Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	10.79	10.80	10.68	10.77	79,603	+0.02(+0.19%)
Sep 26, 2013	10.73	10.80	10.73	10.75	72,666	-0.01(-0.09%)
Sep 25, 2013	10.73	10.82	10.70	10.76	177,989	-0.01(-0.09%)
Sep 24, 2013	10.70	10.77	10.63	10.77	111,614	+0.13(+1.22%)
Sep 23, 2013	10.67	10.74	10.61	10.64	86,092	+0.00(+0.00%)
Sep 20, 2013	10.62	10.68	10.56	10.64	117,575	+0.00(+0.00%)
Sep 19, 2013	10.62	10.70	10.60	10.64	169,996	+0.01(+0.09%)
Sep 18, 2013	10.39	10.63	10.34	10.63	345,790	+0.28(+2.71%)
Sep 17, 2013	10.15	10.36	10.15	10.35	160,253	+0.14(+1.37%)
Sep 16, 2013	10.16	10.23	10.05	10.21	126,532	+0.16(+1.59%)
Sep 13, 2013	10.00	10.12	9.970	10.05	126,838	+0.00(+0.00%)
Sep 12, 2013	10.07	10.10	10.00	10.05	203,405	+0.04(+0.40%)
Sep 11, 2013	10.16	10.16	10.01	10.01	378,656	-0.17(-1.67%)
Sep 10, 2013	10.18	10.22	10.16	10.18	58,625	-0.03(-0.29%)
Sep 09, 2013	10.20	10.28	10.19	10.21	101,841	-0.04(-0.39%)
Sep 06, 2013	10.27	10.32	10.23	10.25	93,655	-0.03(-0.29%)
Sep 05, 2013	10.38	10.40	10.28	10.28	101,355	-0.16(-1.53%)
Sep 04, 2013	10.36	10.45	10.34	10.44	44,278	+0.05(+0.48%)
Sep 03, 2013	10.43	10.46	10.36	10.39	96,727	-0.03(-0.29%)
Aug 30, 2013	10.45	10.48	10.39	10.42	37,965	-0.07(-0.67%)
Aug 29, 2013	10.41	10.49	10.35	10.49	88,753	+0.02(+0.19%)
Aug 28, 2013	10.55	10.56	10.46	10.47	182,744	-0.09(-0.85%)
Aug 27, 2013	10.48	10.57	10.46	10.56	177,114	+0.08(+0.76%)
Aug 26, 2013	10.58	10.58	10.46	10.48	88,968	-0.03(-0.29%)
Aug 23, 2013	10.45	10.56	10.39	10.51	151,922	+0.04(+0.38%)
Aug 22, 2013	10.33	10.53	10.33	10.47	147,996	+0.17(+1.65%)
Aug 21, 2013	10.33	10.38	10.29	10.30	94,988	-0.07(-0.72%)
Aug 20, 2013	10.15	10.40	10.15	10.38	253,020	+0.22(+2.22%)
Aug 19, 2013	10.09	10.16	10.01	10.15	229,813	+0.07(+0.69%)
Aug 16, 2013	10.11	10.13	10.07	10.08	124,522	-0.07(-0.69%)
Aug 15, 2013	10.22	10.22	10.13	10.15	116,162	-0.12(-1.17%)
Aug 14, 2013	10.32	10.32	10.22	10.27	101,842	+0.00(+0.00%)
Aug 13, 2013	10.35	10.35	10.25	10.27	248,112	-0.10(-0.96%)
Aug 12, 2013	10.30	10.39	10.30	10.37	227,903	+0.01(+0.10%)
Aug 09, 2013	10.32	10.39	10.28	10.36	150,345	+0.00(+0.00%)
Aug 08, 2013	10.38	10.43	10.33	10.36	121,412	-0.08(-0.77%)
Aug 07, 2013	10.38	10.45	10.30	10.44	124,281	+0.05(+0.48%)
Aug 06, 2013	10.30	10.39	10.30	10.39	131,024	+0.04(+0.39%)
Aug 05, 2013	10.44	10.55	10.35	10.35	152,643	-0.15(-1.43%)
Aug 02, 2013	10.55	10.59	10.48	10.50	142,729	-0.06(-0.57%)
Aug 01, 2013	10.68	10.69	10.52	10.56	74,127	-0.08(-0.75%)
Jul 31, 2013	10.61	10.75	10.55	10.64	217,481	-0.03(-0.28%)
Jul 30, 2013	10.56	10.67	10.50	10.67	142,919	+0.05(+0.47%)
Jul 29, 2013	10.51	10.63	10.44	10.62	123,366	+0.09(+0.85%)
Jul 26, 2013	10.30	10.53	10.30	10.53	103,619	+0.17(+1.64%)
Jul 25, 2013	10.43	10.44	10.29	10.36	247,330	-0.07(-0.67%)
Jul 24, 2013	10.57	10.58	10.40	10.43	262,929	-0.17(-1.60%)
Jul 23, 2013	10.65	10.72	10.57	10.60	159,679	+0.02(+0.19%)
Jul 22, 2013	10.65	10.84	10.58	10.58	195,306	-0.26(-2.40%)
Jul 19, 2013	10.92	10.94	10.83	10.84	132,970	-0.12(-1.09%)
Jul 18, 2013	11.00	11.07	10.94	10.96	109,097	-0.04(-0.36%)
Jul 17, 2013	10.89	11.02	10.89	11.00	97,969	+0.12(+1.10%)
Jul 16, 2013	10.88	10.94	10.84	10.88	94,103	-0.05(-0.46%)
Jul 15, 2013	11.03	11.06	10.93	10.93	144,930	-0.14(-1.26%)
Jul 12, 2013	11.14	11.19	11.05	11.07	95,138	-0.07(-0.63%)
Jul 11, 2013	11.07	11.19	11.03	11.14	149,618	+0.17(+1.55%)
Jul 10, 2013	11.05	11.11	10.94	10.97	128,309	-0.13(-1.17%)
Jul 09, 2013	11.18	11.31	11.10	11.10	146,592	-0.21(-1.86%)
Jul 08, 2013	11.28	11.50	11.26	11.31	121,048	-0.06(-0.53%)
Jul 05, 2013	11.50	11.50	11.24	11.37	113,762	-0.22(-1.90%)
Jul 03, 2013	11.66	11.66	11.48	11.59	75,499	-0.12(-1.02%)
Jul 02, 2013	11.84	11.84	11.68	11.71	176,818	-0.16(-1.35%)
Jul 01, 2013	11.84	11.95	11.84	11.87	179,266	+0.08(+0.68%)
Jun 28, 2013	11.86	11.86	11.64	11.79	105,264	+0.18(+1.55%)
Jun 26, 2013	11.20	11.65	11.20	11.61	183,276	+0.47(+4.22%)
Jun 25, 2013	11.15	11.23	10.96	11.14	185,211	-0.07(-0.62%)
Jun 24, 2013	11.28	11.30	10.66	11.21	338,578	-0.19(-1.67%)
Jun 21, 2013	11.48	11.51	11.31	11.40	146,931	-0.08(-0.70%)
Jun 20, 2013	11.56	11.60	11.40	11.48	190,991	-0.18(-1.54%)
Jun 19, 2013	11.63	11.73	11.63	11.66	129,177	-0.03(-0.26%)
Jun 18, 2013	11.80	11.80	11.66	11.69	105,296	-0.13(-1.10%)
Jun 17, 2013	12.00	12.00	11.81	11.82	89,541	-0.18(-1.50%)
Jun 14, 2013	11.79	12.00	11.75	12.00	137,089	+0.27(+2.30%)
Jun 13, 2013	11.62	11.84	11.53	11.73	278,365	+0.02(+0.17%)
Jun 12, 2013	11.96	11.96	11.71	11.71	220,068	-0.27(-2.25%)
Jun 11, 2013	12.12	12.14	11.93	11.98	221,591	-0.32(-2.60%)
Jun 10, 2013	12.36	12.37	12.17	12.30	293,944	-0.08(-0.65%)
Jun 07, 2013	12.26	12.45	12.18	12.38	155,873	+0.08(+0.65%)
Jun 06, 2013	12.14	12.30	12.09	12.30	161,683	+0.20(+1.65%)
Jun 05, 2013	12.03	12.16	11.92	12.10	258,471	+0.07(+0.58%)
Jun 04, 2013	12.16	12.16	11.80	12.03	434,421	-0.13(-1.07%)
Jun 03, 2013	12.20	12.31	12.02	12.16	165,243	-0.04(-0.33%)
May 31, 2013	12.49	12.49	12.12	12.20	186,330	-0.26(-2.09%)
May 30, 2013	12.37	12.48	12.32	12.46	88,717	+0.02(+0.16%)
May 29, 2013	12.61	12.61	12.33	12.44	190,889	-0.19(-1.50%)
May 28, 2013	12.82	12.82	12.63	12.63	126,701	-0.15(-1.17%)
May 24, 2013	12.78	12.80	12.74	12.78	42,224	-0.04(-0.31%)
May 23, 2013	12.77	12.83	12.73	12.82	133,352	+0.06(+0.47%)
May 22, 2013	12.78	12.81	12.73	12.76	105,966	+0.01(+0.08%)
May 21, 2013	12.74	12.78	12.71	12.75	107,247	-0.05(-0.39%)
May 20, 2013	12.74	12.82	12.73	12.80	149,003	+0.09(+0.71%)
May 17, 2013	12.32	12.73	12.32	12.71	259,596	+0.01(+0.08%)
May 16, 2013	12.69	12.75	12.67	12.70	204,530	+0.05(+0.40%)
May 15, 2013	12.70	12.75	12.64	12.65	110,189	-0.12(-0.94%)
May 13, 2013	12.88	12.93	12.76	12.77	89,408	-0.16(-1.24%)
May 10, 2013	12.93	13.00	12.85	12.93	122,006	-0.03(-0.23%)
May 09, 2013	12.98	13.01	12.92	12.96	109,227	-0.06(-0.46%)
May 08, 2013	13.08	13.08	12.96	13.02	130,372	-0.07(-0.53%)
May 07, 2013	12.96	13.09	12.91	13.09	92,960	+0.16(+1.24%)
May 06, 2013	12.94	12.96	12.91	12.93	51,947	+0.00(+0.00%)
May 03, 2013	13.01	12.98	12.93	12.93	73,486	-0.05(-0.39%)
May 02, 2013	12.95	13.01	12.95	12.98	49,658	+0.02(+0.15%)
May 01, 2013	13.02	13.02	12.96	12.96	75,118	-0.03(-0.23%)
Apr 30, 2013	13.05	13.05	12.94	12.99	105,146	-0.01(-0.08%)
Apr 29, 2013	12.96	13.03	12.94	13.00	62,647	-0.01(-0.08%)
Apr 26, 2013	12.92	13.01	12.95	13.01	49,602	+0.05(+0.39%)
Apr 25, 2013	12.96	13.01	12.93	12.96	57,457	-0.02(-0.15%)
Apr 24, 2013	12.94	12.98	12.91	12.98	50,123	+0.00(+0.00%)
Apr 23, 2013	12.98	13.06	12.97	12.98	64,438	+0.03(+0.23%)
Apr 22, 2013	12.91	13.01	12.90	12.95	104,579	+0.05(+0.39%)
Apr 19, 2013	12.87	12.92	12.84	12.90	89,329	+0.00(+0.00%)
Apr 18, 2013	12.83	12.92	12.83	12.90	60,955	+0.05(+0.39%)
Apr 17, 2013	12.81	12.86	12.80	12.85	41,679	+0.07(+0.55%)
Apr 16, 2013	12.83	12.86	12.78	12.78	62,944	-0.08(-0.62%)
Apr 15, 2013	12.89	12.91	12.84	12.86	60,312	-0.08(-0.62%)
Apr 12, 2013	12.85	12.94	12.84	12.94	79,955	+0.11(+0.86%)
Apr 11, 2013	12.87	12.87	12.80	12.83	56,969	-0.04(-0.31%)
Apr 10, 2013	12.80	12.90	12.78	12.87	55,808	+0.02(+0.16%)
Apr 09, 2013	12.92	12.93	12.75	12.85	122,170	-0.14(-1.08%)
Apr 08, 2013	12.96	12.99	12.90	12.99	61,477	+0.02(+0.15%)
Apr 05, 2013	12.82	12.97	12.82	12.97	109,962	+0.18(+1.41%)
Apr 04, 2013	12.69	12.79	12.69	12.79	66,874	+0.08(+0.63%)
Apr 03, 2013	12.70	12.72	12.66	12.71	65,849	-0.01(-0.08%)
Apr 02, 2013	12.75	12.77	12.70	12.72	103,094	-0.08(-0.63%)
Apr 01, 2013	12.81	12.81	12.74	12.80	86,570	+0.04(+0.31%)
Mar 28, 2013	12.84	12.84	12.76	12.76	108,333	-0.03(-0.23%)
Mar 27, 2013	12.70	12.79	12.68	12.79	113,882	+0.07(+0.55%)
Mar 26, 2013	12.63	12.76	12.61	12.72	112,983	+0.03(+0.24%)
Mar 25, 2013	12.70	12.74	12.61	12.69	129,943	-0.09(-0.70%)
Mar 22, 2013	12.69	12.81	12.66	12.78	138,740	+0.03(+0.24%)
Mar 21, 2013	12.75	12.83	12.66	12.75	122,399	-0.05(-0.39%)
Mar 20, 2013	12.75	12.82	12.70	12.80	140,419	+0.02(+0.16%)
Mar 19, 2013	12.63	12.78	12.50	12.78	158,315	+0.16(+1.27%)
Mar 18, 2013	12.30	12.69	12.28	12.62	161,289	+0.32(+2.60%)
Mar 15, 2013	12.34	12.45	12.24	12.30	305,956	-0.11(-0.89%)
Mar 14, 2013	12.52	12.58	12.41	12.41	278,182	-0.17(-1.35%)
Mar 13, 2013	12.68	12.68	12.56	12.58	202,613	-0.12(-0.97%)
Mar 12, 2013	12.77	12.77	12.58	12.70	207,943	-0.07(-0.52%)
Mar 11, 2013	12.96	12.96	12.70	12.77	153,115	-0.17(-1.31%)
Mar 08, 2013	13.02	13.08	12.91	12.94	139,743	-0.17(-1.27%)
Mar 07, 2013	13.12	13.16	13.03	13.11	76,094	-0.05(-0.40%)
Mar 06, 2013	13.20	13.20	13.10	13.16	98,617	-0.02(-0.15%)
Mar 05, 2013	13.24	13.25	13.13	13.18	82,010	-0.09(-0.68%)
Mar 04, 2013	13.18	13.27	13.17	13.27	75,114	+0.04(+0.30%)
Mar 01, 2013	13.17	13.23	13.15	13.23	62,863	+0.07(+0.53%)
Feb 28, 2013	13.21	13.22	13.11	13.16	101,536	-0.04(-0.30%)
Feb 27, 2013	13.30	13.34	13.15	13.20	81,892	-0.07(-0.53%)
Feb 26, 2013	13.27	13.31	13.17	13.27	103,777	-0.02(-0.15%)
Feb 22, 2013	13.36	13.41	13.29	13.29	75,226	-0.04(-0.30%)
Feb 21, 2013	13.31	13.41	13.25	13.33	57,669	+0.03(+0.23%)
Feb 20, 2013	13.22	13.31	13.20	13.30	75,278	+0.03(+0.23%)
Feb 19, 2013	13.33	13.37	13.18	13.27	128,050	-0.04(-0.30%)
Feb 15, 2013	13.31	13.40	13.21	13.31	79,836	-0.04(-0.30%)
Feb 14, 2013	13.42	13.42	13.29	13.35	168,614	-0.10(-0.74%)
Feb 13, 2013	13.50	13.51	13.40	13.45	57,219	-0.04(-0.30%)
Feb 12, 2013	13.53	13.54	13.42	13.49	96,281	-0.01(-0.07%)
Feb 11, 2013	13.51	13.53	13.50	13.50	48,727	+0.00(+0.00%)
Feb 08, 2013	13.53	13.53	13.48	13.50	38,350	+0.01(+0.07%)
Feb 07, 2013	13.56	13.56	13.46	13.49	73,294	-0.09(-0.66%)
Feb 06, 2013	13.56	13.59	13.54	13.58	55,668	+0.10(+0.74%)
Feb 04, 2013	13.57	13.57	13.41	13.48	81,278	-0.09(-0.66%)
Feb 01, 2013	13.66	13.69	13.57	13.57	110,452	-0.05(-0.37%)
Jan 31, 2013	13.64	13.67	13.56	13.62	153,469	+0.07(+0.52%)
Jan 30, 2013	13.52	13.55	13.43	13.55	66,949	+0.06(+0.44%)
Jan 29, 2013	13.58	13.72	13.49	13.49	72,342	-0.16(-1.17%)
Jan 28, 2013	13.82	13.82	13.52	13.65	137,872	-0.14(-1.02%)
Jan 25, 2013	13.70	13.81	13.70	13.79	107,425	+0.06(+0.44%)
Jan 24, 2013	13.75	13.75	13.69	13.73	77,695	+0.00(+0.00%)
Jan 23, 2013	13.67	13.73	13.67	13.73	79,271	+0.01(+0.08%)
Jan 22, 2013	13.67	13.74	13.62	13.72	143,705	+0.05(+0.36%)
Jan 18, 2013	13.54	13.67	13.53	13.67	83,848	+0.15(+1.11%)
Jan 17, 2013	13.48	13.55	13.43	13.52	52,775	+0.08(+0.60%)
Jan 16, 2013	13.27	13.44	13.22	13.44	49,280	+0.14(+1.05%)
Jan 15, 2013	13.38	13.55	13.28	13.30	82,172	-0.11(-0.82%)
Jan 14, 2013	13.63	13.64	13.41	13.41	129,648	-0.17(-1.25%)
Jan 11, 2013	13.70	13.71	13.55	13.58	95,085	-0.07(-0.51%)
Jan 10, 2013	13.67	13.72	13.60	13.65	94,568	-0.03(-0.22%)
Jan 09, 2013	13.56	13.71	13.53	13.68	105,559	+0.09(+0.66%)
Jan 08, 2013	13.62	13.62	13.52	13.59	106,880	+0.00(+0.00%)
Jan 07, 2013	13.53	13.60	13.50	13.59	93,865	+0.08(+0.59%)
Jan 04, 2013	13.47	13.53	13.35	13.51	79,006	+0.06(+0.45%)
Jan 03, 2013	13.46	13.52	13.36	13.45	108,300	+0.05(+0.37%)
Jan 02, 2013	13.29	13.40	13.15	13.40	153,312	+0.25(+1.90%)
Dec 31, 2012	13.22	13.28	13.06	13.15	117,101	+0.10(+0.77%)
Dec 28, 2012	13.10	13.29	13.05	13.05	144,844	-0.02(-0.15%)
Dec 27, 2012	13.15	13.24	13.06	13.07	154,750	-0.13(-0.98%)
Dec 26, 2012	13.29	13.31	13.18	13.20	139,656	-0.03(-0.23%)
Dec 24, 2012	13.30	13.30	13.22	13.23	83,867	-0.05(-0.38%)
Dec 21, 2012	13.15	13.35	13.12	13.28	163,592	+0.09(+0.68%)
Dec 20, 2012	13.08	13.19	13.08	13.19	93,800	+0.11(+0.84%)
Dec 19, 2012	13.03	13.15	12.96	13.08	177,636	+0.05(+0.38%)
Dec 18, 2012	13.08	13.09	12.75	13.03	367,438	-0.08(-0.61%)
Dec 17, 2012	13.29	13.29	13.02	13.11	176,189	-0.19(-1.43%)
Dec 14, 2012	13.43	13.50	13.11	13.30	172,641	-0.18(-1.34%)
Dec 13, 2012	13.57	13.59	13.46	13.48	159,082	-0.04(-0.30%)
Dec 12, 2012	13.56	13.67	13.52	13.52	187,286	-0.15(-1.10%)
Dec 11, 2012	13.58	13.67	13.53	13.67	121,200	+0.14(+1.03%)
Dec 10, 2012	13.58	13.62	13.52	13.53	122,118	+0.02(+0.15%)
Dec 07, 2012	13.58	13.66	13.49	13.51	176,303	-0.06(-0.44%)
Dec 06, 2012	13.51	13.67	13.51	13.57	139,982	+0.03(+0.22%)
Dec 05, 2012	13.55	13.64	13.51	13.54	140,331	+0.05(+0.37%)
Dec 04, 2012	13.57	13.70	13.46	13.49	203,636	-0.12(-0.88%)
Nov 30, 2012	13.54	13.65	13.54	13.61	168,800	+0.04(+0.29%)
Nov 29, 2012	13.60	13.62	13.50	13.57	70,630	+0.03(+0.22%)
Nov 28, 2012	13.51	13.65	13.47	13.54	134,716	+0.00(+0.00%)
Nov 27, 2012	13.48	13.60	13.44	13.54	86,973	+0.06(+0.45%)
Nov 26, 2012	13.64	13.64	13.40	13.48	91,511	-0.11(-0.81%)
Nov 23, 2012	13.51	13.64	13.51	13.59	45,299	+0.04(+0.30%)
Nov 21, 2012	13.50	13.58	13.37	13.55	63,872	+0.07(+0.52%)
Nov 20, 2012	13.35	13.50	13.33	13.48	88,153	+0.07(+0.52%)
Nov 19, 2012	13.37	13.47	13.28	13.41	96,869	+0.13(+0.98%)
Nov 16, 2012	12.95	13.31	12.95	13.28	177,246	+0.26(+2.00%)
Nov 15, 2012	13.25	13.29	13.00	13.02	222,075	-0.28(-2.11%)
Nov 14, 2012	13.28	13.41	13.25	13.30	228,607	+0.00(+0.00%)
Nov 13, 2012	13.71	13.71	13.26	13.30	452,821	-0.49(-3.55%)
Nov 12, 2012	13.92	13.92	13.70	13.79	109,133	-0.06(-0.43%)
Nov 09, 2012	13.86	13.95	13.84	13.85	69,289	-0.05(-0.36%)
Nov 08, 2012	13.79	13.94	13.76	13.90	51,377	+0.07(+0.51%)
Nov 07, 2012	13.70	13.83	13.70	13.83	71,074	+0.11(+0.80%)
Nov 06, 2012	13.66	13.77	13.66	13.72	35,907	+0.02(+0.15%)
Nov 05, 2012	13.70	13.73	13.61	13.70	91,697	+0.00(+0.00%)
Nov 02, 2012	13.78	13.82	13.66	13.70	91,426	-0.12(-0.87%)
Nov 01, 2012	13.92	13.93	13.78	13.82	126,906	+0.02(+0.14%)
Oct 31, 2012	14.03	14.06	13.63	13.80	129,093	-0.24(-1.71%)
Oct 26, 2012	14.01	14.04	14.04	14.04	83,700	+0.03(+0.21%)
Oct 25, 2012	13.87	14.08	13.87	14.01	73,307	+0.09(+0.65%)
Oct 24, 2012	13.84	13.93	13.75	13.92	70,900	+0.11(+0.80%)
Oct 23, 2012	13.79	13.81	13.65	13.81	87,475	+0.08(+0.58%)
Oct 19, 2012	13.75	13.75	13.60	13.73	68,087	-0.02(-0.15%)
Oct 18, 2012	13.77	13.77	13.62	13.75	94,422	+0.03(+0.22%)
Oct 17, 2012	13.56	13.78	13.55	13.72	95,847	+0.11(+0.81%)
Oct 16, 2012	13.80	13.80	13.55	13.61	136,695	-0.19(-1.38%)
Oct 15, 2012	13.82	14.00	13.80	13.80	66,477	-0.07(-0.50%)
Oct 12, 2012	13.84	13.93	13.77	13.87	86,858	+0.08(+0.58%)
Oct 11, 2012	13.72	13.85	13.72	13.79	77,793	+0.12(+0.88%)
Oct 10, 2012	13.72	13.87	13.67	13.67	78,606	-0.17(-1.23%)
Oct 09, 2012	14.09	14.09	13.78	13.84	101,234	-0.23(-1.63%)
Oct 08, 2012	14.10	14.13	14.00	14.07	103,693	-0.03(-0.21%)
Oct 05, 2012	13.82	14.26	13.77	14.10	123,571	+0.33(+2.40%)
Oct 04, 2012	13.91	13.92	13.76	13.77	101,827	-0.18(-1.29%)
Oct 03, 2012	13.90	14.00	13.90	13.95	77,813	+0.03(+0.22%)
Oct 02, 2012	13.93	14.02	13.90	13.92	83,829	-0.06(-0.43%)

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.