Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	13.95	13.99	12.91	12.91	29,481	-0.95(-6.85%)
Feb 27, 2014	13.60	14.11	13.60	13.86	27,735	+0.30(+2.21%)
Feb 26, 2014	13.33	13.72	12.90	13.56	50,546	+0.31(+2.34%)
Feb 25, 2014	13.40	13.41	13.07	13.25	20,244	-0.15(-1.12%)
Feb 24, 2014	13.39	13.88	13.10	13.40	54,923	-0.14(-1.03%)
Feb 21, 2014	13.22	13.86	13.22	13.54	16,515	+0.34(+2.58%)
Feb 20, 2014	13.54	13.71	13.20	13.20	36,285	-0.39(-2.87%)
Feb 19, 2014	13.75	14.14	13.50	13.59	22,371	-0.05(-0.37%)
Feb 18, 2014	14.00	14.15	13.50	13.64	42,905	-0.19(-1.37%)
Feb 14, 2014	13.82	13.83	13.83	13.83	62,400	-0.03(-0.22%)
Feb 13, 2014	14.28	14.50	13.69	13.86	80,053	-0.69(-4.74%)
Feb 12, 2014	13.75	15.30	13.61	14.55	231,042	+0.91(+6.67%)
Feb 11, 2014	13.68	14.14	13.35	13.64	77,573	+0.11(+0.81%)
Feb 10, 2014	12.84	13.71	12.52	13.53	63,369	+0.76(+5.95%)
Feb 07, 2014	12.50	12.92	11.90	12.77	79,463	+0.41(+3.32%)
Feb 06, 2014	11.34	12.40	11.34	12.36	97,904	+1.10(+9.77%)
Feb 05, 2014	11.12	11.50	11.05	11.26	82,219	+0.16(+1.44%)
Feb 04, 2014	11.15	11.30	10.92	11.10	53,380	+0.02(+0.18%)
Feb 03, 2014	11.50	11.67	11.08	11.08	49,569	-0.44(-3.82%)
Jan 31, 2014	11.57	12.04	11.35	11.52	100,005	-0.05(-0.43%)
Jan 30, 2014	11.85	12.12	11.05	11.57	289,833	-1.76(-13.20%)
Jan 29, 2014	13.80	14.06	13.16	13.33	111,157	-0.73(-5.19%)
Jan 28, 2014	13.52	14.52	13.16	14.06	110,148	+0.90(+6.84%)
Jan 27, 2014	14.58	14.90	13.01	13.16	170,169	-0.89(-6.33%)
Jan 24, 2014	14.15	14.70	13.90	14.05	121,131	-0.10(-0.71%)
Jan 23, 2014	13.60	14.44	13.03	14.15	200,057	+0.37(+2.69%)
Jan 22, 2014	11.25	14.00	11.25	13.78	424,291	+2.54(+22.60%)
Jan 21, 2014	11.48	11.85	11.02	11.24	107,310	-0.16(-1.40%)
Jan 17, 2014	10.80	11.40	11.40	11.40	115,100	+0.67(+6.24%)
Jan 16, 2014	10.60	10.89	10.51	10.73	38,640	+0.20(+1.90%)
Jan 15, 2014	10.66	10.90	10.38	10.53	32,690	-0.13(-1.22%)
Jan 14, 2014	10.65	10.76	10.57	10.66	27,204	+0.11(+1.04%)
Jan 13, 2014	10.70	10.99	10.55	10.55	11,360	-0.14(-1.31%)
Jan 10, 2014	10.75	10.94	10.36	10.69	68,050	-0.15(-1.38%)
Jan 09, 2014	10.80	11.10	10.64	10.84	72,727	+0.19(+1.78%)
Jan 08, 2014	10.55	11.00	10.49	10.65	59,245	+0.00(+0.00%)
Jan 07, 2014	10.03	10.85	10.01	10.65	106,927	+0.69(+6.93%)
Jan 06, 2014	9.770	10.09	9.730	9.960	41,620	+0.25(+2.57%)
Jan 03, 2014	9.694	9.850	9.688	9.710	7,188	-0.14(-1.42%)
Jan 02, 2014	9.730	9.850	9.510	9.850	39,124	+0.19(+1.97%)
Dec 31, 2013	9.700	9.660	9.660	9.660	17,600	-0.05(-0.51%)
Dec 30, 2013	9.850	9.860	9.620	9.710	29,035	-0.21(-2.12%)
Dec 27, 2013	9.900	9.990	9.900	9.920	12,244	+0.02(+0.20%)
Dec 26, 2013	9.910	10.00	9.800	9.900	4,763	-0.05(-0.50%)
Dec 24, 2013	10.00	10.15	9.800	9.950	15,387	-0.05(-0.50%)
Dec 23, 2013	9.690	10.00	9.471	10.00	22,002	+0.43(+4.49%)
Dec 20, 2013	9.710	9.850	9.570	9.570	5,065	-0.11(-1.14%)
Dec 19, 2013	9.680	9.840	9.627	9.680	6,932	-0.02(-0.21%)
Dec 18, 2013	9.570	9.740	9.400	9.700	23,335	+0.10(+1.04%)
Dec 17, 2013	9.550	9.600	9.550	9.600	1,155	+0.07(+0.73%)
Dec 16, 2013	9.610	9.740	9.530	9.530	5,721	-0.06(-0.63%)
Dec 13, 2013	9.560	9.600	9.470	9.590	11,309	-0.05(-0.52%)
Dec 12, 2013	9.610	9.750	9.480	9.640	21,520	-0.07(-0.72%)
Dec 11, 2013	9.680	9.769	9.540	9.710	11,923	+0.07(+0.73%)
Dec 10, 2013	9.940	9.940	9.500	9.640	27,806	-0.13(-1.33%)
Dec 09, 2013	10.00	10.15	9.770	9.770	15,664	-0.21(-2.10%)
Dec 06, 2013	9.750	9.990	9.689	9.980	0	+0.31(+3.21%)
Dec 05, 2013	9.820	9.840	9.660	9.670	0	-0.14(-1.43%)
Dec 04, 2013	9.870	9.889	9.800	9.810	0	-0.15(-1.51%)
Dec 03, 2013	9.950	10.04	9.935	9.960	0	-0.05(-0.50%)
Dec 02, 2013	10.13	10.13	9.770	10.01	0	-0.13(-1.28%)
Nov 29, 2013	10.21	10.21	9.941	10.14	0	-0.07(-0.69%)
Nov 27, 2013	10.11	10.25	10.02	10.21	0	+0.18(+1.79%)
Nov 26, 2013	10.09	10.19	9.960	10.03	0	-0.09(-0.89%)
Nov 25, 2013	10.33	10.35	10.05	10.12	0	-0.26(-2.50%)
Nov 22, 2013	10.18	10.85	10.06	10.38	0	+0.19(+1.86%)
Nov 21, 2013	10.14	10.25	9.920	10.19	0	+0.03(+0.30%)
Nov 20, 2013	9.900	10.16	9.720	10.16	0	+0.28(+2.83%)
Nov 19, 2013	9.770	9.900	9.690	9.880	0	-0.02(-0.20%)
Nov 18, 2013	9.880	10.00	9.750	9.900	0	-0.02(-0.20%)
Nov 15, 2013	9.950	9.950	9.800	9.920	0	+0.10(+1.02%)
Nov 14, 2013	9.780	9.830	9.580	9.820	16,287	-0.04(-0.41%)
Nov 12, 2013	9.890	9.890	9.730	9.860	0	+0.05(+0.51%)
Nov 11, 2013	9.760	9.910	9.670	9.810	0	+0.12(+1.24%)
Nov 08, 2013	9.619	9.887	9.550	9.690	0	+0.05(+0.52%)
Nov 07, 2013	9.950	9.960	9.600	9.640	0	-0.28(-2.82%)
Nov 06, 2013	9.690	9.950	9.690	9.920	0	+0.26(+2.69%)
Nov 05, 2013	9.760	9.810	9.650	9.660	0	-0.06(-0.67%)
Nov 04, 2013	9.730	9.910	9.610	9.725	0	+0.06(+0.67%)
Nov 01, 2013	9.710	9.740	9.600	9.660	0	-0.03(-0.31%)
Oct 31, 2013	9.840	9.920	9.650	9.690	0	-0.20(-2.02%)
Oct 30, 2013	10.13	10.13	9.870	9.890	0	-0.24(-2.37%)
Oct 29, 2013	10.24	10.24	10.11	10.13	0	-0.10(-0.98%)
Oct 28, 2013	10.15	10.28	9.940	10.23	0	+0.18(+1.79%)
Oct 25, 2013	10.20	10.28	10.03	10.05	0	-0.16(-1.57%)
Oct 24, 2013	9.980	10.50	9.820	10.21	0	+0.03(+0.29%)
Oct 23, 2013	10.10	10.47	10.01	10.18	0	+0.14(+1.39%)
Oct 22, 2013	10.25	10.25	10.00	10.04	0	-0.23(-2.24%)
Oct 21, 2013	9.990	10.35	9.990	10.27	0	+0.31(+3.11%)
Oct 18, 2013	10.12	10.12	9.560	9.960	49,207	-0.16(-1.58%)
Oct 17, 2013	10.00	10.23	9.911	10.12	0	+0.24(+2.43%)
Oct 16, 2013	10.13	10.37	9.830	9.880	0	-0.16(-1.59%)
Oct 15, 2013	10.15	10.17	9.920	10.04	0	-0.11(-1.08%)
Oct 14, 2013	9.950	10.15	9.790	10.15	0	+0.22(+2.22%)
Oct 11, 2013	10.00	10.05	9.700	9.930	0	-0.02(-0.20%)
Oct 10, 2013	10.02	10.14	9.910	9.950	0	+0.03(+0.30%)
Oct 09, 2013	9.860	10.00	9.650	9.920	0	+0.07(+0.71%)
Oct 08, 2013	9.700	10.25	9.580	9.850	0	+0.17(+1.76%)
Oct 07, 2013	9.350	9.760	9.350	9.680	0	+0.38(+4.09%)
Oct 04, 2013	9.380	9.500	9.270	9.300	0	-0.02(-0.21%)
Oct 03, 2013	9.500	9.500	9.250	9.320	0	-0.16(-1.69%)
Oct 02, 2013	9.620	9.620	9.260	9.480	31,020	-0.09(-0.94%)
Oct 01, 2013	9.600	9.700	9.501	9.570	0	+0.07(+0.74%)
Sep 27, 2013	9.500	9.520	9.350	9.500	0	-0.02(-0.21%)
Sep 26, 2013	9.680	9.870	9.360	9.520	0	-0.12(-1.24%)
Sep 25, 2013	9.510	9.700	9.490	9.640	0	+0.11(+1.15%)
Sep 24, 2013	9.550	9.600	9.290	9.530	0	-0.01(-0.10%)
Sep 23, 2013	9.300	9.550	9.300	9.540	0	+0.37(+4.03%)
Sep 20, 2013	9.550	9.630	9.140	9.170	0	-0.43(-4.48%)
Sep 19, 2013	9.450	9.610	9.320	9.600	0	+0.15(+1.59%)
Sep 18, 2013	9.720	9.790	9.200	9.450	0	-0.22(-2.28%)
Sep 17, 2013	9.810	9.860	9.550	9.670	0	-0.15(-1.53%)
Sep 16, 2013	9.760	9.940	9.800	9.820	0	+0.06(+0.61%)
Sep 13, 2013	10.03	10.08	9.710	9.760	0	-0.24(-2.40%)
Sep 12, 2013	10.11	10.24	9.800	10.00	0	-0.15(-1.48%)
Sep 11, 2013	10.11	10.30	10.01	10.15	0	+0.05(+0.50%)
Sep 10, 2013	10.17	10.28	9.921	10.10	0	+0.01(+0.10%)
Sep 09, 2013	10.11	10.12	9.740	10.09	0	+0.05(+0.50%)
Sep 06, 2013	10.37	10.37	9.912	10.04	0	-0.31(-3.00%)
Sep 05, 2013	10.14	10.35	10.01	10.35	0	+0.23(+2.27%)
Sep 04, 2013	10.03	10.18	10.00	10.12	0	+0.07(+0.70%)
Sep 03, 2013	10.30	10.38	9.971	10.05	0	-0.13(-1.28%)
Aug 30, 2013	10.35	10.38	9.880	10.18	0	-0.13(-1.26%)
Aug 29, 2013	10.33	10.55	10.20	10.31	0	-0.04(-0.39%)
Aug 28, 2013	10.46	10.83	10.33	10.35	0	-0.08(-0.77%)
Aug 27, 2013	10.95	11.15	10.40	10.43	0	-0.55(-5.00%)
Aug 26, 2013	10.90	11.00	10.71	10.98	0	+0.08(+0.72%)
Aug 23, 2013	10.94	11.20	10.66	10.90	0	+0.00(+0.00%)
Aug 22, 2013	10.35	10.93	10.33	10.90	0	+0.55(+5.31%)
Aug 21, 2013	10.05	10.38	9.908	10.35	0	+0.34(+3.40%)
Aug 20, 2013	10.17	10.39	10.01	10.01	0	-0.10(-0.99%)
Aug 19, 2013	10.00	10.36	9.851	10.11	0	+0.28(+2.85%)
Aug 16, 2013	10.00	10.13	9.830	9.830	0	-0.11(-1.11%)
Aug 15, 2013	10.19	10.20	9.760	9.940	50,498	-0.21(-2.07%)
Aug 14, 2013	9.820	10.59	9.640	10.15	0	+0.32(+3.26%)
Aug 13, 2013	9.480	10.03	9.480	9.830	144,632	+0.32(+3.36%)
Aug 12, 2013	9.390	9.600	9.330	9.510	40,004	+0.08(+0.85%)
Aug 09, 2013	9.310	9.500	9.150	9.430	31,151	+0.17(+1.84%)
Aug 08, 2013	9.650	9.650	9.250	9.260	23,002	-0.44(-4.54%)
Aug 07, 2013	9.240	9.720	9.200	9.700	83,552	+0.47(+5.09%)
Aug 06, 2013	9.140	9.380	9.140	9.230	30,029	+0.09(+0.97%)
Aug 05, 2013	9.300	9.400	9.141	9.141	14,356	-0.09(-0.96%)
Aug 02, 2013	9.070	9.240	9.020	9.230	22,359	+0.14(+1.54%)
Aug 01, 2013	9.410	9.550	9.080	9.090	26,718	-0.02(-0.22%)
Jul 31, 2013	9.180	9.380	9.010	9.110	0	-0.14(-1.51%)
Jul 30, 2013	9.300	9.300	9.070	9.250	0	+0.04(+0.43%)
Jul 29, 2013	9.150	9.210	9.050	9.210	0	+0.01(+0.11%)
Jul 26, 2013	9.340	9.400	8.830	9.200	0	-0.20(-2.13%)
Jul 25, 2013	8.980	9.410	8.910	9.400	0	+0.42(+4.68%)
Jul 24, 2013	8.830	9.070	8.830	8.980	0	+0.10(+1.13%)
Jul 23, 2013	8.950	9.100	8.870	8.880	0	-0.07(-0.78%)
Jul 22, 2013	8.976	9.159	8.950	8.950	0	-0.09(-1.00%)
Jul 19, 2013	8.890	9.100	8.890	9.040	0	+0.09(+1.01%)
Jul 18, 2013	9.050	9.118	8.910	8.950	0	+0.10(+1.13%)
Jul 17, 2013	8.790	9.030	8.740	8.850	24,979	+0.10(+1.14%)
Jul 16, 2013	8.620	8.790	8.550	8.750	0	+0.08(+0.92%)
Jul 15, 2013	8.680	8.830	8.600	8.670	0	+0.09(+1.05%)
Jul 12, 2013	8.610	9.000	8.510	8.580	0	-0.62(-6.74%)
Jul 11, 2013	8.830	9.300	8.660	9.200	0	+0.46(+5.26%)
Jul 10, 2013	8.850	8.850	8.690	8.740	0	-0.05(-0.57%)
Jul 09, 2013	8.720	8.850	8.720	8.790	0	+0.05(+0.57%)
Jul 08, 2013	8.700	8.890	8.570	8.740	0	+0.09(+1.04%)
Jul 05, 2013	8.800	8.800	8.560	8.650	0	-0.07(-0.86%)
Jul 03, 2013	8.650	8.800	8.625	8.725	0	+0.04(+0.52%)
Jul 02, 2013	8.770	8.790	8.590	8.680	0	-0.04(-0.46%)
Jul 01, 2013	8.700	8.940	8.601	8.720	0	+0.07(+0.81%)
Jun 28, 2013	8.730	8.780	8.510	8.650	12,965	+0.07(+0.81%)
Jun 26, 2013	8.770	8.770	8.580	8.580	0	-0.19(-2.17%)
Jun 25, 2013	8.790	9.110	8.690	8.770	0	+0.02(+0.23%)
Jun 24, 2013	8.850	8.850	8.600	8.750	0	-0.12(-1.31%)
Jun 21, 2013	9.010	9.100	8.740	8.866	15,435	-0.03(-0.28%)
Jun 20, 2013	8.890	8.950	8.740	8.891	0	-0.11(-1.21%)
Jun 19, 2013	9.210	9.240	8.780	9.000	0	-0.21(-2.28%)
Jun 18, 2013	9.000	9.239	9.000	9.210	0	+0.21(+2.33%)
Jun 17, 2013	9.040	9.200	8.890	9.000	0	-0.04(-0.50%)
Jun 14, 2013	8.950	9.120	8.950	9.045	0	+0.04(+0.50%)
Jun 13, 2013	8.980	9.066	8.800	9.000	9,844	-0.04(-0.44%)
Jun 12, 2013	9.110	9.110	8.930	9.040	19,182	-0.07(-0.77%)
Jun 11, 2013	9.140	9.310	9.050	9.110	22,471	-0.10(-1.09%)
Jun 10, 2013	9.350	9.540	9.090	9.210	0	-0.15(-1.60%)
Jun 07, 2013	9.550	9.560	9.350	9.360	0	-0.08(-0.85%)
Jun 06, 2013	9.640	9.940	9.380	9.440	0	-0.10(-1.09%)
Jun 05, 2013	9.350	9.700	9.240	9.544	0	+0.25(+2.73%)
Jun 04, 2013	9.020	9.690	8.970	9.290	0	+0.33(+3.68%)
Jun 03, 2013	8.900	9.090	8.900	8.960	8,519	+0.10(+1.13%)
May 31, 2013	9.010	9.180	8.860	8.860	17,420	-0.19(-2.10%)
May 30, 2013	9.040	9.210	8.850	9.050	0	+0.03(+0.33%)
May 29, 2013	8.920	9.250	8.920	9.020	42,701	+0.10(+1.12%)
May 28, 2013	9.210	9.500	8.920	8.920	45,706	-0.23(-2.51%)
May 24, 2013	9.190	9.200	9.050	9.150	0	+0.00(+0.00%)
May 23, 2013	9.020	9.410	8.800	9.150	0	+0.04(+0.44%)
May 22, 2013	9.170	9.460	8.960	9.110	0	+0.04(+0.44%)
May 21, 2013	9.160	9.500	9.040	9.070	0	-0.06(-0.66%)
May 20, 2013	9.460	9.460	9.000	9.130	0	-0.31(-3.28%)
May 17, 2013	9.248	9.860	9.230	9.440	0	+0.34(+3.74%)
May 16, 2013	9.100	9.220	8.920	9.100	28,673	-0.10(-1.09%)
May 15, 2013	9.010	9.590	8.650	9.200	0	+0.75(+8.87%)
May 13, 2013	8.440	8.620	8.400	8.450	0	+0.03(+0.36%)
May 10, 2013	8.410	8.520	8.360	8.420	0	-0.07(-0.82%)
May 09, 2013	8.610	8.720	8.450	8.490	0	-0.13(-1.51%)
May 08, 2013	8.610	8.650	8.550	8.620	0	-0.03(-0.35%)
May 07, 2013	8.640	8.660	8.540	8.650	0	-0.02(-0.23%)
May 06, 2013	8.550	8.670	8.530	8.670	0	+0.16(+1.88%)
May 03, 2013	8.380	8.550	8.380	8.510	0	+0.16(+1.92%)
May 02, 2013	8.460	8.600	8.340	8.350	0	-0.12(-1.42%)
May 01, 2013	8.730	8.850	8.470	8.470	0	-0.21(-2.42%)
Apr 30, 2013	8.450	8.730	8.450	8.680	0	+0.18(+2.12%)
Apr 29, 2013	8.570	8.610	8.420	8.500	56,911	+0.03(+0.35%)
Apr 26, 2013	8.550	8.550	8.420	8.470	24,147	-0.08(-0.94%)
Apr 25, 2013	8.410	8.610	8.410	8.550	20,845	+0.14(+1.66%)
Apr 24, 2013	8.280	8.550	8.280	8.410	0	+0.06(+0.72%)
Apr 23, 2013	8.320	8.480	8.300	8.350	11,310	+0.07(+0.85%)
Apr 22, 2013	8.400	8.410	8.250	8.280	33,071	-0.08(-0.96%)
Apr 19, 2013	8.270	8.500	8.200	8.360	42,726	+0.12(+1.46%)
Apr 18, 2013	8.320	8.390	8.210	8.240	33,776	-0.08(-0.96%)
Apr 17, 2013	8.390	8.410	8.250	8.320	33,618	+0.02(+0.24%)
Apr 16, 2013	8.320	8.410	8.280	8.300	15,779	+0.00(+0.00%)
Apr 15, 2013	8.660	8.660	8.230	8.300	56,167	-0.33(-3.82%)
Apr 12, 2013	8.560	8.860	8.560	8.630	11,847	-0.02(-0.23%)
Apr 11, 2013	8.860	8.870	8.530	8.650	16,471	+0.03(+0.35%)
Apr 10, 2013	8.570	8.895	8.570	8.620	22,723	+0.05(+0.58%)
Apr 09, 2013	8.740	9.350	8.515	8.570	159,529	-0.17(-1.95%)
Apr 08, 2013	8.300	8.970	8.300	8.740	160,323	+0.46(+5.56%)
Apr 05, 2013	8.300	8.470	8.200	8.280	36,385	-0.11(-1.31%)
Apr 04, 2013	8.380	8.530	8.250	8.390	61,245	+0.04(+0.48%)
Apr 03, 2013	8.700	8.800	8.330	8.350	119,768	-0.32(-3.69%)
Apr 02, 2013	8.800	8.880	8.600	8.670	45,413	-0.01(-0.12%)
Apr 01, 2013	8.850	9.130	8.650	8.680	43,779	-0.13(-1.47%)
Mar 28, 2013	8.880	9.020	8.700	8.810	53,729	+0.02(+0.23%)
Mar 27, 2013	9.100	9.140	8.600	8.790	83,192	-0.22(-2.44%)
Mar 26, 2013	9.220	9.350	8.810	9.010	94,061	-0.10(-1.10%)
Mar 25, 2013	9.270	9.310	9.030	9.110	38,320	-0.09(-0.98%)
Mar 22, 2013	9.365	9.390	9.130	9.200	53,262	-0.13(-1.39%)
Mar 21, 2013	9.790	9.920	9.250	9.330	65,557	-0.42(-4.31%)
Mar 20, 2013	9.870	9.950	9.600	9.750	48,684	-0.13(-1.32%)
Mar 19, 2013	10.09	10.09	9.800	9.880	27,318	-0.12(-1.20%)
Mar 18, 2013	10.02	10.55	10.00	10.00	108,671	-0.02(-0.20%)
Mar 15, 2013	9.790	10.03	9.570	10.02	98,110	+0.17(+1.73%)
Mar 14, 2013	10.17	10.47	9.620	9.850	112,399	-0.37(-3.62%)
Mar 13, 2013	10.44	10.74	10.10	10.22	165,498	-0.22(-2.11%)
Mar 12, 2013	10.63	10.90	10.06	10.44	237,066	-0.56(-5.09%)
Mar 11, 2013	10.70	11.89	10.67	11.00	960,087	+0.53(+5.06%)
Mar 08, 2013	9.130	11.11	9.100	10.47	1,154,074	+1.89(+22.03%)
Mar 07, 2013	8.390	8.710	8.290	8.580	49,071	+0.23(+2.75%)
Mar 06, 2013	8.270	8.360	8.250	8.350	17,466	+0.09(+1.09%)
Mar 05, 2013	8.390	8.490	8.260	8.260	15,792	-0.08(-0.96%)
Mar 04, 2013	8.200	8.440	8.180	8.340	55,135	+0.17(+2.08%)

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.