Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	13.90	13.90	13.90	13.90	0	-0.72(-4.94%)
Dec 30, 2013	14.61	14.62	14.59	14.62	8,982	-0.03(-0.23%)
Dec 27, 2013	14.65	14.65	14.65	14.65	746	+0.03(+0.23%)
Dec 26, 2013	14.70	14.70	14.60	14.62	5,702	+0.06(+0.43%)
Dec 24, 2013	14.62	14.62	14.56	14.56	2,669	-0.05(-0.34%)
Dec 23, 2013	15.04	15.04	14.54	14.61	29,156	-0.85(-5.49%)
Dec 20, 2013	13.37	15.46	13.37	15.46	141,610	+1.47(+10.55%)
Dec 18, 2013	13.98	13.98	13.98	13.98	119	-0.01(-0.04%)
Dec 16, 2013	13.66	13.99	13.99	13.99	284	+0.41(+2.99%)
Dec 13, 2013	13.58	13.58	13.58	13.58	239	-0.09(-0.64%)
Dec 12, 2013	13.83	13.83	13.62	13.67	4,237	-0.32(-2.27%)
Dec 11, 2013	13.99	13.99	13.99	13.99	359	+0.24(+1.76%)
Dec 10, 2013	13.37	13.98	13.37	13.74	1,431	+0.46(+3.43%)
Dec 09, 2013	13.29	13.29	13.22	13.29	1,512	-0.62(-4.47%)
Dec 04, 2013	13.91	13.91	13.91	13.91	0	-0.08(-0.60%)
Dec 03, 2013	13.89	14.09	13.89	13.99	0	-0.10(-0.73%)
Dec 02, 2013	14.62	14.62	13.78	14.10	0	-0.94(-6.26%)
Nov 29, 2013	13.34	15.04	13.34	15.04	0	+1.78(+13.39%)
Nov 25, 2013	13.37	13.26	13.26	13.26	1,436	-0.10(-0.78%)
Nov 22, 2013	12.98	13.37	12.83	13.37	0	+0.38(+2.89%)
Nov 21, 2013	12.94	12.99	12.82	12.99	0	+0.02(+0.16%)
Nov 20, 2013	13.06	13.06	12.97	12.97	0	-0.18(-1.37%)
Nov 18, 2013	13.15	13.15	13.15	13.15	478	+0.23(+1.81%)
Nov 14, 2013	12.94	12.92	12.92	12.92	11,969	+0.04(+0.32%)
Nov 11, 2013	12.99	12.87	12.87	12.87	3,368	-0.21(-1.61%)
Nov 07, 2013	13.08	13.09	13.09	13.09	1,443	+0.42(+3.28%)
Nov 06, 2013	12.48	12.99	12.47	12.67	0	+0.13(+1.06%)
Nov 05, 2013	12.53	12.63	12.51	12.54	0	+0.03(+0.23%)
Nov 04, 2013	12.62	13.06	12.51	12.51	0	-0.02(-0.17%)
Nov 01, 2013	12.88	12.88	12.49	12.53	0	-0.33(-2.59%)
Oct 31, 2013	13.09	13.09	12.86	12.86	0	-0.02(-0.16%)
Oct 30, 2013	12.88	12.89	12.88	12.88	0	+0.02(+0.13%)
Oct 29, 2013	12.80	12.87	12.72	12.87	0	+0.07(+0.52%)
Oct 28, 2013	12.80	12.80	12.68	12.80	0	+0.33(+2.67%)
Oct 25, 2013	12.43	12.48	12.43	12.47	0	-0.01(-0.07%)
Oct 24, 2013	11.84	12.48	11.84	12.48	0	+0.63(+5.33%)
Oct 22, 2013	11.61	11.84	11.84	11.84	23,582	+0.31(+2.70%)
Oct 21, 2013	11.48	11.57	11.48	11.53	0	+0.29(+2.59%)
Oct 18, 2013	11.40	11.40	11.22	11.24	2,286	-0.19(-1.64%)
Oct 17, 2013	11.61	11.61	11.43	11.43	0	+0.60(+5.52%)
Oct 16, 2013	11.39	11.39	10.83	10.83	0	-0.46(-4.05%)
Oct 15, 2013	11.48	11.48	11.29	11.29	0	-0.17(-1.49%)
Oct 14, 2013	11.47	11.47	11.46	11.46	0	-0.01(-0.11%)
Oct 11, 2013	11.53	11.53	11.46	11.47	0	-0.05(-0.40%)
Oct 10, 2013	11.37	11.52	11.37	11.52	0	+0.08(+0.73%)
Oct 09, 2013	11.44	11.45	11.43	11.43	0	-0.02(-0.18%)
Oct 08, 2013	11.45	11.45	11.45	11.45	0	+0.02(+0.22%)
Oct 04, 2013	11.43	11.43	11.43	11.43	2,406	+0.09(+0.77%)
Oct 02, 2013	11.47	11.34	11.34	11.34	4,331	+0.16(+1.41%)
Oct 01, 2013	11.17	11.18	11.14	11.18	0	+0.13(+1.17%)
Sep 30, 2013	11.05	11.05	11.05	11.05	0	-0.07(-0.67%)
Sep 26, 2013	11.13	11.13	11.13	11.13	2,406	+0.12(+1.06%)
Sep 25, 2013	11.02	11.18	11.01	11.01	0	-0.01(-0.08%)
Sep 24, 2013	11.01	11.20	11.01	11.02	0	+0.01(+0.08%)
Sep 23, 2013	11.52	11.52	10.81	11.01	0	-0.42(-3.67%)
Sep 20, 2013	11.43	11.43	11.43	11.43	0	+0.41(+3.68%)
Sep 19, 2013	11.02	11.05	11.02	11.03	0	-0.52(-4.49%)
Sep 18, 2013	11.02	11.54	11.02	11.54	0	+0.33(+2.93%)
Sep 16, 2013	11.14	11.22	11.22	11.22	24,063	-0.01(-0.07%)
Sep 13, 2013	11.22	11.22	11.22	11.22	0	+0.10(+0.90%)
Sep 10, 2013	11.54	11.12	11.12	11.12	1,925	+0.01(+0.07%)
Sep 06, 2013	11.22	11.12	11.12	11.12	13,475	-0.19(-1.69%)
Sep 05, 2013	11.18	11.31	11.13	11.31	0	+0.10(+0.85%)
Sep 04, 2013	11.19	11.22	11.18	11.21	0	-0.22(-1.89%)
Aug 30, 2013	11.42	11.43	11.43	11.43	10,588	+0.20(+1.81%)
Aug 29, 2013	11.27	11.27	11.22	11.22	0	-0.20(-1.78%)
Aug 28, 2013	11.45	11.45	11.18	11.43	0	-0.28(-2.38%)
Aug 27, 2013	11.71	11.71	11.71	11.71	0	+0.26(+2.25%)
Aug 26, 2013	11.42	11.50	11.42	11.45	0	+0.02(+0.18%)
Aug 23, 2013	11.63	11.63	11.43	11.43	0	+0.20(+1.78%)
Aug 22, 2013	11.23	11.23	11.23	11.23	0	-0.00(-0.04%)
Aug 21, 2013	11.22	11.23	11.22	11.23	0	-0.26(-2.24%)
Aug 19, 2013	11.84	11.49	11.49	11.49	8,181	-0.35(-2.98%)
Aug 16, 2013	11.84	11.84	11.84	11.84	0	+0.00(+0.00%)
Aug 15, 2013	11.80	11.84	11.80	11.84	481	+0.31(+2.70%)
Aug 14, 2013	11.84	11.84	11.53	11.53	0	-0.31(-2.63%)
Aug 13, 2013	11.84	11.84	11.84	11.84	2,343	+0.28(+2.41%)
Aug 12, 2013	11.57	11.57	11.47	11.56	5,450	+0.10(+0.86%)
Aug 09, 2013	11.52	11.52	11.47	11.47	1,694	-0.06(-0.54%)
Aug 08, 2013	11.57	11.57	11.53	11.53	1,694	-0.04(-0.36%)
Aug 07, 2013	11.53	11.57	11.53	11.57	1,461	+0.10(+0.90%)
Aug 06, 2013	11.47	11.47	11.47	11.47	242	+0.00(+0.00%)
Aug 05, 2013	11.35	11.47	11.35	11.47	3,647	+0.21(+1.83%)
Aug 02, 2013	11.26	11.26	11.26	11.26	1,122	-0.18(-1.59%)
Aug 01, 2013	11.35	11.57	11.35	11.44	18,601	+0.08(+0.69%)
Jul 31, 2013	10.95	11.36	10.95	11.36	0	+0.41(+3.77%)
Jul 30, 2013	10.95	10.95	10.95	10.95	0	+0.04(+0.38%)
Jul 29, 2013	10.91	10.91	10.91	10.91	0	+0.00(+0.00%)
Jul 26, 2013	10.91	10.91	10.91	10.91	0	+0.00(+0.00%)
Jul 25, 2013	10.91	10.91	10.91	10.91	0	+0.00(+0.00%)
Jul 24, 2013	10.91	10.91	10.91	10.91	0	+0.04(+0.34%)
Jul 23, 2013	10.90	10.90	10.87	10.87	0	-0.02(-0.15%)
Jul 22, 2013	10.77	10.89	10.89	10.89	0	+0.12(+1.07%)
Jul 19, 2013	10.85	10.85	10.77	10.77	0	-0.08(-0.72%)
Jul 17, 2013	10.85	10.85	10.85	10.85	0	+0.05(+0.50%)
Jul 16, 2013	10.66	10.81	10.66	10.80	0	-0.01(-0.11%)
Jul 15, 2013	10.82	10.82	10.81	10.81	0	+0.06(+0.58%)
Jul 12, 2013	10.75	10.75	10.75	10.75	0	+0.06(+0.58%)
Jul 11, 2013	10.68	10.68	10.54	10.68	0	+0.09(+0.82%)
Jul 09, 2013	10.80	10.60	10.60	10.60	15,973	-0.04(-0.35%)
Jul 08, 2013	10.64	10.64	10.64	10.64	0	-0.11(-1.00%)
Jul 05, 2013	10.83	10.83	10.52	10.74	0	-0.09(-0.88%)
Jul 03, 2013	10.84	10.84	10.84	10.84	0	+0.24(+2.30%)
Jul 02, 2013	10.69	10.69	10.59	10.59	0	+0.02(+0.23%)
Jul 01, 2013	10.52	10.57	10.52	10.57	0	-0.04(-0.35%)
Jun 28, 2013	10.74	10.89	10.61	10.61	7,033	-0.14(-1.27%)
Jun 27, 2013	10.68	10.74	10.68	10.74	0	+0.04(+0.39%)
Jun 26, 2013	10.57	10.78	10.57	10.70	0	+0.12(+1.17%)
Jun 25, 2013	10.32	10.73	10.32	10.58	0	+0.35(+3.43%)
Jun 24, 2013	10.73	10.73	10.23	10.23	0	-0.55(-5.14%)
Jun 21, 2013	9.916	10.78	9.768	10.78	20,731	+0.86(+8.71%)
Jun 20, 2013	9.916	9.916	9.916	9.916	0	-0.21(-2.04%)
Jun 19, 2013	10.10	10.22	10.00	10.12	0	+0.15(+1.53%)
Jun 18, 2013	10.21	10.64	9.838	9.970	0	-0.15(-1.51%)
Jun 17, 2013	10.29	10.41	9.821	10.12	0	-0.15(-1.49%)
Jun 14, 2013	10.38	10.40	10.23	10.28	0	-0.00(-0.04%)
Jun 13, 2013	10.37	10.85	10.26	10.28	5,927	+0.03(+0.32%)
Jun 12, 2013	10.42	10.43	10.25	10.25	1,210	-0.13(-1.23%)
Jun 11, 2013	10.39	10.41	10.38	10.38	4,598	+0.00(+0.00%)
Jun 10, 2013	10.38	10.38	10.38	10.38	0	-0.05(-0.44%)
Jun 07, 2013	10.41	10.42	10.41	10.42	0	+0.03(+0.28%)
Jun 06, 2013	10.52	10.52	10.33	10.39	0	+0.01(+0.08%)
Jun 05, 2013	10.67	10.67	10.12	10.38	0	+0.02(+0.24%)
Jun 04, 2013	10.16	10.36	10.16	10.36	0	-0.33(-3.05%)
May 31, 2013	10.68	10.68	10.68	10.68	242	+0.25(+2.42%)
May 30, 2013	10.43	10.43	10.43	10.43	0	-0.07(-0.71%)
May 28, 2013	10.46	10.51	10.51	10.51	5,808	+0.09(+0.87%)
May 24, 2013	10.54	10.69	10.33	10.42	0	-0.20(-1.87%)
May 23, 2013	10.54	10.69	10.54	10.61	0	-0.22(-2.06%)
May 21, 2013	10.84	10.84	10.84	10.84	484	+0.24(+2.30%)
May 20, 2013	10.71	10.71	10.54	10.59	0	-0.29(-2.69%)
May 17, 2013	10.87	10.89	10.87	10.89	0	+0.57(+5.54%)
May 16, 2013	10.32	10.32	10.32	10.32	242	-0.55(-5.03%)
May 15, 2013	10.89	10.89	10.85	10.86	0	+0.26(+2.42%)
May 10, 2013	10.61	10.61	10.61	10.61	0	-0.01(-0.08%)
May 09, 2013	10.61	10.61	10.60	10.61	0	-0.07(-0.62%)
May 08, 2013	10.68	10.68	10.64	10.68	0	+0.04(+0.39%)
May 07, 2013	10.35	10.64	10.35	10.64	0	-0.03(-0.30%)
May 06, 2013	10.67	10.67	10.67	10.67	0	+0.14(+1.32%)
May 03, 2013	10.18	10.53	10.18	10.53	0	+0.35(+3.47%)
May 02, 2013	10.18	10.18	10.18	10.18	0	-0.01(-0.12%)
May 01, 2013	10.19	10.19	10.19	10.19	0	+0.02(+0.20%)
Apr 29, 2013	10.17	10.17	10.17	10.17	486	-0.32(-3.05%)
Apr 25, 2013	10.49	10.49	10.49	10.49	0	-0.18(-1.69%)
Apr 24, 2013	10.67	10.67	10.67	10.67	0	-0.00(-0.04%)
Apr 23, 2013	10.42	10.68	10.28	10.68	5,815	+0.54(+5.35%)
Apr 19, 2013	10.13	10.13	10.13	10.13	0	-0.28(-2.72%)
Apr 17, 2013	10.47	10.42	10.42	10.42	8,276	-0.06(-0.55%)
Apr 16, 2013	10.47	10.47	10.47	10.47	1,217	+0.18(+1.80%)
Apr 15, 2013	10.52	10.52	10.29	10.29	730	-0.23(-2.15%)
Apr 12, 2013	10.52	10.52	10.52	10.52	579	-0.16(-1.46%)
Apr 11, 2013	10.51	10.67	10.51	10.67	608	+0.12(+1.09%)
Apr 09, 2013	10.51	10.56	10.56	10.56	2,921	+0.05(+0.47%)
Apr 05, 2013	10.51	10.51	10.51	10.51	5,355	-0.07(-0.66%)
Apr 04, 2013	10.51	10.58	10.51	10.58	1,217	+0.07(+0.67%)
Apr 03, 2013	10.51	10.51	10.47	10.51	3,724	+0.00(+0.00%)
Apr 02, 2013	10.51	10.51	10.51	10.51	730	+0.03(+0.31%)
Apr 01, 2013	10.78	10.78	10.47	10.47	1,879	-0.31(-2.86%)
Mar 28, 2013	10.68	10.78	10.68	10.78	3,281	+0.10(+0.96%)
Mar 26, 2013	10.64	10.68	10.68	10.68	1,947	-0.12(-1.14%)
Mar 25, 2013	10.48	10.84	10.48	10.80	2,190	+0.42(+4.00%)
Mar 19, 2013	10.39	10.39	10.39	10.39	486	+0.07(+0.65%)
Mar 18, 2013	10.32	10.32	10.32	10.32	243	-0.07(-0.71%)
Mar 13, 2013	10.77	10.39	10.39	10.39	1,947	-0.36(-3.35%)
Mar 12, 2013	10.75	10.75	10.75	10.75	343	+0.39(+3.81%)
Mar 11, 2013	10.36	10.36	10.36	10.36	730	+0.00(+0.00%)
Mar 08, 2013	10.36	10.36	10.36	10.36	486	+0.09(+0.83%)
Mar 06, 2013	10.18	10.27	10.27	10.27	2,921	-0.45(-4.23%)
Mar 05, 2013	11.03	11.03	10.73	10.73	2,524	-0.32(-2.91%)
Mar 04, 2013	11.05	11.05	11.05	11.05	243	+0.77(+7.48%)
Feb 28, 2013	10.34	10.28	10.28	10.28	1,256	+0.11(+1.08%)
Feb 26, 2013	10.17	10.17	10.17	10.17	0	-0.11(-1.05%)
Feb 25, 2013	10.18	10.28	10.18	10.28	993	+0.17(+1.72%)
Feb 21, 2013	10.11	10.11	10.11	10.11	0	-0.21(-1.99%)
Feb 20, 2013	10.15	10.31	10.11	10.31	1,217	+0.17(+1.70%)
Feb 19, 2013	10.14	10.14	10.14	10.14	769	-0.00(-0.04%)
Feb 15, 2013	10.10	10.14	10.10	10.14	2,332	-0.18(-1.75%)
Feb 13, 2013	10.32	10.32	10.32	10.32	6,816	+0.17(+1.66%)
Feb 12, 2013	10.15	10.15	10.15	10.15	453	-0.01(-0.12%)
Feb 11, 2013	10.17	10.17	10.17	10.17	2,449	-0.12(-1.19%)
Feb 08, 2013	10.18	10.29	10.18	10.29	2,449	+0.05(+0.52%)
Feb 07, 2013	10.29	10.29	10.24	10.24	1,959	+0.00(+0.00%)
Feb 06, 2013	9.950	10.28	9.946	10.24	2,204	-0.04(-0.44%)
Feb 04, 2013	10.29	10.29	9.946	10.28	9,666	+0.27(+2.73%)
Feb 01, 2013	9.758	10.01	9.758	10.01	9,865	+0.25(+2.55%)
Jan 31, 2013	9.812	9.812	9.758	9.758	1,342	-0.13(-1.36%)
Jan 30, 2013	9.791	9.893	9.758	9.893	1,866	+0.20(+2.02%)
Jan 29, 2013	9.697	9.701	9.697	9.697	4,469	+0.02(+0.25%)
Jan 28, 2013	9.493	9.673	9.493	9.673	13,920	+0.21(+2.20%)
Jan 25, 2013	9.371	9.465	9.371	9.465	1,298	-0.05(-0.52%)
Jan 24, 2013	9.334	9.514	9.322	9.514	2,020	+0.01(+0.13%)
Jan 23, 2013	9.501	9.501	9.501	9.501	252	-0.08(-0.81%)
Jan 22, 2013	9.362	9.579	9.362	9.579	1,763	+0.20(+2.13%)
Jan 18, 2013	9.313	9.379	9.313	9.379	734	+0.05(+0.52%)
Jan 17, 2013	9.358	9.358	9.330	9.330	1,469	-0.03(-0.30%)
Jan 16, 2013	9.358	9.358	9.358	9.358	435	-0.13(-1.38%)
Jan 15, 2013	9.310	9.489	9.310	9.489	1,787	+0.17(+1.80%)
Jan 14, 2013	9.379	9.379	9.313	9.322	2,189	-0.04(-0.48%)
Jan 11, 2013	9.595	9.595	9.367	9.367	5,633	-0.19(-1.97%)
Jan 10, 2013	9.591	9.591	9.554	9.554	1,714	-0.02(-0.17%)
Jan 09, 2013	9.571	9.571	9.571	9.571	541	-0.00(-0.04%)
Jan 08, 2013	9.575	9.575	9.575	9.575	416	+0.13(+1.34%)
Jan 07, 2013	9.591	9.591	9.056	9.448	5,633	-0.14(-1.49%)
Jan 04, 2013	9.722	9.795	8.938	9.591	4,579	-0.18(-1.84%)
Jan 03, 2013	9.669	9.771	9.669	9.771	21,307	+0.01(+0.13%)

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.