Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	9.390	9.390	8.830	9.240	104,606	-0.14(-1.49%)
Apr 29, 2014	9.580	9.609	9.210	9.380	67,533	-0.13(-1.37%)
Apr 28, 2014	9.950	10.01	9.440	9.510	103,024	-0.47(-4.71%)
Apr 25, 2014	9.790	10.19	9.790	9.980	248,020	+0.09(+0.91%)
Apr 24, 2014	10.11	10.40	9.780	9.890	38,101	-0.21(-2.08%)
Apr 23, 2014	10.23	10.40	10.10	10.10	15,615	-0.14(-1.37%)
Apr 22, 2014	10.18	10.41	10.04	10.24	59,770	+0.06(+0.59%)
Apr 21, 2014	10.13	10.55	10.13	10.18	46,551	-0.23(-2.21%)
Apr 17, 2014	10.24	10.41	10.41	10.41	76,700	+0.14(+1.36%)
Apr 16, 2014	9.860	10.30	9.580	10.27	73,411	+0.38(+3.84%)
Apr 15, 2014	10.08	10.17	9.500	9.890	70,407	-0.22(-2.18%)
Apr 14, 2014	10.01	10.20	9.791	10.11	85,798	+0.14(+1.40%)
Apr 11, 2014	10.41	10.41	9.900	9.970	75,393	-0.39(-3.76%)
Apr 10, 2014	10.86	10.98	10.15	10.36	120,026	-0.37(-3.45%)
Apr 09, 2014	10.67	10.79	10.02	10.73	100,727	+0.14(+1.32%)
Apr 08, 2014	10.05	10.59	9.800	10.59	56,226	+0.62(+6.22%)
Apr 07, 2014	10.20	10.33	9.550	9.970	136,964	-0.31(-3.02%)
Apr 04, 2014	10.82	10.99	10.10	10.28	91,431	-0.49(-4.55%)
Apr 03, 2014	10.65	11.00	10.45	10.77	92,513	+0.16(+1.51%)
Apr 02, 2014	10.86	10.92	10.36	10.61	71,287	-0.29(-2.66%)
Apr 01, 2014	10.98	11.00	10.65	10.90	53,747	-0.01(-0.09%)
Mar 31, 2014	10.63	11.12	10.63	10.91	161,785	+0.41(+3.90%)
Mar 28, 2014	9.860	10.65	9.710	10.50	96,366	+0.73(+7.47%)
Mar 27, 2014	9.580	9.810	8.840	9.770	147,856	+0.14(+1.45%)
Mar 26, 2014	10.00	10.49	9.501	9.630	144,259	-0.33(-3.31%)
Mar 25, 2014	9.910	10.35	9.910	9.960	55,778	+0.02(+0.20%)
Mar 24, 2014	10.86	10.89	9.740	9.940	148,287	-0.87(-8.05%)
Mar 21, 2014	11.01	11.13	10.80	10.81	65,817	-0.18(-1.64%)
Mar 20, 2014	11.13	11.28	10.85	10.99	80,424	-0.24(-2.14%)
Mar 19, 2014	11.06	11.40	10.86	11.23	148,234	+0.38(+3.50%)
Mar 18, 2014	11.00	11.13	10.74	10.85	84,730	-0.15(-1.36%)
Mar 17, 2014	11.30	11.40	10.84	11.00	66,972	-0.22(-1.96%)
Mar 14, 2014	11.27	11.46	11.01	11.22	58,899	+0.02(+0.18%)
Mar 13, 2014	11.00	11.90	10.90	11.20	254,539	+0.45(+4.19%)
Mar 12, 2014	10.31	10.95	10.20	10.75	151,788	+0.55(+5.39%)
Mar 11, 2014	10.75	10.75	10.07	10.20	108,835	-0.80(-7.27%)
Mar 10, 2014	10.30	11.00	10.15	11.00	66,668	+0.77(+7.53%)
Mar 07, 2014	10.62	10.62	10.16	10.23	78,796	-0.28(-2.66%)
Mar 06, 2014	10.30	10.81	9.950	10.51	122,364	+0.31(+3.04%)
Mar 05, 2014	9.330	10.31	9.210	10.20	161,020	+0.87(+9.32%)
Mar 04, 2014	9.380	9.500	9.150	9.330	101,019	+0.08(+0.86%)
Mar 03, 2014	9.340	9.730	9.150	9.250	89,188	-0.10(-1.07%)
Feb 28, 2014	8.750	9.780	8.750	9.350	207,408	+0.58(+6.61%)
Feb 27, 2014	9.040	9.200	8.750	8.770	108,448	-0.27(-2.99%)
Feb 26, 2014	9.010	9.120	8.800	9.040	47,487	-0.09(-0.99%)
Feb 25, 2014	9.180	9.610	9.100	9.130	84,374	-0.08(-0.87%)
Feb 24, 2014	9.040	9.230	8.750	9.210	109,047	+0.19(+2.11%)
Feb 21, 2014	8.620	9.236	7.760	9.020	419,128	+0.44(+5.13%)
Feb 20, 2014	9.410	9.470	8.520	8.580	153,178	-0.91(-9.59%)
Feb 19, 2014	9.730	9.860	9.320	9.490	59,582	-0.24(-2.47%)
Feb 18, 2014	10.00	10.02	9.730	9.730	92,772	-0.28(-2.80%)
Feb 14, 2014	9.910	10.01	10.01	10.01	34,300	+0.11(+1.11%)
Feb 13, 2014	9.750	10.27	9.738	9.900	43,328	+0.08(+0.81%)
Feb 12, 2014	10.01	10.08	9.510	9.820	85,813	-0.18(-1.80%)
Feb 11, 2014	10.14	10.31	10.00	10.00	86,285	-0.17(-1.67%)
Feb 10, 2014	10.26	10.38	10.16	10.17	41,320	-0.09(-0.88%)
Feb 07, 2014	10.39	10.44	9.950	10.26	68,558	-0.02(-0.15%)
Feb 06, 2014	10.32	10.74	10.25	10.28	58,608	-0.07(-0.72%)
Feb 05, 2014	10.84	10.90	10.32	10.35	37,377	-0.47(-4.34%)
Feb 04, 2014	10.58	10.88	10.50	10.82	42,493	+0.24(+2.27%)
Feb 03, 2014	10.35	10.64	10.31	10.58	92,507	+0.19(+1.83%)
Jan 31, 2014	10.21	10.47	10.00	10.39	74,811	+0.26(+2.57%)
Jan 30, 2014	10.09	10.50	10.02	10.13	58,851	+0.07(+0.70%)
Jan 29, 2014	10.38	10.43	10.00	10.06	39,711	-0.30(-2.90%)
Jan 28, 2014	10.04	10.53	10.04	10.36	44,446	+0.27(+2.68%)
Jan 27, 2014	10.53	10.59	10.00	10.09	83,785	-0.53(-4.99%)
Jan 24, 2014	11.02	11.20	10.14	10.62	139,988	-0.69(-6.10%)
Jan 23, 2014	10.00	11.32	9.610	11.31	350,721	+1.25(+12.43%)
Jan 22, 2014	10.50	10.64	10.02	10.06	103,332	-0.37(-3.55%)
Jan 21, 2014	11.14	11.36	10.11	10.43	138,168	-0.60(-5.44%)
Jan 17, 2014	11.66	11.03	11.03	11.03	188,900	-0.63(-5.40%)
Jan 16, 2014	11.59	13.87	11.20	11.66	447,897	-0.09(-0.77%)
Jan 15, 2014	11.00	11.75	10.86	11.75	259,449	+0.75(+6.82%)
Jan 14, 2014	10.74	11.03	10.50	11.00	128,337	+0.21(+1.95%)
Jan 13, 2014	11.40	11.40	10.71	10.79	171,329	+0.03(+0.28%)
Jan 10, 2014	10.14	10.87	9.850	10.76	145,101	+0.80(+8.03%)
Jan 09, 2014	9.960	9.990	9.530	9.960	57,451	+0.13(+1.32%)
Jan 08, 2014	10.05	10.38	9.800	9.830	93,485	-0.17(-1.70%)
Jan 07, 2014	9.700	10.18	9.480	10.00	172,788	+0.25(+2.56%)
Jan 06, 2014	10.00	10.09	9.050	9.750	221,747	-0.13(-1.32%)
Jan 03, 2014	10.50	10.74	9.610	9.880	253,561	-0.70(-6.62%)
Jan 02, 2014	11.35	11.46	10.25	10.58	154,573	-0.87(-7.60%)
Dec 31, 2013	11.63	11.45	11.45	11.45	97,600	+0.02(+0.17%)
Dec 30, 2013	12.00	12.00	11.16	11.43	172,104	+0.29(+2.60%)
Dec 27, 2013	11.04	11.40	10.43	11.14	109,521	+0.19(+1.74%)
Dec 26, 2013	11.31	11.37	9.680	10.95	258,544	+0.20(+1.86%)
Dec 24, 2013	10.88	12.49	10.50	10.75	260,493	-0.13(-1.19%)
Dec 23, 2013	10.11	10.88	9.920	10.88	324,494	+0.99(+10.01%)
Dec 20, 2013	9.850	10.29	9.750	9.890	269,475	+0.16(+1.64%)
Dec 19, 2013	9.500	9.880	9.274	9.730	253,910	+0.58(+6.34%)
Dec 18, 2013	9.000	9.400	8.900	9.150	255,100	+0.33(+3.74%)
Dec 17, 2013	8.750	9.780	8.650	8.820	300,694	+0.34(+4.01%)
Dec 16, 2013	8.050	8.990	8.050	8.480	354,054	+0.43(+5.34%)
Dec 13, 2013	8.050	8.050	7.770	8.050	75,107	+0.10(+1.26%)
Dec 12, 2013	8.000	8.050	7.830	7.950	123,330	+0.15(+1.92%)
Dec 11, 2013	7.690	8.200	7.560	7.800	244,899	+0.41(+5.55%)
Dec 10, 2013	6.740	7.869	6.730	7.390	303,285	+1.09(+17.30%)
Dec 09, 2013	6.260	6.500	6.150	6.300	25,109	-0.03(-0.47%)
Dec 06, 2013	6.570	6.579	6.250	6.330	0	-0.16(-2.47%)
Dec 05, 2013	6.250	6.600	6.160	6.490	0	+0.24(+3.84%)
Dec 04, 2013	6.020	6.250	6.000	6.250	0	+0.26(+4.34%)
Dec 03, 2013	5.950	6.020	5.950	5.990	0	+0.07(+1.18%)
Dec 02, 2013	6.060	6.060	5.900	5.920	0	-0.12(-1.95%)
Nov 29, 2013	6.000	6.090	6.000	6.038	0	+0.04(+0.63%)
Nov 27, 2013	6.600	6.600	5.980	6.000	0	-0.49(-7.55%)
Nov 26, 2013	6.640	6.730	6.440	6.490	0	-0.16(-2.41%)
Nov 25, 2013	6.590	6.650	6.360	6.650	0	-0.01(-0.15%)
Nov 22, 2013	6.550	6.850	6.260	6.660	0	-0.07(-1.04%)
Nov 21, 2013	6.200	6.750	5.820	6.730	0	+0.62(+10.15%)
Nov 20, 2013	6.500	6.740	5.561	6.110	0	-0.41(-6.29%)
Nov 19, 2013	6.710	6.970	6.260	6.520	0	-0.23(-3.41%)
Nov 18, 2013	6.750	7.000	6.660	6.750	0	+0.01(+0.15%)
Nov 15, 2013	6.900	7.090	6.700	6.740	0	-0.18(-2.60%)
Nov 14, 2013	7.250	7.450	6.900	6.920	0	-0.14(-1.98%)
Nov 12, 2013	7.280	7.399	7.000	7.060	0	-0.18(-2.49%)
Nov 11, 2013	7.120	7.358	6.950	7.240	0	+0.19(+2.70%)
Nov 08, 2013	7.070	7.080	6.860	7.050	0	-0.03(-0.42%)
Nov 07, 2013	7.360	7.400	7.000	7.080	0	-0.21(-2.88%)
Nov 06, 2013	7.340	7.430	7.230	7.290	0	-0.04(-0.55%)
Nov 05, 2013	7.410	7.690	7.250	7.330	0	-0.07(-0.95%)
Nov 04, 2013	7.500	7.670	7.320	7.400	0	+0.00(+0.00%)
Nov 01, 2013	7.550	7.566	7.100	7.400	0	-0.11(-1.46%)
Oct 31, 2013	7.870	7.870	7.510	7.510	0	-0.36(-4.57%)
Oct 30, 2013	8.040	8.268	7.800	7.870	0	-0.16(-1.99%)
Oct 29, 2013	8.000	8.290	8.000	8.030	0	+0.02(+0.25%)
Oct 28, 2013	8.120	8.300	8.000	8.010	0	-0.03(-0.37%)
Oct 25, 2013	7.740	8.259	7.510	8.040	0	+0.24(+3.08%)
Oct 24, 2013	7.640	7.800	7.540	7.800	0	+0.16(+2.09%)
Oct 23, 2013	7.400	7.680	7.250	7.640	0	+0.26(+3.52%)
Oct 22, 2013	7.250	7.463	7.250	7.380	0	+0.17(+2.36%)
Oct 21, 2013	7.210	7.210	7.060	7.210	0	+0.00(+0.01%)
Oct 18, 2013	7.130	7.210	6.870	7.209	21,964	+0.06(+0.83%)
Oct 17, 2013	7.040	7.250	6.910	7.150	0	+0.14(+2.00%)
Oct 16, 2013	6.971	7.090	6.530	7.010	0	+0.16(+2.34%)
Oct 15, 2013	7.250	7.250	6.850	6.850	0	-0.45(-6.16%)
Oct 14, 2013	7.310	7.360	7.250	7.300	0	-0.12(-1.62%)
Oct 11, 2013	7.480	7.735	7.210	7.420	0	-0.06(-0.79%)
Oct 10, 2013	7.670	7.680	7.181	7.479	0	-0.20(-2.62%)
Oct 09, 2013	7.680	7.680	7.120	7.680	0	+0.03(+0.39%)
Oct 08, 2013	7.510	7.840	7.140	7.650	0	+0.22(+2.96%)
Oct 07, 2013	7.450	7.630	7.150	7.430	0	+0.01(+0.13%)
Oct 04, 2013	7.330	7.450	7.210	7.420	0	+0.20(+2.70%)
Oct 03, 2013	7.440	7.450	7.130	7.225	0	-0.17(-2.25%)
Oct 02, 2013	7.230	7.750	7.230	7.391	0	+0.16(+2.23%)
Oct 01, 2013	7.000	7.230	6.900	7.230	0	+0.28(+4.03%)
Sep 27, 2013	7.250	7.300	6.930	6.950	0	-0.27(-3.74%)
Sep 26, 2013	7.460	7.460	7.150	7.220	0	-0.18(-2.43%)
Sep 25, 2013	7.510	7.830	7.390	7.400	0	-0.11(-1.46%)
Sep 24, 2013	7.980	7.980	7.500	7.510	0	-0.29(-3.72%)
Sep 23, 2013	7.790	8.020	7.750	7.800	0	+0.05(+0.65%)
Sep 20, 2013	8.000	8.000	7.750	7.750	0	-0.19(-2.39%)
Sep 19, 2013	7.920	8.100	7.900	7.940	0	+0.03(+0.38%)
Sep 18, 2013	8.130	8.130	7.900	7.910	0	-0.26(-3.18%)
Sep 17, 2013	8.200	8.200	8.030	8.170	0	+0.01(+0.12%)
Sep 16, 2013	8.080	8.440	8.120	8.160	0	+0.08(+0.99%)
Sep 13, 2013	8.080	8.220	8.000	8.080	0	+0.08(+1.00%)
Sep 12, 2013	8.640	8.650	8.000	8.000	0	-0.61(-7.08%)
Sep 11, 2013	8.900	8.900	8.300	8.610	0	-0.21(-2.38%)
Sep 10, 2013	8.900	9.000	8.790	8.820	0	-0.02(-0.23%)
Sep 09, 2013	8.800	9.020	8.790	8.840	0	+0.09(+1.03%)
Sep 06, 2013	8.770	8.780	8.590	8.750	0	-0.03(-0.34%)
Sep 05, 2013	8.550	8.780	8.400	8.780	0	+0.28(+3.29%)
Sep 04, 2013	7.950	8.590	7.950	8.500	0	+0.57(+7.19%)
Sep 03, 2013	8.170	8.250	7.900	7.930	0	-0.26(-3.17%)
Aug 30, 2013	8.345	8.540	8.100	8.190	0	+0.08(+0.99%)
Aug 29, 2013	8.300	8.580	8.090	8.110	0	-0.09(-1.11%)
Aug 28, 2013	8.085	8.480	8.000	8.201	0	-0.12(-1.43%)
Aug 27, 2013	8.300	8.607	8.201	8.320	0	-0.07(-0.83%)
Aug 26, 2013	8.140	8.390	8.000	8.390	0	+0.38(+4.73%)
Aug 23, 2013	7.900	8.200	7.700	8.011	0	+0.18(+2.31%)
Aug 22, 2013	8.310	8.310	7.580	7.830	0	-0.49(-5.89%)
Aug 21, 2013	8.310	8.561	8.150	8.320	0	-0.04(-0.48%)
Aug 20, 2013	8.700	8.700	8.290	8.360	0	-0.25(-2.90%)
Aug 19, 2013	8.850	9.150	8.460	8.610	0	-0.24(-2.71%)
Aug 16, 2013	8.340	9.190	8.300	8.850	0	+0.59(+7.14%)
Aug 15, 2013	7.830	8.399	7.780	8.260	90,164	+0.48(+6.17%)
Aug 14, 2013	7.400	7.880	7.280	7.780	0	+0.38(+5.14%)
Aug 13, 2013	7.180	7.500	7.180	7.400	27,857	+0.21(+2.85%)
Aug 12, 2013	7.130	7.300	7.100	7.195	18,473	+0.07(+0.91%)
Aug 09, 2013	7.780	7.810	7.110	7.130	55,562	-0.68(-8.68%)
Aug 08, 2013	7.870	7.870	7.750	7.808	22,025	-0.09(-1.17%)
Aug 07, 2013	8.010	8.020	7.800	7.900	22,573	-0.14(-1.74%)
Aug 06, 2013	8.200	8.240	7.850	8.040	36,495	-0.10(-1.23%)
Aug 05, 2013	7.620	8.160	7.610	8.140	50,384	+0.53(+6.96%)
Aug 02, 2013	7.320	7.790	7.250	7.610	40,524	+0.22(+2.98%)
Aug 01, 2013	7.960	7.960	7.020	7.390	76,770	-0.53(-6.69%)
Jul 31, 2013	7.910	8.006	7.830	7.920	0	-0.05(-0.63%)
Jul 30, 2013	8.250	8.370	7.900	7.970	0	-0.23(-2.80%)
Jul 29, 2013	8.540	8.617	8.032	8.200	0	-0.42(-4.87%)
Jul 26, 2013	8.650	8.680	8.480	8.620	0	-0.01(-0.12%)
Jul 25, 2013	8.600	8.770	8.540	8.630	0	+0.03(+0.35%)
Jul 24, 2013	8.760	8.890	8.600	8.600	0	-0.08(-0.92%)
Jul 23, 2013	8.710	8.920	8.500	8.680	0	-0.12(-1.36%)
Jul 22, 2013	8.620	8.920	8.500	8.800	0	-0.12(-1.35%)
Jul 19, 2013	9.160	9.200	8.800	8.920	57,465	-0.29(-3.15%)
Jul 18, 2013	9.450	9.507	9.180	9.210	0	-0.09(-0.97%)
Jul 17, 2013	9.260	9.500	9.000	9.300	56,383	+0.04(+0.43%)
Jul 16, 2013	9.680	9.800	9.070	9.260	74,587	-0.28(-2.94%)
Jul 15, 2013	9.870	9.870	9.370	9.540	0	-0.13(-1.34%)
Jul 12, 2013	9.480	9.930	9.275	9.670	0	+0.27(+2.87%)
Jul 11, 2013	9.060	9.490	9.060	9.400	0	+0.36(+3.98%)
Jul 10, 2013	9.250	9.540	9.040	9.040	0	-0.23(-2.48%)
Jul 09, 2013	9.210	9.550	9.210	9.270	0	+0.17(+1.87%)
Jul 08, 2013	9.310	9.340	9.100	9.100	0	-0.09(-0.98%)
Jul 05, 2013	9.400	9.480	9.110	9.190	0	-0.14(-1.50%)
Jul 03, 2013	9.210	9.350	9.100	9.330	0	+0.14(+1.52%)
Jul 02, 2013	9.280	9.490	8.901	9.190	0	-0.01(-0.11%)
Jul 01, 2013	9.000	9.429	8.990	9.200	0	+0.48(+5.50%)
Jun 28, 2013	7.930	8.950	7.930	8.720	154,976	+0.62(+7.65%)
Jun 26, 2013	8.460	8.716	8.090	8.100	0	-0.34(-4.03%)
Jun 25, 2013	8.550	8.550	7.850	8.440	0	+0.06(+0.72%)
Jun 24, 2013	8.500	8.669	8.110	8.380	0	-0.17(-1.99%)
Jun 21, 2013	8.813	9.000	8.050	8.550	82,369	-0.21(-2.40%)
Jun 20, 2013	8.400	8.796	8.370	8.760	0	+0.36(+4.29%)
Jun 19, 2013	8.400	8.630	8.300	8.400	0	-0.01(-0.12%)
Jun 18, 2013	8.740	8.880	8.300	8.410	0	-0.25(-2.89%)
Jun 17, 2013	8.920	9.000	8.500	8.660	0	-0.24(-2.70%)
Jun 14, 2013	8.940	9.100	8.800	8.900	0	+0.04(+0.45%)
Jun 13, 2013	8.840	8.870	8.340	8.860	60,965	+0.07(+0.80%)
Jun 12, 2013	8.130	9.250	8.130	8.790	119,469	+0.80(+10.01%)
Jun 11, 2013	7.850	8.310	7.826	7.990	0	+0.07(+0.88%)
Jun 10, 2013	7.150	7.950	7.150	7.920	0	+0.95(+13.63%)
Jun 07, 2013	7.140	7.140	6.830	6.970	0	-0.20(-2.79%)
Jun 06, 2013	6.810	7.260	6.580	7.170	0	+0.30(+4.37%)
Jun 05, 2013	6.780	6.990	6.350	6.870	0	+0.07(+1.03%)
Jun 04, 2013	7.150	7.161	6.750	6.800	0	-0.35(-4.90%)
Jun 03, 2013	8.020	8.140	6.900	7.150	196,796	-0.80(-10.06%)
May 31, 2013	8.290	8.550	7.730	7.950	117,565	-0.42(-5.02%)
May 30, 2013	8.520	8.676	8.260	8.370	0	-0.09(-1.08%)
May 29, 2013	8.310	8.600	8.260	8.461	63,181	-0.02(-0.22%)
May 28, 2013	8.970	9.180	8.340	8.480	57,466	-0.34(-3.85%)
May 24, 2013	8.940	8.940	8.500	8.820	0	+0.07(+0.80%)
May 23, 2013	8.500	8.970	8.200	8.750	0	+0.22(+2.58%)
May 22, 2013	9.090	9.120	8.257	8.530	0	-0.61(-6.65%)
May 21, 2013	9.490	9.726	8.520	9.138	0	-0.41(-4.31%)
May 20, 2013	9.120	10.09	9.120	9.550	0	+0.29(+3.13%)
May 17, 2013	9.080	9.340	8.950	9.260	0	+0.32(+3.58%)
May 16, 2013	9.650	9.650	8.860	8.940	151,671	-0.76(-7.84%)
May 15, 2013	9.890	9.970	9.550	9.700	0	-0.60(-5.83%)
May 13, 2013	10.05	10.67	9.990	10.30	0	+0.00(+0.00%)
May 10, 2013	10.84	11.21	10.27	10.30	0	-0.48(-4.45%)
May 09, 2013	10.40	10.89	10.04	10.78	0	+0.38(+3.65%)
May 08, 2013	10.14	10.40	9.750	10.40	0	+0.04(+0.39%)
May 07, 2013	8.800	10.40	8.682	10.36	401,633	+1.47(+16.54%)
May 06, 2013	8.840	8.990	8.750	8.890	0	+0.08(+0.91%)
May 03, 2013	9.130	9.230	8.750	8.810	0	-0.31(-3.40%)
May 02, 2013	9.240	9.460	8.860	9.120	0	-0.06(-0.65%)

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.