.55	46,392	-0.11(-0.92%)
Oct 14, 2013	11.60	11.67	11.58	11.66	34,802	-0.01(-0.08%)
Oct 11, 2013	11.70	11.72	11.61	11.66	0	-0.00(-0.03%)
Oct 10, 2013	11.72	11.72	11.37	11.67	68,193	-0.03(-0.26%)
Oct 09, 2013	11.67	11.70	11.61	11.70	0	+0.02(+0.21%)
Oct 08, 2013	11.61	11.68	11.44	11.67	83,074	+0.03(+0.26%)
Oct 07, 2013	11.71	11.79	11.53	11.64	0	-0.13(-1.09%)
Oct 04, 2013	11.73	11.84	11.73	11.77	0	+0.02(+0.21%)
Oct 03, 2013	11.82	11.82	11.68	11.75	0	-0.08(-0.65%)
Oct 02, 2013	11.69	11.85	11.68	11.82	76,869	+0.06(+0.47%)
Oct 01, 2013	11.70	11.82	11.64	11.77	58,182	+0.18(+1.59%)
Sep 27, 2013	11.59	11.74	11.52	11.59	0	-0.07(-0.61%)
Sep 26, 2013	11.77	11.77	11.64	11.66	22,439	-0.09(-0.78%)
Sep 25, 2013	11.68	11.79	11.67	11.75	28,301	+0.05(+0.39%)
Sep 24, 2013	11.71	11.79	11.67	11.70	0	-0.02(-0.13%)
Sep 23, 2013	11.70	11.81	11.62	11.72	0	+0.13(+1.09%)
Sep 20, 2013	11.80	11.81	11.59	11.59	0	-0.22(-1.87%)
Sep 19, 2013	11.81	11.87	11.65	11.81	0	-0.03(-0.26%)
Sep 18, 2013	11.78	11.90	11.76	11.84	0	+0.06(+0.47%)
Sep 17, 2013	11.76	11.79	11.48	11.79	0	+0.04(+0.34%)
Sep 16, 2013	11.66	11.79	11.65	11.75	0	+0.09(+0.74%)
Sep 13, 2013	11.65	11.76	11.55	11.66	0	-0.01(-0.11%)
Sep 12, 2013	11.79	11.79	11.57	11.67	0	-0.03(-0.24%)
Sep 11, 2013	11.69	12.23	11.62	11.70	0	+0.04(+0.34%)
Sep 10, 2013	11.06	11.73	11.06	11.66	0	+0.61(+5.50%)
Sep 09, 2013	10.73	11.10	10.72	11.05	0	+0.41(+3.90%)
Sep 06, 2013	10.51	10.75	10.36	10.64	0	+0.48(+4.71%)
Sep 05, 2013	9.919	10.28	9.919	10.16	0	+0.25(+2.56%)
Sep 04, 2013	9.842	9.919	9.793	9.906	0	+0.01(+0.12%)
Sep 03, 2013	9.708	9.903	9.634	9.894	0	+0.25(+2.57%)
Aug 30, 2013	9.873	9.919	9.561	9.646	0	-0.28(-2.80%)
Aug 29, 2013	9.747	9.940	9.738	9.925	0	+0.16(+1.60%)
Aug 28, 2013	9.711	9.897	9.552	9.769	0	+0.09(+0.88%)
Aug 27, 2013	9.940	10.07	9.634	9.683	42,851	-0.29(-2.91%)
Aug 26, 2013	9.714	10.31	9.714	9.974	0	+0.28(+2.90%)
Aug 23, 2013	9.524	9.934	9.524	9.692	0	+0.15(+1.60%)
Aug 22, 2013	9.481	9.787	9.448	9.539	85,434	+0.06(+0.65%)
Aug 21, 2013	9.515	9.625	9.313	9.478	0	-0.05(-0.51%)
Aug 20, 2013	9.613	9.656	9.448	9.527	0	-0.09(-0.89%)
Aug 19, 2013	9.365	9.763	9.365	9.613	15,945	-0.02(-0.19%)
Aug 16, 2013	9.646	9.686	9.582	9.631	0	-0.07(-0.69%)
Aug 15, 2013	9.873	9.873	9.591	9.698	44,776	-0.14(-1.46%)
Aug 14, 2013	9.876	9.940	9.806	9.842	0	-0.18(-1.80%)
Aug 13, 2013	10.03	10.07	9.983	10.02	29,579	-0.01(-0.09%)
Aug 12, 2013	10.04	10.08	9.946	10.03	55,275	+0.01(+0.08%)
Aug 09, 2013	10.03	10.06	9.832	10.02	89,400	-0.00(-0.01%)
Aug 08, 2013	9.671	10.05	9.637	10.03	62,236	+0.36(+3.77%)
Aug 07, 2013	9.506	9.692	9.439	9.662	73,559	+0.21(+2.27%)
Aug 06, 2013	9.059	9.536	9.026	9.448	97,959	+0.43(+4.71%)
Aug 05, 2013	9.047	9.102	9.010	9.023	27,709	-0.02(-0.20%)
Aug 02, 2013	9.023	9.059	9.007	9.041	98,649	+0.00(+0.03%)
Aug 01, 2013	9.007	9.053	8.989	9.038	178,378	+0.04(+0.44%)
Jul 31, 2013	9.007	9.142	8.983	8.998	0	-0.02(-0.17%)
Jul 30, 2013	9.099	9.099	8.943	9.013	0	-0.09(-0.94%)
Jul 29, 2013	9.145	9.157	9.020	9.099	0	-0.05(-0.53%)
Jul 26, 2013	9.166	9.172	9.023	9.148	0	+0.00(+0.03%)
Jul 25, 2013	9.032	9.175	8.952	9.145	0	+0.12(+1.32%)
Jul 24, 2013	8.824	9.071	8.793	9.026	0	+0.21(+2.39%)
Jul 23, 2013	8.616	8.824	8.542	8.815	0	+0.19(+2.23%)
Jul 22, 2013	8.402	8.631	8.356	8.622	0	+0.24(+2.88%)
Jul 19, 2013	8.258	8.411	8.258	8.380	0	+0.11(+1.29%)
Jul 18, 2013	8.243	8.337	8.237	8.273	0	+0.02(+0.19%)
Jul 17, 2013	8.227	8.298	8.197	8.258	100,892	+0.02(+0.26%)
Jul 16, 2013	8.181	8.258	8.177	8.237	0	+0.06(+0.67%)
Jul 15, 2013	8.181	8.181	8.175	8.181	0	+0.00(+0.04%)
Jul 12, 2013	8.163	8.181	8.163	8.178	0	-0.00(-0.04%)
Jul 11, 2013	8.258	8.258	8.157	8.181	0	-0.01(-0.07%)
Jul 10, 2013	8.191	8.191	8.145	8.188	0	+0.01(+0.11%)
Jul 09, 2013	8.029	8.197	8.029	8.178	0	+0.00(+0.04%)
Jul 08, 2013	8.105	8.178	8.090	8.175	0	+0.06(+0.72%)
Jul 05, 2013	8.120	8.136	8.047	8.117	0	+0.06(+0.68%)
Jul 03, 2013	8.016	8.105	7.952	8.062	0	+0.05(+0.61%)
Jul 02, 2013	8.029	8.044	7.952	8.013	0	+0.01(+0.08%)
Jul 01, 2013	7.952	8.050	7.952	8.007	0	-0.03(-0.38%)
Jun 28, 2013	8.166	8.166	8.038	8.038	2,471,589	-0.13(-1.57%)
Jun 27, 2013	8.084	8.181	8.074	8.166	0	-0.01(-0.09%)
Jun 26, 2013	8.206	8.206	8.074	8.174	0	-0.03(-0.32%)
Jun 25, 2013	8.230	8.237	8.181	8.200	0	+0.00(+0.04%)
Jun 24, 2013	8.157	8.218	8.148	8.197	0	+0.02(+0.22%)
Jun 21, 2013	8.197	8.215	8.146	8.178	37,309	-0.04(-0.45%)
Jun 20, 2013	8.160	8.224	8.142	8.215	0	+0.00(+0.04%)
Jun 19, 2013	8.206	8.224	8.195	8.212	0	+0.00(+0.04%)
Jun 18, 2013	8.221	8.227	8.154	8.209	0	+0.02(+0.22%)
Jun 17, 2013	8.102	8.212	8.096	8.191	0	+0.06(+0.68%)
Jun 14, 2013	8.071	8.136	8.071	8.136	0	-0.02(-0.19%)
Jun 13, 2013	8.105	8.151	8.053	8.151	11,253	-0.03(-0.37%)
Jun 12, 2013	8.093	8.197	8.053	8.181	16,861	+0.13(+1.63%)
Jun 11, 2013	8.087	8.105	7.989	8.050	10,825	-0.09(-1.09%)
Jun 10, 2013	8.212	8.212	8.107	8.139	0	-0.06(-0.78%)
Jun 07, 2013	8.237	8.237	8.163	8.203	0	+0.03(+0.34%)
Jun 06, 2013	8.163	8.178	8.163	8.175	0	+0.01(+0.11%)
Jun 05, 2013	8.172	8.188	8.127	8.166	0	+0.01(+0.11%)
Jun 04, 2013	8.172	8.188	8.154	8.157	0	-0.03(-0.37%)
Jun 03, 2013	8.172	8.188	8.121	8.188	60,899	+0.00(+0.00%)
May 31, 2013	8.188	8.188	8.087	8.188	32,385	+0.00(+0.04%)
May 30, 2013	8.133	8.212	8.072	8.184	0	-0.03(-0.33%)
May 29, 2013	8.206	8.218	8.175	8.212	9,656	-0.01(-0.07%)
May 28, 2013	8.218	8.218	8.166	8.218	5,749	+0.01(+0.07%)
May 24, 2013	8.197	8.218	8.114	8.212	0	+0.01(+0.11%)
May 23, 2013	8.130	8.215	8.130	8.203	0	-0.01(-0.15%)
May 22, 2013	8.221	8.221	8.157	8.215	0	+0.03(+0.33%)
May 21, 2013	8.203	8.218	8.166	8.188	0	-0.03(-0.41%)
May 20, 2013	8.035	8.242	8.035	8.221	0	+0.19(+2.39%)
May 17, 2013	7.947	8.066	7.898	8.029	0	+0.06(+0.73%)
May 16, 2013	7.959	7.974	7.920	7.971	3,334	-0.03(-0.42%)
May 15, 2013	7.956	8.063	7.853	8.005	0	+0.09(+1.15%)
May 13, 2013	8.093	8.093	7.792	7.914	0	-0.13(-1.63%)
May 10, 2013	8.111	8.111	8.026	8.044	0	+0.09(+1.07%)
May 09, 2013	7.981	8.066	7.944	7.959	0	+0.02(+0.19%)
May 08, 2013	8.066	8.066	7.904	7.944	0	-0.13(-1.58%)
May 07, 2013	7.996	8.154	7.856	8.072	0	+0.04(+0.49%)
May 06, 2013	8.066	8.066	7.774	8.032	0	-0.05(-0.60%)
May 03, 2013	8.215	8.142	8.041	8.081	0	-0.06(-0.75%)
May 02, 2013	8.273	8.273	8.111	8.142	0	-0.08(-0.93%)
May 01, 2013	8.145	8.324	8.145	8.218	0	+0.12(+1.46%)
Apr 30, 2013	8.108	8.318	8.100	8.100	0	-0.08(-1.03%)
Apr 29, 2013	8.178	8.337	8.096	8.184	50,235	-0.02(-0.26%)
Apr 26, 2013	8.215	8.215	8.175	8.206	7,885	+0.03(+0.41%)
Apr 25, 2013	8.239	8.239	8.078	8.172	52,442	-0.06(-0.70%)
Apr 24, 2013	8.221	8.276	8.142	8.230	0	+0.05(+0.56%)
Apr 23, 2013	8.218	8.288	8.142	8.184	28,481	-0.01(-0.11%)
Apr 22, 2013	8.218	8.245	8.142	8.194	25,968	-0.04(-0.52%)
Apr 19, 2013	8.005	8.294	8.005	8.236	16,808	+0.08(+0.93%)
Apr 18, 2013	7.968	8.245	7.968	8.160	5,779	-0.04(-0.45%)
Apr 17, 2013	8.218	8.276	7.932	8.197	8,289	-0.05(-0.66%)
Apr 16, 2013	8.081	8.337	7.935	8.251	35,167	+0.28(+3.49%)
Apr 15, 2013	8.242	8.242	7.768	7.973	55,797	-0.32(-3.87%)
Apr 12, 2013	8.334	8.382	7.783	8.294	21,158	-0.00(-0.04%)
Apr 11, 2013	8.349	8.395	8.060	8.297	19,321	-0.11(-1.32%)
Apr 10, 2013	8.373	8.416	8.355	8.408	25,370	+0.06(+0.67%)
Apr 09, 2013	8.422	8.428	8.337	8.352	24,802	-0.07(-0.87%)
Apr 08, 2013	8.349	8.428	8.213	8.425	93,790	+0.19(+2.29%)
Apr 05, 2013	8.236	8.279	8.218	8.236	63,626	-0.00(-0.04%)
Apr 04, 2013	8.248	8.248	8.239	8.239	7,474	+0.01(+0.11%)
Apr 03, 2013	8.261	8.264	8.178	8.230	31,014	+0.03(+0.33%)
Apr 02, 2013	8.264	8.273	8.127	8.203	114,141	-0.03(-0.37%)
Apr 01, 2013	8.096	8.233	8.096	8.233	33,538	+0.16(+2.00%)
Mar 28, 2013	8.063	8.181	7.786	8.072	38,591	+0.01(+0.11%)
Mar 27, 2013	8.054	8.175	8.054	8.063	3,285	-0.02(-0.24%)
Mar 26, 2013	8.035	8.218	8.035	8.083	19,397	+0.14(+1.78%)
Mar 25, 2013	7.990	8.066	7.880	7.941	7,481	+0.22(+2.80%)
Mar 22, 2013	7.716	7.777	7.670	7.725	57,006	+0.01(+0.16%)
Mar 21, 2013	7.719	7.828	7.713	7.713	32,082	-0.04(-0.55%)
Mar 20, 2013	7.752	7.761	7.716	7.755	11,837	+0.12(+1.51%)
Mar 19, 2013	7.640	7.694	7.640	7.640	11,164	-0.04(-0.48%)
Mar 18, 2013	7.624	7.676	7.570	7.676	5,174	+0.07(+0.88%)
Mar 15, 2013	7.618	7.755	7.609	7.609	45,323	-0.05(-0.64%)
Mar 14, 2013	7.600	7.755	7.600	7.658	15,343	+0.01(+0.08%)
Mar 13, 2013	7.618	7.746	7.618	7.652	8,818	+0.04(+0.56%)
Mar 12, 2013	7.667	7.697	7.609	7.609	20,002	-0.07(-0.87%)
Mar 11, 2013	7.685	7.685	7.609	7.676	26,563	+0.05(+0.64%)
Mar 08, 2013	7.609	7.652	7.609	7.627	17,173	+0.06(+0.76%)
Mar 07, 2013	7.506	7.570	7.506	7.570	23,521	+0.05(+0.73%)
Mar 06, 2013	7.570	7.570	7.515	7.515	17,236	+0.03(+0.40%)
Mar 05, 2013	7.343	7.569	7.343	7.485	28,359	+0.18(+2.40%)
Mar 04, 2013	7.279	7.418	7.279	7.309	12,150	+0.09(+1.22%)
Mar 01, 2013	7.266	7.406	7.119	7.221	24,621	+0.06(+0.85%)
Feb 28, 2013	7.119	7.176	7.119	7.161	9,581	+0.05(+0.66%)
Feb 27, 2013	7.055	7.114	7.049	7.114	2,569	+0.03(+0.41%)
Feb 26, 2013	7.112	7.112	7.057	7.085	24,624	+0.03(+0.39%)
Feb 22, 2013	6.964	7.097	6.949	7.058	16,585	+0.09(+1.35%)
Feb 21, 2013	6.934	6.964	6.931	6.964	158,841	+0.05(+0.79%)
Feb 20, 2013	6.988	6.988	6.907	6.910	32,960	-0.07(-0.95%)
Feb 19, 2013	6.897	6.997	6.888	6.976	19,237	+0.02(+0.26%)
Feb 15, 2013	6.994	6.994	6.929	6.958	6,602	-0.05(-0.65%)
Feb 14, 2013	6.964	7.073	6.946	7.003	45,507	+0.05(+0.65%)
Feb 13, 2013	6.964	6.964	6.949	6.958	17,563	+0.02(+0.22%)
Feb 12, 2013	6.964	6.964	6.873	6.943	84,343	-0.01(-0.09%)
Feb 11, 2013	6.955	6.961	6.949	6.949	6,605	+0.07(+1.06%)
Feb 08, 2013	6.988	6.988	6.873	6.876	19,948	-0.05(-0.70%)
Feb 07, 2013	6.976	6.985	6.873	6.925	35,889	-0.04(-0.52%)
Feb 06, 2013	6.961	6.961	6.961	6.961	330	+0.09(+1.32%)
Feb 04, 2013	6.940	6.943	6.870	6.870	3,946	-0.07(-1.05%)
Feb 01, 2013	7.049	7.049	6.943	6.943	2,434	-0.10(-1.38%)
Jan 31, 2013	7.112	7.112	7.040	7.040	1,337	+0.08(+1.09%)
Jan 30, 2013	6.910	6.964	6.910	6.964	5,284	+0.03(+0.39%)
Jan 29, 2013	7.043	7.133	6.919	6.937	18,864	+0.02(+0.26%)
Jan 28, 2013	6.946	6.951	6.888	6.919	19,155	-0.09(-1.30%)
Jan 25, 2013	7.010	7.010	6.952	7.010	8,917	-0.03(-0.47%)
Jan 24, 2013	7.115	7.243	7.043	7.043	36,672	-0.02(-0.34%)
Jan 23, 2013	7.264	7.264	7.043	7.067	4,712	+0.01(+0.17%)
Jan 22, 2013	7.055	7.073	7.010	7.055	26,147	-0.01(-0.17%)
Jan 18, 2013	7.228	7.243	7.067	7.067	49,156	-0.07(-1.02%)
Jan 17, 2013	6.943	7.140	6.943	7.140	10,832	+0.19(+2.79%)
Jan 16, 2013	6.964	7.215	6.946	6.946	13,422	-0.01(-0.13%)
Jan 15, 2013	6.888	6.958	6.828	6.955	10,710	+0.06(+0.92%)
Jan 14, 2013	6.922	6.961	6.861	6.891	7,113	+0.05(+0.71%)
Jan 11, 2013	6.888	6.888	6.843	6.843	2,311	+0.03(+0.44%)
Jan 10, 2013	6.952	6.952	6.813	6.813	39,242	-0.13(-1.85%)
Jan 09, 2013	6.910	7.134	6.907	6.941	15,852	-0.01(-0.11%)
Jan 08, 2013	6.952	6.973	6.940	6.949	6,687	+0.02(+0.22%)
Jan 07, 2013	6.967	7.025	6.934	6.934	17,682	-0.02(-0.22%)
Jan 04, 2013	6.976	7.131	6.904	6.949	44,562	-0.10(-1.46%)
Jan 03, 2013	7.057	7.085	6.931	7.052	32,811	+0.11(+1.53%)
Jan 02, 2013	6.964	7.117	6.904	6.946	10,941	+0.04(+0.61%)
Dec 31, 2012	6.934	6.964	6.888	6.904	431,224	+0.06(+0.88%)
Dec 28, 2012	6.910	7.067	6.828	6.843	14,145	-0.02(-0.31%)
Dec 27, 2012	7.115	7.115	6.813	6.864	41,121	-0.25(-3.53%)
Dec 26, 2012	7.076	7.115	7.076	7.115	8,071	+0.03(+0.47%)
Dec 24, 2012	7.115	7.115	7.076	7.082	14,967	-0.09(-1.27%)
Dec 21, 2012	7.173	7.182	7.146	7.173	6,473	-0.06(-0.88%)
Dec 20, 2012	7.191	7.246	7.191	7.237	11,724	-0.02(-0.33%)
Dec 19, 2012	7.193	7.261	7.193	7.261	1,882	+0.10(+1.44%)
Dec 18, 2012	7.327	7.327	7.098	7.158	20,103	-0.09(-1.29%)
Dec 17, 2012	7.294	7.324	7.252	7.252	29,994	+0.15(+2.05%)
Dec 12, 2012	7.088	7.106	7.106	7.106	664	-0.07(-0.96%)
Dec 11, 2012	7.127	7.199	7.094	7.175	5,071	+0.08(+1.18%)
Dec 10, 2012	7.079	7.147	7.079	7.091	10,444	-0.12(-1.67%)
Dec 07, 2012	7.085	7.212	7.085	7.212	4,974	+0.14(+1.91%)
Dec 06, 2012	7.049	7.227	7.049	7.076	40,525	-0.09(-1.30%)
Dec 05, 2012	7.115	7.169	7.115	7.169	3,530	+0.05(+0.67%)
Dec 04, 2012	7.152	7.188	7.085	7.121	2,822	+0.00(+0.04%)
Nov 30, 2012	7.194	7.194	7.106	7.118	4,393	-0.05(-0.76%)
Nov 29, 2012	7.191	7.227	7.058	7.173	28,191	+0.13(+1.88%)
Nov 28, 2012	6.941	7.046	6.941	7.040	10,803	+0.05(+0.78%)
Nov 27, 2012	6.956	7.013	6.944	6.986	7,824	-0.09(-1.28%)
Nov 24, 2012		7.076	7.076	7.076	0	+0.00(+0.00%)
Nov 23, 2012	7.137	7.137	7.076	7.076	6,093	-0.14(-1.88%)
Nov 20, 2012	7.212	7.212	7.212	7.212	0	-0.08(-1.03%)
Nov 19, 2012	7.341	7.341	7.287	7.287	2,988	+0.14(+1.94%)
Nov 16, 2012	7.191	7.191	7.075	7.149	1,335	+0.17(+2.37%)
Nov 15, 2012	6.869	7.001	6.869	6.983	5,904	+0.04(+0.61%)
Nov 14, 2012	7.091	7.091	6.926	6.941	2,304	-0.23(-3.15%)
Nov 13, 2012	7.124	7.227	7.121	7.167	6,973	-0.08(-1.04%)
Nov 12, 2012	7.227	7.302	7.161	7.242	17,923	+0.02(+0.21%)
Nov 09, 2012	7.215	7.227	7.215	7.227	2,324	+0.00(+0.00%)
Nov 08, 2012	7.377	7.377	7.227	7.227	3,985	-0.15(-2.04%)
Nov 07, 2012	7.143	7.462	7.097	7.377	5,492	+0.17(+2.38%)
Nov 06, 2012	7.115	7.305	7.115	7.206	1,919	-0.19(-2.53%)
Nov 05, 2012	7.392	7.468	7.097	7.392	10,683	-0.11(-1.41%)
Nov 02, 2012	7.248	7.498	7.248	7.498	31,206	+0.29(+3.97%)

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.