Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	9.580	9.733	9.733	9.733	10,584	+0.05(+0.54%)
Dec 30, 2013	9.633	9.681	9.627	9.681	3,987	+0.05(+0.50%)
Dec 27, 2013	9.663	9.724	9.572	9.633	1,167	-0.10(-1.04%)
Dec 26, 2013	9.717	9.734	9.686	9.734	768	+0.21(+2.21%)
Dec 24, 2013	9.554	9.554	9.524	9.524	852	-0.11(-1.13%)
Dec 23, 2013	9.687	9.708	9.633	9.633	1,914	-0.12(-1.24%)
Dec 20, 2013	9.536	9.754	9.536	9.754	2,054	+0.22(+2.35%)
Dec 19, 2013	9.512	9.530	9.512	9.530	1,484	-0.13(-1.38%)
Dec 18, 2013	9.476	9.663	9.476	9.663	881	+0.16(+1.72%)
Dec 17, 2013	9.282	9.536	9.282	9.500	4,153	+0.10(+1.10%)
Dec 16, 2013	9.397	9.409	9.397	9.397	834	+0.00(+0.00%)
Dec 13, 2013	9.391	9.409	9.385	9.397	2,740	+0.01(+0.13%)
Dec 12, 2013	9.548	9.554	9.385	9.385	3,471	-0.16(-1.65%)
Dec 11, 2013	9.687	9.687	9.536	9.542	1,321	-0.25(-2.54%)
Dec 10, 2013	9.790	9.790	9.790	9.790	201	-0.11(-1.10%)
Dec 09, 2013	9.790	9.905	9.754	9.899	7,733	+0.09(+0.93%)
Dec 06, 2013	9.687	9.808	9.687	9.808	2,497	+0.24(+2.52%)
Dec 05, 2013	9.627	9.627	9.567	9.567	2,642	+0.10(+1.04%)
Dec 04, 2013	9.500	9.590	9.445	9.469	1,803	-0.13(-1.34%)
Dec 03, 2013	9.627	9.627	9.598	9.598	660	+0.03(+0.33%)
Dec 02, 2013	9.814	9.814	9.566	9.566	5,769	-0.26(-2.68%)
Nov 29, 2013	9.827	9.830	9.814	9.830	1,882	-0.06(-0.64%)
Nov 27, 2013	9.863	9.990	9.815	9.893	5,037	+0.08(+0.80%)
Nov 26, 2013	9.851	9.851	9.814	9.814	1,238	-0.11(-1.10%)
Nov 25, 2013	9.839	9.923	9.839	9.923	1,486	+0.12(+1.17%)
Nov 22, 2013	9.488	9.808	9.488	9.808	2,875	+0.16(+1.63%)
Nov 21, 2013	9.857	9.875	9.530	9.651	6,798	+0.01(+0.13%)
Nov 20, 2013	9.742	9.748	9.639	9.639	1,569	-0.08(-0.82%)
Nov 19, 2013	9.760	9.760	9.718	9.718	1,308	-0.11(-1.16%)
Nov 18, 2013	9.724	9.839	9.645	9.833	3,963	+0.01(+0.12%)
Nov 14, 2013	9.699	9.820	9.820	9.820	1,486	+0.13(+1.37%)
Nov 13, 2013	9.687	9.687	9.687	9.687	1,114	-0.11(-1.17%)
Nov 12, 2013	9.718	9.802	9.687	9.802	2,807	-0.01(-0.06%)
Nov 11, 2013	9.687	9.827	9.687	9.808	2,807	+0.07(+0.69%)
Nov 08, 2013	9.808	9.808	9.718	9.741	2,147	-0.06(-0.63%)
Nov 07, 2013	9.718	10.79	9.718	9.802	15,130	+0.08(+0.87%)
Nov 06, 2013	9.863	9.990	9.687	9.718	4,827	-0.12(-1.23%)
Nov 05, 2013	9.839	9.839	9.839	9.839	165	-0.01(-0.12%)
Nov 04, 2013	9.748	9.954	9.748	9.851	5,736	+0.10(+1.06%)
Nov 01, 2013	10.03	10.17	9.748	9.748	901	-0.24(-2.42%)
Oct 31, 2013	10.29	10.29	9.990	9.990	990	-0.30(-2.94%)
Oct 30, 2013	10.33	10.33	10.29	10.29	3,820	-0.04(-0.41%)
Oct 29, 2013	10.34	10.34	10.34	10.34	313	+0.00(+0.00%)
Oct 28, 2013	10.38	10.48	10.32	10.34	1,714	-0.08(-0.81%)
Oct 25, 2013	10.42	10.43	10.42	10.42	990	+0.06(+0.58%)
Oct 24, 2013	10.18	10.46	10.18	10.36	2,645	+0.07(+0.71%)
Oct 23, 2013	10.43	10.43	10.29	10.29	1,651	+0.02(+0.24%)
Oct 22, 2013	10.31	10.31	10.26	10.26	918	-0.03(-0.29%)
Oct 21, 2013	10.49	10.49	10.29	10.29	3,128	-0.03(-0.29%)
Oct 18, 2013	10.32	10.43	10.21	10.32	1,341	+0.15(+1.49%)
Oct 17, 2013	10.09	10.24	10.09	10.17	660	+0.09(+0.90%)
Oct 16, 2013	9.972	10.12	9.972	10.08	1,517	+0.08(+0.85%)
Oct 15, 2013	10.11	10.11	9.911	9.996	4,173	-0.15(-1.49%)
Oct 14, 2013	10.15	10.15	10.15	10.15	165	+0.00(+0.00%)
Oct 11, 2013	9.990	10.15	9.896	10.15	2,312	+0.25(+2.51%)
Oct 10, 2013	9.869	9.899	9.858	9.899	1,321	+0.03(+0.31%)
Oct 09, 2013	10.07	10.07	9.857	9.869	3,901	-0.20(-1.98%)
Oct 08, 2013	10.14	10.14	10.07	10.07	1,339	+0.02(+0.18%)
Oct 07, 2013	10.14	10.15	10.05	10.05	2,089	-0.08(-0.84%)
Oct 04, 2013	10.21	10.21	10.14	10.14	1,321	-0.11(-1.06%)
Oct 03, 2013	10.53	10.60	10.24	10.24	10,453	-0.10(-0.94%)
Oct 02, 2013	10.44	10.44	10.34	10.34	1,816	-0.07(-0.67%)
Oct 01, 2013	10.29	10.49	10.22	10.41	3,528	+0.14(+1.40%)
Sep 30, 2013	10.28	10.28	10.25	10.27	1,840	-0.02(-0.17%)
Sep 27, 2013	10.31	10.34	10.28	10.29	2,844	-0.02(-0.23%)
Sep 26, 2013	10.37	10.38	10.26	10.31	7,027	-0.09(-0.86%)
Sep 25, 2013	10.27	10.40	10.25	10.40	8,198	+0.14(+1.34%)
Sep 24, 2013	10.24	10.26	10.20	10.26	1,397	+0.00(+0.00%)
Sep 23, 2013	10.40	10.40	10.23	10.26	17,259	-0.14(-1.32%)
Sep 20, 2013	9.921	10.40	9.825	10.40	98,678	+0.57(+5.84%)
Sep 19, 2013	10.17	10.18	9.783	9.825	20,495	-0.22(-2.20%)
Sep 18, 2013	9.861	10.19	9.700	10.05	11,329	+0.30(+3.07%)
Sep 17, 2013	9.819	9.819	9.712	9.747	10,635	+0.02(+0.25%)
Sep 16, 2013	9.855	9.831	9.694	9.724	16,165	-0.06(-0.61%)
Sep 13, 2013	10.00	10.08	9.753	9.783	13,260	-0.17(-1.68%)
Sep 12, 2013	10.20	10.20	9.951	9.951	10,206	-0.22(-2.12%)
Sep 11, 2013	10.11	10.20	10.08	10.17	12,244	+0.03(+0.29%)
Sep 10, 2013	10.23	10.36	10.05	10.14	12,934	-0.23(-2.25%)
Sep 09, 2013	10.09	10.40	10.08	10.37	4,139	+0.13(+1.31%)
Sep 06, 2013	10.20	10.36	10.11	10.24	925	+0.12(+1.22%)
Sep 05, 2013	10.11	10.11	10.11	10.11	167	-0.05(-0.53%)
Sep 04, 2013	10.26	10.30	10.16	10.17	4,825	-0.07(-0.70%)
Sep 03, 2013	10.24	10.24	10.24	10.24	334	-0.30(-2.84%)
Aug 29, 2013	10.54	10.54	10.54	10.54	167	+0.08(+0.74%)
Aug 28, 2013	10.49	10.49	10.46	10.46	3,098	-0.15(-1.41%)
Aug 26, 2013	10.61	10.61	10.61	10.61	1,840	+0.01(+0.11%)
Aug 23, 2013	10.33	10.60	10.30	10.60	2,227	+0.33(+3.20%)
Aug 22, 2013	10.27	10.27	10.27	10.27	167	-0.14(-1.32%)
Aug 20, 2013	10.60	10.40	10.40	10.40	7,529	+0.13(+1.22%)
Aug 19, 2013	10.28	10.28	10.28	10.28	217	-0.18(-1.71%)
Aug 16, 2013	10.79	10.79	10.42	10.46	3,513	-0.49(-4.48%)
Aug 13, 2013	11.14	10.95	10.95	10.95	2,175	-0.39(-3.43%)
Aug 09, 2013	11.19	11.34	11.34	11.34	669	+0.17(+1.55%)
Aug 08, 2013	11.18	11.18	11.16	11.16	568	-0.17(-1.53%)
Aug 05, 2013	11.18	11.34	11.34	11.34	501	-0.02(-0.16%)
Jul 31, 2013	11.63	11.36	11.36	11.36	4,852	-0.22(-1.86%)
Jul 30, 2013	11.57	11.57	11.57	11.57	167	-0.15(-1.27%)
Jul 25, 2013	11.72	11.72	11.72	11.72	0	+0.07(+0.56%)
Jul 23, 2013	11.65	11.65	11.65	11.65	0	-0.11(-0.91%)
Jul 22, 2013	11.75	11.77	11.75	11.76	1,219	+0.20(+1.71%)
Jul 19, 2013	11.59	11.59	11.56	11.56	635	+0.03(+0.26%)
Jul 17, 2013	11.53	11.53	11.53	11.53	0	-0.14(-1.23%)
Jul 16, 2013	11.56	11.68	11.50	11.68	1,853	+0.11(+0.98%)
Jul 15, 2013	11.30	11.56	11.30	11.56	1,003	+0.21(+1.84%)
Jul 12, 2013	11.27	11.36	11.27	11.36	334	+0.09(+0.80%)
Jul 11, 2013	11.27	11.27	11.27	11.27	167	+0.18(+1.66%)
Jul 10, 2013	11.08	11.08	11.08	11.08	225	-0.02(-0.15%)
Jul 09, 2013	10.78	11.10	10.81	11.10	1,182	+0.29(+2.70%)
Jul 08, 2013	10.85	10.85	10.70	10.81	2,563	+0.05(+0.45%)
Jul 05, 2013	10.64	10.81	10.52	10.76	2,158	+0.00(+0.00%)
Jul 03, 2013	10.76	10.76	10.76	10.76	167	-0.15(-1.37%)
Jul 02, 2013	10.62	10.91	10.62	10.91	4,395	+0.27(+2.50%)
Jul 01, 2013	10.59	10.65	10.58	10.64	2,760	-0.11(-0.99%)
Jun 28, 2013	10.73	10.75	10.59	10.75	1,868	+0.11(+1.03%)
Jun 27, 2013	10.61	10.66	10.61	10.64	1,729	+0.20(+1.89%)
Jun 26, 2013	10.43	10.44	10.43	10.44	847	-0.10(-0.95%)
Jun 25, 2013	10.59	10.62	10.54	10.54	508	-0.04(-0.39%)
Jun 24, 2013	10.43	10.76	10.29	10.58	16,661	-0.02(-0.17%)
Jun 21, 2013	10.34	10.60	10.31	10.60	44,698	+0.26(+2.51%)
Jun 20, 2013	10.71	10.71	10.25	10.34	8,046	-0.37(-3.47%)
Jun 19, 2013	10.95	10.96	10.69	10.71	5,362	-0.34(-3.10%)
Jun 18, 2013	10.85	11.17	10.85	11.05	4,337	-0.04(-0.37%)
Jun 17, 2013	11.08	11.10	10.89	11.10	2,372	+0.09(+0.86%)
Jun 14, 2013	10.92	11.00	10.92	11.00	6,155	+0.00(+0.00%)
Jun 13, 2013	10.49	11.00	10.43	11.00	8,321	+0.28(+2.64%)
Jun 12, 2013	10.68	10.76	10.67	10.72	2,541	-0.20(-1.84%)
Jun 11, 2013	10.94	11.01	10.92	10.92	2,253	-0.13(-1.17%)
Jun 10, 2013	10.80	11.05	10.80	11.05	2,445	+0.32(+2.97%)
Jun 07, 2013	10.77	10.87	10.73	10.73	1,801	+0.02(+0.17%)
Jun 06, 2013	10.68	10.82	10.52	10.71	3,966	+0.08(+0.72%)
Jun 05, 2013	10.85	10.85	10.63	10.63	1,423	-0.34(-3.07%)
Jun 04, 2013	10.99	11.01	10.90	10.97	1,716	+0.17(+1.58%)
Jun 03, 2013	10.76	10.92	10.74	10.80	4,640	+0.04(+0.38%)
May 31, 2013	10.85	11.09	10.76	10.76	2,772	-0.25(-2.25%)
May 30, 2013	11.01	11.01	11.01	11.01	169	-0.10(-0.90%)
May 29, 2013	11.23	11.23	10.98	11.11	6,289	-0.29(-2.59%)
May 28, 2013	11.37	11.68	11.37	11.40	1,123	+0.08(+0.68%)
May 24, 2013	11.45	11.45	11.30	11.33	2,134	-0.30(-2.59%)
May 23, 2013	11.66	11.66	11.62	11.63	2,997	-0.17(-1.40%)
May 22, 2013	11.92	12.10	11.79	11.79	6,184	-0.09(-0.74%)
May 21, 2013	11.92	11.92	11.88	11.88	508	+0.08(+0.65%)
May 20, 2013	11.86	11.86	11.80	11.80	904	-0.05(-0.45%)
May 17, 2013	11.83	11.95	11.81	11.86	1,038	+0.08(+0.65%)
May 16, 2013	11.78	11.78	11.78	11.78	176	-0.05(-0.45%)
May 15, 2013	11.76	11.92	11.69	11.83	5,478	+0.13(+1.11%)
May 13, 2013	11.74	11.74	11.70	11.70	1,355	-0.06(-0.50%)
May 08, 2013	11.76	11.76	11.76	11.76	169	-0.01(-0.10%)
May 07, 2013	11.66	11.79	11.66	11.77	4,507	+0.13(+1.12%)
May 06, 2013	11.64	11.74	11.61	11.64	1,138	+0.00(+0.00%)
May 03, 2013	11.56	11.71	11.54	11.64	4,913	+0.14(+1.18%)
May 02, 2013	11.38	11.51	11.38	11.51	972	+0.12(+1.09%)
May 01, 2013	11.53	11.53	11.38	11.38	1,480	-0.14(-1.23%)
Apr 30, 2013	11.57	11.63	11.04	11.53	8,553	-0.04(-0.36%)
Apr 29, 2013	11.51	11.80	11.42	11.57	17,199	+0.21(+1.82%)
Apr 26, 2013	11.36	11.42	11.36	11.36	171	-0.06(-0.52%)
Apr 25, 2013	11.45	11.56	11.42	11.42	508	-0.03(-0.26%)
Apr 23, 2013	11.45	11.45	11.45	11.45	0	+0.09(+0.83%)
Apr 22, 2013	11.40	11.40	11.16	11.36	3,712	+0.04(+0.31%)
Apr 19, 2013	11.08	11.34	11.08	11.32	1,867	+0.28(+2.51%)
Apr 18, 2013	10.86	11.04	10.86	11.04	1,323	+0.09(+0.81%)
Apr 17, 2013	11.23	11.23	10.92	10.95	5,632	-0.40(-3.48%)
Apr 16, 2013	11.11	11.35	11.11	11.35	1,524	+0.27(+2.45%)
Apr 15, 2013	11.36	11.41	11.08	11.08	4,625	-0.40(-3.50%)
Apr 12, 2013	11.32	11.48	11.31	11.48	677	+0.08(+0.67%)
Apr 11, 2013	11.40	11.40	11.40	11.40	169	+0.00(+0.00%)
Apr 10, 2013	11.33	11.47	11.33	11.40	1,540	+0.09(+0.83%)
Apr 09, 2013	11.27	11.36	11.17	11.31	3,727	-0.10(-0.88%)
Apr 08, 2013	11.22	11.47	11.13	11.41	15,002	+0.04(+0.36%)
Apr 05, 2013	11.14	11.38	11.14	11.37	1,524	+0.17(+1.53%)
Apr 04, 2013	11.04	11.27	10.93	11.20	1,694	+0.11(+1.01%)
Apr 03, 2013	11.06	11.19	11.04	11.08	3,832	-0.03(-0.24%)
Apr 02, 2013	11.10	11.11	11.10	11.11	977	-0.04(-0.37%)
Apr 01, 2013	11.08	11.22	11.07	11.15	1,200	+0.02(+0.21%)
Mar 28, 2013	11.13	11.37	11.13	11.13	7,144	+0.04(+0.32%)
Mar 27, 2013	10.96	11.09	10.87	11.09	2,342	+0.05(+0.42%)
Mar 26, 2013	10.92	11.05	10.82	11.05	2,157	-0.01(-0.11%)
Mar 25, 2013	10.99	11.06	10.85	11.06	2,400	+0.15(+1.39%)
Mar 22, 2013	10.91	10.91	10.76	10.91	4,614	+0.10(+0.92%)
Mar 21, 2013	10.87	10.88	10.81	10.81	685	-0.09(-0.86%)
Mar 20, 2013	10.80	10.91	10.80	10.90	1,200	-0.02(-0.16%)
Mar 19, 2013	10.92	10.92	10.92	10.92	171	+0.04(+0.38%)
Mar 18, 2013	10.94	10.94	10.88	10.88	685	+0.00(+0.00%)
Mar 15, 2013	10.67	10.91	10.59	10.88	6,028	+0.07(+0.65%)
Mar 14, 2013	10.88	10.88	10.81	10.81	1,412	-0.04(-0.38%)
Mar 13, 2013	10.79	10.87	10.73	10.85	10,287	+0.09(+0.81%)
Mar 12, 2013	10.85	10.85	10.76	10.76	2,914	-0.09(-0.81%)
Mar 11, 2013	11.13	11.13	10.81	10.85	8,298	-0.24(-2.21%)
Mar 08, 2013	11.15	11.15	11.09	11.09	807	+0.16(+1.44%)
Mar 07, 2013	11.08	11.08	10.85	10.94	1,812	-0.24(-2.19%)
Mar 06, 2013	11.09	11.20	11.09	11.18	1,200	-0.05(-0.47%)
Mar 05, 2013	11.31	11.33	11.10	11.23	2,242	+0.01(+0.05%)
Mar 04, 2013	11.26	11.29	11.23	11.23	1,205	-0.04(-0.36%)
Mar 01, 2013	10.96	11.27	10.94	11.27	6,172	+0.36(+3.32%)
Feb 28, 2013	10.89	10.94	10.87	10.91	2,361	+0.09(+0.81%)
Feb 27, 2013	10.89	10.89	10.75	10.82	2,400	-0.07(-0.64%)
Feb 26, 2013	10.88	11.07	10.88	10.89	9,716	+0.01(+0.11%)
Feb 25, 2013	10.99	11.08	10.88	10.88	3,443	-0.19(-1.74%)
Feb 22, 2013	10.91	11.07	10.91	11.07	8,041	+0.15(+1.33%)
Feb 21, 2013	10.74	10.94	10.74	10.92	2,381	+0.11(+1.02%)
Feb 20, 2013	10.89	10.93	10.81	10.81	2,400	-0.14(-1.28%)
Feb 19, 2013	11.00	11.00	10.87	10.95	553	+0.05(+0.43%)
Feb 15, 2013	10.91	10.91	10.91	10.91	342	+0.04(+0.38%)
Feb 14, 2013	10.82	10.93	10.68	10.87	913	-0.10(-0.96%)
Feb 13, 2013	10.96	11.08	10.82	10.97	15,901	+0.16(+1.46%)
Feb 12, 2013	10.81	10.81	10.81	10.81	617	+0.01(+0.11%)
Feb 11, 2013	10.78	10.80	10.78	10.80	706	+0.05(+0.51%)
Feb 08, 2013	10.61	10.76	10.61	10.75	6,212	+0.08(+0.75%)
Feb 07, 2013	11.03	11.03	10.50	10.67	72,656	-0.44(-3.96%)
Feb 06, 2013	11.02	11.11	11.02	11.11	713	+0.04(+0.34%)
Feb 04, 2013	11.08	11.15	10.96	11.07	2,165	-0.01(-0.05%)
Feb 01, 2013	10.94	11.08	10.89	11.08	3,379	+0.29(+2.65%)
Jan 31, 2013	10.78	10.79	10.78	10.79	840	-0.06(-0.54%)
Jan 30, 2013	10.91	10.91	10.85	10.85	857	-0.07(-0.64%)
Jan 29, 2013	10.65	10.92	10.65	10.92	1,714	+0.19(+1.74%)
Jan 28, 2013	10.63	10.79	10.62	10.73	3,864	+0.10(+0.93%)
Jan 25, 2013	10.63	10.63	10.63	10.63	171	+0.01(+0.06%)
Jan 24, 2013	10.63	10.63	10.63	10.63	368	-0.07(-0.65%)
Jan 23, 2013	10.82	10.82	10.61	10.70	2,918	+0.01(+0.05%)
Jan 22, 2013	10.61	10.78	10.59	10.69	2,772	-0.02(-0.16%)
Jan 18, 2013	10.76	10.78	10.47	10.71	2,952	+0.00(+0.00%)
Jan 17, 2013	10.76	10.76	10.61	10.71	2,908	-0.14(-1.29%)
Jan 16, 2013	10.77	10.85	10.71	10.85	1,124	+0.15(+1.42%)
Jan 15, 2013	10.59	10.70	10.59	10.70	905	+0.00(+0.00%)
Jan 14, 2013	10.68	10.70	10.67	10.70	907	+0.10(+0.94%)
Jan 11, 2013	10.56	10.61	10.56	10.60	720	+0.10(+0.91%)
Jan 10, 2013	10.69	10.69	10.50	10.50	534	+0.02(+0.14%)
Jan 09, 2013	10.56	10.56	10.46	10.49	747	-0.13(-1.26%)
Jan 08, 2013	10.48	10.63	10.48	10.62	514	+0.12(+1.17%)
Jan 07, 2013	10.50	10.50	10.50	10.50	514	+0.00(+0.00%)
Jan 04, 2013	10.53	10.53	10.50	10.50	1,083	-0.22(-2.01%)
Jan 03, 2013	10.70	10.73	10.50	10.71	1,395	+0.04(+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.