Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	10.93	10.93	10.81	10.93	54,657	+0.04(+0.40%)
Mar 27, 2013	10.91	10.98	10.82	10.89	142,594	-0.03(-0.25%)
Mar 26, 2013	11.00	11.00	10.92	10.92	58,590	-0.04(-0.35%)
Mar 25, 2013	10.98	11.01	10.90	10.96	47,533	+0.01(+0.10%)
Mar 22, 2013	10.92	10.99	10.90	10.94	25,558	+0.02(+0.20%)
Mar 21, 2013	10.97	11.01	10.91	10.92	64,836	+0.01(+0.10%)
Mar 20, 2013	10.96	10.97	10.88	10.91	45,883	+0.03(+0.26%)
Mar 19, 2013	10.79	10.93	10.79	10.88	78,902	+0.03(+0.30%)
Mar 18, 2013	10.69	10.88	10.69	10.85	54,337	+0.04(+0.36%)
Mar 15, 2013	10.88	10.92	10.79	10.81	78,423	-0.14(-1.30%)
Mar 14, 2013	11.04	11.04	10.92	10.96	48,070	-0.05(-0.50%)
Mar 13, 2013	11.13	11.13	11.00	11.01	46,026	-0.06(-0.55%)
Mar 12, 2013	11.02	11.08	10.85	11.07	58,914	+0.03(+0.24%)
Mar 11, 2013	10.98	11.11	10.98	11.04	61,402	+0.00(+0.01%)
Mar 08, 2013	11.09	11.09	11.02	11.04	43,276	-0.06(-0.54%)
Mar 07, 2013	11.13	11.15	11.09	11.10	21,725	-0.09(-0.83%)
Mar 06, 2013	11.21	11.22	11.13	11.20	47,744	+0.02(+0.15%)
Mar 05, 2013	11.31	11.31	11.17	11.18	56,493	-0.13(-1.12%)
Mar 04, 2013	11.28	11.35	11.26	11.31	33,028	+0.00(+0.00%)
Mar 01, 2013	11.38	11.38	11.29	11.31	78,845	-0.02(-0.19%)
Feb 28, 2013	11.39	11.39	11.28	11.33	58,803	-0.06(-0.53%)
Feb 27, 2013	11.27	11.39	11.24	11.39	72,888	+0.09(+0.83%)
Feb 26, 2013	11.26	11.31	11.25	11.30	48,669	+0.05(+0.49%)
Feb 22, 2013	11.24	11.25	11.13	11.24	32,218	+0.08(+0.69%)
Feb 21, 2013	11.19	11.19	11.10	11.16	74,055	+0.04(+0.33%)
Feb 20, 2013	11.06	11.16	11.06	11.13	44,869	+0.06(+0.56%)
Feb 19, 2013	11.09	11.14	11.06	11.07	71,349	-0.06(-0.54%)
Feb 15, 2013	11.18	11.19	11.08	11.13	74,985	-0.01(-0.05%)
Feb 14, 2013	11.18	11.23	11.11	11.13	56,490	-0.05(-0.49%)
Feb 13, 2013	11.21	11.26	11.19	11.19	77,078	-0.09(-0.83%)
Feb 12, 2013	11.40	11.40	11.27	11.28	46,543	-0.05(-0.48%)
Feb 11, 2013	11.39	11.39	11.33	11.33	28,578	-0.03(-0.29%)
Feb 08, 2013	11.32	11.37	11.31	11.37	45,095	+0.06(+0.53%)
Feb 07, 2013	11.35	11.35	11.27	11.31	52,935	-0.01(-0.10%)
Feb 06, 2013	11.36	11.37	11.27	11.32	44,043	-0.06(-0.53%)
Feb 04, 2013	11.63	11.64	11.37	11.38	49,410	-0.18(-1.57%)
Feb 01, 2013	11.48	11.56	11.32	11.56	75,849	+0.19(+1.64%)
Jan 31, 2013	11.42	11.49	11.36	11.37	36,584	-0.07(-0.62%)
Jan 30, 2013	11.64	11.64	11.39	11.44	55,360	-0.20(-1.70%)
Jan 29, 2013	11.73	11.81	11.59	11.64	60,033	-0.17(-1.44%)
Jan 28, 2013	11.81	11.81	11.68	11.81	44,752	+0.04(+0.37%)
Jan 25, 2013	11.79	11.81	11.74	11.77	48,065	-0.01(-0.05%)
Jan 24, 2013	11.81	11.82	11.69	11.77	50,112	+0.02(+0.14%)
Jan 23, 2013	11.67	11.76	11.64	11.76	60,982	+0.15(+1.33%)
Jan 22, 2013	11.64	11.65	11.53	11.60	67,847	+0.05(+0.43%)
Jan 18, 2013	11.52	11.58	11.46	11.55	63,759	+0.08(+0.72%)
Jan 17, 2013	11.57	11.57	11.40	11.47	70,457	-0.05(-0.43%)
Jan 16, 2013	11.59	11.59	11.44	11.52	87,585	+0.01(+0.05%)
Jan 15, 2013	11.61	11.71	11.44	11.52	127,304	-0.02(-0.19%)
Jan 14, 2013	11.56	11.60	11.46	11.54	43,282	-0.02(-0.14%)
Jan 11, 2013	11.57	11.58	11.44	11.55	82,294	-0.05(-0.43%)
Jan 10, 2013	11.59	11.70	11.55	11.60	51,710	-0.02(-0.14%)
Jan 09, 2013	11.60	11.70	11.54	11.62	44,605	-0.01(-0.05%)
Jan 08, 2013	11.71	11.79	11.55	11.63	43,036	-0.16(-1.35%)
Jan 07, 2013	11.79	11.83	11.48	11.79	51,570	+0.00(+0.00%)
Jan 04, 2013	11.81	11.81	11.68	11.79	39,141	+0.03(+0.23%)
Jan 03, 2013	11.82	11.88	11.70	11.76	80,241	+0.00(+0.00%)
Jan 02, 2013	11.73	11.76	11.70	11.76	39,207	+0.03(+0.28%)
Dec 31, 2012	11.70	11.73	11.62	11.72	64,394	+0.19(+1.67%)
Dec 28, 2012	11.54	11.54	11.40	11.53	26,525	+0.03(+0.29%)
Dec 27, 2012	11.54	11.57	11.41	11.50	46,980	+0.02(+0.19%)
Dec 26, 2012	11.64	11.72	11.47	11.48	63,368	-0.19(-1.60%)
Dec 24, 2012	11.66	11.68	11.48	11.66	33,297	+0.06(+0.52%)
Dec 21, 2012	11.37	11.60	11.36	11.60	47,606	+0.09(+0.81%)
Dec 20, 2012	11.45	11.55	11.40	11.51	40,410	+0.08(+0.72%)
Dec 19, 2012	11.36	11.48	11.26	11.43	53,139	+0.04(+0.39%)
Dec 18, 2012	11.50	11.55	11.27	11.38	95,766	-0.14(-1.24%)
Dec 17, 2012	11.59	11.69	11.43	11.53	90,614	-0.04(-0.38%)
Dec 14, 2012	11.55	11.60	11.48	11.57	46,660	-0.05(-0.43%)
Dec 13, 2012	11.79	11.79	11.57	11.62	43,460	+0.04(+0.38%)
Dec 12, 2012	11.81	11.81	11.58	11.58	55,580	-0.34(-2.86%)
Dec 11, 2012	11.95	11.98	11.81	11.92	120,985	+0.11(+0.93%)
Dec 10, 2012	11.82	11.84	11.76	11.81	49,352	+0.06(+0.52%)
Dec 07, 2012	11.94	11.94	11.71	11.75	46,177	-0.20(-1.66%)
Dec 06, 2012	11.83	11.94	11.83	11.94	31,876	+0.05(+0.46%)
Dec 05, 2012	11.86	11.91	11.81	11.89	42,230	-0.03(-0.28%)
Dec 04, 2012	11.88	11.92	11.85	11.92	39,740	+0.01(+0.09%)
Nov 30, 2012	11.73	11.91	11.73	11.91	54,945	+0.10(+0.84%)
Nov 29, 2012	11.76	11.81	11.73	11.81	31,654	+0.06(+0.47%)
Nov 28, 2012	11.66	11.76	11.65	11.76	34,058	+0.07(+0.61%)
Nov 27, 2012	11.66	11.79	11.65	11.69	80,199	-0.06(-0.51%)
Nov 26, 2012	11.68	11.80	11.48	11.75	89,358	+0.04(+0.33%)
Nov 23, 2012	11.65	11.71	11.63	11.71	21,443	+0.08(+0.66%)
Nov 21, 2012	11.59	11.64	11.57	11.63	29,297	+0.06(+0.52%)
Nov 20, 2012	11.48	11.59	11.45	11.57	54,568	+0.11(+0.96%)
Nov 19, 2012	11.54	11.60	11.40	11.46	45,551	+0.07(+0.63%)
Nov 16, 2012	11.12	11.48	11.12	11.39	94,259	+0.34(+3.08%)
Nov 15, 2012	11.66	11.66	10.91	11.05	160,851	-0.58(-5.01%)
Nov 14, 2012	11.86	11.86	11.59	11.63	51,312	-0.17(-1.44%)
Nov 13, 2012	11.91	11.93	11.80	11.80	40,082	-0.18(-1.47%)
Nov 12, 2012	12.07	12.07	11.87	11.98	50,768	-0.07(-0.55%)
Nov 09, 2012	11.97	12.04	11.88	12.04	29,686	+0.11(+0.92%)
Nov 08, 2012	11.92	11.97	11.92	11.93	35,112	+0.07(+0.56%)
Nov 07, 2012	11.96	12.00	11.87	11.87	36,822	-0.03(-0.28%)
Nov 06, 2012	11.98	11.99	11.90	11.90	37,439	-0.03(-0.22%)
Nov 05, 2012	11.97	12.01	11.87	11.93	34,993	-0.02(-0.19%)
Nov 02, 2012	11.92	11.98	11.87	11.95	42,725	-0.03(-0.28%)
Nov 01, 2012	11.95	12.03	11.87	11.98	56,533	+0.06(+0.51%)
Oct 31, 2012	11.89	11.98	11.82	11.92	49,985	+0.09(+0.74%)
Oct 26, 2012	11.87	11.83	11.83	11.83	39,676	-0.07(-0.60%)
Oct 25, 2012	11.91	11.99	11.84	11.91	55,986	-0.05(-0.46%)
Oct 24, 2012	12.07	12.08	11.95	11.96	54,766	-0.10(-0.82%)
Oct 23, 2012	12.06	12.10	11.94	12.06	54,646	-0.05(-0.41%)
Oct 19, 2012	11.95	12.12	11.95	12.11	37,945	+0.12(+1.01%)
Oct 18, 2012	12.06	12.06	11.96	11.99	22,593	-0.04(-0.32%)
Oct 17, 2012	12.07	12.09	12.00	12.03	29,723	-0.03(-0.27%)
Oct 16, 2012	12.07	12.07	11.98	12.06	35,305	+0.01(+0.05%)
Oct 15, 2012	12.03	12.05	12.00	12.05	25,924	+0.04(+0.32%)
Oct 12, 2012	11.97	12.07	11.92	12.02	33,838	+0.08(+0.69%)
Oct 11, 2012	11.85	11.94	11.85	11.93	36,719	+0.03(+0.21%)
Oct 10, 2012	11.94	11.97	11.85	11.91	47,495	-0.12(-0.98%)
Oct 09, 2012	12.06	12.06	11.99	12.03	19,781	-0.04(-0.36%)
Oct 08, 2012	12.09	12.09	12.04	12.07	23,088	-0.02(-0.14%)
Oct 05, 2012	12.07	12.11	12.05	12.09	18,318	+0.03(+0.27%)
Oct 04, 2012	11.98	12.10	11.98	12.05	34,440	+0.06(+0.50%)
Oct 03, 2012	12.14	12.14	11.97	11.99	54,895	-0.10(-0.86%)
Oct 02, 2012	12.20	12.22	12.09	12.10	33,481	-0.07(-0.59%)
Oct 01, 2012	12.27	12.28	12.09	12.17	49,557	+0.02(+0.14%)
Sep 28, 2012	12.24	12.25	12.10	12.15	60,743	-0.03(-0.27%)
Sep 27, 2012	12.17	12.19	12.12	12.19	26,357	+0.02(+0.14%)
Sep 26, 2012	12.17	12.17	12.05	12.17	49,297	+0.10(+0.82%)
Sep 25, 2012	12.08	12.09	11.95	12.07	62,716	+0.03(+0.23%)
Sep 24, 2012	12.04	12.09	11.99	12.04	39,159	+0.01(+0.09%)
Sep 21, 2012	12.06	12.09	11.95	12.03	57,758	+0.05(+0.46%)
Sep 20, 2012	12.03	12.06	11.96	11.98	40,160	-0.03(-0.23%)
Sep 19, 2012	11.99	12.03	11.91	12.01	32,109	+0.04(+0.32%)
Sep 18, 2012	11.98	12.00	11.89	11.97	42,798	-0.02(-0.14%)
Sep 17, 2012	12.01	12.01	11.87	11.98	74,335	-0.08(-0.68%)
Sep 14, 2012	12.13	12.26	12.03	12.07	51,805	+0.02(+0.14%)
Sep 13, 2012	12.04	12.09	12.00	12.05	35,121	+0.04(+0.32%)
Sep 12, 2012	12.08	12.08	11.95	12.01	65,233	+0.01(+0.05%)
Sep 11, 2012	12.10	12.10	11.94	12.01	79,431	-0.02(-0.14%)
Sep 10, 2012	12.10	12.17	12.02	12.02	53,751	-0.16(-1.31%)
Sep 07, 2012	12.24	12.32	12.12	12.18	53,407	-0.06(-0.49%)
Sep 06, 2012	12.33	12.38	12.18	12.24	54,819	-0.12(-0.93%)
Sep 05, 2012	12.30	12.38	12.27	12.36	43,999	-0.01(-0.04%)
Sep 04, 2012	12.35	12.41	12.24	12.36	50,644	+0.08(+0.67%)
Aug 31, 2012	12.33	12.36	12.24	12.28	49,919	-0.02(-0.18%)
Aug 30, 2012	12.31	12.37	12.22	12.30	46,946	-0.01(-0.09%)
Aug 29, 2012	12.14	12.35	12.14	12.31	38,639	+0.18(+1.50%)
Aug 27, 2012	12.13	12.17	12.02	12.13	73,589	+0.04(+0.35%)
Aug 24, 2012	11.98	12.18	11.90	12.09	95,924	+0.11(+0.92%)
Aug 23, 2012	11.86	11.98	11.86	11.98	44,880	+0.12(+1.02%)
Aug 22, 2012	12.04	12.09	11.76	11.86	85,911	-0.17(-1.42%)
Aug 21, 2012	12.03	12.09	11.99	12.03	50,358	+0.03(+0.27%)
Aug 20, 2012	11.96	12.00	11.91	11.99	54,202	+0.08(+0.69%)
Aug 17, 2012	11.96	11.97	11.87	11.91	46,012	-0.02(-0.14%)
Aug 16, 2012	11.92	11.97	11.89	11.93	28,769	+0.06(+0.51%)
Aug 15, 2012	11.88	11.89	11.81	11.87	39,487	+0.04(+0.33%)
Aug 14, 2012	11.80	11.83	11.70	11.83	26,022	+0.07(+0.61%)
Aug 13, 2012	11.71	11.76	11.68	11.76	35,170	-0.06(-0.47%)
Aug 10, 2012	12.13	12.14	11.74	11.81	95,932	-0.30(-2.45%)
Aug 09, 2012	12.19	12.19	12.07	12.11	40,382	-0.06(-0.50%)
Aug 08, 2012	12.13	12.17	12.09	12.17	28,914	+0.11(+0.91%)
Aug 07, 2012	12.01	12.12	11.97	12.06	48,622	+0.15(+1.29%)
Aug 06, 2012	12.03	12.03	11.86	11.91	31,466	-0.04(-0.37%)
Aug 03, 2012	12.03	12.33	11.83	11.95	51,375	+0.00(+0.00%)
Aug 02, 2012	12.07	12.07	11.91	11.95	46,895	-0.05(-0.46%)
Aug 01, 2012	12.05	12.12	11.99	12.01	50,016	+0.00(+0.00%)
Jul 31, 2012	11.95	12.01	11.87	12.01	101,732	+0.07(+0.55%)
Jul 30, 2012	11.93	11.96	11.86	11.94	126,015	+0.01(+0.12%)
Jul 27, 2012	11.88	11.98	11.81	11.93	252,051	+0.07(+0.58%)
Jul 26, 2012	11.74	11.94	11.74	11.86	67,728	+0.04(+0.37%)
Jul 25, 2012	11.70	11.86	11.68	11.81	61,599	+0.14(+1.22%)
Jul 24, 2012	11.71	11.77	11.57	11.67	79,864	-0.04(-0.38%)
Jul 23, 2012	11.88	11.90	11.64	11.71	73,653	-0.06(-0.51%)
Jul 20, 2012	11.97	12.04	11.76	11.77	163,455	-0.16(-1.33%)
Jul 19, 2012	11.91	11.98	11.87	11.93	38,124	+0.02(+0.16%)
Jul 18, 2012	11.93	12.01	11.81	11.91	77,937	+0.04(+0.30%)
Jul 17, 2012	11.92	11.92	11.81	11.88	75,478	+0.04(+0.37%)
Jul 16, 2012	11.93	11.95	11.82	11.83	37,367	-0.03(-0.28%)
Jul 13, 2012	11.97	11.98	11.82	11.87	55,884	-0.04(-0.37%)
Jul 12, 2012	12.07	12.07	11.89	11.91	51,350	-0.17(-1.41%)
Jul 11, 2012	12.13	12.22	11.98	12.08	69,763	-0.04(-0.36%)
Jul 10, 2012	12.20	12.29	12.09	12.13	84,114	-0.13(-1.08%)
Jul 09, 2012	12.27	12.46	12.21	12.26	50,063	-0.01(-0.09%)
Jul 06, 2012	12.18	12.36	12.15	12.27	26,456	+0.14(+1.13%)
Jul 05, 2012	12.17	12.19	12.11	12.13	33,688	+0.02(+0.18%)
Jul 03, 2012	12.11	12.16	12.08	12.11	24,342	+0.04(+0.36%)
Jul 02, 2012	11.97	12.10	11.97	12.07	49,606	+0.14(+1.20%)
Jun 29, 2012	11.93	11.93	11.81	11.92	82,345	+0.12(+1.02%)
Jun 28, 2012	11.72	11.81	11.70	11.80	28,499	+0.12(+1.02%)
Jun 27, 2012	11.67	11.72	11.66	11.68	46,250	+0.06(+0.49%)
Jun 26, 2012	11.53	11.65	11.53	11.63	55,254	+0.05(+0.43%)
Jun 25, 2012	11.54	11.60	11.51	11.58	37,032	+0.04(+0.33%)
Jun 22, 2012	11.64	11.64	11.53	11.54	37,430	-0.11(-0.94%)
Jun 21, 2012	11.43	11.65	11.42	11.65	46,341	+0.24(+2.12%)
Jun 20, 2012	11.42	11.42	11.28	11.41	29,362	+0.05(+0.44%)
Jun 19, 2012	11.47	11.50	11.33	11.36	27,005	-0.04(-0.34%)
Jun 18, 2012	11.48	11.52	11.37	11.40	45,069	-0.13(-1.10%)
Jun 15, 2012	11.48	11.61	11.44	11.52	49,619	+0.04(+0.34%)
Jun 14, 2012	11.55	11.55	11.40	11.48	37,003	+0.01(+0.05%)
Jun 13, 2012	11.52	11.60	11.48	11.48	18,822	-0.09(-0.76%)
Jun 12, 2012	11.51	11.57	11.44	11.57	23,935	+0.12(+1.02%)
Jun 11, 2012	11.54	11.62	11.37	11.45	31,089	-0.16(-1.34%)
Jun 08, 2012	11.69	11.71	11.55	11.60	30,287	-0.02(-0.19%)
Jun 07, 2012	11.65	11.73	11.59	11.63	28,580	+0.01(+0.05%)
Jun 06, 2012	11.55	11.62	11.48	11.62	38,329	+0.08(+0.67%)
Jun 05, 2012	11.44	11.54	11.33	11.54	42,861	+0.14(+1.20%)
Jun 04, 2012	11.54	11.54	11.36	11.41	42,870	-0.13(-1.14%)
Jun 01, 2012	11.54	11.55	11.49	11.54	34,001	+0.01(+0.05%)
May 31, 2012	11.64	11.64	11.52	11.53	48,540	-0.13(-1.08%)
May 30, 2012	11.66	11.70	11.55	11.66	34,278	+0.06(+0.52%)
May 29, 2012	11.74	11.74	11.58	11.60	28,569	-0.08(-0.66%)
May 25, 2012	11.70	11.75	11.65	11.68	28,372	+0.03(+0.28%)
May 24, 2012	11.73	11.73	11.56	11.64	37,037	-0.02(-0.19%)
May 23, 2012	11.74	11.74	11.59	11.66	53,760	-0.08(-0.65%)
May 22, 2012	11.81	11.81	11.67	11.74	83,286	-0.06(-0.51%)
May 21, 2012	11.76	11.80	11.68	11.80	51,319	+0.07(+0.61%)
May 18, 2012	11.63	11.76	11.63	11.73	50,289	+0.15(+1.28%)
May 17, 2012	11.61	11.61	11.52	11.58	83,714	-0.03(-0.24%)
May 16, 2012	11.40	11.63	11.38	11.61	84,535	+0.23(+2.03%)
May 15, 2012	11.36	11.40	11.35	11.38	39,083	+0.01(+0.05%)
May 14, 2012	11.28	11.39	11.28	11.37	61,733	+0.09(+0.83%)
May 11, 2012	11.16	11.29	11.16	11.28	29,093	+0.03(+0.24%)
May 10, 2012	11.17	11.27	11.17	11.25	48,634	+0.12(+1.04%)
May 09, 2012	11.10	11.14	11.08	11.14	29,551	+0.04(+0.33%)
May 08, 2012	11.18	11.18	11.10	11.10	17,847	-0.03(-0.28%)
May 07, 2012	11.19	11.21	11.10	11.13	32,422	-0.01(-0.05%)
May 04, 2012	11.26	11.29	11.14	11.14	33,990	-0.12(-1.03%)
May 03, 2012	11.30	11.36	11.23	11.25	32,578	-0.10(-0.92%)
May 02, 2012	11.37	11.37	11.26	11.36	29,684	+0.05(+0.45%)
May 01, 2012	11.38	11.39	11.23	11.31	63,439	+0.02(+0.14%)
Apr 30, 2012	11.17	11.29	11.11	11.29	44,885	+0.09(+0.83%)
Apr 27, 2012	11.26	11.28	11.16	11.20	34,116	-0.07(-0.59%)
Apr 26, 2012	11.42	11.45	11.24	11.26	63,956	-0.13(-1.16%)
Apr 25, 2012	11.33	11.40	11.31	11.40	30,228	+0.10(+0.92%)
Apr 24, 2012	11.29	11.36	11.26	11.29	30,256	+0.03(+0.24%)
Apr 23, 2012	11.14	11.26	11.12	11.26	56,139	+0.14(+1.28%)
Apr 20, 2012	11.22	11.22	11.12	11.12	33,288	-0.04(-0.39%)
Apr 19, 2012	11.26	11.26	11.07	11.16	54,000	-0.03(-0.29%)
Apr 18, 2012	11.08	11.25	11.06	11.20	68,910	+0.17(+1.54%)
Apr 17, 2012	11.02	11.09	11.02	11.03	43,671	-0.04(-0.40%)
Apr 16, 2012	11.10	11.12	11.04	11.07	32,866	+0.04(+0.35%)
Apr 13, 2012	10.96	11.08	10.94	11.03	37,128	+0.07(+0.60%)
Apr 12, 2012	11.09	11.14	10.94	10.97	38,140	-0.10(-0.94%)
Apr 11, 2012	10.94	11.18	10.90	11.07	66,320	+0.18(+1.64%)
Apr 10, 2012	10.99	11.09	10.89	10.89	52,382	-0.07(-0.68%)
Apr 09, 2012	11.01	11.03	10.93	10.97	49,191	-0.02(-0.20%)
Apr 05, 2012	11.03	11.13	10.98	10.99	67,403	+0.01(+0.05%)
Apr 04, 2012	11.03	11.07	10.93	10.98	62,907	-0.05(-0.45%)
Apr 03, 2012	11.09	11.15	10.96	11.03	88,866	-0.14(-1.23%)

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.