Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.98	18.52	18.52	18.52	22,400	+0.60(+3.35%)
Dec 30, 2013	17.37	18.00	17.20	17.92	26,343	+0.68(+3.94%)
Dec 27, 2013	16.95	17.44	16.95	17.24	8,498	+0.14(+0.82%)
Dec 26, 2013	16.99	17.18	16.70	17.10	48,380	+0.14(+0.83%)
Dec 24, 2013	16.55	17.00	16.54	16.96	11,246	+0.22(+1.31%)
Dec 23, 2013	16.50	16.80	16.31	16.74	21,808	+0.22(+1.33%)
Dec 20, 2013	16.92	16.93	16.47	16.52	34,998	-0.16(-0.96%)
Dec 19, 2013	15.87	16.78	15.55	16.68	46,348	+0.59(+3.67%)
Dec 18, 2013	16.10	16.10	15.72	16.09	29,136	+0.09(+0.56%)
Dec 17, 2013	15.70	16.16	15.65	16.00	29,390	+0.26(+1.65%)
Dec 16, 2013	15.85	16.00	15.60	15.74	24,225	-0.07(-0.44%)
Dec 13, 2013	15.59	15.82	15.54	15.81	31,586	+0.27(+1.74%)
Dec 12, 2013	15.78	15.78	15.54	15.54	20,679	-0.16(-1.02%)
Dec 11, 2013	15.79	15.93	15.63	15.70	26,742	+0.00(+0.00%)
Dec 10, 2013	15.89	15.95	15.60	15.70	42,868	-0.10(-0.63%)
Dec 09, 2013	15.92	15.94	15.56	15.80	49,411	+0.05(+0.32%)
Dec 06, 2013	15.69	15.97	15.57	15.75	0	+0.04(+0.25%)
Dec 05, 2013	15.66	16.21	15.29	15.71	0	+0.06(+0.38%)
Dec 04, 2013	14.97	15.81	14.88	15.65	0	+0.39(+2.56%)
Dec 03, 2013	15.51	15.51	15.13	15.26	0	-0.16(-1.04%)
Dec 02, 2013	15.81	15.81	14.89	15.42	0	-0.41(-2.59%)
Nov 29, 2013	16.11	16.26	15.83	15.83	0	-0.27(-1.68%)
Nov 27, 2013	16.17	16.38	15.85	16.10	0	-0.18(-1.11%)
Nov 26, 2013	16.32	16.59	16.08	16.28	0	-0.17(-1.03%)
Nov 25, 2013	16.47	17.00	16.16	16.45	0	-0.12(-0.72%)
Nov 22, 2013	16.95	16.95	16.14	16.57	0	-0.38(-2.24%)
Nov 21, 2013	17.26	17.38	16.81	16.95	0	-0.31(-1.80%)
Nov 20, 2013	16.90	17.69	16.77	17.26	0	+0.36(+2.13%)
Nov 19, 2013	16.95	17.02	16.82	16.90	0	-0.06(-0.35%)
Nov 18, 2013	16.70	17.00	16.56	16.96	0	+0.31(+1.86%)
Nov 15, 2013	16.35	16.97	16.25	16.65	0	+0.35(+2.15%)
Nov 14, 2013	16.11	16.35	15.83	16.30	0	+0.59(+3.76%)
Nov 12, 2013	14.93	15.88	14.85	15.71	0	+0.78(+5.22%)
Nov 11, 2013	14.96	14.99	14.72	14.93	0	+0.19(+1.29%)
Nov 08, 2013	14.54	14.96	14.48	14.74	0	+0.19(+1.31%)
Nov 07, 2013	14.45	14.74	14.32	14.55	0	+0.05(+0.34%)
Nov 06, 2013	14.51	14.73	14.00	14.50	0	-0.01(-0.07%)
Nov 05, 2013	13.94	14.72	13.94	14.51	0	+0.46(+3.27%)
Nov 04, 2013	13.58	14.49	13.58	14.05	0	+0.47(+3.46%)
Nov 01, 2013	13.61	13.75	13.28	13.58	0	-0.15(-1.09%)
Oct 31, 2013	13.21	13.74	13.06	13.73	0	+0.58(+4.41%)
Oct 30, 2013	13.20	13.22	12.87	13.15	0	+0.02(+0.15%)
Oct 29, 2013	12.87	13.35	12.66	13.13	0	+0.38(+2.98%)
Oct 28, 2013	12.42	13.30	12.42	12.75	0	+0.39(+3.16%)
Oct 25, 2013	12.11	12.42	12.11	12.36	0	+0.26(+2.15%)
Oct 24, 2013	12.22	12.24	11.97	12.10	0	-0.03(-0.25%)
Oct 23, 2013	12.09	12.27	11.97	12.13	0	+0.04(+0.33%)
Oct 22, 2013	11.96	12.20	11.96	12.09	0	+0.14(+1.17%)
Oct 21, 2013	11.73	11.99	11.66	11.95	0	+0.22(+1.88%)
Oct 18, 2013	11.73	11.77	11.70	11.73	9,481	-0.01(-0.09%)
Oct 17, 2013	11.97	12.04	11.66	11.74	0	-0.18(-1.51%)
Oct 16, 2013	11.73	11.96	11.71	11.92	0	+0.21(+1.79%)
Oct 15, 2013	11.75	11.75	11.63	11.71	0	+0.02(+0.17%)
Oct 14, 2013	11.65	11.74	11.53	11.69	0	+0.04(+0.34%)
Oct 11, 2013	11.54	11.75	11.48	11.65	0	+0.03(+0.26%)
Oct 10, 2013	11.77	11.77	11.60	11.62	0	-0.06(-0.51%)
Oct 09, 2013	11.64	11.77	11.52	11.68	0	+0.01(+0.09%)
Oct 08, 2013	11.75	11.82	11.67	11.67	0	-0.06(-0.51%)
Oct 07, 2013	11.63	11.80	11.60	11.73	0	+0.03(+0.26%)
Oct 04, 2013	11.77	11.91	11.56	11.70	0	-0.14(-1.18%)
Oct 03, 2013	11.75	11.90	11.68	11.84	0	+0.01(+0.08%)
Oct 02, 2013	11.67	12.01	11.65	11.83	0	-0.01(-0.08%)
Oct 01, 2013	11.75	11.90	11.50	11.84	0	-0.27(-2.23%)
Sep 27, 2013	11.81	12.20	11.80	12.11	0	+0.10(+0.83%)
Sep 26, 2013	12.23	12.30	11.91	12.01	0	+0.10(+0.84%)
Sep 25, 2013	12.10	12.24	11.80	11.91	0	-0.21(-1.73%)
Sep 24, 2013	12.36	12.36	12.00	12.12	0	-0.21(-1.70%)
Sep 23, 2013	12.19	12.46	12.07	12.33	0	-0.07(-0.56%)
Sep 20, 2013	11.92	12.40	11.92	12.40	0	+0.52(+4.38%)
Sep 19, 2013	11.46	11.97	11.46	11.88	0	+0.45(+3.94%)
Sep 18, 2013	11.76	12.00	11.43	11.43	0	-0.37(-3.14%)
Sep 17, 2013	11.24	11.94	11.24	11.80	0	+0.28(+2.43%)
Sep 16, 2013	11.44	11.70	11.40	11.52	0	+0.08(+0.70%)
Sep 13, 2013	11.65	11.67	11.30	11.44	0	+0.04(+0.35%)
Sep 12, 2013	11.41	11.47	11.30	11.40	0	-0.04(-0.35%)
Sep 11, 2013	11.45	11.68	11.40	11.44	0	-0.07(-0.61%)
Sep 10, 2013	11.42	11.57	11.40	11.51	0	+0.12(+1.05%)
Sep 09, 2013	11.55	11.61	11.30	11.39	0	+0.01(+0.09%)
Sep 06, 2013	11.33	11.71	11.30	11.38	0	+0.12(+1.07%)
Sep 05, 2013	11.14	11.35	11.14	11.26	0	+0.15(+1.35%)
Sep 04, 2013	11.59	11.59	10.87	11.11	0	-0.58(-4.96%)
Sep 03, 2013	12.05	12.14	11.62	11.69	0	-0.29(-2.42%)
Aug 30, 2013	11.81	12.71	11.81	11.98	0	-0.01(-0.08%)
Aug 29, 2013	11.95	12.26	11.95	11.99	0	+0.06(+0.50%)
Aug 28, 2013	12.16	12.34	11.81	11.93	0	-0.14(-1.16%)
Aug 27, 2013	12.29	12.58	12.07	12.07	0	-0.27(-2.19%)
Aug 26, 2013	12.35	12.85	12.15	12.34	0	+0.12(+0.98%)
Aug 23, 2013	12.20	12.62	12.15	12.22	0	-0.02(-0.16%)
Aug 22, 2013	12.36	12.48	12.12	12.24	0	-0.11(-0.89%)
Aug 21, 2013	12.58	12.66	12.33	12.35	0	-0.34(-2.68%)
Aug 20, 2013	12.72	12.88	12.53	12.69	0	+0.01(+0.08%)
Aug 19, 2013	12.75	12.89	12.60	12.68	0	-0.05(-0.39%)
Aug 16, 2013	12.70	12.89	12.52	12.73	0	+0.07(+0.55%)
Aug 15, 2013	12.58	12.87	12.53	12.66	16,410	-0.14(-1.09%)
Aug 14, 2013	13.09	13.30	12.77	12.80	0	-0.21(-1.61%)
Aug 13, 2013	12.51	13.30	12.51	13.01	30,344	+0.21(+1.64%)
Aug 12, 2013	12.75	12.82	12.53	12.80	18,133	-0.11(-0.85%)
Aug 09, 2013	12.87	13.09	12.51	12.91	26,279	+0.04(+0.31%)
Aug 08, 2013	12.42	13.11	12.30	12.87	41,047	+0.57(+4.63%)
Aug 07, 2013	13.48	13.48	12.09	12.30	71,663	-1.20(-8.89%)
Aug 06, 2013	13.32	13.52	12.91	13.50	40,459	+0.02(+0.15%)
Aug 05, 2013	13.85	13.90	13.30	13.48	99,388	-0.24(-1.75%)
Aug 02, 2013	13.30	13.90	13.10	13.72	97,703	+0.51(+3.86%)
Aug 01, 2013	12.84	13.21	12.79	13.21	16,356	+0.38(+2.96%)
Jul 31, 2013	12.60	12.96	12.54	12.83	0	+0.27(+2.15%)
Jul 30, 2013	12.54	12.72	12.46	12.56	0	+0.00(+0.00%)
Jul 29, 2013	12.47	12.70	12.43	12.56	0	+0.08(+0.64%)
Jul 26, 2013	12.50	12.53	12.45	12.48	0	-0.02(-0.16%)
Jul 25, 2013	12.50	12.61	12.40	12.50	0	+0.03(+0.24%)
Jul 24, 2013	12.68	12.76	12.45	12.47	0	-0.10(-0.80%)
Jul 23, 2013	12.71	12.71	12.50	12.57	0	+0.03(+0.24%)
Jul 22, 2013	12.65	12.75	12.54	12.54	0	-0.02(-0.16%)
Jul 19, 2013	12.55	12.74	12.50	12.56	0	-0.03(-0.24%)
Jul 18, 2013	12.55	12.68	12.45	12.59	0	+0.16(+1.29%)
Jul 17, 2013	12.50	12.55	12.39	12.43	36,670	-0.03(-0.24%)
Jul 16, 2013	12.55	12.59	12.41	12.46	0	-0.14(-1.11%)
Jul 15, 2013	12.63	12.87	12.50	12.60	0	+0.00(+0.00%)
Jul 12, 2013	12.50	12.80	12.50	12.60	0	+0.05(+0.40%)
Jul 11, 2013	12.08	12.70	12.08	12.55	0	+0.48(+3.98%)
Jul 10, 2013	11.75	12.23	11.75	12.07	0	+0.25(+2.12%)
Jul 09, 2013	11.75	11.97	11.70	11.82	0	+0.05(+0.42%)
Jul 08, 2013	11.72	11.89	11.54	11.77	0	+0.00(+0.00%)
Jul 05, 2013	11.65	11.77	10.99	11.77	0	+0.13(+1.12%)
Jul 03, 2013	11.58	11.73	11.50	11.64	0	+0.06(+0.52%)
Jul 02, 2013	11.77	12.00	11.51	11.58	0	-0.12(-1.03%)
Jul 01, 2013	11.67	11.78	11.47	11.70	0	-0.02(-0.17%)
Jun 28, 2013	11.38	11.76	11.27	11.72	18,602	+0.40(+3.53%)
Jun 27, 2013	11.20	11.40	11.20	11.32	0	+0.12(+1.07%)
Jun 26, 2013	10.76	11.25	10.76	11.20	0	+0.47(+4.38%)
Jun 25, 2013	10.40	10.74	10.32	10.73	0	+0.35(+3.37%)
Jun 24, 2013	10.59	10.61	10.30	10.38	0	-0.33(-3.08%)
Jun 21, 2013	10.82	10.85	10.19	10.71	36,455	-0.18(-1.65%)
Jun 20, 2013	10.74	10.90	10.74	10.89	0	+0.07(+0.65%)
Jun 19, 2013	10.85	11.20	10.75	10.82	0	-0.05(-0.46%)
Jun 18, 2013	11.25	11.25	10.76	10.87	0	-0.33(-2.95%)
Jun 17, 2013	11.21	11.40	11.04	11.20	0	-0.10(-0.88%)
Jun 14, 2013	11.06	11.41	11.00	11.30	0	+0.29(+2.63%)
Jun 13, 2013	10.84	11.18	10.81	11.01	35,777	+0.28(+2.61%)
Jun 12, 2013	10.51	11.38	10.51	10.73	77,221	+0.23(+2.19%)
Jun 11, 2013	10.25	10.65	10.25	10.50	16,668	+0.24(+2.34%)
Jun 10, 2013	10.23	10.36	10.14	10.26	0	+0.05(+0.49%)
Jun 07, 2013	10.30	10.31	10.03	10.21	0	-0.04(-0.39%)
Jun 06, 2013	10.05	10.25	10.05	10.25	0	+0.11(+1.08%)
Jun 05, 2013	10.01	10.27	10.01	10.14	0	+0.08(+0.80%)
Jun 04, 2013	10.08	10.19	10.03	10.06	0	-0.04(-0.40%)
Jun 03, 2013	10.18	10.35	10.00	10.10	8,233	-0.15(-1.46%)
May 31, 2013	10.21	10.44	9.820	10.25	33,721	+0.00(+0.00%)
May 30, 2013	10.29	10.52	10.00	10.25	0	-0.06(-0.58%)
May 29, 2013	10.33	10.60	10.11	10.31	72,502	-0.31(-2.92%)
May 28, 2013	10.28	10.73	10.28	10.62	34,845	+0.42(+4.12%)
May 24, 2013	10.34	10.34	10.10	10.20	0	-0.17(-1.64%)
May 23, 2013	10.35	10.40	10.22	10.37	0	+0.02(+0.19%)
May 22, 2013	10.24	10.73	10.13	10.35	0	+0.31(+3.09%)
May 21, 2013	9.840	10.26	9.840	10.04	0	+0.12(+1.17%)
May 20, 2013	9.787	9.930	9.740	9.924	0	-0.08(-0.76%)
May 17, 2013	9.820	10.00	9.710	10.00	0	+0.06(+0.60%)
May 16, 2013	9.700	10.12	9.680	9.940	27,145	+0.24(+2.47%)
May 15, 2013	9.544	9.790	9.544	9.700	0	+0.06(+0.62%)
May 13, 2013	9.690	9.736	9.620	9.640	0	-0.09(-0.92%)
May 10, 2013	9.728	9.740	9.640	9.730	0	+0.11(+1.14%)
May 09, 2013	9.750	9.750	9.570	9.620	0	-0.15(-1.54%)
May 08, 2013	9.940	9.940	9.590	9.770	0	-0.11(-1.11%)
May 07, 2013	9.730	10.15	9.730	9.880	0	+0.10(+1.02%)
May 06, 2013	9.568	9.780	9.500	9.780	0	+0.08(+0.82%)
May 03, 2013	9.710	9.750	9.580	9.700	0	-0.01(-0.10%)
May 02, 2013	9.900	9.900	9.510	9.710	0	-0.24(-2.41%)
May 01, 2013	9.810	9.950	9.750	9.950	0	+0.20(+2.05%)
Apr 30, 2013	9.170	9.900	9.050	9.750	0	+0.00(+0.00%)
Apr 29, 2013	9.630	10.03	9.630	9.750	88,018	+0.12(+1.25%)
Apr 26, 2013	9.200	9.700	9.180	9.630	52,408	+0.45(+4.90%)
Apr 25, 2013	8.970	9.200	8.810	9.180	22,625	+0.29(+3.26%)
Apr 24, 2013	8.870	9.000	8.800	8.890	0	+0.02(+0.23%)
Apr 23, 2013	9.010	9.040	8.850	8.870	4,542	-0.10(-1.11%)
Apr 22, 2013	8.920	9.100	8.910	8.970	2,428	+0.07(+0.79%)
Apr 19, 2013	8.920	9.000	8.880	8.900	10,351	+0.09(+1.02%)
Apr 18, 2013	8.810	8.940	8.770	8.810	3,880	-0.04(-0.45%)
Apr 17, 2013	8.760	8.940	8.650	8.850	11,149	+0.12(+1.37%)
Apr 16, 2013	8.950	8.950	8.670	8.730	3,700	-0.20(-2.24%)
Apr 15, 2013	9.030	9.030	8.830	8.930	4,092	-0.02(-0.22%)
Apr 12, 2013	8.990	8.990	8.810	8.950	4,900	-0.03(-0.33%)
Apr 11, 2013	8.960	9.110	8.845	8.980	16,722	+0.00(+0.00%)
Apr 10, 2013	9.060	9.110	8.850	8.980	6,970	-0.07(-0.77%)
Apr 09, 2013	8.900	9.140	8.762	9.050	25,833	+0.22(+2.49%)
Apr 08, 2013	8.720	8.900	8.670	8.830	13,150	+0.08(+0.91%)
Apr 05, 2013	8.650	8.768	8.650	8.750	6,678	+0.07(+0.81%)
Apr 04, 2013	8.780	8.960	8.670	8.680	10,673	-0.05(-0.57%)
Apr 03, 2013	8.980	8.980	8.730	8.730	4,737	-0.24(-2.68%)
Apr 02, 2013	9.070	9.070	8.930	8.970	6,008	-0.03(-0.33%)
Apr 01, 2013	9.140	9.163	8.910	9.000	5,386	-0.13(-1.42%)
Mar 28, 2013	9.280	9.371	9.060	9.130	41,970	-0.06(-0.65%)
Mar 27, 2013	8.690	9.230	8.690	9.190	38,475	+0.34(+3.84%)
Mar 26, 2013	8.596	8.860	8.580	8.850	24,636	+0.17(+1.96%)
Mar 25, 2013	8.460	8.680	8.460	8.680	9,410	+0.18(+2.12%)
Mar 22, 2013	8.530	8.570	8.500	8.500	15,056	-0.02(-0.23%)
Mar 21, 2013	8.600	8.620	8.510	8.520	4,583	-0.08(-0.93%)
Mar 20, 2013	8.600	8.700	8.550	8.600	12,203	+0.00(+0.00%)
Mar 19, 2013	8.560	8.680	8.553	8.600	3,638	+0.02(+0.23%)
Mar 18, 2013	8.520	8.610	8.484	8.580	104,441	+0.01(+0.12%)
Mar 15, 2013	8.700	8.700	8.500	8.570	48,241	-0.08(-0.92%)
Mar 14, 2013	8.670	8.723	8.580	8.650	20,716	-0.07(-0.76%)
Mar 13, 2013	8.700	8.774	8.650	8.716	21,059	+0.01(+0.13%)
Mar 12, 2013	8.650	8.800	8.650	8.705	7,796	+0.04(+0.40%)
Mar 11, 2013	8.750	8.750	8.600	8.670	14,751	-0.01(-0.12%)
Mar 08, 2013	8.630	8.710	8.620	8.680	38,340	-0.01(-0.12%)
Mar 07, 2013	8.580	8.690	8.580	8.690	9,623	+0.08(+0.93%)
Mar 06, 2013	8.730	8.730	8.610	8.610	4,582	-0.03(-0.35%)
Mar 05, 2013	8.840	8.840	8.600	8.640	16,263	+0.00(+0.00%)
Mar 04, 2013	8.570	8.700	8.550	8.640	10,176	+0.04(+0.47%)
Mar 01, 2013	8.550	8.790	8.500	8.600	9,745	+0.10(+1.18%)
Feb 28, 2013	8.500	8.550	8.500	8.500	9,406	+0.00(+0.00%)
Feb 27, 2013	8.520	8.600	8.390	8.500	18,983	+0.00(+0.00%)
Feb 26, 2013	8.480	8.570	8.480	8.500	7,886	-0.20(-2.30%)
Feb 22, 2013	8.870	8.940	8.650	8.700	65,643	-0.12(-1.36%)
Feb 21, 2013	9.150	9.150	8.500	8.820	24,580	-0.43(-4.65%)
Feb 20, 2013	8.250	9.730	8.250	9.250	304,267	+0.14(+1.54%)
Feb 19, 2013	8.960	9.250	8.960	9.110	124,811	+0.13(+1.45%)
Feb 15, 2013	8.670	9.240	8.612	8.980	51,989	+0.27(+3.10%)
Feb 14, 2013	8.700	8.780	8.650	8.710	18,483	+0.02(+0.23%)
Feb 13, 2013	8.640	8.850	8.610	8.690	15,820	+0.01(+0.12%)
Feb 12, 2013	8.800	8.800	8.581	8.680	34,460	-0.02(-0.23%)
Feb 11, 2013	8.580	8.850	8.580	8.700	16,248	+0.16(+1.87%)
Feb 08, 2013	8.680	8.720	8.520	8.540	23,741	-0.17(-1.95%)
Feb 07, 2013	8.740	8.750	8.680	8.710	7,009	-0.04(-0.46%)
Feb 06, 2013	8.730	8.839	8.640	8.750	11,583	+0.01(+0.11%)
Feb 04, 2013	8.580	8.740	8.580	8.740	15,039	+0.07(+0.81%)
Feb 01, 2013	8.540	8.670	8.540	8.670	8,204	+0.22(+2.60%)
Jan 31, 2013	8.340	8.530	8.320	8.450	21,525	+0.11(+1.32%)
Jan 30, 2013	8.370	8.389	8.290	8.340	47,680	-0.08(-0.95%)
Jan 29, 2013	8.350	8.440	8.350	8.420	14,122	+0.07(+0.84%)
Jan 28, 2013	8.460	8.590	8.250	8.350	31,231	-0.16(-1.88%)
Jan 25, 2013	8.340	8.630	8.330	8.510	13,450	-0.01(-0.12%)
Jan 24, 2013	8.180	8.520	8.170	8.520	40,382	+0.28(+3.40%)
Jan 23, 2013	8.470	8.650	8.150	8.240	28,317	-0.27(-3.17%)
Jan 22, 2013	8.610	8.680	8.450	8.510	22,762	-0.20(-2.30%)
Jan 18, 2013	8.690	8.732	8.530	8.710	4,968	+0.00(+0.00%)
Jan 17, 2013	8.624	8.750	8.540	8.710	9,588	+0.18(+2.11%)
Jan 16, 2013	8.510	8.610	8.500	8.530	6,017	-0.05(-0.58%)
Jan 15, 2013	8.500	8.690	8.500	8.580	5,866	+0.00(+0.00%)
Jan 14, 2013	8.620	8.720	8.500	8.580	7,989	+0.00(+0.00%)
Jan 11, 2013	8.770	8.770	8.500	8.580	11,809	-0.22(-2.50%)
Jan 10, 2013	8.810	8.930	8.650	8.800	11,810	-0.01(-0.11%)
Jan 09, 2013	8.710	8.880	8.670	8.810	7,248	+0.12(+1.38%)
Jan 08, 2013	8.770	8.980	8.571	8.690	12,866	-0.01(-0.11%)
Jan 07, 2013	8.950	9.000	8.551	8.700	15,937	-0.23(-2.58%)
Jan 04, 2013	8.960	9.000	8.521	8.930	15,338	-0.01(-0.11%)
Jan 03, 2013	8.800	8.940	8.790	8.940	8,500	+0.07(+0.78%)

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.