Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.71	13.02	12.46	13.02	450,416	+0.26(+2.03%)
Apr 29, 2014	12.79	13.02	12.22	12.76	1,232,154	-0.43(-3.27%)
Apr 28, 2014	13.34	13.41	12.95	13.19	475,033	-0.05(-0.36%)
Apr 25, 2014	13.42	13.56	13.17	13.24	440,009	-0.22(-1.63%)
Apr 24, 2014	13.55	13.57	13.28	13.46	312,496	-0.01(-0.06%)
Apr 23, 2014	13.36	13.51	13.28	13.46	281,210	+0.14(+1.06%)
Apr 22, 2014	13.40	13.51	13.23	13.32	297,587	+0.00(+0.00%)
Apr 21, 2014	13.25	13.37	12.97	13.32	306,441	+0.16(+1.25%)
Apr 17, 2014	12.95	13.16	13.16	13.16	407,601	+0.11(+0.84%)
Apr 16, 2014	13.34	13.40	12.94	13.05	189,370	-0.19(-1.42%)
Apr 15, 2014	13.34	13.42	12.85	13.24	424,296	-0.12(-0.88%)
Apr 14, 2014	13.53	13.71	13.20	13.35	338,815	-0.10(-0.76%)
Apr 11, 2014	13.76	13.93	13.25	13.46	449,818	-0.50(-3.60%)
Apr 10, 2014	13.53	14.04	13.46	13.96	788,815	+0.48(+3.55%)
Apr 09, 2014	13.38	13.53	13.24	13.48	311,322	+0.14(+1.06%)
Apr 08, 2014	13.03	13.35	13.03	13.34	375,726	+0.33(+2.53%)
Apr 07, 2014	13.09	13.28	12.94	13.01	358,107	-0.09(-0.72%)
Apr 04, 2014	13.34	13.38	12.90	13.10	486,819	-0.16(-1.24%)
Apr 03, 2014	13.34	13.34	13.06	13.27	245,005	-0.02(-0.12%)
Apr 02, 2014	13.34	13.38	13.17	13.28	175,876	-0.05(-0.41%)
Apr 01, 2014	13.17	13.34	13.13	13.34	337,381	+0.17(+1.31%)
Mar 31, 2014	13.34	13.42	13.16	13.17	210,707	-0.07(-0.53%)
Mar 28, 2014	13.20	13.34	13.12	13.24	321,131	+0.13(+1.02%)
Mar 27, 2014	13.14	13.26	12.95	13.10	387,086	-0.11(-0.83%)
Mar 26, 2014	13.79	13.95	12.90	13.21	585,028	-0.55(-3.99%)
Mar 25, 2014	13.91	14.11	13.46	13.76	375,220	+0.04(+0.29%)
Mar 24, 2014	14.17	14.26	13.62	13.72	432,344	-0.40(-2.83%)
Mar 21, 2014	13.56	14.47	13.54	14.12	1,963,765	+0.70(+5.20%)
Mar 20, 2014	13.25	13.49	13.12	13.42	329,234	+0.20(+1.54%)
Mar 19, 2014	13.20	13.28	12.96	13.22	231,261	+0.02(+0.18%)
Mar 18, 2014	12.95	13.34	12.95	13.20	209,016	+0.22(+1.69%)
Mar 17, 2014	13.19	13.41	12.95	12.98	192,832	-0.16(-1.25%)
Mar 14, 2014	12.84	13.24	12.84	13.14	199,281	+0.22(+1.70%)
Mar 13, 2014	13.43	13.43	12.90	12.92	169,544	-0.40(-3.00%)
Mar 12, 2014	12.95	13.46	12.95	13.32	324,069	+0.32(+2.47%)
Mar 11, 2014	13.42	13.42	12.88	13.00	310,043	-0.41(-3.04%)
Mar 10, 2014	13.26	13.49	13.26	13.41	294,837	+0.11(+0.83%)
Mar 07, 2014	13.38	13.46	13.24	13.30	173,865	-0.08(-0.59%)
Mar 06, 2014	13.49	13.54	13.21	13.38	323,977	-0.16(-1.22%)
Mar 05, 2014	13.69	13.77	13.46	13.54	381,722	-0.09(-0.69%)
Mar 04, 2014	13.47	13.93	13.19	13.64	1,225,237	+0.56(+4.26%)
Mar 03, 2014	13.06	13.10	12.81	13.08	257,021	-0.02(-0.12%)
Feb 28, 2014	13.46	13.49	12.95	13.09	363,049	-0.32(-2.40%)
Feb 27, 2014	13.40	13.65	13.04	13.42	485,900	+0.12(+0.89%)
Feb 26, 2014	13.06	13.34	12.99	13.30	461,472	+0.37(+2.85%)
Feb 25, 2014	12.92	13.07	12.83	12.93	271,294	+0.04(+0.30%)
Feb 24, 2014	12.97	13.09	12.88	12.89	319,676	+0.05(+0.43%)
Feb 21, 2014	13.05	13.17	12.79	12.84	369,381	-0.20(-1.50%)
Feb 20, 2014	12.80	13.05	12.75	13.03	324,965	+0.16(+1.22%)
Feb 19, 2014	13.09	13.13	12.77	12.88	382,778	-0.25(-1.91%)
Feb 18, 2014	13.47	13.48	13.09	13.13	325,295	-0.27(-1.99%)
Feb 14, 2014	13.17	13.39	13.39	13.39	399,827	+0.27(+2.03%)
Feb 13, 2014	13.11	13.29	12.99	13.13	263,393	+0.04(+0.30%)
Feb 12, 2014	12.96	13.21	12.92	13.09	303,689	+0.14(+1.08%)
Feb 11, 2014	13.20	13.27	12.89	12.95	396,848	-0.27(-2.06%)
Feb 10, 2014	13.16	13.45	13.04	13.22	372,466	+0.02(+0.12%)
Feb 07, 2014	12.94	13.23	12.71	13.20	611,764	+0.37(+2.85%)
Feb 06, 2014	12.61	13.15	12.59	12.84	342,074	+0.13(+1.04%)
Feb 05, 2014	12.84	12.84	12.61	12.71	236,733	-0.16(-1.27%)
Feb 04, 2014	13.06	13.06	12.57	12.87	344,992	-0.05(-0.42%)
Feb 03, 2014	13.09	13.76	12.79	12.92	788,281	-0.16(-1.25%)
Jan 31, 2014	13.26	13.32	13.05	13.09	202,273	-0.26(-1.92%)
Jan 30, 2014	13.24	13.45	13.06	13.34	534,480	+0.20(+1.54%)
Jan 29, 2014	13.22	13.44	12.75	13.14	929,701	-0.28(-2.09%)
Jan 28, 2014	12.44	13.50	12.32	13.42	3,101,136	+1.85(+15.99%)
Jan 27, 2014	11.63	11.66	11.31	11.57	646,687	-0.03(-0.27%)
Jan 24, 2014	11.77	11.77	11.39	11.60	658,304	-0.19(-1.65%)
Jan 23, 2014	11.66	11.82	11.44	11.80	558,756	+0.13(+1.13%)
Jan 22, 2014	11.28	11.80	11.17	11.66	802,535	+0.72(+6.61%)
Jan 21, 2014	11.04	11.04	10.89	10.94	209,922	-0.10(-0.92%)
Jan 17, 2014	10.87	11.04	11.04	11.04	303,885	+0.19(+1.79%)
Jan 16, 2014	10.60	10.86	10.47	10.85	254,000	+0.32(+3.03%)
Jan 15, 2014	10.74	10.91	10.50	10.53	416,662	-0.21(-1.95%)
Jan 14, 2014	10.26	10.79	10.26	10.74	537,340	+0.48(+4.70%)
Jan 13, 2014	10.89	11.03	10.05	10.26	877,235	-0.61(-5.58%)
Jan 10, 2014	10.80	10.93	10.72	10.86	166,465	+0.05(+0.50%)
Jan 09, 2014	11.21	11.21	10.65	10.81	567,664	-0.40(-3.54%)
Jan 08, 2014	11.22	11.28	11.09	11.21	200,938	+0.01(+0.07%)
Jan 07, 2014	11.24	11.31	11.08	11.20	304,624	-0.02(-0.14%)
Jan 06, 2014	11.10	11.28	11.04	11.21	506,074	+0.21(+1.91%)
Jan 03, 2014	10.96	11.14	10.88	11.00	272,712	+0.08(+0.71%)
Jan 02, 2014	11.00	11.06	10.75	10.93	204,793	-0.08(-0.71%)
Dec 31, 2013	10.70	11.00	11.00	11.00	300,670	+0.29(+2.68%)
Dec 30, 2013	10.90	11.09	10.60	10.72	690,945	-0.23(-2.06%)
Dec 27, 2013	11.04	11.13	10.86	10.94	308,181	-0.04(-0.35%)
Dec 26, 2013	11.25	11.31	10.92	10.98	314,778	-0.20(-1.81%)
Dec 24, 2013	11.09	11.35	11.07	11.18	112,151	+0.12(+1.05%)
Dec 23, 2013	11.20	11.23	10.94	11.07	356,537	-0.04(-0.35%)
Dec 20, 2013	11.17	11.27	11.07	11.10	411,161	-0.15(-1.31%)
Dec 19, 2013	11.21	11.26	10.93	11.25	278,109	-0.01(-0.07%)
Dec 18, 2013	11.43	11.56	11.21	11.26	323,183	-0.21(-1.83%)
Dec 17, 2013	11.63	11.63	11.45	11.47	151,235	-0.10(-0.87%)
Dec 16, 2013	11.52	11.63	11.48	11.57	236,074	+0.17(+1.50%)
Dec 13, 2013	11.54	11.64	11.32	11.40	158,656	-0.10(-0.88%)
Dec 12, 2013	11.53	11.57	11.33	11.50	434,320	-0.01(-0.07%)
Dec 11, 2013	11.84	11.89	11.43	11.51	603,539	-0.39(-3.27%)
Dec 10, 2013	11.73	11.98	11.69	11.90	339,161	+0.19(+1.59%)
Dec 09, 2013	11.91	11.93	11.66	11.71	177,821	-0.12(-0.99%)
Dec 06, 2013	11.65	11.90	11.59	11.83	0	+0.25(+2.15%)
Dec 05, 2013	11.61	11.70	11.54	11.58	0	-0.02(-0.20%)
Dec 04, 2013	11.52	11.63	11.31	11.60	0	+0.09(+0.81%)
Dec 03, 2013	11.51	11.74	11.45	11.51	0	+0.02(+0.13%)
Dec 02, 2013	11.59	11.74	11.47	11.49	0	-0.12(-1.00%)
Nov 29, 2013	11.68	11.70	11.44	11.61	0	-0.02(-0.13%)
Nov 27, 2013	11.80	11.80	11.55	11.63	0	-0.17(-1.45%)
Nov 26, 2013	11.90	11.93	11.66	11.80	0	-0.06(-0.52%)
Nov 25, 2013	11.93	12.04	11.78	11.86	0	+0.01(+0.06%)
Nov 22, 2013	11.66	11.94	11.39	11.85	0	+0.54(+4.81%)
Nov 21, 2013	11.21	11.58	11.07	11.31	691,079	+0.15(+1.32%)
Nov 20, 2013	11.03	11.22	10.93	11.16	0	+0.27(+2.50%)
Nov 19, 2013	10.50	11.11	10.50	10.89	0	+0.55(+5.34%)
Nov 18, 2013	10.10	10.37	10.09	10.33	0	+0.28(+2.78%)
Nov 15, 2013	10.22	10.23	10.02	10.05	0	-0.12(-1.15%)
Nov 14, 2013	10.38	10.42	10.13	10.17	0	-0.01(-0.08%)
Nov 12, 2013	10.02	10.34	10.01	10.18	0	+0.18(+1.79%)
Nov 11, 2013	9.805	10.09	9.743	10.000	0	+0.23(+2.39%)
Nov 08, 2013	9.697	9.821	9.611	9.767	0	+0.14(+1.45%)
Nov 07, 2013	9.868	9.868	9.611	9.627	0	-0.18(-1.82%)
Nov 06, 2013	9.930	9.953	9.728	9.805	0	-0.08(-0.79%)
Nov 05, 2013	9.798	10.03	9.708	9.883	0	+0.11(+1.11%)
Nov 04, 2013	9.673	9.883	9.634	9.774	0	+0.09(+0.88%)
Nov 01, 2013	9.673	9.720	9.510	9.689	0	+0.05(+0.56%)
Oct 31, 2013	9.689	9.790	9.440	9.634	0	-0.03(-0.32%)
Oct 30, 2013	9.564	9.733	9.526	9.666	0	+0.07(+0.73%)
Oct 29, 2013	9.234	9.596	9.234	9.596	0	+0.37(+4.00%)
Oct 28, 2013	9.626	9.703	9.219	9.227	0	-0.38(-3.92%)
Oct 25, 2013	9.411	9.987	9.273	9.603	0	+0.58(+6.47%)
Oct 24, 2013	9.680	9.799	8.996	9.019	0	-0.71(-7.34%)
Oct 23, 2013	10.03	10.07	9.642	9.734	0	-0.32(-3.21%)
Oct 22, 2013	10.00	10.21	9.995	10.06	0	+0.05(+0.54%)
Oct 21, 2013	9.926	10.06	9.872	10.00	0	+0.10(+1.01%)
Oct 18, 2013	9.880	9.934	9.665	9.903	191,301	+0.07(+0.70%)
Oct 17, 2013	9.872	9.987	9.588	9.834	0	-0.05(-0.54%)
Oct 16, 2013	10.02	10.05	9.864	9.887	0	-0.08(-0.85%)
Oct 15, 2013	9.987	10.05	9.934	9.972	0	-0.02(-0.15%)
Oct 14, 2013	9.980	10.07	9.887	9.987	0	+0.01(+0.08%)
Oct 11, 2013	9.887	10.07	9.818	9.980	0	+0.07(+0.70%)
Oct 10, 2013	9.726	10.03	9.672	9.911	0	+0.25(+2.63%)
Oct 09, 2013	9.665	9.711	9.488	9.657	0	-0.02(-0.16%)
Oct 08, 2013	9.887	9.941	9.634	9.672	0	-0.22(-2.18%)
Oct 07, 2013	9.918	10.01	9.834	9.887	0	-0.25(-2.43%)
Oct 04, 2013	9.795	10.33	9.542	10.13	0	+0.03(+0.30%)
Oct 03, 2013	10.15	10.26	10.02	10.10	0	-0.11(-1.05%)
Oct 02, 2013	10.29	10.35	10.14	10.21	0	-0.09(-0.89%)
Oct 01, 2013	10.03	10.33	9.902	10.30	0	+0.39(+3.95%)
Sep 27, 2013	9.803	9.980	9.680	9.911	0	+0.06(+0.62%)
Sep 26, 2013	9.634	9.964	9.603	9.849	0	+0.28(+2.97%)
Sep 25, 2013	9.104	9.626	9.104	9.565	0	+0.46(+5.06%)
Sep 24, 2013	8.904	9.158	8.850	9.104	0	+0.22(+2.42%)
Sep 23, 2013	8.804	9.027	8.781	8.889	0	+0.07(+0.78%)
Sep 20, 2013	8.904	8.904	8.758	8.820	0	-0.10(-1.12%)
Sep 19, 2013	8.873	8.950	8.777	8.919	0	+0.08(+0.87%)
Sep 18, 2013	8.904	8.981	8.758	8.843	0	-0.03(-0.35%)
Sep 17, 2013	8.912	9.012	8.835	8.873	0	-0.05(-0.52%)
Sep 16, 2013	9.142	9.165	8.881	8.919	0	-0.15(-1.69%)
Sep 13, 2013	8.927	9.104	8.850	9.073	0	+0.14(+1.55%)
Sep 12, 2013	9.135	9.158	8.927	8.935	0	-0.21(-2.27%)
Sep 11, 2013	9.219	9.219	9.004	9.142	0	-0.08(-0.83%)
Sep 10, 2013	9.219	9.281	9.161	9.219	0	+0.03(+0.33%)
Sep 09, 2013	9.035	9.211	9.035	9.188	0	+0.21(+2.31%)
Sep 06, 2013	8.989	9.019	8.850	8.981	0	+0.02(+0.17%)
Sep 05, 2013	8.927	9.142	8.912	8.966	0	+0.08(+0.86%)
Sep 04, 2013	8.704	8.912	8.666	8.889	0	+0.22(+2.48%)
Sep 03, 2013	8.628	8.720	8.620	8.674	0	+0.10(+1.16%)
Aug 30, 2013	8.543	8.589	8.543	8.574	0	+0.01(+0.09%)
Aug 29, 2013	8.505	8.581	8.489	8.566	0	+0.04(+0.45%)
Aug 28, 2013	8.535	8.643	8.459	8.528	0	-0.01(-0.09%)
Aug 27, 2013	8.451	8.604	8.343	8.535	0	+0.05(+0.54%)
Aug 26, 2013	8.535	8.666	8.459	8.489	0	-0.02(-0.27%)
Aug 23, 2013	8.389	8.543	8.336	8.512	0	+0.12(+1.37%)
Aug 22, 2013	8.474	8.758	8.351	8.397	0	-0.09(-1.09%)
Aug 21, 2013	8.628	8.674	8.466	8.489	0	-0.13(-1.52%)
Aug 20, 2013	8.489	8.757	8.451	8.620	0	+0.16(+1.91%)
Aug 19, 2013	8.459	8.581	8.451	8.459	0	-0.03(-0.36%)
Aug 16, 2013	8.574	8.620	8.459	8.489	0	-0.10(-1.16%)
Aug 15, 2013	8.681	8.681	8.543	8.589	251,005	-0.15(-1.67%)
Aug 14, 2013	8.758	8.835	8.689	8.735	0	+0.01(+0.09%)
Aug 13, 2013	8.735	8.781	8.631	8.727	294,263	+0.04(+0.44%)
Aug 12, 2013	8.620	8.750	8.574	8.689	176,628	+0.07(+0.80%)
Aug 09, 2013	8.466	8.666	8.466	8.620	293,415	+0.05(+0.63%)
Aug 08, 2013	8.459	8.704	8.459	8.566	423,878	+0.11(+1.27%)
Aug 07, 2013	8.720	8.720	8.451	8.459	494,857	-0.29(-3.34%)
Aug 06, 2013	8.919	8.935	8.720	8.750	298,980	-0.18(-2.06%)
Aug 05, 2013	9.065	9.104	8.919	8.935	335,106	-0.17(-1.86%)
Aug 02, 2013	9.173	9.258	9.004	9.104	411,709	-0.09(-1.00%)
Aug 01, 2013	9.258	9.483	9.158	9.196	727,742	+0.02(+0.25%)
Jul 31, 2013	9.234	9.296	8.912	9.173	0	-0.06(-0.67%)
Jul 30, 2013	8.174	9.327	8.144	9.234	0	+1.21(+15.02%)
Jul 29, 2013	7.998	8.112	7.975	8.028	0	+0.03(+0.38%)
Jul 26, 2013	7.998	8.066	7.998	7.998	0	-0.03(-0.38%)
Jul 25, 2013	8.074	8.134	7.975	8.028	0	-0.06(-0.75%)
Jul 24, 2013	8.256	8.256	8.059	8.089	0	-0.12(-1.48%)
Jul 23, 2013	8.081	8.233	8.059	8.210	0	+0.17(+2.17%)
Jul 22, 2013	8.021	8.066	8.006	8.036	0	+0.01(+0.09%)
Jul 19, 2013	7.998	8.062	7.983	8.028	0	-0.05(-0.66%)
Jul 18, 2013	8.028	8.142	7.990	8.081	0	+0.04(+0.47%)
Jul 17, 2013	8.043	8.051	7.953	8.043	251,107	+0.00(+0.00%)
Jul 16, 2013	7.960	8.066	7.922	8.043	0	+0.09(+1.14%)
Jul 15, 2013	7.960	8.059	7.907	7.953	0	-0.05(-0.57%)
Jul 12, 2013	8.028	8.028	7.922	7.998	0	-0.09(-1.12%)
Jul 11, 2013	8.089	8.089	7.862	8.089	0	-0.01(-0.09%)
Jul 10, 2013	8.104	8.187	8.043	8.096	0	-0.05(-0.65%)
Jul 09, 2013	8.218	8.202	8.119	8.149	0	-0.05(-0.65%)
Jul 08, 2013	8.271	8.316	8.149	8.202	0	+0.01(+0.09%)
Jul 05, 2013	7.960	8.271	7.960	8.195	0	+0.22(+2.75%)
Jul 03, 2013	7.922	7.990	7.915	7.975	0	+0.00(+0.00%)
Jul 02, 2013	8.051	8.180	7.953	7.975	0	-0.13(-1.59%)
Jul 01, 2013	8.112	8.180	8.028	8.104	0	+0.08(+1.04%)
Jun 28, 2013	8.081	8.119	8.013	8.021	200,027	-0.08(-1.03%)
Jun 27, 2013	8.089	8.142	8.051	8.104	0	+0.03(+0.38%)
Jun 26, 2013	8.149	8.165	8.043	8.074	0	-0.02(-0.19%)
Jun 25, 2013	8.104	8.324	7.998	8.089	0	+0.05(+0.57%)
Jun 24, 2013	8.104	8.165	7.915	8.043	0	-0.11(-1.39%)
Jun 21, 2013	8.331	8.589	8.119	8.157	337,988	-0.16(-1.91%)
Jun 20, 2013	8.362	8.415	8.263	8.316	0	-0.13(-1.52%)
Jun 19, 2013	8.490	8.505	8.377	8.445	0	-0.02(-0.18%)
Jun 18, 2013	8.331	8.468	8.331	8.460	0	+0.13(+1.55%)
Jun 17, 2013	8.324	8.377	8.218	8.331	0	+0.14(+1.66%)
Jun 14, 2013	8.256	8.331	8.180	8.195	0	-0.09(-1.10%)
Jun 13, 2013	8.165	8.331	8.066	8.286	361,079	+0.12(+1.48%)
Jun 12, 2013	8.407	8.452	8.165	8.165	299,934	-0.16(-1.91%)
Jun 11, 2013	8.445	8.536	8.316	8.324	248,641	-0.25(-2.92%)
Jun 10, 2013	8.672	8.710	8.483	8.574	0	-0.08(-0.88%)
Jun 07, 2013	8.634	8.672	8.521	8.649	0	+0.06(+0.71%)
Jun 06, 2013	8.452	8.619	8.407	8.589	0	+0.16(+1.89%)
Jun 05, 2013	8.452	8.551	8.369	8.430	0	-0.02(-0.18%)
Jun 04, 2013	8.505	8.551	8.399	8.445	0	-0.07(-0.80%)
Jun 03, 2013	8.536	8.672	8.339	8.513	322,486	-0.02(-0.18%)
May 31, 2013	8.331	8.634	8.331	8.528	493,006	+0.13(+1.53%)
May 30, 2013	8.407	8.483	8.339	8.399	0	+0.02(+0.18%)
May 29, 2013	8.278	8.452	8.191	8.384	282,730	+0.06(+0.73%)
May 28, 2013	8.271	8.369	8.165	8.324	293,802	+0.16(+1.95%)
May 24, 2013	8.263	8.271	8.149	8.165	0	-0.14(-1.73%)
May 23, 2013	8.301	8.362	8.104	8.309	0	-0.06(-0.72%)
May 22, 2013	8.543	8.634	8.324	8.369	0	-0.14(-1.69%)
May 21, 2013	8.475	8.634	8.460	8.513	0	+0.07(+0.85%)
May 20, 2013	8.346	8.498	8.346	8.441	0	+0.06(+0.77%)
May 17, 2013	8.301	8.434	8.225	8.377	0	+0.06(+0.73%)
May 16, 2013	8.339	8.399	8.256	8.316	410,579	-0.08(-0.90%)
May 15, 2013	8.505	8.505	8.301	8.392	0	-0.20(-2.38%)
May 13, 2013	8.710	8.763	8.558	8.596	0	-0.08(-0.96%)
May 10, 2013	8.604	8.680	8.513	8.680	0	+0.08(+0.88%)
May 09, 2013	8.498	8.672	8.483	8.604	0	+0.11(+1.25%)
May 08, 2013	8.619	8.619	8.456	8.498	0	-0.13(-1.49%)
May 07, 2013	8.452	8.657	8.392	8.627	0	+0.22(+2.61%)
May 06, 2013	8.680	8.687	8.384	8.407	0	-0.27(-3.06%)
May 03, 2013	8.437	8.699	8.309	8.672	0	+0.36(+4.38%)
May 02, 2013	8.187	8.354	8.028	8.309	0	+0.15(+1.86%)

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.