Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.00	16.00	16.00	16.00	114	+0.74(+4.85%)
Jan 29, 2014	16.00	15.26	15.26	15.26	2,400	-0.27(-1.74%)
Jan 28, 2014	15.53	15.53	15.53	15.53	100	+0.02(+0.15%)
Jan 27, 2014	15.17	15.51	15.17	15.51	1,615	+0.34(+2.22%)
Jan 24, 2014	14.14	15.17	14.14	15.17	270	+1.67(+12.34%)
Jan 23, 2014	13.50	13.50	13.50	13.50	298	-1.25(-8.50%)
Jan 21, 2014	14.50	14.76	14.76	14.76	1,000	-0.14(-0.91%)
Jan 17, 2014	15.20	14.89	14.89	14.89	1,300	+0.08(+0.57%)
Jan 14, 2014	14.81	14.81	14.81	14.81	46	+0.17(+1.16%)
Jan 13, 2014	14.53	14.64	14.53	14.64	225	+0.14(+0.97%)
Jan 09, 2014	14.50	14.50	14.50	14.50	0	+0.00(+0.00%)
Jan 06, 2014	14.47	14.50	14.50	14.50	22	-0.25(-1.69%)
Dec 30, 2013	14.75	14.75	14.75	14.75	99	+0.25(+1.72%)
Dec 27, 2013	14.50	14.50	14.50	14.50	349	+0.00(+0.00%)
Dec 24, 2013	14.50	14.50	14.50	14.50	28	+0.00(+0.00%)
Dec 23, 2013	14.50	14.50	14.50	14.50	859	-0.25(-1.69%)
Dec 19, 2013	14.75	14.75	14.75	14.75	33	+0.25(+1.72%)
Dec 18, 2013	14.50	14.50	14.50	14.50	416	-1.25(-7.94%)
Dec 16, 2013	14.70	15.75	15.75	15.75	50	+0.95(+6.42%)
Dec 13, 2013	14.78	14.80	14.77	14.80	400	+0.30(+2.07%)
Dec 12, 2013	14.25	14.53	14.25	14.50	2,537	-0.50(-3.33%)
Dec 10, 2013	15.00	15.00	15.00	15.00	50	-0.45(-2.91%)
Dec 09, 2013	14.50	15.45	14.50	15.45	1,273	+0.66(+4.46%)
Dec 06, 2013	14.71	14.81	14.45	14.79	0	+0.09(+0.61%)
Dec 05, 2013	14.70	14.73	14.70	14.70	0	+0.01(+0.07%)
Dec 04, 2013	14.43	14.75	14.43	14.69	0	+0.44(+3.09%)
Dec 03, 2013	14.64	14.64	14.25	14.25	0	-0.60(-4.04%)
Dec 02, 2013	14.66	14.86	14.66	14.85	0	-0.25(-1.66%)
Nov 27, 2013	14.90	15.10	15.10	15.10	500	+0.21(+1.40%)
Nov 26, 2013	14.89	14.89	14.89	14.89	0	-0.11(-0.73%)
Nov 25, 2013	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Nov 22, 2013	15.10	15.10	15.00	15.00	0	-0.58(-3.72%)
Nov 21, 2013	15.68	15.68	15.58	15.58	0	+0.18(+1.17%)
Nov 20, 2013	15.38	16.00	15.38	15.40	0	+0.05(+0.33%)
Nov 19, 2013	15.94	15.94	15.35	15.35	0	-0.15(-0.97%)
Nov 18, 2013	15.27	15.71	15.27	15.50	0	-0.30(-1.90%)
Nov 15, 2013	16.57	16.57	15.00	15.80	0	-0.40(-2.46%)
Nov 14, 2013	16.25	16.25	16.20	16.20	0	-1.80(-10.00%)
Nov 12, 2013	18.00	18.00	18.00	18.00	0	+0.03(+0.17%)
Nov 11, 2013	17.58	17.97	15.50	17.97	0	-0.54(-2.92%)
Nov 08, 2013	18.39	18.60	18.39	18.51	0	+0.01(+0.05%)
Nov 07, 2013	18.50	18.52	18.50	18.50	0	-0.01(-0.05%)
Nov 05, 2013	18.51	18.51	18.51	18.51	200	-0.59(-3.09%)
Nov 04, 2013	19.10	19.10	19.10	19.10	0	+0.30(+1.60%)
Oct 29, 2013	18.55	18.80	18.80	18.80	1,600	+0.15(+0.80%)
Oct 28, 2013	18.64	18.65	18.64	18.65	0	+0.15(+0.81%)
Oct 25, 2013	18.55	18.66	18.50	18.50	0	-0.64(-3.34%)
Oct 24, 2013	19.15	19.15	19.14	19.14	0	+0.00(+0.03%)
Oct 23, 2013	19.14	19.14	19.14	19.14	0	+0.55(+2.93%)
Oct 16, 2013	18.50	18.59	18.59	18.59	200	+0.32(+1.75%)
Oct 15, 2013	18.67	18.67	18.26	18.27	0	-0.31(-1.67%)
Oct 14, 2013	18.00	19.00	17.84	18.58	0	+0.72(+4.03%)
Oct 11, 2013	18.16	18.50	17.85	17.86	0	-0.42(-2.30%)
Oct 10, 2013	19.25	19.25	17.87	18.28	0	-1.17(-6.02%)
Oct 09, 2013	19.45	19.45	19.45	19.45	0	+0.00(+0.00%)
Oct 08, 2013	19.27	19.48	19.27	19.45	0	+0.25(+1.30%)
Oct 07, 2013	19.30	19.30	19.20	19.20	0	+0.20(+1.06%)
Oct 04, 2013	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Oct 03, 2013	18.33	19.00	18.33	19.00	0	+0.90(+4.97%)
Oct 02, 2013	18.10	18.10	18.10	18.10	0	-0.90(-4.74%)
Oct 01, 2013	19.22	19.22	18.60	19.00	0	+0.26(+1.39%)
Sep 30, 2013	18.74	18.74	18.74	18.74	0	+0.24(+1.30%)
Sep 24, 2013	18.20	18.50	18.50	18.50	3,200	+0.30(+1.65%)
Sep 17, 2013	18.20	18.20	18.20	18.20	200	+0.00(+0.00%)
Sep 16, 2013	18.20	18.20	18.20	18.20	0	-0.00(-0.01%)
Sep 12, 2013	18.49	18.20	18.20	18.20	800	+0.20(+1.11%)
Sep 11, 2013	18.00	18.00	18.00	18.00	0	-0.28(-1.53%)
Sep 06, 2013	18.28	18.28	18.28	18.28	100	+0.28(+1.56%)
Sep 05, 2013	17.67	18.00	17.50	18.00	0	+0.89(+5.20%)
Sep 04, 2013	17.51	18.50	17.11	17.11	0	-0.64(-3.61%)
Sep 03, 2013	17.75	17.75	17.75	17.75	0	-0.75(-4.05%)
Aug 29, 2013	18.50	18.50	18.50	18.50	800	-0.00(-0.00%)
Aug 28, 2013	17.79	19.00	17.79	18.50	0	+1.19(+6.89%)
Aug 26, 2013	17.31	17.31	17.31	17.31	100	-0.94(-5.16%)
Aug 22, 2013	18.25	18.25	18.25	18.25	0	+0.45(+2.53%)
Aug 21, 2013	17.80	17.80	17.80	17.80	0	-0.25(-1.39%)
Aug 15, 2013	18.05	18.05	18.05	18.05	500	+0.01(+0.08%)
Aug 13, 2013	18.04	18.04	18.04	18.04	0	-0.95(-4.99%)
Aug 12, 2013	18.40	18.98	18.40	18.98	750	+0.98(+5.47%)
Aug 09, 2013	18.00	18.00	18.00	18.00	600	-0.10(-0.55%)
Aug 08, 2013	17.46	18.10	17.46	18.10	2,800	+1.40(+8.38%)
Aug 07, 2013	16.76	16.76	16.55	16.70	650	-0.03(-0.18%)
Aug 06, 2013	16.60	16.73	16.60	16.73	884	+0.47(+2.91%)
Aug 05, 2013	16.73	16.73	16.26	16.26	1,741	-0.47(-2.83%)
Aug 01, 2013	17.25	16.73	16.73	16.73	5,300	-1.02(-5.75%)
Jul 31, 2013	17.76	17.76	17.75	17.75	0	+0.00(+0.00%)
Jul 30, 2013	16.80	17.75	16.80	17.75	0	+1.02(+6.10%)
Jul 29, 2013	16.25	16.73	16.24	16.73	0	+0.23(+1.39%)
Jul 25, 2013	16.50	16.50	16.50	16.50	400	+0.14(+0.86%)
Jul 22, 2013	16.36	16.36	16.36	16.36	0	+0.30(+1.87%)
Jul 18, 2013	16.54	16.06	16.06	16.06	400	-1.00(-5.86%)
Jul 17, 2013	17.06	17.06	17.06	17.06	200	+0.06(+0.35%)
Jul 16, 2013	17.00	17.00	17.00	17.00	0	+0.01(+0.06%)
Jul 15, 2013	16.75	16.99	16.75	16.99	0	+0.24(+1.43%)
Jul 12, 2013	16.75	16.75	16.75	16.75	0	+0.00(+0.00%)
Jul 10, 2013	16.75	16.75	16.75	16.75	100	+0.02(+0.15%)
Jul 09, 2013	16.70	16.73	16.73	16.73	0	-0.27(-1.62%)
Jul 08, 2013	17.00	17.00	17.00	17.00	0	+0.00(+0.00%)
Jul 05, 2013	16.54	17.00	16.54	17.00	0	+0.50(+3.03%)
Jul 02, 2013	17.10	16.50	16.50	16.50	500	-0.68(-3.96%)
Jul 01, 2013	16.62	17.18	16.50	17.18	0	+0.93(+5.72%)
Jun 27, 2013	16.25	16.25	16.25	16.25	0	+0.25(+1.56%)
Jun 26, 2013	15.95	16.00	15.95	16.00	0	-0.12(-0.74%)
Jun 25, 2013	16.09	16.12	16.09	16.12	0	+0.37(+2.35%)
Jun 24, 2013	15.75	15.75	15.75	15.75	0	-0.05(-0.32%)
Jun 21, 2013	15.26	15.87	14.92	15.80	600	-0.20(-1.25%)
Jun 20, 2013	15.89	16.00	14.78	16.00	0	+0.00(+0.00%)
Jun 19, 2013	15.88	16.00	15.88	16.00	0	+0.26(+1.65%)
Jun 18, 2013	15.01	15.85	15.01	15.74	0	+0.73(+4.89%)
Jun 14, 2013	14.80	15.01	15.01	15.01	600	+0.21(+1.39%)
Jun 12, 2013	14.80	14.80	14.80	14.80	0	-0.25(-1.66%)
Jun 11, 2013	14.85	15.05	14.85	15.05	0	-0.55(-3.53%)
Jun 06, 2013	15.44	15.60	15.60	15.60	2,400	-0.28(-1.76%)
Jun 05, 2013	15.20	15.98	15.20	15.88	0	+0.53(+3.45%)
Jun 04, 2013	15.45	15.45	15.35	15.35	0	+0.00(+0.00%)
Jun 03, 2013	15.38	15.51	15.35	15.35	1,800	+0.00(+0.00%)
May 31, 2013	15.50	15.50	15.35	15.35	1,441	-0.04(-0.26%)
May 30, 2013	15.41	15.54	15.36	15.39	0	-0.15(-0.97%)
May 28, 2013	15.48	15.54	15.54	15.54	1,000	-0.38(-2.39%)
May 24, 2013	15.92	15.92	15.92	15.92	0	-0.20(-1.24%)
May 23, 2013	16.12	16.12	16.12	16.12	0	-0.01(-0.06%)
May 22, 2013	16.12	16.13	16.12	16.13	0	-0.18(-1.09%)
May 21, 2013	16.21	16.31	16.11	16.31	0	+0.06(+0.34%)
May 20, 2013	16.11	16.41	16.11	16.25	0	+0.36(+2.28%)
May 17, 2013	16.57	17.00	15.60	15.89	0	-0.52(-3.17%)
May 16, 2013	18.00	18.00	16.40	16.41	822	-1.58(-8.78%)
May 15, 2013	16.25	18.39	16.10	17.99	0	+2.68(+17.50%)
May 13, 2013	15.85	15.85	15.31	15.31	0	-0.49(-3.10%)
May 10, 2013	15.23	15.91	15.20	15.80	0	+0.80(+5.33%)
May 09, 2013	15.29	15.50	15.00	15.00	0	-0.35(-2.28%)
May 08, 2013	14.76	15.35	14.75	15.35	0	+0.84(+5.79%)
May 07, 2013	14.63	14.63	14.50	14.51	0	-0.29(-1.96%)
May 06, 2013	14.89	15.15	14.80	14.80	0	+0.01(+0.07%)
May 03, 2013	14.75	15.13	14.75	14.79	0	-0.28(-1.86%)
May 02, 2013	14.45	15.07	14.45	15.07	0	+0.16(+1.07%)
May 01, 2013	14.69	15.00	14.69	14.91	0	+0.39(+2.69%)
Apr 30, 2013	14.00	14.52	14.00	14.52	0	+0.94(+6.92%)
Apr 29, 2013	13.40	14.75	13.40	13.58	20,066	+0.29(+2.15%)
Apr 26, 2013	13.46	13.69	13.29	13.29	5,246	+0.73(+5.84%)
Apr 24, 2013	12.56	12.56	12.56	12.56	0	+0.06(+0.48%)
Apr 23, 2013	12.75	12.75	12.47	12.50	1,960	-0.30(-2.34%)
Apr 22, 2013	12.80	12.80	12.80	12.80	0	-0.29(-2.19%)
Apr 19, 2013	13.99	14.20	12.97	13.09	1,330	-0.70(-5.11%)
Apr 18, 2013	13.46	13.93	13.25	13.79	1,325	+0.53(+4.00%)
Apr 17, 2013	13.03	13.52	13.03	13.26	700	+0.51(+4.00%)
Apr 16, 2013	12.76	12.77	12.63	12.75	1,200	-0.03(-0.23%)
Apr 15, 2013	12.54	12.78	12.51	12.78	1,400	+0.27(+2.16%)
Apr 12, 2013	13.15	13.15	12.51	12.51	300	-0.50(-3.84%)
Apr 11, 2013	12.69	13.01	12.69	13.01	2,472	+0.42(+3.34%)
Apr 10, 2013	12.66	12.70	12.59	12.59	3,357	+0.28(+2.27%)
Apr 09, 2013	12.17	12.31	12.15	12.31	996	+0.13(+1.07%)
Apr 08, 2013	12.00	12.18	12.00	12.18	780	+0.13(+1.08%)
Apr 05, 2013	12.05	12.05	12.05	12.05	300	+0.04(+0.33%)
Apr 04, 2013	12.00	12.01	12.00	12.01	662	+0.01(+0.08%)
Apr 03, 2013	12.23	12.24	12.00	12.00	1,925	+0.00(+0.00%)
Apr 02, 2013	12.00	12.01	12.00	12.00	750	-0.60(-4.76%)
Apr 01, 2013	12.34	12.60	12.25	12.60	1,050	+0.25(+2.03%)
Mar 27, 2013	12.35	12.35	12.35	12.35	200	-0.31(-2.45%)
Mar 26, 2013	12.25	12.66	12.25	12.66	2,480	+0.34(+2.76%)
Mar 25, 2013	12.39	12.39	12.32	12.32	600	-0.18(-1.44%)
Mar 22, 2013	11.01	12.99	11.01	12.50	6,266	-0.04(-0.32%)
Mar 21, 2013	12.56	12.98	12.54	12.54	2,618	-0.78(-5.87%)
Mar 20, 2013	12.78	13.50	12.78	13.32	2,956	+0.69(+5.48%)
Mar 19, 2013	14.50	14.50	12.56	12.63	25,183	-1.11(-8.08%)
Mar 18, 2013	14.49	14.95	13.30	13.74	18,568	+0.44(+3.31%)
Mar 15, 2013	12.99	14.69	12.80	13.30	13,939	+0.51(+3.99%)
Mar 14, 2013	13.89	14.00	12.21	12.79	23,386	-0.59(-4.41%)
Mar 13, 2013	13.52	13.83	12.01	13.38	16,643	+0.39(+3.00%)
Mar 12, 2013	13.12	16.87	12.51	12.99	29,545	+0.05(+0.39%)
Mar 11, 2013	11.65	12.99	11.55	12.94	36,350	+1.49(+13.06%)
Mar 08, 2013	9.900	12.55	9.900	11.45	18,923	+1.47(+14.79%)
Mar 07, 2013	9.730	9.990	9.500	9.970	3,202	+0.73(+7.90%)
Mar 06, 2013	9.240	9.240	9.240	9.240	670	-0.67(-6.76%)
Mar 05, 2013	9.260	9.910	9.000	9.910	12,216	+0.65(+7.02%)
Mar 01, 2013	9.530	9.260	9.260	9.260	6,000	-0.51(-5.22%)
Feb 28, 2013	9.590	9.810	9.530	9.770	1,239	-0.18(-1.81%)
Feb 27, 2013	9.990	11.00	9.300	9.950	34,385	+0.12(+1.22%)
Feb 26, 2013	8.950	9.830	8.950	9.830	11,152	+0.63(+6.85%)
Feb 25, 2013	9.110	9.650	9.110	9.200	6,685	+0.06(+0.66%)
Feb 22, 2013	9.300	9.400	9.010	9.140	4,636	-0.18(-1.93%)
Feb 21, 2013	9.000	9.400	9.000	9.320	11,053	-0.02(-0.21%)
Feb 20, 2013	8.460	10.29	8.460	9.340	42,981	+1.34(+16.75%)
Feb 19, 2013	8.000	8.000	8.000	8.000	400	+0.06(+0.76%)
Feb 13, 2013	7.920	7.940	7.940	7.940	26,500	+0.02(+0.25%)
Feb 11, 2013	7.910	7.920	7.920	7.920	500	-0.03(-0.38%)

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.