Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	9.890	9.890	9.800	9.800	792	+0.05(+0.51%)
Jun 27, 2014	9.740	9.773	9.740	9.750	791	-0.03(-0.31%)
Jun 26, 2014	9.850	9.890	9.780	9.780	45,916	-0.06(-0.61%)
Jun 25, 2014	9.810	9.840	9.800	9.840	768	+0.00(+0.03%)
Jun 24, 2014	9.870	9.870	9.820	9.837	1,370	+0.20(+2.04%)
Jun 23, 2014	9.640	9.640	9.640	9.640	409	-0.10(-1.03%)
Jun 20, 2014	9.670	9.740	9.640	9.740	4,171	-0.01(-0.10%)
Jun 19, 2014	9.750	9.750	9.750	9.750	1,807	+0.07(+0.71%)
Jun 18, 2014	9.681	9.681	9.681	9.681	2,004	-0.14(-1.42%)
Jun 17, 2014	9.820	9.820	9.820	9.820	273	+0.01(+0.10%)
Jun 16, 2014	9.760	9.810	9.760	9.810	664	+0.18(+1.89%)
Jun 13, 2014	9.650	9.650	9.628	9.628	516	+0.12(+1.24%)
Jun 12, 2014	9.600	9.600	9.510	9.510	506	-0.09(-0.94%)
Jun 11, 2014	9.600	9.600	9.600	9.600	386	+0.13(+1.37%)
Jun 09, 2014	9.470	9.470	9.470	9.470	87	+0.12(+1.28%)
Jun 04, 2014	9.350	9.350	9.350	9.350	238	+0.05(+0.54%)
Jun 03, 2014	9.300	9.300	9.300	9.300	729	+0.16(+1.75%)
Jun 02, 2014	9.200	9.268	9.140	9.140	1,202	-0.05(-0.54%)
May 30, 2014	9.290	9.290	9.190	9.190	1,335	+0.03(+0.33%)
May 29, 2014	9.160	9.160	9.160	9.160	1,627	+0.19(+2.16%)
May 28, 2014	8.966	8.966	8.966	8.966	251	+0.13(+1.43%)
May 22, 2014		8.840	8.840	8.840	140	-0.06(-0.67%)
May 21, 2014	8.900	8.900	8.900	8.900	145	+0.28(+3.20%)
May 20, 2014	8.624	8.624	8.624	8.624	141	-0.11(-1.21%)
May 19, 2014	8.730	8.730	8.730	8.730	3,008	-0.18(-2.02%)
May 16, 2014	8.910	8.910	8.910	8.910	218	+0.26(+3.01%)
May 15, 2014	8.650	8.650	8.650	8.650	647	-0.28(-3.14%)
May 14, 2014	8.840	8.930	8.840	8.930	3,854	+0.14(+1.59%)
May 13, 2014	8.781	8.790	8.781	8.790	10,079	-0.01(-0.11%)
May 12, 2014	8.800	8.800	8.750	8.800	1,328	+0.16(+1.85%)
May 09, 2014	8.600	8.640	8.600	8.640	11,973	-0.14(-1.59%)
May 08, 2014	8.780	8.780	8.780	8.780	10,007	+0.02(+0.23%)
May 07, 2014	8.630	8.760	8.610	8.760	1,176	+0.04(+0.42%)
May 06, 2014	8.600	8.730	8.600	8.723	1,835	-0.02(-0.19%)
May 05, 2014	8.739	8.740	8.739	8.740	2,405	-0.06(-0.68%)
May 02, 2014	8.880	8.880	8.700	8.800	4,976	-0.06(-0.68%)
May 01, 2014	8.970	8.970	8.860	8.860	6,691	+0.02(+0.23%)
Apr 29, 2014		8.840	8.840	8.840	4	-0.04(-0.45%)
Apr 28, 2014	8.880	8.880	8.880	8.880	1,015	+0.18(+2.07%)
Apr 25, 2014	8.685	8.700	8.670	8.700	6,251	-0.20(-2.25%)
Apr 24, 2014	8.900	8.900	8.900	8.900	1,429	+0.03(+0.37%)
Apr 22, 2014		8.867	8.867	8.867	17	-0.13(-1.48%)
Apr 17, 2014	9.000	9.000	9.000	9.000	69	+0.03(+0.33%)
Apr 16, 2014	8.970	8.970	8.970	8.970	234	+0.09(+1.01%)
Apr 15, 2014	8.810	8.880	8.770	8.880	7,298	-0.30(-3.27%)
Apr 14, 2014	9.130	9.180	9.130	9.180	885	+0.11(+1.21%)
Apr 11, 2014	9.070	9.070	9.070	9.070	0	-0.12(-1.31%)
Apr 10, 2014	9.188	9.190	9.170	9.190	6,204	-0.26(-2.76%)
Apr 08, 2014		9.451	9.451	9.451	4	+0.51(+5.72%)
Apr 07, 2014	8.941	8.941	8.940	8.940	539	-0.02(-0.22%)
Apr 04, 2014	9.070	9.070	8.922	8.960	0	+0.19(+2.19%)
Apr 02, 2014		8.768	8.768	8.768	0	-0.11(-1.26%)
Apr 01, 2014	8.880	8.880	8.880	8.880	870	-0.26(-2.84%)
Mar 31, 2014	8.970	9.160	8.970	9.140	5,768	+0.27(+3.04%)
Mar 28, 2014	8.860	8.870	8.860	8.870	0	+0.09(+1.03%)
Mar 27, 2014	8.780	8.780	8.780	8.780	400	+0.23(+2.67%)
Mar 26, 2014	8.569	8.570	8.552	8.552	3,324	+0.05(+0.61%)
Mar 25, 2014	8.370	8.510	8.370	8.500	1,808	+0.28(+3.41%)
Mar 24, 2014	8.240	8.340	8.210	8.220	6,141	+0.24(+3.01%)
Mar 21, 2014	8.030	8.030	7.980	7.980	593	+0.07(+0.88%)
Mar 20, 2014	7.900	7.910	7.900	7.910	918	+0.04(+0.44%)
Mar 19, 2014	7.979	7.979	7.875	7.875	746	-0.12(-1.56%)
Mar 18, 2014	8.000	8.000	8.000	8.000	876	-0.06(-0.79%)
Mar 17, 2014	8.160	8.160	8.000	8.064	1,268	+0.02(+0.30%)
Mar 14, 2014	8.000	8.040	7.950	8.040	0	+0.00(+0.00%)
Mar 13, 2014	8.200	8.200	8.040	8.040	959	-0.14(-1.71%)
Mar 12, 2014	8.150	8.180	8.075	8.180	12,164	-0.06(-0.73%)
Mar 11, 2014	8.280	8.280	8.240	8.240	1,700	-0.04(-0.48%)
Mar 10, 2014	8.280	8.280	8.240	8.280	1,876	+0.00(+0.00%)
Mar 07, 2014	8.445	8.450	8.280	8.280	0	-0.23(-2.70%)
Mar 06, 2014	8.510	8.510	8.510	8.510	893	+0.05(+0.59%)
Mar 05, 2014	8.380	8.520	8.380	8.460	1,472	+0.00(+0.00%)
Mar 03, 2014		8.460	8.460	8.460	126	-0.33(-3.75%)
Feb 27, 2014	8.790	8.790	8.790	8.790	98	+0.23(+2.69%)
Feb 26, 2014	8.610	8.610	8.560	8.560	735	-0.28(-3.17%)
Feb 25, 2014	8.904	8.904	8.840	8.840	2,092	-0.19(-2.13%)
Feb 24, 2014	9.040	9.100	9.030	9.032	8,465	-0.10(-1.07%)
Feb 21, 2014	9.170	9.170	9.050	9.130	0	-0.15(-1.57%)
Feb 20, 2014	9.350	9.350	9.276	9.276	1,652	-0.14(-1.53%)
Feb 19, 2014	9.440	9.530	9.420	9.420	780	-0.01(-0.14%)
Feb 18, 2014	9.290	9.433	9.290	9.433	1,022	+0.09(+1.00%)
Feb 14, 2014		9.340	9.340	9.340	0	+0.21(+2.30%)
Feb 13, 2014	9.140	9.175	9.130	9.130	1,422	+0.00(+0.00%)
Feb 12, 2014	9.130	9.130	9.130	9.130	738	+0.14(+1.56%)
Feb 11, 2014	8.950	9.100	8.950	8.990	2,780	+0.32(+3.69%)
Feb 10, 2014	8.670	8.670	8.670	8.670	638	-0.04(-0.46%)
Feb 07, 2014	8.776	8.776	8.680	8.710	2,807	+0.14(+1.63%)
Feb 06, 2014	8.580	8.650	8.560	8.570	5,167	+0.16(+1.90%)
Feb 05, 2014	8.470	8.470	8.410	8.410	1,485	-0.22(-2.55%)
Feb 04, 2014	8.630	8.630	8.550	8.630	2,278	+0.11(+1.29%)
Feb 03, 2014	8.582	8.582	8.520	8.520	1,025	-0.20(-2.29%)
Jan 31, 2014	8.698	8.770	8.698	8.720	0	-0.05(-0.57%)
Jan 30, 2014	8.740	8.770	8.740	8.770	3,701	+0.09(+1.04%)
Jan 29, 2014	8.740	8.850	8.680	8.680	9,340	-0.05(-0.57%)
Jan 28, 2014	8.680	8.850	8.680	8.730	8,294	+0.04(+0.46%)
Jan 27, 2014	8.740	8.740	8.580	8.690	224,758	+0.04(+0.46%)
Jan 24, 2014	8.880	8.880	8.540	8.650	0	-0.26(-2.92%)
Jan 23, 2014	9.080	9.080	8.910	8.910	2,176	-0.48(-5.07%)
Jan 22, 2014	9.340	9.500	9.340	9.386	4,537	+0.14(+1.47%)
Jan 21, 2014	9.250	9.300	9.250	9.250	3,531	-0.05(-0.54%)
Jan 17, 2014		9.300	9.300	9.300	0	-0.19(-2.00%)
Jan 16, 2014	9.550	9.550	9.490	9.490	5,645	-0.16(-1.66%)
Jan 15, 2014	9.680	9.650	9.500	9.650	3,266	-0.03(-0.31%)
Jan 14, 2014	9.490	9.680	9.490	9.680	6,839	+0.09(+0.94%)
Jan 13, 2014	9.550	9.650	9.550	9.590	6,495	-0.06(-0.62%)
Jan 10, 2014	9.580	9.720	9.570	9.650	9,735	+0.06(+0.63%)
Jan 09, 2014	9.630	9.840	9.580	9.590	2,034	-0.12(-1.24%)
Jan 08, 2014	9.720	9.824	9.710	9.710	5,930	-0.18(-1.82%)
Jan 07, 2014	9.870	9.940	9.760	9.890	8,665	-0.05(-0.50%)
Jan 06, 2014	10.00	10.02	9.940	9.940	18,443	-0.21(-2.07%)
Jan 03, 2014	10.20	10.25	10.07	10.15	0	-0.24(-2.31%)
Jan 02, 2014	10.38	10.40	10.35	10.39	9,213	-0.37(-3.44%)
Dec 31, 2013		10.76	10.76	10.76	0	+0.20(+1.89%)
Dec 30, 2013	10.55	10.56	10.44	10.56	11,103	+0.06(+0.57%)
Dec 27, 2013	10.47	10.50	10.47	10.50	738	+0.06(+0.57%)
Dec 26, 2013	10.51	10.59	10.43	10.44	2,236	-0.04(-0.38%)
Dec 24, 2013	10.47	10.48	10.47	10.48	7,308	+0.18(+1.75%)
Dec 23, 2013	10.27	10.36	10.27	10.30	2,756	-0.19(-1.81%)
Dec 20, 2013	10.41	10.50	10.41	10.49	0	-0.16(-1.50%)
Dec 19, 2013	10.74	10.74	10.60	10.65	6,196	+0.19(+1.82%)
Dec 18, 2013	10.48	10.49	10.44	10.46	7,176	+0.40(+3.98%)
Dec 17, 2013	9.890	10.06	9.890	10.06	1,778	+0.11(+1.11%)
Dec 16, 2013	9.880	9.950	9.880	9.950	12,435	+0.00(+0.00%)
Dec 13, 2013	9.880	9.950	9.880	9.950	0	-0.05(-0.50%)
Dec 12, 2013	9.980	10.00	9.880	10.00	2,299	-0.15(-1.48%)
Dec 11, 2013	10.12	10.23	10.02	10.15	6,013	-0.15(-1.46%)
Dec 10, 2013	10.30	10.30	10.25	10.30	6,046	-0.07(-0.68%)
Dec 09, 2013	10.36	10.43	10.36	10.37	1,857	-0.08(-0.77%)
Dec 06, 2013	10.46	10.57	10.45	10.45	3,626	+0.12(+1.16%)
Dec 05, 2013	10.38	10.40	10.32	10.33	7,660	+0.01(+0.10%)
Dec 04, 2013	10.37	10.43	10.32	10.32	2,994	-0.08(-0.77%)
Dec 03, 2013	10.51	10.52	10.38	10.40	4,406	-0.25(-2.35%)
Dec 02, 2013	10.69	10.69	10.65	10.65	4,303	+0.09(+0.85%)
Nov 29, 2013	10.55	10.57	10.55	10.56	2,629	-0.07(-0.66%)
Nov 27, 2013	10.56	10.69	10.56	10.63	24,536	+0.29(+2.80%)
Nov 26, 2013	10.48	10.50	10.34	10.34	16,952	-0.21(-1.99%)
Nov 25, 2013	10.64	10.64	10.55	10.55	5,059	-0.15(-1.40%)
Nov 22, 2013	10.61	10.70	10.60	10.70	22,364	+0.14(+1.33%)
Nov 21, 2013	10.63	10.65	10.45	10.56	5,984	-0.28(-2.58%)
Nov 20, 2013	11.02	11.02	10.84	10.84	5,148	-0.13(-1.23%)
Nov 19, 2013	10.85	11.07	10.85	10.97	5,300	+0.22(+2.09%)
Nov 18, 2013	10.74	10.85	10.74	10.75	13,359	+0.80(+8.04%)
Nov 15, 2013	9.870	9.970	9.870	9.950	13,886	+0.51(+5.40%)
Nov 14, 2013	9.390	9.470	9.390	9.440	10,447	-0.18(-1.87%)
Nov 12, 2013	9.660	9.660	9.610	9.620	3,116	-0.03(-0.31%)
Nov 11, 2013	9.665	9.730	9.650	9.650	5,597	+0.27(+2.88%)
Nov 08, 2013	9.380	9.510	9.380	9.380	7,103	+0.00(+0.00%)
Nov 07, 2013	9.340	9.930	9.340	9.380	4,702	-0.34(-3.50%)
Nov 06, 2013	9.540	9.720	9.540	9.720	6,532	-0.07(-0.72%)
Nov 05, 2013	9.650	9.790	9.600	9.790	6,168	-0.01(-0.10%)
Nov 04, 2013	9.800	9.940	9.790	9.800	8,355	-0.16(-1.61%)
Nov 01, 2013	9.780	9.960	9.780	9.960	10,194	+0.12(+1.25%)
Oct 31, 2013	9.851	9.990	9.830	9.838	7,021	-0.03(-0.33%)
Oct 30, 2013	9.790	9.970	9.730	9.870	15,374	+0.29(+3.03%)
Oct 29, 2013	9.390	9.598	9.390	9.580	3,626	+0.25(+2.68%)
Oct 28, 2013	9.360	9.360	9.330	9.330	19,936	+0.09(+0.97%)
Oct 25, 2013	9.420	9.420	9.240	9.240	5,808	-0.24(-2.53%)
Oct 24, 2013	9.490	9.490	9.460	9.480	3,700	-0.18(-1.86%)
Oct 23, 2013	9.720	9.720	9.650	9.660	2,430	-0.21(-2.13%)
Oct 22, 2013	9.960	9.960	9.870	9.870	2,742	-0.01(-0.10%)
Oct 21, 2013	9.960	9.960	9.880	9.880	585	-0.09(-0.90%)
Oct 18, 2013	9.822	9.970	9.800	9.970	10,533	+0.19(+1.94%)
Oct 17, 2013	9.790	9.809	9.780	9.780	10,191	-0.17(-1.71%)
Oct 16, 2013	9.910	9.990	9.910	9.950	138,101	+0.05(+0.55%)
Oct 15, 2013	9.880	9.900	9.760	9.896	15,986	+0.11(+1.08%)
Oct 14, 2013	9.790	9.790	9.790	9.790	1,695	+0.14(+1.45%)
Oct 11, 2013	9.760	9.760	9.650	9.650	265	-0.04(-0.41%)
Oct 10, 2013	9.510	9.690	9.510	9.690	353	+0.24(+2.52%)
Oct 09, 2013	9.451	9.451	9.451	9.451	1,000	+0.04(+0.44%)
Oct 08, 2013	9.410	9.410	9.410	9.410	700	-0.02(-0.21%)
Oct 07, 2013	9.300	9.430	9.300	9.430	1,181	+0.07(+0.75%)
Oct 04, 2013	9.511	9.511	9.360	9.360	2,150	-0.08(-0.85%)
Oct 03, 2013	9.510	9.510	9.260	9.440	1,600	-0.15(-1.56%)
Oct 02, 2013	9.590	9.590	9.590	9.590	100	+0.59(+6.56%)
Oct 01, 2013	9.050	9.050	9.000	9.000	511	-0.24(-2.60%)
Sep 26, 2013	9.240	9.240	9.240	9.240	0	-1.35(-12.75%)
Sep 25, 2013	10.54	10.59	10.54	10.59	411	+0.21(+2.02%)
Sep 20, 2013		10.38	10.38	10.38	0	-0.04(-0.38%)
Sep 19, 2013	9.620	10.42	9.620	10.42	622	+0.77(+7.98%)
Sep 18, 2013	9.560	9.650	9.560	9.650	1,900	+0.10(+1.05%)
Sep 17, 2013	9.520	9.550	9.500	9.550	11,766	-0.05(-0.52%)
Sep 16, 2013	9.520	9.600	9.400	9.600	817	+0.08(+0.84%)
Sep 13, 2013	9.990	9.990	9.520	9.520	220	+0.00(+0.04%)
Sep 12, 2013	9.670	9.680	9.516	9.516	476	-0.43(-4.28%)
Sep 11, 2013	10.03	10.03	9.750	9.942	768	-0.09(-0.88%)
Sep 10, 2013	10.03	10.03	10.03	10.03	1,013	+0.00(+0.00%)
Sep 09, 2013	9.540	10.03	9.540	10.03	4,668	+0.49(+5.14%)
Sep 06, 2013	9.470	10.37	9.470	9.540	2,486	-0.26(-2.65%)
Sep 05, 2013	9.600	9.800	9.600	9.800	200	+0.20(+2.08%)
Sep 04, 2013	9.400	9.600	9.400	9.600	569	+0.20(+2.13%)
Sep 03, 2013	9.000	9.400	9.000	9.400	3,800	+0.47(+5.26%)
Aug 30, 2013	8.910	8.930	8.910	8.930	916	-0.19(-2.08%)
Aug 29, 2013	9.120	9.120	9.076	9.120	1,609	+0.22(+2.47%)
Aug 28, 2013	9.270	9.270	8.900	8.900	264	-0.38(-4.09%)
Aug 27, 2013	9.280	9.280	9.280	9.280	263	+0.09(+0.98%)
Aug 26, 2013	9.150	9.190	9.148	9.190	1,665	+0.13(+1.43%)
Aug 23, 2013	9.060	9.060	9.060	9.060	100	-0.02(-0.22%)
Aug 21, 2013		9.080	9.080	9.080	0	-0.02(-0.22%)
Aug 20, 2013	9.000	9.100	9.000	9.100	987	-0.20(-2.15%)
Aug 19, 2013	9.300	9.300	9.190	9.300	1,380	-0.07(-0.75%)
Aug 16, 2013	9.240	9.400	9.200	9.370	1,013	+0.14(+1.52%)
Aug 15, 2013	9.230	9.230	9.230	9.230	431	+0.15(+1.65%)
Aug 14, 2013	9.080	9.080	9.080	9.080	100	-0.13(-1.41%)
Aug 13, 2013	9.080	9.210	9.080	9.210	879	+0.64(+7.47%)
Aug 12, 2013	8.568	8.600	8.568	8.570	18,661	+0.30(+3.63%)
Aug 09, 2013	8.280	8.280	8.270	8.270	5,413	+0.11(+1.35%)
Aug 08, 2013	8.130	8.160	8.130	8.160	10,500	-0.01(-0.12%)
Aug 07, 2013	8.178	8.200	8.170	8.170	33,826	-0.10(-1.21%)
Aug 06, 2013	8.224	8.270	8.224	8.270	2,273	+0.03(+0.36%)
Aug 05, 2013	8.350	8.360	8.230	8.240	34,814	-0.11(-1.32%)
Aug 02, 2013	8.380	8.390	8.350	8.350	440	-0.15(-1.76%)
Aug 01, 2013	8.500	8.500	8.500	8.500	386	+0.13(+1.55%)
Jul 31, 2013	8.370	8.370	8.370	8.370	312	+0.00(+0.00%)
Jul 30, 2013	8.390	8.400	8.370	8.370	2,664	-0.07(-0.83%)
Jul 29, 2013	8.416	8.440	8.400	8.440	1,916	-0.02(-0.24%)
Jul 26, 2013	8.570	8.570	8.460	8.460	3,500	-0.08(-0.94%)
Jul 24, 2013		8.540	8.540	8.540	0	+0.22(+2.64%)
Jul 22, 2013	8.320	8.320	8.320	8.320	0	-0.10(-1.19%)
Jul 19, 2013	8.380	8.430	8.380	8.420	358	-0.12(-1.41%)
Jul 18, 2013	8.560	8.560	8.530	8.540	5,311	-0.02(-0.23%)
Jul 17, 2013	8.450	8.560	8.430	8.560	12,312	+0.14(+1.66%)
Jul 16, 2013	8.300	8.420	8.300	8.420	1,966	-0.07(-0.82%)
Jul 15, 2013	8.480	8.490	8.340	8.490	1,056	-0.05(-0.59%)
Jul 12, 2013	8.540	8.540	8.310	8.540	3,443	-0.02(-0.23%)
Jul 11, 2013	8.660	8.660	8.560	8.560	1,342	+0.38(+4.65%)
Jul 10, 2013	8.170	8.360	8.170	8.180	1,945	-0.08(-0.97%)
Jul 09, 2013	8.270	8.260	8.260	8.260	1,275	+0.01(+0.12%)
Jul 08, 2013	8.100	8.300	8.100	8.250	10,584	+0.10(+1.23%)
Jul 05, 2013	8.193	8.193	8.090	8.150	31,161	+0.09(+1.12%)
Jul 03, 2013	8.060	8.070	8.060	8.060	4,461	-0.01(-0.12%)
Jul 02, 2013	8.310	8.320	8.070	8.070	6,936	-0.37(-4.38%)

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.