Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	11.20	11.27	11.27	11.27	228,364	+0.04(+0.37%)
Dec 30, 2013	11.34	11.36	11.22	11.23	335,450	+0.04(+0.33%)
Dec 27, 2013	11.33	11.36	11.15	11.19	348,017	+0.18(+1.61%)
Dec 26, 2013	11.02	11.05	10.93	11.02	266,683	+0.08(+0.75%)
Dec 24, 2013	10.89	10.98	10.89	10.93	86,802	+0.02(+0.15%)
Dec 23, 2013	10.99	11.02	10.83	10.92	254,328	-0.01(-0.08%)
Dec 20, 2013	11.10	11.11	10.90	10.92	526,786	+0.06(+0.53%)
Dec 19, 2013	10.92	10.93	10.79	10.87	381,877	+0.17(+1.62%)
Dec 18, 2013	10.43	10.70	10.42	10.69	551,220	+0.42(+4.09%)
Dec 17, 2013	10.32	10.33	10.15	10.27	422,026	-0.09(-0.87%)
Dec 16, 2013	10.39	10.44	10.35	10.36	337,193	-0.03(-0.32%)
Dec 13, 2013	10.41	10.41	10.29	10.40	292,623	-0.11(-1.02%)
Dec 12, 2013	10.47	10.55	10.43	10.50	810,587	+0.42(+4.16%)
Dec 11, 2013	10.13	10.19	10.06	10.08	1,055,101	-0.06(-0.57%)
Dec 10, 2013	10.08	10.20	10.08	10.14	502,289	+0.26(+2.58%)
Dec 09, 2013	9.928	9.961	9.813	9.887	646,987	-0.03(-0.33%)
Dec 06, 2013	9.731	9.937	9.714	9.920	0	+0.54(+5.79%)
Dec 05, 2013	9.591	9.632	9.356	9.377	0	-0.04(-0.44%)
Dec 04, 2013	9.393	9.476	9.344	9.418	0	-0.16(-1.63%)
Dec 03, 2013	9.467	9.599	9.426	9.574	0	+0.12(+1.31%)
Dec 02, 2013	9.336	9.591	9.294	9.451	0	+0.02(+0.17%)
Nov 29, 2013	9.434	9.447	9.393	9.434	0	-0.02(-0.17%)
Nov 27, 2013	9.311	9.467	9.311	9.451	0	+0.12(+1.32%)
Nov 26, 2013	9.262	9.443	9.245	9.327	0	+0.12(+1.25%)
Nov 25, 2013	9.039	9.249	9.031	9.212	0	+0.20(+2.19%)
Nov 22, 2013	9.097	9.113	8.957	9.015	0	-0.15(-1.62%)
Nov 21, 2013	8.982	9.211	8.908	9.163	0	+0.44(+5.00%)
Nov 20, 2013	8.776	8.817	8.693	8.726	0	+0.02(+0.28%)
Nov 19, 2013	8.726	8.784	8.669	8.702	0	-0.09(-1.03%)
Nov 18, 2013	8.817	8.916	8.792	8.792	0	-0.04(-0.42%)
Nov 15, 2013	8.817	8.891	8.817	8.829	0	+0.13(+1.47%)
Nov 14, 2013	8.710	8.751	8.652	8.702	283,855	+0.01(+0.09%)
Nov 12, 2013	8.685	8.726	8.603	8.693	0	+0.09(+1.05%)
Nov 11, 2013	8.644	8.735	8.595	8.603	0	+0.14(+1.65%)
Nov 08, 2013	8.364	8.521	8.348	8.463	0	+0.07(+0.78%)
Nov 07, 2013	8.339	8.455	8.331	8.397	0	+0.04(+0.49%)
Nov 06, 2013	8.438	8.492	8.348	8.356	0	-0.05(-0.59%)
Nov 05, 2013	8.257	8.488	8.249	8.405	601,487	-0.02(-0.29%)
Nov 04, 2013	8.438	8.525	8.414	8.430	0	-0.06(-0.68%)
Nov 01, 2013	8.496	8.496	8.397	8.488	0	+0.02(+0.19%)
Oct 31, 2013	8.356	8.471	8.315	8.471	285,106	+0.12(+1.38%)
Oct 30, 2013	8.307	8.389	8.257	8.356	460,548	+0.07(+0.89%)
Oct 29, 2013	8.265	8.348	8.200	8.282	0	-0.02(-0.20%)
Oct 28, 2013	8.274	8.327	8.154	8.298	0	-0.16(-1.95%)
Oct 25, 2013	8.529	8.570	8.372	8.463	0	-0.07(-0.87%)
Oct 24, 2013	8.447	8.735	8.290	8.537	0	+0.93(+12.23%)
Oct 23, 2013	7.788	7.846	7.541	7.607	1,040,308	-0.14(-1.81%)
Oct 22, 2013	7.393	7.911	7.352	7.747	0	+0.39(+5.26%)
Oct 21, 2013	7.393	7.467	7.327	7.360	0	+0.01(+0.11%)
Oct 18, 2013	7.327	7.360	7.212	7.352	751,482	+0.06(+0.79%)
Oct 17, 2013	7.533	7.541	7.236	7.294	1,774,668	-0.12(-1.56%)
Oct 16, 2013	7.500	7.533	7.401	7.409	931,383	-0.22(-2.91%)
Oct 15, 2013	7.631	7.689	7.599	7.631	0	-0.15(-1.90%)
Oct 14, 2013	7.656	7.780	7.640	7.780	263,672	-0.02(-0.21%)
Oct 11, 2013	7.664	7.813	7.658	7.796	0	+0.16(+2.05%)
Oct 10, 2013	7.582	7.697	7.574	7.640	0	+0.11(+1.42%)
Oct 09, 2013	7.524	7.557	7.434	7.533	0	-0.05(-0.71%)
Oct 08, 2013	7.574	7.631	7.557	7.586	0	+0.07(+0.93%)
Oct 07, 2013	7.500	7.524	7.467	7.516	195,307	-0.06(-0.76%)
Oct 04, 2013	7.467	7.582	7.442	7.574	386,054	+0.14(+1.88%)
Oct 03, 2013	7.442	7.475	7.327	7.434	0	+0.12(+1.57%)
Oct 02, 2013	7.286	7.368	7.286	7.319	0	+0.12(+1.60%)
Oct 01, 2013	7.203	7.253	7.179	7.203	0	-0.01(-0.11%)
Sep 27, 2013	7.376	7.393	7.146	7.212	0	-0.17(-2.34%)
Sep 26, 2013	7.187	7.393	7.179	7.385	0	+0.43(+6.15%)
Sep 25, 2013	6.923	6.956	6.915	6.956	0	+0.12(+1.81%)
Sep 24, 2013	6.849	6.874	6.784	6.833	0	+0.01(+0.12%)
Sep 23, 2013	6.923	6.923	6.816	6.825	0	-0.10(-1.43%)
Sep 20, 2013	6.932	6.965	6.907	6.923	0	-0.03(-0.47%)
Sep 19, 2013	7.006	7.014	6.915	6.956	0	-0.05(-0.76%)
Sep 18, 2013	6.956	7.055	6.866	7.010	0	+0.13(+1.85%)
Sep 17, 2013	6.907	6.932	6.841	6.882	0	-0.04(-0.59%)
Sep 16, 2013	6.956	6.989	6.915	6.923	0	+0.00(+0.00%)
Sep 13, 2013	6.915	6.948	6.874	6.923	0	+0.00(+0.00%)
Sep 12, 2013	6.973	7.039	6.915	6.923	0	-0.11(-1.52%)
Sep 11, 2013	7.031	7.063	6.915	7.031	0	+0.05(+0.65%)
Sep 10, 2013	6.989	7.022	6.956	6.985	709,463	+0.14(+1.98%)
Sep 09, 2013	6.709	6.866	6.677	6.849	0	+0.19(+2.84%)
Sep 06, 2013	6.627	6.664	6.561	6.660	0	+0.08(+1.25%)
Sep 05, 2013	6.602	6.619	6.495	6.578	0	+0.12(+1.91%)
Sep 04, 2013	6.602	6.602	6.397	6.454	0	+0.02(+0.26%)
Sep 03, 2013	6.380	6.454	6.339	6.438	0	+0.42(+6.98%)
Aug 30, 2013	6.026	6.043	5.969	6.018	0	+0.02(+0.27%)
Aug 29, 2013	6.092	6.100	6.001	6.001	0	-0.10(-1.62%)
Aug 28, 2013	6.158	6.224	6.100	6.100	0	-0.09(-1.46%)
Aug 27, 2013	6.273	6.290	6.183	6.191	0	-0.12(-1.96%)
Aug 26, 2013	6.397	6.446	6.298	6.314	636,498	+0.16(+2.54%)
Aug 23, 2013	6.125	6.174	6.067	6.158	0	+0.17(+2.89%)
Aug 22, 2013	5.977	6.010	5.960	5.985	295,861	+0.02(+0.28%)
Aug 21, 2013	5.936	5.977	5.927	5.969	0	-0.01(-0.14%)
Aug 20, 2013	5.927	6.022	5.911	5.977	0	+0.07(+1.11%)
Aug 19, 2013	5.919	5.960	5.911	5.911	0	+0.01(+0.14%)
Aug 16, 2013	5.952	5.960	5.903	5.903	0	-0.03(-0.55%)
Aug 15, 2013	5.993	5.993	5.886	5.936	651,831	-0.08(-1.37%)
Aug 14, 2013	6.034	6.076	5.997	6.018	0	-0.03(-0.54%)
Aug 13, 2013	6.076	6.076	6.026	6.051	367,309	-0.06(-0.94%)
Aug 12, 2013	6.100	6.183	6.092	6.108	469,022	+0.02(+0.41%)
Aug 09, 2013	6.067	6.141	6.067	6.084	1,173,755	+0.05(+0.82%)
Aug 08, 2013	5.969	6.034	5.969	6.034	600,206	+0.07(+1.24%)
Aug 07, 2013	5.936	5.969	5.903	5.960	378,360	+0.01(+0.14%)
Aug 06, 2013	5.993	6.010	5.919	5.952	641,527	+0.05(+0.84%)
Aug 05, 2013	5.845	5.903	5.820	5.903	374,337	+0.07(+1.27%)
Aug 02, 2013	5.837	5.878	5.804	5.829	421,372	+0.00(+0.00%)
Aug 01, 2013	5.845	5.878	5.730	5.829	837,847	+0.03(+0.57%)
Jul 31, 2013	5.886	5.903	5.767	5.796	508,298	-0.10(-1.68%)
Jul 30, 2013	5.952	5.952	5.862	5.894	0	-0.06(-0.97%)
Jul 29, 2013	5.853	5.969	5.837	5.952	0	+0.16(+2.84%)
Jul 26, 2013	5.845	5.862	5.763	5.787	0	-0.10(-1.68%)
Jul 25, 2013	6.043	6.043	5.837	5.886	0	+0.56(+10.51%)
Jul 24, 2013	5.409	5.417	5.318	5.326	465,376	-0.10(-1.82%)
Jul 23, 2013	5.499	5.516	5.417	5.425	260,370	-0.09(-1.64%)
Jul 22, 2013	5.483	5.540	5.483	5.516	449,867	+0.07(+1.21%)
Jul 19, 2013	5.516	5.532	5.450	5.450	714,902	-0.10(-1.78%)
Jul 18, 2013	5.557	5.586	5.540	5.549	429,078	-0.02(-0.44%)
Jul 17, 2013	5.606	5.623	5.545	5.573	389,635	-0.05(-0.88%)
Jul 16, 2013	5.516	5.623	5.499	5.623	0	+0.10(+1.79%)
Jul 15, 2013	5.450	5.532	5.450	5.524	172,993	+0.01(+0.15%)
Jul 12, 2013	5.491	5.532	5.450	5.516	0	-0.01(-0.15%)
Jul 11, 2013	5.483	5.540	5.450	5.524	0	+0.12(+2.13%)
Jul 10, 2013	5.384	5.450	5.376	5.409	0	+0.02(+0.31%)
Jul 09, 2013	5.499	5.499	5.384	5.392	0	-0.16(-2.96%)
Jul 08, 2013	5.623	5.639	5.557	5.557	143,987	-0.09(-1.60%)
Jul 05, 2013	5.656	5.689	5.639	5.647	0	-0.01(-0.15%)
Jul 03, 2013	5.713	5.722	5.639	5.656	0	-0.08(-1.43%)
Jul 02, 2013	5.722	5.796	5.722	5.738	294,659	+0.01(+0.14%)
Jul 01, 2013	5.738	5.787	5.705	5.730	641,911	-0.07(-1.28%)
Jun 28, 2013	5.573	5.845	5.573	5.804	1,664,620	+0.25(+4.44%)
Jun 27, 2013	5.532	5.610	5.483	5.557	0	-0.01(-0.15%)
Jun 26, 2013	5.598	5.598	5.532	5.565	0	-0.03(-0.59%)
Jun 25, 2013	5.499	5.643	5.499	5.598	467,447	-0.02(-0.29%)
Jun 24, 2013	5.573	5.647	5.565	5.615	0	-0.02(-0.29%)
Jun 21, 2013	5.631	5.689	5.606	5.631	525,992	+0.02(+0.44%)
Jun 20, 2013	5.598	5.656	5.557	5.606	225,410	-0.03(-0.58%)
Jun 19, 2013	5.672	5.713	5.606	5.639	175,517	-0.04(-0.72%)
Jun 18, 2013	5.672	5.704	5.647	5.680	0	-0.03(-0.58%)
Jun 17, 2013	5.738	5.779	5.697	5.713	0	+0.05(+0.87%)
Jun 14, 2013	5.639	5.705	5.631	5.664	0	-0.04(-0.72%)
Jun 13, 2013	5.623	5.705	5.606	5.705	156,424	+0.07(+1.17%)
Jun 12, 2013	5.705	5.722	5.627	5.639	211,590	-0.12(-2.00%)
Jun 11, 2013	5.779	5.812	5.738	5.754	174,588	-0.15(-2.51%)
Jun 10, 2013	5.862	5.919	5.862	5.903	0	+0.06(+0.99%)
Jun 07, 2013	5.870	5.894	5.819	5.845	0	+0.03(+0.57%)
Jun 06, 2013	5.771	5.820	5.730	5.812	0	+0.08(+1.44%)
Jun 05, 2013	5.779	5.804	5.680	5.730	295,678	-0.04(-0.71%)
Jun 04, 2013	5.820	5.862	5.738	5.771	0	-0.04(-0.71%)
Jun 03, 2013	5.738	5.820	5.722	5.812	315,820	+0.12(+2.17%)
May 31, 2013	5.779	5.820	5.680	5.689	405,568	-0.07(-1.14%)
May 30, 2013	5.680	5.771	5.656	5.754	659,236	+0.16(+2.95%)
May 29, 2013	5.368	5.598	5.343	5.590	998,859	+0.34(+6.43%)
May 28, 2013	5.442	5.458	5.252	5.252	1,143,819	-0.15(-2.74%)
May 24, 2013	5.466	5.499	5.351	5.400	0	-0.23(-4.09%)
May 23, 2013	5.598	5.705	5.582	5.631	998,861	+0.25(+4.59%)
May 22, 2013	5.442	5.475	5.368	5.384	0	-0.09(-1.65%)
May 21, 2013	5.483	5.516	5.450	5.475	293,824	-0.02(-0.45%)
May 20, 2013	5.475	5.532	5.475	5.499	247,793	+0.04(+0.75%)
May 17, 2013	5.359	5.483	5.351	5.458	0	+0.02(+0.30%)
May 16, 2013	5.384	5.508	5.376	5.442	792,997	+0.01(+0.15%)
May 15, 2013	5.368	5.433	5.368	5.433	331,215	+0.02(+0.46%)
May 13, 2013	5.409	5.442	5.384	5.409	293,322	+0.01(+0.15%)
May 10, 2013	5.318	5.409	5.269	5.400	0	+0.01(+0.15%)
May 09, 2013	5.400	5.475	5.277	5.392	182,832	-0.02(-0.46%)
May 08, 2013	5.392	5.433	5.376	5.417	166,997	+0.07(+1.39%)
May 07, 2013	5.359	5.368	5.303	5.343	229,512	-0.05(-0.92%)
May 06, 2013	5.318	5.400	5.310	5.392	0	+0.00(+0.00%)
May 03, 2013	5.186	5.417	5.244	5.392	0	+0.15(+2.83%)
May 02, 2013	5.162	5.252	5.154	5.244	0	+0.01(+0.16%)
May 01, 2013	5.211	5.252	5.211	5.236	0	+0.01(+0.16%)
Apr 30, 2013	5.244	5.252	5.190	5.228	449,084	+0.06(+1.11%)
Apr 29, 2013	5.195	5.219	5.154	5.170	384,030	+0.02(+0.48%)
Apr 26, 2013	5.261	5.433	5.137	5.145	906,406	-0.29(-5.30%)
Apr 25, 2013	5.475	5.549	5.409	5.433	870,833	-0.40(-6.78%)
Apr 24, 2013	5.878	5.919	5.829	5.829	364,456	-0.03(-0.56%)
Apr 23, 2013	5.903	5.911	5.829	5.862	525,837	+0.00(+0.00%)
Apr 22, 2013	5.911	5.927	5.820	5.862	570,830	-0.03(-0.56%)
Apr 19, 2013	5.919	5.940	5.870	5.894	672,314	+0.04(+0.70%)
Apr 18, 2013	5.911	5.936	5.820	5.853	947,511	+0.02(+0.28%)
Apr 17, 2013	5.977	5.977	5.787	5.837	1,690,549	-0.15(-2.48%)
Apr 16, 2013	5.919	6.067	5.911	5.985	753,755	+0.21(+3.71%)
Apr 15, 2013	5.779	5.878	5.763	5.771	229,542	-0.07(-1.27%)
Apr 12, 2013	5.796	5.886	5.771	5.845	329,268	+0.09(+1.50%)
Apr 11, 2013	5.738	5.820	5.722	5.759	696,632	-0.08(-1.34%)
Apr 10, 2013	5.804	5.837	5.779	5.837	177,590	+0.04(+0.71%)
Apr 09, 2013	5.722	5.804	5.705	5.796	158,079	+0.11(+1.88%)
Apr 08, 2013	5.730	5.754	5.680	5.689	133,248	-0.03(-0.58%)
Apr 05, 2013	5.705	5.786	5.697	5.722	350,313	+0.00(+0.00%)
Apr 04, 2013	5.647	5.738	5.647	5.722	328,081	+0.05(+0.87%)
Apr 03, 2013	5.672	5.722	5.656	5.672	600,413	-0.06(-1.01%)
Apr 02, 2013	5.631	5.730	5.631	5.730	1,044,663	+0.07(+1.16%)
Apr 01, 2013	5.672	5.738	5.631	5.664	342,427	-0.07(-1.29%)
Mar 28, 2013	5.483	5.746	5.483	5.738	504,120	+0.30(+5.61%)
Mar 27, 2013	5.508	5.516	5.376	5.433	386,911	-0.14(-2.51%)
Mar 26, 2013	5.524	5.582	5.524	5.573	523,984	+0.06(+1.04%)
Mar 25, 2013	5.516	5.549	5.475	5.516	357,895	-0.07(-1.18%)
Mar 22, 2013	5.623	5.656	5.561	5.582	124,284	-0.04(-0.73%)
Mar 21, 2013	5.590	5.656	5.582	5.623	336,664	-0.07(-1.16%)
Mar 20, 2013	5.573	5.705	5.557	5.689	457,373	+0.11(+1.92%)
Mar 19, 2013	5.582	5.590	5.524	5.582	163,397	-0.02(-0.44%)
Mar 18, 2013	5.516	5.639	5.516	5.606	415,586	+0.02(+0.29%)
Mar 15, 2013	5.606	5.664	5.565	5.590	169,012	+0.03(+0.59%)
Mar 14, 2013	5.565	5.606	5.549	5.557	119,915	+0.01(+0.22%)
Mar 13, 2013	5.590	5.623	5.491	5.545	437,547	-0.20(-3.51%)
Mar 12, 2013	5.656	5.746	5.631	5.746	602,676	+0.10(+1.75%)
Mar 11, 2013	5.573	5.664	5.565	5.647	531,106	+0.01(+0.15%)
Mar 08, 2013	5.532	5.647	5.516	5.639	399,107	+0.07(+1.18%)
Mar 07, 2013	5.557	5.606	5.549	5.573	321,094	+0.02(+0.45%)
Mar 06, 2013	5.549	5.598	5.508	5.549	210,777	-0.07(-1.32%)
Mar 05, 2013	5.549	5.635	5.540	5.623	467,618	+0.07(+1.19%)
Mar 04, 2013	5.491	5.565	5.433	5.557	648,768	-0.04(-0.74%)
Mar 01, 2013	5.615	5.631	5.573	5.598	166,390	+0.03(+0.59%)
Feb 28, 2013	5.606	5.647	5.565	5.565	459,167	-0.14(-2.45%)
Feb 27, 2013	5.557	5.713	5.557	5.705	419,376	+0.02(+0.43%)
Feb 26, 2013	5.697	5.711	5.598	5.680	1,950,503	-0.02(-0.43%)
Feb 22, 2013	5.680	5.713	5.680	5.705	210,559	+0.05(+0.87%)
Feb 21, 2013	5.647	5.656	5.573	5.656	549,365	-0.17(-2.97%)
Feb 20, 2013	5.944	5.944	5.812	5.829	399,245	-0.16(-2.75%)
Feb 19, 2013	6.001	6.034	5.964	5.993	573,007	-0.03(-0.55%)
Feb 15, 2013	5.936	6.043	5.894	6.026	557,272	+0.07(+1.24%)
Feb 14, 2013	5.763	5.985	5.763	5.952	474,554	+0.18(+3.14%)
Feb 13, 2013	5.738	5.779	5.726	5.771	607,368	+0.14(+2.49%)
Feb 12, 2013	5.631	5.639	5.606	5.631	207,011	+0.00(+0.00%)
Feb 11, 2013	5.598	5.639	5.573	5.631	372,267	+0.02(+0.44%)
Feb 08, 2013	5.582	5.623	5.557	5.606	258,286	+0.00(+0.00%)
Feb 07, 2013	5.598	5.616	5.557	5.606	799,747	-0.04(-0.73%)
Feb 06, 2013	5.639	5.713	5.639	5.647	317,459	+0.03(+0.59%)
Feb 04, 2013	5.615	5.631	5.557	5.615	981,920	+0.00(+0.00%)
Feb 01, 2013	5.598	5.642	5.598	5.615	1,068,772	+0.15(+2.71%)
Jan 31, 2013	5.557	5.590	5.462	5.466	789,143	-0.15(-2.64%)
Jan 30, 2013	5.532	5.664	5.532	5.615	903,653	-0.01(-0.15%)
Jan 29, 2013	5.647	5.656	5.598	5.623	979,516	-0.02(-0.44%)
Jan 28, 2013	5.656	5.664	5.615	5.647	1,016,083	-0.08(-1.44%)
Jan 25, 2013	5.730	5.754	5.705	5.730	1,047,131	-0.02(-0.43%)
Jan 24, 2013	5.722	5.804	5.615	5.754	2,759,482	-0.51(-8.15%)
Jan 23, 2013	6.413	6.454	6.166	6.265	1,402,772	+0.29(+4.82%)
Jan 22, 2013	5.969	6.010	5.944	5.977	765,993	+0.02(+0.28%)
Jan 18, 2013	6.001	6.023	5.931	5.960	509,539	-0.02(-0.28%)
Jan 17, 2013	6.001	6.043	5.969	5.977	675,664	+0.07(+1.11%)
Jan 16, 2013	6.034	6.034	5.903	5.911	969,841	-0.21(-3.49%)
Jan 15, 2013	6.191	6.216	6.067	6.125	960,019	-0.30(-4.62%)
Jan 14, 2013	6.462	6.504	6.405	6.421	489,513	+0.14(+2.23%)
Jan 11, 2013	6.281	6.290	6.257	6.281	272,591	-0.01(-0.13%)
Jan 10, 2013	6.199	6.339	6.166	6.290	221,068	+0.06(+0.92%)
Jan 09, 2013	6.150	6.240	6.108	6.232	243,869	+0.02(+0.26%)
Jan 08, 2013	6.306	6.306	6.183	6.216	227,045	-0.15(-2.33%)
Jan 07, 2013	6.372	6.413	6.331	6.364	237,717	-0.08(-1.28%)
Jan 04, 2013	6.495	6.520	6.405	6.446	333,629	+0.15(+2.36%)
Jan 03, 2013	6.281	6.355	6.273	6.298	518,005	+0.07(+1.19%)

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.