Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	12.99	13.07	12.99	13.07	15,207	+0.12(+0.93%)
Mar 28, 2014	12.95	12.96	12.95	12.95	8,820	+0.00(+0.00%)
Mar 27, 2014	12.81	12.95	12.79	12.95	15,030	+0.00(+0.00%)
Mar 26, 2014	12.99	12.99	12.95	12.95	9,600	-0.04(-0.31%)
Mar 25, 2014	12.92	12.99	12.90	12.99	22,032	+0.04(+0.31%)
Mar 24, 2014	12.90	12.95	12.90	12.95	4,595	+0.03(+0.23%)
Mar 21, 2014	12.89	12.92	12.89	12.92	5,912	+0.02(+0.16%)
Mar 20, 2014	12.89	12.90	12.85	12.90	11,800	+0.01(+0.08%)
Mar 19, 2014	12.84	12.89	12.80	12.89	4,695	+0.04(+0.31%)
Mar 18, 2014	12.65	12.85	12.50	12.85	5,461	+0.15(+1.18%)
Mar 17, 2014	12.71	12.80	12.69	12.70	11,301	+0.00(+0.00%)
Mar 14, 2014	12.70	12.80	12.70	12.70	2,832	+0.09(+0.71%)
Mar 13, 2014	12.65	12.75	12.61	12.61	3,685	-0.09(-0.71%)
Mar 12, 2014	12.57	12.76	12.57	12.70	9,181	+0.05(+0.40%)
Mar 11, 2014	12.70	12.71	12.50	12.65	15,456	-0.06(-0.47%)
Mar 10, 2014	12.70	12.71	12.61	12.71	4,741	+0.00(+0.00%)
Mar 07, 2014	12.62	12.71	12.60	12.71	36,695	+0.13(+1.03%)
Mar 06, 2014	12.48	12.62	12.48	12.58	16,274	-0.01(-0.08%)
Mar 05, 2014	12.94	12.94	12.44	12.59	21,476	-0.21(-1.64%)
Mar 04, 2014	12.77	12.90	12.77	12.80	3,347	+0.02(+0.16%)
Mar 03, 2014	12.78	12.80	12.77	12.78	7,853	-0.06(-0.47%)
Feb 28, 2014	12.80	12.84	12.76	12.84	8,900	+0.09(+0.71%)
Feb 27, 2014	12.75	12.78	12.74	12.75	4,927	-0.02(-0.16%)
Feb 26, 2014	12.75	12.86	12.66	12.77	15,322	-0.13(-1.01%)
Feb 25, 2014	12.85	12.91	12.75	12.90	9,970	+0.05(+0.39%)
Feb 24, 2014	12.79	12.85	12.55	12.85	4,819	+0.03(+0.23%)
Feb 21, 2014	12.82	12.85	12.78	12.82	5,000	-0.08(-0.62%)
Feb 20, 2014	12.98	13.00	12.90	12.90	22,727	-0.10(-0.77%)
Feb 19, 2014	12.94	13.00	12.80	13.00	9,497	+0.20(+1.56%)
Feb 18, 2014	12.94	12.95	12.80	12.80	9,601	-0.12(-0.93%)
Feb 14, 2014		12.92	12.92	12.92	0	+0.26(+2.05%)
Feb 13, 2014	12.56	12.75	12.56	12.66	5,788	+0.15(+1.20%)
Feb 12, 2014	12.55	12.67	12.51	12.51	4,337	+0.02(+0.16%)
Feb 11, 2014	12.50	12.55	12.49	12.49	14,230	+0.09(+0.73%)
Feb 10, 2014	12.53	12.55	12.40	12.40	1,743	+0.04(+0.32%)
Feb 07, 2014	12.37	12.45	12.35	12.36	2,460	+0.01(+0.08%)
Feb 06, 2014	12.40	12.47	12.35	12.35	8,808	-0.05(-0.40%)
Feb 05, 2014	12.20	12.40	12.11	12.40	6,485	+0.20(+1.64%)
Feb 04, 2014	12.36	12.40	12.20	12.20	9,744	-0.06(-0.49%)
Feb 03, 2014	12.38	12.55	12.25	12.26	14,039	-0.28(-2.23%)
Jan 31, 2014	12.26	12.54	12.26	12.54	4,960	+0.14(+1.13%)
Jan 30, 2014	12.50	12.54	12.25	12.40	7,758	+0.00(+0.00%)
Jan 29, 2014	12.55	12.56	12.40	12.40	8,228	-0.21(-1.67%)
Jan 28, 2014	12.40	12.72	12.40	12.61	3,521	+0.14(+1.12%)
Jan 27, 2014	12.45	12.49	12.19	12.47	5,283	+0.02(+0.16%)
Jan 24, 2014	12.85	12.90	12.44	12.45	16,203	-0.49(-3.79%)
Jan 23, 2014	12.79	12.96	12.77	12.94	11,941	+0.15(+1.17%)
Jan 22, 2014	12.89	13.00	12.79	12.79	8,543	-0.01(-0.08%)
Jan 21, 2014	12.80	12.92	12.78	12.80	12,090	+0.10(+0.79%)
Jan 20, 2014	12.50	12.71	12.50	12.70	14,041	+0.25(+2.01%)
Jan 17, 2014	12.39	12.53	12.39	12.45	3,900	+0.10(+0.81%)
Jan 16, 2014	12.67	12.81	12.00	12.35	98,239	-0.45(-3.52%)
Jan 15, 2014	12.85	12.85	12.75	12.80	3,440	-0.10(-0.78%)
Jan 14, 2014	12.95	13.00	12.84	12.90	9,594	+0.03(+0.23%)
Jan 13, 2014	12.74	12.89	12.74	12.87	11,723	+0.13(+1.02%)
Jan 10, 2014	12.53	12.75	12.37	12.74	11,338	+0.22(+1.76%)
Jan 09, 2014	12.56	12.56	12.45	12.52	2,415	-0.15(-1.18%)
Jan 08, 2014	12.64	12.70	12.40	12.67	9,901	-0.03(-0.24%)
Jan 07, 2014	12.60	12.80	12.60	12.70	10,328	+0.16(+1.28%)
Jan 06, 2014	12.75	12.75	12.50	12.54	19,058	-0.14(-1.10%)
Jan 03, 2014	12.34	12.68	12.32	12.68	11,629	+0.34(+2.76%)
Jan 02, 2014	12.30	12.34	12.19	12.34	4,300	+0.05(+0.41%)
Dec 31, 2013		12.29	12.29	12.29	0	+0.00(+0.00%)
Dec 30, 2013	12.20	12.29	12.20	12.29	2,860	+0.09(+0.74%)
Dec 27, 2013	12.05	12.21	12.04	12.20	10,270	-0.07(-0.57%)
Dec 24, 2013		12.27	12.27	12.27	0	+0.17(+1.40%)
Dec 23, 2013	12.37	12.50	12.10	12.10	12,813	-0.10(-0.82%)
Dec 20, 2013	11.94	12.25	11.94	12.20	21,627	+0.17(+1.41%)
Dec 19, 2013	12.00	12.03	11.90	12.03	14,238	+0.03(+0.25%)
Dec 18, 2013	11.99	12.00	11.91	12.00	42,874	+0.02(+0.17%)
Dec 17, 2013	11.99	12.00	11.84	11.98	20,659	+0.06(+0.50%)
Dec 16, 2013	11.71	11.98	11.70	11.92	4,751	+0.22(+1.88%)
Dec 13, 2013	11.52	11.72	11.52	11.70	5,900	+0.25(+2.18%)
Dec 12, 2013	11.50	11.53	11.45	11.45	9,742	-0.14(-1.21%)
Dec 11, 2013	11.49	11.60	11.42	11.59	38,717	-0.01(-0.09%)
Dec 10, 2013	11.58	11.62	11.40	11.60	26,686	+0.00(+0.00%)
Dec 09, 2013	11.58	11.70	11.58	11.60	34,020	+0.10(+0.87%)
Dec 06, 2013	11.52	11.60	11.45	11.50	28,028	+0.05(+0.44%)
Dec 05, 2013	11.51	11.54	11.37	11.45	37,034	-0.14(-1.21%)
Dec 04, 2013	11.52	11.59	11.30	11.59	16,844	-0.03(-0.26%)
Dec 03, 2013	11.65	11.77	11.50	11.62	26,094	-0.16(-1.36%)
Dec 02, 2013	11.75	11.83	11.70	11.78	33,133	-0.02(-0.17%)
Nov 29, 2013	11.75	11.82	11.75	11.80	18,415	+0.00(+0.00%)
Nov 28, 2013	11.79	11.80	11.75	11.80	27,173	+0.00(+0.00%)
Nov 27, 2013	11.80	11.90	11.80	11.80	39,449	-0.19(-1.58%)
Nov 26, 2013	11.80	12.00	11.69	11.99	26,928	+0.19(+1.61%)
Nov 25, 2013	11.77	11.80	11.75	11.80	4,798	+0.05(+0.43%)
Nov 22, 2013	11.88	11.88	11.75	11.75	3,974	-0.15(-1.26%)
Nov 21, 2013	12.05	12.05	11.50	11.90	15,638	-0.13(-1.08%)
Nov 20, 2013	12.03	12.03	11.95	12.03	14,291	-0.07(-0.58%)
Nov 19, 2013	12.05	12.20	11.91	12.10	33,209	+0.11(+0.92%)
Nov 18, 2013	12.15	12.25	11.83	11.99	9,183	+0.19(+1.61%)
Nov 15, 2013	11.90	12.00	11.80	11.80	3,752	-0.15(-1.26%)
Nov 14, 2013	11.80	11.95	11.75	11.95	15,792	+0.20(+1.70%)
Nov 12, 2013	11.75	11.75	11.70	11.75	22,900	+0.05(+0.43%)
Nov 11, 2013	11.66	11.70	11.65	11.70	7,941	-0.02(-0.17%)
Nov 08, 2013	11.55	11.73	11.50	11.72	22,000	+0.16(+1.38%)
Nov 07, 2013	11.65	11.65	11.55	11.56	15,808	-0.07(-0.60%)
Nov 06, 2013	11.51	11.65	11.47	11.63	7,562	+0.13(+1.13%)
Nov 05, 2013	11.58	11.58	11.45	11.50	23,007	+0.15(+1.32%)
Nov 04, 2013	11.56	11.56	11.35	11.35	10,289	-0.25(-2.16%)
Nov 01, 2013	11.62	11.70	11.60	11.60	22,202	+0.05(+0.43%)
Oct 31, 2013	11.46	11.62	11.45	11.55	16,250	+0.02(+0.17%)
Oct 30, 2013	11.54	11.54	11.44	11.53	6,609	+0.09(+0.79%)
Oct 29, 2013	11.40	11.47	11.40	11.44	6,623	+0.04(+0.35%)
Oct 28, 2013	11.41	11.44	11.30	11.40	12,852	+0.17(+1.51%)
Oct 25, 2013	11.15	11.32	11.11	11.23	18,561	+0.06(+0.54%)
Oct 24, 2013	11.18	11.18	11.05	11.17	3,160	+0.03(+0.27%)
Oct 23, 2013	11.11	11.26	11.00	11.14	5,062	+0.17(+1.55%)
Oct 22, 2013	11.03	11.05	10.95	10.97	27,277	-0.08(-0.72%)
Oct 21, 2013	11.10	11.10	11.00	11.05	6,001	+0.15(+1.38%)
Oct 18, 2013	10.84	11.18	10.84	10.90	31,452	-0.03(-0.27%)
Oct 17, 2013	10.67	10.93	10.67	10.93	18,480	+0.34(+3.21%)
Oct 16, 2013	10.59	10.59	10.59	10.59	1,552	+0.04(+0.38%)
Oct 15, 2013	10.65	10.65	10.55	10.55	5,954	-0.05(-0.47%)
Oct 11, 2013		10.60	10.60	10.60	0	+0.15(+1.44%)
Oct 10, 2013	10.38	10.50	10.30	10.45	12,800	+0.23(+2.25%)
Oct 09, 2013	10.20	10.22	10.20	10.22	2,091	+0.06(+0.59%)
Oct 08, 2013	10.30	10.30	10.16	10.16	2,252	-0.08(-0.78%)
Oct 07, 2013	10.10	10.27	10.10	10.24	4,370	+0.02(+0.20%)
Oct 04, 2013	10.15	10.22	10.11	10.22	6,040	+0.11(+1.09%)
Oct 03, 2013	10.13	10.13	10.11	10.11	2,500	-0.09(-0.88%)
Oct 02, 2013	10.15	10.20	10.10	10.20	5,000	+0.09(+0.89%)
Sep 30, 2013		10.11	10.11	10.11	0	-0.14(-1.37%)
Sep 27, 2013	10.27	10.32	10.25	10.25	11,684	-0.02(-0.19%)
Sep 26, 2013	10.98	10.98	10.24	10.27	14,022	+0.02(+0.20%)
Sep 25, 2013	10.27	10.31	10.12	10.25	27,091	+0.00(+0.00%)
Sep 24, 2013	10.20	10.26	10.20	10.25	16,025	+0.17(+1.69%)
Sep 23, 2013	10.25	10.25	10.00	10.08	14,732	-0.12(-1.18%)
Sep 20, 2013	10.11	10.30	10.10	10.20	16,275	+0.10(+0.99%)
Sep 19, 2013	9.990	10.10	9.930	10.10	20,074	+0.20(+2.02%)
Sep 18, 2013	9.510	10.05	9.510	9.900	94,392	+0.54(+5.77%)
Sep 16, 2013		9.360	9.360	9.360	53	+0.02(+0.21%)
Sep 13, 2013	9.320	9.350	9.310	9.340	1,400	+0.07(+0.76%)
Sep 12, 2013	9.270	9.270	9.270	9.270	5,552	-0.02(-0.22%)
Sep 11, 2013	9.300	9.300	9.290	9.290	11,470	+0.00(+0.00%)
Sep 10, 2013	9.280	9.290	9.270	9.290	9,072	+0.02(+0.22%)
Sep 09, 2013	9.380	9.380	9.260	9.270	3,383	+0.00(+0.00%)
Sep 06, 2013	9.310	9.310	9.260	9.270	4,132	-0.04(-0.43%)
Sep 05, 2013	9.260	9.310	9.260	9.310	14,556	+0.16(+1.75%)
Sep 04, 2013	9.060	9.230	9.060	9.150	8,721	+0.08(+0.88%)
Sep 03, 2013	9.170	9.190	9.030	9.070	17,857	+0.02(+0.22%)
Aug 30, 2013		9.050	9.050	9.050	0	-0.12(-1.31%)
Aug 29, 2013	9.300	9.300	9.170	9.170	17,481	+0.15(+1.66%)
Aug 28, 2013	9.000	9.110	9.000	9.020	16,648	-0.06(-0.66%)
Aug 27, 2013	9.140	9.140	9.080	9.080	3,269	-0.08(-0.87%)
Aug 26, 2013	9.190	9.200	9.150	9.160	6,131	+0.03(+0.33%)
Aug 23, 2013	9.100	9.150	9.070	9.130	9,393	+0.12(+1.33%)
Aug 22, 2013	9.120	9.120	9.010	9.010	4,390	+0.01(+0.11%)
Aug 21, 2013	9.100	9.100	9.000	9.000	767	+0.00(+0.00%)
Aug 20, 2013	9.000	9.000	9.000	9.000	1,255	+0.07(+0.78%)
Aug 19, 2013	9.080	9.120	8.930	8.930	3,983	-0.08(-0.89%)
Aug 16, 2013	9.010	9.010	9.010	9.010	1,307	+0.08(+0.90%)
Aug 15, 2013	8.870	9.140	8.870	8.930	9,689	-0.07(-0.78%)
Aug 14, 2013	8.910	9.000	8.910	9.000	1,803	+0.11(+1.24%)
Aug 13, 2013	8.900	8.900	8.890	8.890	1,103	+0.01(+0.11%)
Aug 09, 2013		8.880	8.880	8.880	7	+0.00(+0.00%)
Aug 08, 2013	9.080	9.080	8.880	8.880	1,100	+0.00(+0.00%)
Aug 07, 2013	8.880	8.880	8.880	8.880	1,214	+0.02(+0.23%)
Aug 06, 2013	9.000	9.000	8.830	8.860	8,936	-0.14(-1.56%)
Aug 01, 2013		9.000	9.000	9.000	0	-0.05(-0.55%)
Jul 31, 2013	9.050	9.050	9.050	9.050	200	+0.00(+0.00%)
Jul 30, 2013	9.000	9.050	9.000	9.050	10,252	+0.09(+1.00%)
Jul 29, 2013	8.960	8.960	8.960	8.960	1,181	-0.01(-0.11%)
Jul 26, 2013	9.000	9.000	8.970	8.970	1,888	-0.04(-0.44%)
Jul 25, 2013	9.060	9.060	9.000	9.010	1,916	-0.04(-0.44%)
Jul 24, 2013	9.060	9.100	9.010	9.050	2,900	+0.00(+0.00%)
Jul 23, 2013	9.000	9.050	9.000	9.050	26,364	+0.00(+0.00%)
Jul 22, 2013	9.020	9.050	9.020	9.050	2,338	+0.07(+0.78%)
Jul 19, 2013	8.980	8.980	8.980	8.980	1,500	+0.06(+0.67%)
Jul 18, 2013	8.880	9.010	8.880	8.920	6,533	+0.04(+0.45%)
Jul 17, 2013	8.700	8.870	8.700	8.880	1,300	+0.24(+2.78%)
Jul 16, 2013	8.670	8.670	8.600	8.640	4,143	-0.07(-0.80%)
Jul 15, 2013	8.580	8.710	8.580	8.710	3,660	+0.11(+1.28%)
Jul 12, 2013	8.600	8.600	8.600	8.600	100	-0.02(-0.23%)
Jul 11, 2013	8.530	8.620	8.530	8.620	25,929	+0.10(+1.17%)
Jul 10, 2013	8.510	8.520	8.510	8.520	8,545	-0.01(-0.12%)
Jul 09, 2013	8.500	8.550	8.500	8.530	4,644	+0.02(+0.24%)
Jul 08, 2013	8.470	8.510	8.460	8.510	937	+0.01(+0.12%)
Jul 05, 2013	8.400	8.500	8.390	8.500	13,517	+0.00(+0.00%)
Jul 04, 2013	8.560	8.560	8.500	8.500	3,553	+0.00(+0.00%)
Jul 03, 2013	8.380	8.500	8.380	8.500	1,880	-0.05(-0.58%)
Jul 02, 2013	8.510	8.550	8.410	8.550	12,243	-0.01(-0.12%)
Jun 28, 2013		8.560	8.560	8.560	0	+0.01(+0.12%)
Jun 26, 2013	8.530	8.550	8.430	8.550	13,062	-0.01(-0.12%)
Jun 25, 2013	8.520	8.560	8.520	8.560	308	+0.10(+1.18%)
Jun 24, 2013	8.500	8.500	8.460	8.460	29,699	-0.09(-1.05%)
Jun 21, 2013	8.500	8.550	8.500	8.550	2,150	+0.10(+1.18%)
Jun 20, 2013	8.700	8.700	8.380	8.450	9,127	-0.31(-3.54%)
Jun 19, 2013	8.800	8.800	8.760	8.760	708	+0.00(+0.00%)
Jun 18, 2013	8.760	8.880	8.760	8.760	2,940	+0.01(+0.11%)
Jun 17, 2013	8.740	8.750	8.740	8.750	8,465	+0.04(+0.46%)
Jun 14, 2013	8.710	8.710	8.710	8.710	7,706	+0.05(+0.58%)
Jun 13, 2013	8.690	8.690	8.660	8.660	1,542	+0.02(+0.23%)
Jun 12, 2013	8.730	8.760	8.640	8.640	17,338	-0.15(-1.71%)
Jun 11, 2013	8.800	8.800	8.530	8.790	7,121	-0.01(-0.11%)
Jun 10, 2013	8.800	8.850	8.800	8.800	2,480	-0.09(-1.01%)
Jun 07, 2013	8.750	8.890	8.750	8.890	5,291	+0.20(+2.30%)
Jun 06, 2013	8.770	8.770	8.650	8.690	19,322	-0.15(-1.70%)
Jun 05, 2013	8.870	8.870	8.790	8.840	19,127	-0.02(-0.23%)
Jun 04, 2013	8.920	8.950	8.860	8.860	5,653	-0.16(-1.77%)
Jun 03, 2013	9.140	9.140	9.000	9.020	4,294	+0.02(+0.22%)
May 31, 2013	9.000	9.000	9.000	9.000	2,070	-0.03(-0.33%)
May 30, 2013	9.120	9.120	9.020	9.030	13,146	-0.12(-1.31%)
May 29, 2013	9.150	9.150	9.150	9.150	200	-0.10(-1.08%)
May 28, 2013	9.340	9.340	9.210	9.250	3,604	-0.08(-0.86%)
May 27, 2013	9.260	9.330	9.210	9.330	5,184	+0.12(+1.30%)
May 24, 2013	9.040	9.210	9.040	9.210	11,206	+0.00(+0.00%)
May 23, 2013	9.060	9.400	9.030	9.210	4,033	+0.06(+0.66%)
May 22, 2013	9.350	9.370	9.150	9.150	10,376	-0.10(-1.08%)
May 21, 2013	9.070	9.250	9.070	9.250	19,856	+0.28(+3.12%)
May 17, 2013		8.970	8.970	8.970	0	-0.07(-0.77%)
May 16, 2013	8.820	9.320	8.820	9.040	1,425	+0.22(+2.49%)
May 15, 2013	8.850	8.850	8.810	8.820	1,943	-0.10(-1.12%)
May 13, 2013	8.910	9.040	8.910	8.920	1,734	-0.09(-1.00%)
May 10, 2013		9.010	9.010	9.010	32	+0.00(+0.00%)
May 09, 2013	9.030	9.030	9.010	9.010	2,743	-0.09(-0.99%)
May 08, 2013	9.100	9.100	9.100	9.100	13,957	+0.09(+1.00%)
May 07, 2013	8.990	9.010	8.950	9.010	6,270	+0.05(+0.56%)
May 06, 2013	8.960	8.960	8.960	8.960	4,200	-0.04(-0.44%)
May 03, 2013	9.000	9.000	9.000	9.000	6,000	+0.08(+0.90%)
May 02, 2013	8.850	8.930	8.800	8.920	6,723	+0.15(+1.71%)
May 01, 2013	8.960	8.960	8.770	8.770	580	-0.15(-1.68%)
Apr 30, 2013	8.800	8.920	8.800	8.920	6,168	+0.12(+1.36%)
Apr 29, 2013	8.770	8.830	8.770	8.800	16,468	+0.05(+0.57%)
Apr 26, 2013	8.750	8.750	8.750	8.750	464	-0.08(-0.91%)
Apr 25, 2013	8.900	8.930	8.800	8.830	11,146	-0.09(-1.01%)
Apr 24, 2013	8.900	8.920	8.900	8.920	10,528	+0.03(+0.34%)
Apr 23, 2013	8.890	8.890	8.890	8.890	9,753	+0.11(+1.25%)
Apr 22, 2013	8.750	8.800	8.750	8.780	4,570	+0.10(+1.15%)
Apr 19, 2013	8.660	8.740	8.660	8.680	3,663	-0.07(-0.80%)
Apr 18, 2013	8.780	8.780	8.670	8.750	77,975	-0.15(-1.69%)
Apr 17, 2013	8.880	8.900	8.850	8.900	13,750	-0.10(-1.11%)
Apr 16, 2013	8.920	9.000	8.920	9.000	244	+0.00(+0.00%)
Apr 15, 2013	9.000	9.000	9.000	9.000	100	-0.05(-0.55%)
Apr 12, 2013	8.970	9.250	8.890	9.050	3,749	+0.05(+0.56%)
Apr 11, 2013	9.010	9.010	8.960	9.000	8,506	-0.01(-0.11%)
Apr 10, 2013	8.960	9.010	8.960	9.010	5,617	+0.07(+0.78%)
Apr 09, 2013	8.900	8.990	8.900	8.940	6,118	+0.08(+0.90%)
Apr 08, 2013	8.900	8.950	8.850	8.860	4,578	-0.16(-1.77%)
Apr 05, 2013	8.910	9.170	8.770	9.020	9,098	+0.12(+1.35%)
Apr 04, 2013	9.060	9.060	8.900	8.900	2,839	-0.20(-2.20%)
Apr 03, 2013	9.260	9.260	9.100	9.100	2,500	-0.27(-2.88%)
Apr 02, 2013	9.290	9.370	9.290	9.370	689	+0.13(+1.41%)

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.