Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	10.44	10.27	10.27	10.27	11,300	-0.10(-0.96%)
Dec 30, 2013	10.39	10.47	10.24	10.37	24,315	-0.02(-0.19%)
Dec 27, 2013	10.65	10.65	10.37	10.39	9,025	-0.25(-2.35%)
Dec 26, 2013	10.47	10.70	10.46	10.64	22,532	+0.15(+1.43%)
Dec 24, 2013	10.40	10.55	10.35	10.49	31,589	+0.10(+0.96%)
Dec 23, 2013	10.45	10.45	10.38	10.39	17,702	-0.06(-0.57%)
Dec 20, 2013	10.34	10.45	10.23	10.45	30,724	+0.07(+0.67%)
Dec 19, 2013	10.25	10.59	10.23	10.38	47,453	+0.14(+1.37%)
Dec 18, 2013	9.950	10.39	9.950	10.24	45,674	+0.29(+2.91%)
Dec 17, 2013	9.850	9.950	9.850	9.950	23,048	+0.09(+0.91%)
Dec 16, 2013	9.940	9.950	9.750	9.860	32,204	-0.08(-0.80%)
Dec 13, 2013	9.840	9.950	9.820	9.940	16,397	+0.07(+0.71%)
Dec 12, 2013	9.870	9.950	9.800	9.870	17,866	-0.02(-0.20%)
Dec 11, 2013	9.810	9.990	9.760	9.890	22,612	+0.03(+0.30%)
Dec 10, 2013	10.14	10.14	9.820	9.860	20,579	-0.26(-2.57%)
Dec 09, 2013	10.19	10.20	10.11	10.12	18,203	-0.01(-0.10%)
Dec 06, 2013	10.09	10.19	10.08	10.13	0	+0.05(+0.50%)
Dec 05, 2013	10.02	10.23	10.02	10.08	0	+0.06(+0.60%)
Dec 04, 2013	9.960	10.27	9.880	10.02	0	+0.11(+1.11%)
Dec 03, 2013	9.560	9.970	9.560	9.910	0	+0.28(+2.91%)
Dec 02, 2013	9.640	9.720	9.530	9.630	0	+0.13(+1.37%)
Nov 29, 2013	9.550	9.800	9.500	9.500	0	+0.00(+0.00%)
Nov 27, 2013	9.310	9.600	9.310	9.500	0	+0.23(+2.48%)
Nov 26, 2013	9.810	9.810	9.000	9.270	0	-0.54(-5.50%)
Nov 25, 2013	9.760	9.850	9.710	9.810	0	+0.02(+0.20%)
Nov 22, 2013	9.790	9.860	9.600	9.790	0	+0.06(+0.62%)
Nov 21, 2013	9.800	9.860	9.500	9.730	0	-0.07(-0.71%)
Nov 20, 2013	9.490	9.880	9.420	9.800	0	+0.32(+3.38%)
Nov 19, 2013	9.380	9.740	9.380	9.480	0	+0.01(+0.11%)
Nov 18, 2013	9.260	9.490	9.260	9.470	0	+0.18(+1.94%)
Nov 15, 2013	9.260	9.520	9.260	9.290	0	-0.03(-0.32%)
Nov 14, 2013	9.320	9.330	9.260	9.320	0	+0.10(+1.08%)
Nov 12, 2013	9.230	9.250	9.041	9.220	0	+0.00(+0.00%)
Nov 11, 2013	9.020	9.250	9.000	9.220	0	+0.20(+2.22%)
Nov 08, 2013	9.400	9.400	9.010	9.020	0	-0.34(-3.63%)
Nov 07, 2013	9.930	9.980	9.250	9.360	0	-0.97(-9.39%)
Nov 06, 2013	10.29	10.37	9.950	10.33	0	-0.70(-6.35%)
Nov 05, 2013	10.37	11.03	10.33	11.03	0	+0.66(+6.36%)
Nov 04, 2013	10.43	10.43	10.15	10.37	0	-0.07(-0.67%)
Nov 01, 2013	10.51	10.54	10.40	10.44	0	-0.08(-0.76%)
Oct 31, 2013	10.65	10.67	10.52	10.52	0	-0.08(-0.75%)
Oct 30, 2013	10.71	10.71	10.44	10.60	0	-0.05(-0.47%)
Oct 29, 2013	10.86	10.94	10.56	10.65	0	-0.24(-2.20%)
Oct 28, 2013	10.99	11.00	10.78	10.89	0	+0.02(+0.18%)
Oct 25, 2013	10.95	11.15	10.85	10.87	0	-0.07(-0.64%)
Oct 24, 2013	11.24	11.24	10.93	10.94	0	-0.26(-2.32%)
Oct 23, 2013	11.40	11.40	11.20	11.20	0	-0.20(-1.75%)
Oct 22, 2013	11.19	11.49	11.19	11.40	0	+0.25(+2.24%)
Oct 21, 2013	10.80	11.21	10.80	11.15	0	+0.44(+4.11%)
Oct 18, 2013	10.40	10.78	10.27	10.71	37,191	+0.44(+4.28%)
Oct 17, 2013	9.930	10.28	9.870	10.27	0	+0.40(+4.05%)
Oct 16, 2013	9.760	9.950	9.760	9.870	0	+0.12(+1.23%)
Oct 15, 2013	9.780	9.800	9.740	9.750	10,430	+0.05(+0.52%)
Oct 14, 2013	9.960	10.00	9.610	9.700	0	-0.28(-2.81%)
Oct 11, 2013	10.17	10.20	9.820	9.980	0	-0.11(-1.09%)
Oct 10, 2013	9.600	10.15	9.530	10.09	0	+0.49(+5.10%)
Oct 09, 2013	9.760	9.790	9.511	9.600	0	-0.16(-1.64%)
Oct 08, 2013	10.00	10.04	9.680	9.760	0	-0.28(-2.79%)
Oct 07, 2013	10.16	10.20	9.901	10.04	0	-0.11(-1.08%)
Oct 04, 2013	9.990	10.19	9.980	10.15	0	+0.13(+1.30%)
Oct 03, 2013	9.850	10.14	9.791	10.02	0	+0.08(+0.80%)
Oct 02, 2013	9.590	9.940	9.590	9.940	0	+0.21(+2.16%)
Oct 01, 2013	9.500	10.01	9.451	9.730	0	+0.43(+4.62%)
Sep 30, 2013	9.480	9.680	9.300	9.300	0	-0.19(-2.00%)
Sep 27, 2013	9.750	9.750	9.470	9.490	0	-0.26(-2.67%)
Sep 26, 2013	9.730	9.810	9.690	9.750	0	+0.04(+0.41%)
Sep 25, 2013	9.830	9.830	9.660	9.710	0	-0.09(-0.92%)
Sep 24, 2013	9.700	9.920	9.440	9.800	0	+0.07(+0.72%)
Sep 23, 2013	9.880	9.880	9.700	9.730	0	-0.18(-1.82%)
Sep 20, 2013	9.920	10.000	9.840	9.910	0	+0.01(+0.10%)
Sep 19, 2013	9.910	10.00	9.840	9.900	0	-0.02(-0.20%)
Sep 18, 2013	9.920	9.990	9.812	9.920	0	+0.00(+0.00%)
Sep 17, 2013	9.790	9.970	9.760	9.920	0	+0.16(+1.64%)
Sep 16, 2013	10.00	10.00	9.500	9.760	0	-0.28(-2.79%)
Sep 13, 2013	9.980	10.04	9.980	10.04	0	+0.02(+0.25%)
Sep 12, 2013	9.990	10.04	9.880	10.02	0	+0.04(+0.45%)
Sep 11, 2013	9.500	9.990	9.460	9.970	0	+0.47(+4.95%)
Sep 10, 2013	9.380	9.500	9.330	9.500	0	+0.11(+1.17%)
Sep 09, 2013	9.750	9.750	9.230	9.390	0	-0.36(-3.69%)
Sep 06, 2013	9.950	10.00	9.600	9.750	0	-0.22(-2.21%)
Sep 05, 2013	9.880	10.05	9.880	9.970	0	+0.09(+0.91%)
Sep 04, 2013	9.940	10.00	9.820	9.880	0	-0.09(-0.90%)
Sep 03, 2013	9.780	9.985	9.780	9.970	0	+0.18(+1.84%)
Aug 30, 2013	9.980	9.980	9.780	9.790	0	-0.18(-1.81%)
Aug 29, 2013	9.940	10.00	9.880	9.970	0	+0.04(+0.40%)
Aug 28, 2013	9.910	9.950	9.830	9.930	0	-0.01(-0.10%)
Aug 27, 2013	10.02	10.02	9.820	9.940	0	-0.11(-1.09%)
Aug 26, 2013	10.07	10.20	9.990	10.05	0	-0.08(-0.79%)
Aug 23, 2013	10.13	10.28	9.900	10.13	0	-0.02(-0.20%)
Aug 22, 2013	9.970	10.38	9.920	10.15	0	+0.23(+2.32%)
Aug 21, 2013	9.940	10.02	9.900	9.920	0	+0.00(+0.00%)
Aug 20, 2013	9.960	9.980	9.820	9.920	0	-0.02(-0.20%)
Aug 19, 2013	10.00	10.00	9.820	9.940	0	-0.01(-0.10%)
Aug 16, 2013	9.950	10.29	9.910	9.950	0	+0.04(+0.40%)
Aug 15, 2013	10.04	10.17	9.910	9.910	12,226	-0.14(-1.39%)
Aug 14, 2013	10.13	10.38	9.970	10.05	0	-0.07(-0.69%)
Aug 13, 2013	10.39	10.47	10.05	10.12	48,116	-0.27(-2.60%)
Aug 12, 2013	9.880	10.90	9.880	10.39	103,899	+0.51(+5.16%)
Aug 09, 2013	9.910	10.18	9.650	9.880	49,642	+0.09(+0.92%)
Aug 08, 2013	10.55	10.55	9.790	9.790	70,277	-0.76(-7.20%)
Aug 07, 2013	10.70	11.73	10.51	10.55	159,483	-0.91(-7.94%)
Aug 06, 2013	10.12	11.96	10.06	11.46	196,194	+2.07(+22.04%)
Aug 05, 2013	9.860	9.860	8.860	9.390	89,942	-0.51(-5.15%)
Aug 02, 2013	9.660	10.02	9.660	9.900	24,285	+0.19(+1.96%)
Aug 01, 2013	10.12	10.12	9.690	9.710	15,467	-0.33(-3.29%)
Jul 31, 2013	10.15	10.15	9.870	10.04	0	-0.08(-0.79%)
Jul 30, 2013	10.13	10.16	9.889	10.12	0	+0.15(+1.50%)
Jul 29, 2013	10.04	10.14	9.650	9.970	0	-0.07(-0.70%)
Jul 26, 2013	9.510	10.10	9.490	10.04	0	+0.55(+5.80%)
Jul 25, 2013	10.05	10.05	9.140	9.490	0	-0.59(-5.85%)
Jul 24, 2013	10.36	10.42	10.00	10.08	0	-0.22(-2.14%)
Jul 23, 2013	10.44	10.44	10.29	10.30	0	+0.01(+0.10%)
Jul 22, 2013	10.32	10.60	10.22	10.29	0	-0.05(-0.48%)
Jul 19, 2013	10.26	10.50	10.26	10.34	0	-0.12(-1.15%)
Jul 18, 2013	10.07	10.47	9.920	10.46	0	+0.49(+4.91%)
Jul 17, 2013	10.16	10.16	9.950	9.970	28,011	-0.18(-1.77%)
Jul 16, 2013	9.980	10.40	9.980	10.15	0	+0.00(+0.00%)
Jul 15, 2013	10.26	10.62	9.880	10.15	0	-0.37(-3.52%)
Jul 12, 2013	10.54	10.70	10.48	10.52	0	+0.04(+0.38%)
Jul 11, 2013	10.60	10.74	10.48	10.48	0	-0.03(-0.29%)
Jul 10, 2013	10.59	10.72	10.33	10.51	0	+0.05(+0.48%)
Jul 09, 2013	10.03	10.73	10.03	10.46	0	+0.29(+2.85%)
Jul 08, 2013	10.03	10.19	10.03	10.17	0	+0.19(+1.90%)
Jul 05, 2013	9.800	10.25	9.800	9.980	0	+0.36(+3.74%)
Jul 03, 2013	9.700	9.740	9.510	9.620	0	-0.08(-0.82%)
Jul 02, 2013	9.840	9.840	9.630	9.700	0	-0.10(-1.02%)
Jul 01, 2013	9.870	9.900	9.770	9.800	0	+0.20(+2.08%)
Jun 28, 2013	9.750	9.780	9.420	9.600	44,197	-0.18(-1.84%)
Jun 27, 2013	9.800	9.900	9.640	9.780	0	+0.02(+0.20%)
Jun 26, 2013	9.890	9.900	9.670	9.760	0	-0.07(-0.71%)
Jun 25, 2013	9.880	10.00	9.740	9.830	0	+0.08(+0.82%)
Jun 24, 2013	9.540	9.900	9.540	9.750	0	+0.26(+2.74%)
Jun 21, 2013	9.110	9.500	9.010	9.490	81,439	+0.35(+3.83%)
Jun 20, 2013	9.040	9.190	8.950	9.140	0	+0.16(+1.78%)
Jun 19, 2013	9.000	9.050	8.850	8.980	0	-0.01(-0.11%)
Jun 18, 2013	9.000	9.090	8.970	8.990	0	+0.02(+0.22%)
Jun 17, 2013	9.030	9.100	8.780	8.970	0	-0.02(-0.22%)
Jun 14, 2013	8.880	9.090	8.810	8.990	0	+0.06(+0.67%)
Jun 13, 2013	8.880	9.100	8.770	8.930	23,857	-0.02(-0.22%)
Jun 12, 2013	8.990	8.990	8.880	8.950	23,534	+0.08(+0.90%)
Jun 11, 2013	8.880	9.000	8.711	8.870	22,167	+0.01(+0.11%)
Jun 10, 2013	8.680	8.900	8.480	8.860	0	+0.33(+3.87%)
Jun 07, 2013	8.490	9.100	8.180	8.530	0	+0.18(+2.16%)
Jun 06, 2013	8.110	8.450	8.010	8.350	0	+0.25(+3.09%)
Jun 05, 2013	8.000	8.120	7.900	8.100	0	+0.19(+2.40%)
Jun 04, 2013	7.960	8.000	7.895	7.910	0	+0.02(+0.25%)
Jun 03, 2013	7.700	7.970	7.696	7.890	17,208	+0.23(+3.00%)
May 31, 2013	7.680	7.787	7.600	7.660	12,483	-0.02(-0.26%)
May 30, 2013	7.680	7.750	7.520	7.680	0	+0.12(+1.59%)
May 29, 2013	7.650	7.689	7.510	7.560	10,682	-0.13(-1.69%)
May 28, 2013	7.710	7.800	7.570	7.690	21,066	-0.06(-0.77%)
May 24, 2013	7.660	7.770	7.620	7.750	0	+0.12(+1.57%)
May 23, 2013	7.710	7.720	7.630	7.630	0	-0.02(-0.26%)
May 22, 2013	7.730	7.819	7.610	7.650	0	+0.01(+0.13%)
May 21, 2013	7.600	7.840	7.600	7.640	0	-0.01(-0.13%)
May 20, 2013	7.600	7.820	7.570	7.650	0	+0.08(+1.06%)
May 17, 2013	7.410	7.759	7.410	7.570	0	+0.15(+2.02%)
May 16, 2013	7.550	7.630	7.380	7.420	30,217	-0.13(-1.72%)
May 15, 2013	7.620	7.670	7.500	7.550	0	-0.02(-0.26%)
May 13, 2013	7.500	7.789	7.240	7.570	0	-0.35(-4.42%)
May 10, 2013	7.600	7.920	7.555	7.920	0	+0.47(+6.31%)
May 09, 2013	7.430	7.570	7.250	7.450	0	+0.10(+1.36%)
May 08, 2013	7.450	7.520	7.340	7.350	0	-0.08(-1.08%)
May 07, 2013	7.520	7.658	7.401	7.430	0	-0.14(-1.85%)
May 06, 2013	7.570	7.680	7.450	7.570	0	-0.01(-0.13%)
May 03, 2013	7.580	7.680	7.450	7.580	0	+0.13(+1.74%)
May 02, 2013	7.370	7.570	7.310	7.450	0	+0.19(+2.62%)
May 01, 2013	7.250	7.350	7.250	7.260	0	+0.01(+0.14%)
Apr 30, 2013	7.420	7.420	7.250	7.250	0	-0.12(-1.63%)
Apr 29, 2013	7.270	7.629	7.260	7.370	40,610	+0.11(+1.52%)
Apr 26, 2013	7.300	7.370	7.250	7.260	20,355	+0.01(+0.14%)
Apr 25, 2013	7.220	7.420	7.220	7.250	43,867	+0.04(+0.55%)
Apr 24, 2013	6.940	7.420	6.940	7.210	0	+0.41(+6.03%)
Apr 23, 2013	6.430	6.850	6.430	6.800	48,000	+0.37(+5.75%)
Apr 22, 2013	6.250	6.470	6.200	6.430	62,970	+0.18(+2.88%)
Apr 19, 2013	6.430	6.740	6.020	6.250	94,667	-0.28(-4.29%)
Apr 18, 2013	7.090	7.090	6.450	6.530	58,185	-0.47(-6.71%)
Apr 17, 2013	7.380	7.400	6.820	7.000	50,516	-0.30(-4.11%)
Apr 16, 2013	7.330	7.390	7.210	7.300	30,016	+0.01(+0.14%)
Apr 15, 2013	7.710	7.770	7.200	7.290	72,159	-0.42(-5.45%)
Apr 12, 2013	7.930	7.980	7.650	7.710	35,787	-0.21(-2.65%)
Apr 11, 2013	8.000	8.000	7.920	7.920	15,444	-0.02(-0.25%)
Apr 10, 2013	8.120	8.120	7.920	7.940	18,714	-0.14(-1.73%)
Apr 09, 2013	8.050	8.100	8.000	8.080	28,972	-0.01(-0.12%)
Apr 08, 2013	8.170	8.190	7.910	8.090	32,801	-0.10(-1.22%)
Apr 05, 2013	8.290	8.372	8.030	8.190	30,477	-0.12(-1.44%)
Apr 04, 2013	8.590	8.590	8.310	8.310	44,225	-0.23(-2.69%)
Apr 03, 2013	8.570	8.655	8.480	8.540	12,775	-0.06(-0.70%)
Apr 02, 2013	8.540	8.730	8.490	8.600	26,262	+0.10(+1.18%)
Apr 01, 2013	8.400	8.520	8.290	8.500	62,144	+0.20(+2.41%)
Mar 28, 2013	8.500	8.500	8.250	8.300	21,529	-0.20(-2.35%)
Mar 27, 2013	8.770	8.770	8.210	8.500	17,948	-0.26(-2.97%)
Mar 26, 2013	8.750	8.820	8.690	8.760	26,862	+0.07(+0.81%)
Mar 25, 2013	8.390	9.109	8.340	8.690	39,907	+0.40(+4.83%)
Mar 22, 2013	8.350	8.350	8.210	8.290	31,790	-0.06(-0.72%)
Mar 21, 2013	8.200	8.350	8.030	8.350	90,739	+0.16(+1.95%)
Mar 20, 2013	8.100	8.240	8.100	8.190	35,457	+0.19(+2.37%)
Mar 19, 2013	7.470	8.000	7.470	8.000	31,127	+0.58(+7.82%)
Mar 18, 2013	7.780	7.780	7.250	7.420	48,870	-0.06(-0.80%)
Mar 15, 2013	8.050	8.050	7.480	7.480	70,959	-0.47(-5.91%)
Mar 14, 2013	7.950	8.000	7.930	7.950	13,157	+0.02(+0.25%)
Mar 13, 2013	7.920	8.030	7.820	7.930	23,717	+0.12(+1.54%)
Mar 12, 2013	7.670	8.000	7.670	7.810	21,609	-0.18(-2.25%)
Mar 11, 2013	7.320	7.990	7.200	7.990	99,431	+0.79(+10.97%)
Mar 08, 2013	7.220	7.250	7.130	7.200	30,152	+0.06(+0.84%)
Mar 07, 2013	7.250	7.250	7.120	7.140	11,670	-0.10(-1.38%)
Mar 06, 2013	7.250	7.250	7.100	7.240	47,515	+0.01(+0.14%)
Mar 05, 2013	7.250	7.250	7.140	7.230	12,846	+0.03(+0.42%)
Mar 04, 2013	7.120	7.340	7.010	7.200	44,343	+0.00(+0.00%)
Mar 01, 2013	7.200	7.339	7.100	7.200	28,621	+0.10(+1.41%)
Feb 28, 2013	7.370	7.370	6.940	7.100	30,954	-0.28(-3.75%)
Feb 27, 2013	7.280	7.400	7.180	7.377	7,865	+0.16(+2.17%)
Feb 26, 2013	7.400	7.400	7.160	7.220	11,611	-0.08(-1.10%)
Feb 25, 2013	7.380	7.400	7.291	7.300	11,083	+0.01(+0.14%)
Feb 22, 2013	7.230	7.380	7.110	7.290	9,723	+0.18(+2.53%)
Feb 21, 2013	7.000	7.200	6.940	7.110	12,197	+0.11(+1.57%)
Feb 20, 2013	7.400	7.400	6.940	7.000	19,648	-0.18(-2.51%)
Feb 19, 2013	7.100	7.239	7.076	7.180	19,269	+0.21(+3.01%)
Feb 15, 2013	7.050	7.146	6.720	6.970	23,007	-0.18(-2.52%)
Feb 14, 2013	7.390	7.390	6.880	7.150	13,989	-0.19(-2.56%)
Feb 13, 2013	7.400	7.400	7.200	7.338	12,075	-0.06(-0.84%)
Feb 12, 2013	7.370	7.460	7.140	7.400	27,480	+0.17(+2.35%)
Feb 11, 2013	7.050	7.370	7.000	7.230	22,294	+0.26(+3.73%)
Feb 08, 2013	7.100	7.100	6.860	6.970	28,018	+0.08(+1.16%)
Feb 07, 2013	6.690	7.000	6.690	6.890	26,181	+0.20(+2.99%)
Feb 06, 2013	6.675	6.780	6.675	6.690	5,633	+0.03(+0.45%)
Feb 04, 2013	6.800	6.800	6.630	6.660	17,446	+0.06(+0.91%)
Feb 01, 2013	6.590	6.800	6.590	6.600	16,807	-0.07(-1.05%)
Jan 31, 2013	6.750	6.800	6.380	6.670	32,405	+0.09(+1.37%)
Jan 30, 2013	6.690	6.700	6.500	6.580	12,145	+0.07(+1.08%)
Jan 29, 2013	6.580	6.800	6.500	6.510	67,229	+0.01(+0.17%)
Jan 28, 2013	6.350	6.550	6.350	6.499	25,564	+0.16(+2.51%)
Jan 25, 2013	6.370	6.400	6.270	6.340	19,462	-0.02(-0.31%)
Jan 24, 2013	6.550	6.550	6.350	6.360	21,257	-0.19(-2.90%)
Jan 23, 2013	6.550	6.550	6.300	6.550	33,221	+0.10(+1.55%)
Jan 22, 2013	6.940	6.940	6.440	6.450	33,499	-0.05(-0.77%)
Jan 18, 2013	6.500	6.550	6.500	6.500	14,803	-0.05(-0.76%)
Jan 17, 2013	6.550	6.800	6.470	6.550	27,264	+0.02(+0.31%)
Jan 16, 2013	6.470	6.570	6.470	6.530	6,194	+0.09(+1.40%)
Jan 15, 2013	6.550	6.550	6.420	6.440	13,272	-0.06(-0.92%)
Jan 14, 2013	6.540	6.760	6.400	6.500	18,690	-0.10(-1.52%)
Jan 11, 2013	6.450	6.949	6.300	6.600	21,275	+0.15(+2.33%)
Jan 10, 2013	6.260	6.450	6.100	6.450	15,947	+0.18(+2.87%)
Jan 09, 2013	6.170	6.390	6.170	6.270	14,100	+0.07(+1.13%)
Jan 08, 2013	6.370	6.400	6.110	6.200	11,900	-0.13(-2.05%)
Jan 07, 2013	6.250	6.330	6.190	6.330	9,989	+0.02(+0.32%)
Jan 04, 2013	6.240	6.430	6.240	6.310	13,100	-0.06(-0.94%)
Jan 03, 2013	6.500	6.500	6.300	6.370	16,203	-0.13(-2.00%)

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.