Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	9.738	9.798	9.721	9.770	57,355	-0.01(-0.11%)
Jul 30, 2013	9.727	9.831	9.727	9.781	59,136	-0.00(-0.01%)
Jul 29, 2013	9.781	9.809	9.754	9.782	67,524	+0.00(+0.01%)
Jul 26, 2013	9.705	9.820	9.705	9.781	52,164	+0.01(+0.06%)
Jul 25, 2013	9.743	9.809	9.738	9.776	76,227	-0.01(-0.06%)
Jul 24, 2013	9.809	9.891	9.776	9.781	72,081	-0.09(-0.90%)
Jul 23, 2013	9.863	9.880	9.847	9.870	20,255	+0.05(+0.51%)
Jul 22, 2013	9.852	9.852	9.820	9.820	47,951	+0.00(+0.00%)
Jul 19, 2013	9.820	9.843	9.820	9.820	39,812	+0.00(+0.00%)
Jul 18, 2013	9.754	9.828	9.754	9.820	37,687	+0.04(+0.45%)
Jul 17, 2013	9.738	9.800	9.738	9.776	37,910	+0.04(+0.39%)
Jul 16, 2013	9.710	9.776	9.710	9.738	51,731	-0.03(-0.34%)
Jul 15, 2013	9.765	9.847	9.765	9.770	56,308	-0.02(-0.22%)
Jul 12, 2013	9.760	9.858	9.760	9.792	71,401	+0.00(+0.00%)
Jul 11, 2013	9.727	9.814	9.716	9.792	68,438	+0.08(+0.79%)
Jul 10, 2013	9.683	9.729	9.650	9.716	53,869	+0.01(+0.06%)
Jul 09, 2013	9.650	9.732	9.628	9.710	56,419	+0.02(+0.17%)
Jul 08, 2013	9.721	9.792	9.656	9.694	149,274	-0.05(-0.56%)
Jul 05, 2013	9.776	9.820	9.743	9.749	61,788	-0.10(-1.00%)
Jul 03, 2013	9.874	9.880	9.836	9.847	71,866	-0.03(-0.28%)
Jul 02, 2013	9.902	10.02	9.863	9.874	95,900	-0.09(-0.88%)
Jul 01, 2013	9.989	9.989	9.924	9.962	78,971	-0.07(-0.65%)
Jun 28, 2013	9.869	10.03	9.809	10.03	85,897	+0.32(+3.33%)
Jun 26, 2013	9.590	9.743	9.563	9.705	143,407	+0.19(+1.95%)
Jun 25, 2013	9.530	9.628	9.513	9.519	138,912	-0.03(-0.29%)
Jun 24, 2013	9.683	9.683	9.475	9.546	175,549	-0.24(-2.40%)
Jun 21, 2013	9.853	9.913	9.776	9.781	128,130	-0.08(-0.78%)
Jun 20, 2013	9.929	9.967	9.853	9.858	219,402	-0.16(-1.64%)
Jun 19, 2013	10.07	10.07	10.01	10.02	92,289	-0.05(-0.49%)
Jun 18, 2013	10.03	10.08	9.995	10.07	66,680	+0.02(+0.22%)
Jun 17, 2013	10.05	10.11	10.04	10.05	68,654	-0.00(-0.01%)
Jun 14, 2013	10.02	10.06	9.962	10.05	49,855	+0.06(+0.61%)
Jun 13, 2013	9.913	10.04	9.913	9.989	97,837	+0.02(+0.16%)
Jun 12, 2013	10.07	10.13	9.973	9.973	126,829	-0.14(-1.35%)
Jun 11, 2013	10.09	10.14	10.02	10.11	96,574	-0.13(-1.23%)
Jun 10, 2013	10.29	10.32	10.22	10.24	90,679	-0.11(-1.11%)
Jun 07, 2013	10.40	10.46	10.32	10.35	89,370	-0.09(-0.89%)
Jun 06, 2013	10.38	10.47	10.35	10.44	97,424	+0.03(+0.32%)
Jun 05, 2013	10.32	10.44	10.32	10.41	103,389	+0.00(+0.00%)
Jun 04, 2013	10.34	10.42	10.32	10.41	87,237	+0.07(+0.69%)
Jun 03, 2013	10.38	10.39	10.19	10.34	148,934	-0.07(-0.68%)
May 31, 2013	10.46	10.46	10.30	10.41	78,728	-0.05(-0.52%)
May 30, 2013	10.43	10.52	10.43	10.47	114,587	-0.07(-0.62%)
May 29, 2013	10.51	10.57	10.48	10.53	104,782	-0.07(-0.67%)
May 28, 2013	10.60	10.62	10.59	10.60	78,393	+0.00(+0.00%)
May 24, 2013	10.69	10.73	10.60	10.60	81,669	-0.13(-1.22%)
May 23, 2013	10.73	10.77	10.64	10.73	66,088	+0.05(+0.51%)
May 22, 2013	10.77	10.82	10.67	10.68	42,739	-0.14(-1.31%)
May 21, 2013	10.75	10.82	10.74	10.82	70,051	+0.04(+0.36%)
May 20, 2013	10.77	10.80	10.73	10.78	64,614	-0.02(-0.20%)
May 17, 2013	10.79	10.82	10.79	10.80	35,926	-0.01(-0.10%)
May 16, 2013	10.80	10.83	10.76	10.82	25,695	+0.02(+0.20%)
May 15, 2013	10.75	10.79	10.74	10.79	83,027	+0.08(+0.71%)
May 13, 2013	10.75	10.77	10.71	10.72	76,585	-0.09(-0.86%)
May 10, 2013	10.82	10.82	10.79	10.81	42,383	-0.02(-0.20%)
May 09, 2013	10.82	10.86	10.81	10.83	45,783	-0.04(-0.35%)
May 08, 2013	10.88	10.90	10.86	10.87	53,774	-0.02(-0.20%)
May 07, 2013	10.90	10.91	10.88	10.89	36,279	-0.01(-0.10%)
May 06, 2013	10.93	10.94	10.90	10.90	39,469	+0.01(+0.10%)
May 03, 2013	10.95	10.99	10.89	10.89	31,897	-0.10(-0.90%)
May 02, 2013	10.96	11.00	10.95	10.99	22,995	+0.01(+0.05%)
May 01, 2013	10.98	10.98	10.92	10.98	34,698	+0.04(+0.35%)
Apr 30, 2013	10.97	10.97	10.93	10.95	31,917	+0.01(+0.10%)
Apr 29, 2013	10.92	10.96	10.90	10.94	27,318	-0.01(-0.10%)
Apr 26, 2013	10.88	10.95	10.88	10.95	40,480	+0.02(+0.20%)
Apr 25, 2013	10.90	10.99	10.90	10.92	47,494	-0.02(-0.15%)
Apr 24, 2013	10.91	11.00	10.91	10.94	69,323	-0.01(-0.10%)
Apr 23, 2013	11.02	11.03	10.93	10.95	58,419	-0.04(-0.35%)
Apr 22, 2013	10.96	11.02	10.94	10.99	34,131	+0.05(+0.50%)
Apr 19, 2013	10.92	10.96	10.91	10.94	34,093	-0.02(-0.15%)
Apr 18, 2013	10.98	11.02	10.80	10.95	44,905	-0.01(-0.10%)
Apr 17, 2013	10.96	10.99	10.91	10.96	44,925	+0.01(+0.10%)
Apr 16, 2013	10.99	10.99	10.91	10.95	50,502	+0.02(+0.20%)
Apr 15, 2013	10.91	10.95	10.89	10.93	44,903	-0.01(-0.10%)
Apr 12, 2013	10.98	11.04	10.92	10.94	56,098	+0.00(+0.00%)
Apr 11, 2013	10.98	11.01	10.93	10.94	50,036	-0.06(-0.55%)
Apr 10, 2013	11.01	11.01	10.93	11.00	59,141	+0.04(+0.35%)
Apr 09, 2013	10.87	10.97	10.87	10.96	43,852	+0.03(+0.30%)
Apr 08, 2013	10.98	11.05	10.92	10.93	54,025	-0.04(-0.35%)
Apr 05, 2013	10.90	11.00	10.90	10.97	32,285	+0.06(+0.55%)
Apr 04, 2013	10.97	10.99	10.86	10.91	58,284	-0.01(-0.10%)
Apr 03, 2013	11.00	11.00	10.91	10.92	58,874	-0.03(-0.30%)
Apr 02, 2013	10.87	10.96	10.87	10.95	65,932	+0.05(+0.45%)
Apr 01, 2013	10.91	10.91	10.85	10.90	42,278	+0.02(+0.15%)
Mar 28, 2013	10.89	10.89	10.77	10.89	54,895	+0.04(+0.40%)
Mar 27, 2013	10.86	10.93	10.78	10.84	143,215	-0.03(-0.25%)
Mar 26, 2013	10.95	10.95	10.87	10.87	58,845	-0.04(-0.35%)
Mar 25, 2013	10.93	10.96	10.85	10.91	47,740	+0.01(+0.10%)
Mar 22, 2013	10.87	10.95	10.85	10.90	25,670	+0.02(+0.20%)
Mar 21, 2013	10.92	10.96	10.87	10.88	65,119	+0.01(+0.10%)
Mar 20, 2013	10.91	10.92	10.83	10.87	46,082	+0.03(+0.26%)
Mar 19, 2013	10.74	10.88	10.74	10.84	79,245	+0.03(+0.30%)
Mar 18, 2013	10.65	10.84	10.65	10.80	54,573	+0.04(+0.36%)
Mar 15, 2013	10.84	10.87	10.74	10.77	78,764	-0.14(-1.30%)
Mar 14, 2013	11.00	11.00	10.88	10.91	48,280	-0.05(-0.50%)
Mar 13, 2013	11.08	11.08	10.95	10.96	46,227	-0.06(-0.55%)
Mar 12, 2013	10.97	11.03	10.80	11.02	59,171	+0.03(+0.24%)
Mar 11, 2013	10.93	11.06	10.93	11.00	61,669	+0.00(+0.01%)
Mar 08, 2013	11.05	11.05	10.97	11.00	43,465	-0.06(-0.54%)
Mar 07, 2013	11.08	11.11	11.04	11.06	21,820	-0.09(-0.83%)
Mar 06, 2013	11.16	11.17	11.08	11.15	47,952	+0.02(+0.15%)
Mar 05, 2013	11.26	11.26	11.12	11.13	56,739	-0.13(-1.12%)
Mar 04, 2013	11.23	11.30	11.21	11.26	33,171	+0.00(+0.00%)
Mar 01, 2013	11.33	11.33	11.24	11.26	79,189	-0.02(-0.19%)
Feb 28, 2013	11.34	11.34	11.23	11.28	59,059	-0.06(-0.53%)
Feb 27, 2013	11.23	11.34	11.19	11.34	73,206	+0.09(+0.83%)
Feb 26, 2013	11.21	11.26	11.20	11.25	48,881	+0.05(+0.49%)
Feb 22, 2013	11.19	11.20	11.08	11.19	32,358	+0.08(+0.69%)
Feb 21, 2013	11.14	11.14	11.05	11.12	74,377	+0.04(+0.33%)
Feb 20, 2013	11.01	11.11	11.01	11.08	45,064	+0.06(+0.56%)
Feb 19, 2013	11.04	11.09	11.01	11.02	71,659	-0.06(-0.54%)
Feb 15, 2013	11.13	11.14	11.03	11.08	75,311	-0.01(-0.05%)
Feb 14, 2013	11.13	11.18	11.06	11.08	56,736	-0.05(-0.49%)
Feb 13, 2013	11.16	11.21	11.14	11.14	77,414	-0.09(-0.83%)
Feb 12, 2013	11.35	11.35	11.23	11.23	46,746	-0.05(-0.48%)
Feb 11, 2013	11.34	11.34	11.29	11.29	28,702	-0.03(-0.29%)
Feb 08, 2013	11.27	11.32	11.26	11.32	45,291	+0.06(+0.53%)
Feb 07, 2013	11.30	11.30	11.23	11.26	53,166	-0.01(-0.10%)
Feb 06, 2013	11.31	11.32	11.22	11.27	44,234	-0.06(-0.53%)
Feb 04, 2013	11.58	11.59	11.32	11.33	49,625	-0.18(-1.57%)
Feb 01, 2013	11.43	11.51	11.27	11.51	76,180	+0.19(+1.64%)
Jan 31, 2013	11.37	11.44	11.31	11.32	36,743	-0.07(-0.62%)
Jan 30, 2013	11.59	11.59	11.34	11.40	55,601	-0.20(-1.70%)
Jan 29, 2013	11.68	11.76	11.54	11.59	60,295	-0.17(-1.44%)
Jan 28, 2013	11.76	11.76	11.62	11.76	44,947	+0.04(+0.37%)
Jan 25, 2013	11.74	11.76	11.69	11.72	48,274	-0.01(-0.05%)
Jan 24, 2013	11.76	11.77	11.64	11.72	50,331	+0.02(+0.14%)
Jan 23, 2013	11.62	11.71	11.59	11.71	61,247	+0.15(+1.33%)
Jan 22, 2013	11.59	11.60	11.48	11.55	68,142	+0.05(+0.43%)
Jan 18, 2013	11.47	11.53	11.41	11.50	64,037	+0.08(+0.72%)
Jan 17, 2013	11.52	11.52	11.35	11.42	70,763	-0.05(-0.43%)
Jan 16, 2013	11.54	11.54	11.39	11.47	87,966	+0.01(+0.05%)
Jan 15, 2013	11.56	11.66	11.39	11.47	127,858	-0.02(-0.19%)
Jan 14, 2013	11.51	11.55	11.41	11.49	43,470	-0.02(-0.14%)
Jan 11, 2013	11.52	11.53	11.39	11.50	82,652	-0.05(-0.43%)
Jan 10, 2013	11.54	11.65	11.50	11.55	51,935	-0.02(-0.14%)
Jan 09, 2013	11.55	11.65	11.49	11.57	44,799	-0.01(-0.05%)
Jan 08, 2013	11.66	11.74	11.50	11.58	43,223	-0.16(-1.35%)
Jan 07, 2013	11.73	11.78	11.43	11.73	51,795	+0.00(+0.00%)
Jan 04, 2013	11.76	11.76	11.62	11.73	39,312	+0.03(+0.23%)
Jan 03, 2013	11.77	11.83	11.65	11.71	80,591	+0.00(+0.00%)
Jan 02, 2013	11.68	11.71	11.65	11.71	39,377	+0.03(+0.28%)
Dec 31, 2012	11.65	11.68	11.56	11.67	64,675	+0.19(+1.67%)
Dec 28, 2012	11.49	11.49	11.35	11.48	26,640	+0.03(+0.29%)
Dec 27, 2012	11.49	11.52	11.36	11.45	47,185	+0.02(+0.19%)
Dec 26, 2012	11.59	11.67	11.42	11.43	63,644	-0.19(-1.60%)
Dec 24, 2012	11.61	11.62	11.43	11.61	33,442	+0.06(+0.52%)
Dec 21, 2012	11.32	11.55	11.31	11.55	47,813	+0.09(+0.81%)
Dec 20, 2012	11.40	11.50	11.35	11.46	40,586	+0.08(+0.72%)
Dec 19, 2012	11.31	11.43	11.21	11.38	53,370	+0.04(+0.39%)
Dec 18, 2012	11.45	11.50	11.22	11.34	96,183	-0.14(-1.24%)
Dec 17, 2012	11.54	11.64	11.38	11.48	91,008	-0.04(-0.38%)
Dec 14, 2012	11.50	11.55	11.43	11.52	46,863	-0.05(-0.43%)
Dec 13, 2012	11.73	11.73	11.52	11.57	43,649	+0.04(+0.38%)
Dec 12, 2012	11.76	11.76	11.53	11.53	55,822	-0.34(-2.86%)
Dec 11, 2012	11.90	11.93	11.76	11.87	121,511	+0.11(+0.93%)
Dec 10, 2012	11.77	11.79	11.71	11.76	49,566	+0.06(+0.51%)
Dec 07, 2012	11.89	11.89	11.66	11.70	46,378	-0.20(-1.66%)
Dec 06, 2012	11.78	11.89	11.78	11.89	32,014	+0.05(+0.46%)
Dec 05, 2012	11.81	11.86	11.76	11.84	42,414	-0.03(-0.28%)
Dec 04, 2012	11.83	11.87	11.79	11.87	39,913	+0.01(+0.09%)
Nov 30, 2012	11.68	11.86	11.68	11.86	55,184	+0.10(+0.84%)
Nov 29, 2012	11.71	11.76	11.68	11.76	31,791	+0.05(+0.47%)
Nov 28, 2012	11.61	11.71	11.60	11.71	34,206	+0.07(+0.61%)
Nov 27, 2012	11.61	11.74	11.60	11.64	80,549	-0.06(-0.51%)
Nov 26, 2012	11.63	11.75	11.43	11.70	89,747	+0.04(+0.33%)
Nov 23, 2012	11.60	11.66	11.58	11.66	21,537	+0.08(+0.66%)
Nov 21, 2012	11.54	11.59	11.52	11.58	29,424	+0.06(+0.52%)
Nov 20, 2012	11.43	11.54	11.40	11.52	54,805	+0.11(+0.96%)
Nov 19, 2012	11.49	11.55	11.35	11.41	45,750	+0.07(+0.63%)
Nov 16, 2012	11.07	11.43	11.07	11.34	94,669	+0.34(+3.08%)
Nov 15, 2012	11.61	11.61	10.86	11.00	161,551	-0.58(-5.01%)
Nov 14, 2012	11.81	11.81	11.54	11.58	51,535	-0.17(-1.44%)
Nov 13, 2012	11.86	11.88	11.75	11.75	40,257	-0.18(-1.47%)
Nov 12, 2012	12.02	12.02	11.82	11.93	50,989	-0.07(-0.55%)
Nov 09, 2012	11.92	11.99	11.83	11.99	29,815	+0.11(+0.92%)
Nov 08, 2012	11.87	11.92	11.87	11.88	35,264	+0.07(+0.56%)
Nov 07, 2012	11.90	11.95	11.82	11.82	36,983	-0.03(-0.28%)
Nov 06, 2012	11.93	11.94	11.84	11.85	37,602	-0.03(-0.22%)
Nov 05, 2012	11.91	11.96	11.82	11.88	35,146	-0.02(-0.19%)
Nov 02, 2012	11.87	11.93	11.82	11.90	42,911	-0.03(-0.27%)
Nov 01, 2012	11.90	11.98	11.82	11.93	56,780	+0.06(+0.51%)
Oct 31, 2012	11.84	11.93	11.77	11.87	50,203	+0.09(+0.74%)
Oct 26, 2012	11.82	11.78	11.78	11.78	39,849	-0.07(-0.60%)
Oct 25, 2012	11.86	11.94	11.79	11.85	56,229	-0.05(-0.46%)
Oct 24, 2012	12.02	12.02	11.90	11.91	55,005	-0.10(-0.82%)
Oct 23, 2012	12.01	12.05	11.89	12.01	54,884	-0.05(-0.41%)
Oct 19, 2012	11.90	12.06	11.90	12.06	38,111	+0.12(+1.01%)
Oct 18, 2012	12.01	12.01	11.90	11.94	22,692	-0.04(-0.32%)
Oct 17, 2012	12.01	12.04	11.95	11.98	29,852	-0.03(-0.27%)
Oct 16, 2012	12.01	12.01	11.93	12.01	35,458	+0.01(+0.04%)
Oct 15, 2012	11.98	12.00	11.95	12.00	26,037	+0.04(+0.32%)
Oct 12, 2012	11.91	12.01	11.87	11.96	33,985	+0.08(+0.69%)
Oct 11, 2012	11.79	11.89	11.79	11.88	36,879	+0.02(+0.21%)
Oct 10, 2012	11.89	11.92	11.80	11.86	47,702	-0.12(-0.98%)
Oct 09, 2012	12.01	12.01	11.94	11.98	19,868	-0.04(-0.36%)
Oct 08, 2012	12.04	12.04	11.99	12.02	23,189	-0.02(-0.14%)
Oct 05, 2012	12.01	12.06	12.00	12.04	18,398	+0.03(+0.27%)
Oct 04, 2012	11.93	12.05	11.93	12.00	34,590	+0.06(+0.50%)
Oct 03, 2012	12.09	12.09	11.92	11.94	55,134	-0.10(-0.86%)
Oct 02, 2012	12.15	12.17	12.04	12.05	33,627	-0.07(-0.59%)
Oct 01, 2012	12.22	12.23	12.04	12.12	49,773	+0.02(+0.14%)
Sep 28, 2012	12.19	12.20	12.05	12.10	61,008	-0.03(-0.27%)
Sep 27, 2012	12.12	12.14	12.07	12.13	26,472	+0.02(+0.14%)
Sep 26, 2012	12.12	12.12	12.00	12.12	49,512	+0.10(+0.82%)
Sep 25, 2012	12.02	12.04	11.90	12.02	62,989	+0.03(+0.23%)
Sep 24, 2012	11.99	12.04	11.94	11.99	39,330	+0.01(+0.09%)
Sep 21, 2012	12.01	12.04	11.90	11.98	58,010	+0.05(+0.46%)
Sep 20, 2012	11.98	12.01	11.90	11.93	40,335	-0.03(-0.23%)
Sep 19, 2012	11.94	11.98	11.86	11.95	32,248	+0.04(+0.32%)
Sep 18, 2012	11.93	11.95	11.84	11.91	42,984	-0.02(-0.14%)
Sep 17, 2012	11.96	11.96	11.82	11.93	74,659	-0.08(-0.68%)
Sep 14, 2012	12.07	12.21	11.98	12.01	52,031	+0.02(+0.14%)
Sep 13, 2012	11.99	12.04	11.95	12.00	35,274	+0.04(+0.32%)
Sep 12, 2012	12.03	12.03	11.90	11.96	65,517	+0.01(+0.05%)
Sep 11, 2012	12.05	12.05	11.89	11.95	79,777	-0.02(-0.14%)
Sep 10, 2012	12.05	12.12	11.97	11.97	53,985	-0.16(-1.31%)
Sep 07, 2012	12.19	12.27	12.07	12.13	53,639	-0.06(-0.49%)
Sep 06, 2012	12.28	12.33	12.12	12.19	55,058	-0.11(-0.93%)
Sep 05, 2012	12.25	12.33	12.22	12.30	44,190	-0.01(-0.04%)
Sep 04, 2012	12.30	12.36	12.19	12.31	50,864	+0.08(+0.67%)
Aug 31, 2012	12.28	12.30	12.19	12.23	50,137	-0.02(-0.18%)
Aug 30, 2012	12.26	12.31	12.17	12.25	47,150	-0.01(-0.09%)
Aug 29, 2012	12.08	12.29	12.08	12.26	38,807	+0.18(+1.51%)
Aug 27, 2012	12.08	12.12	11.97	12.08	73,909	+0.04(+0.35%)
Aug 24, 2012	11.93	12.12	11.84	12.04	96,342	+0.11(+0.92%)
Aug 23, 2012	11.81	11.93	11.81	11.93	45,075	+0.12(+1.02%)
Aug 22, 2012	11.99	12.04	11.71	11.81	86,285	-0.17(-1.42%)
Aug 21, 2012	11.98	12.04	11.94	11.98	50,577	+0.03(+0.27%)
Aug 20, 2012	11.90	11.95	11.86	11.94	54,438	+0.08(+0.69%)
Aug 17, 2012	11.91	11.91	11.82	11.86	46,212	-0.02(-0.14%)
Aug 16, 2012	11.87	11.92	11.84	11.88	28,894	+0.06(+0.51%)
Aug 15, 2012	11.83	11.84	11.76	11.82	39,659	+0.04(+0.33%)
Aug 14, 2012	11.75	11.78	11.65	11.78	26,136	+0.07(+0.61%)
Aug 13, 2012	11.66	11.71	11.63	11.71	35,323	-0.05(-0.47%)
Aug 10, 2012	12.07	12.09	11.69	11.76	96,349	-0.30(-2.45%)
Aug 09, 2012	12.14	12.14	12.01	12.06	40,558	-0.06(-0.50%)
Aug 08, 2012	12.07	12.12	12.04	12.12	29,040	+0.11(+0.91%)
Aug 07, 2012	11.95	12.06	11.91	12.01	48,833	+0.15(+1.29%)
Aug 06, 2012	11.98	11.98	11.81	11.85	31,603	-0.04(-0.37%)
Aug 03, 2012	11.98	12.28	11.78	11.90	51,599	+0.00(+0.00%)
Aug 02, 2012	12.02	12.02	11.85	11.90	47,099	-0.05(-0.46%)

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.