Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	8.905	9.006	8.889	8.972	1,982,568	+0.39(+4.55%)
Apr 29, 2014	8.632	8.680	8.560	8.582	3,659,547	+0.25(+2.94%)
Apr 28, 2014	8.281	8.370	8.253	8.337	1,007,755	+0.01(+0.07%)
Apr 25, 2014	8.376	8.387	8.276	8.331	537,669	-0.11(-1.32%)
Apr 24, 2014	8.454	8.465	8.375	8.443	415,483	+0.00(+0.00%)
Apr 23, 2014	8.448	8.460	8.398	8.443	549,306	-0.07(-0.79%)
Apr 22, 2014	8.526	8.577	8.482	8.510	942,800	+0.10(+1.19%)
Apr 21, 2014	8.393	8.432	8.360	8.409	498,344	+0.00(+0.00%)
Apr 17, 2014	8.359	8.409	8.409	8.409	778,957	+0.09(+1.07%)
Apr 16, 2014	8.220	8.343	8.186	8.320	631,915	+0.09(+1.08%)
Apr 15, 2014	8.259	8.304	8.131	8.231	614,739	-0.09(-1.07%)
Apr 14, 2014	8.259	8.331	8.231	8.320	509,744	+0.07(+0.88%)
Apr 11, 2014	8.220	8.320	8.203	8.248	779,273	-0.02(-0.27%)
Apr 10, 2014	8.398	8.426	8.253	8.270	1,434,778	-0.11(-1.26%)
Apr 09, 2014	8.331	8.387	8.256	8.376	1,452,340	+0.19(+2.31%)
Apr 08, 2014	8.086	8.203	8.086	8.186	850,115	+0.06(+0.75%)
Apr 07, 2014	8.175	8.186	8.081	8.125	636,620	-0.04(-0.48%)
Apr 04, 2014	8.220	8.237	8.159	8.164	418,826	-0.07(-0.88%)
Apr 03, 2014	8.292	8.309	8.192	8.237	540,344	+0.02(+0.20%)
Apr 02, 2014	8.198	8.253	8.187	8.220	807,099	-0.03(-0.41%)
Apr 01, 2014	8.287	8.304	8.198	8.253	1,186,115	+0.07(+0.82%)
Mar 31, 2014	8.192	8.248	8.170	8.186	749,421	+0.07(+0.82%)
Mar 28, 2014	8.103	8.188	8.103	8.120	1,066,955	+0.18(+2.25%)
Mar 27, 2014	7.936	7.969	7.897	7.941	846,594	+0.10(+1.28%)
Mar 26, 2014	7.919	7.919	7.819	7.841	1,121,839	-0.08(-0.99%)
Mar 25, 2014	7.802	7.925	7.790	7.919	1,041,145	+0.14(+1.79%)
Mar 24, 2014	7.757	7.780	7.644	7.780	1,054,124	+0.00(+0.00%)
Mar 21, 2014	7.852	7.913	7.769	7.780	867,688	+0.01(+0.07%)
Mar 20, 2014	7.629	7.841	7.608	7.774	858,549	+0.01(+0.14%)
Mar 19, 2014	7.863	7.880	7.691	7.763	779,357	-0.12(-1.49%)
Mar 18, 2014	7.919	7.969	7.858	7.880	557,508	+0.04(+0.57%)
Mar 17, 2014	7.802	7.874	7.774	7.835	755,775	+0.07(+0.93%)
Mar 14, 2014	7.618	7.824	7.607	7.763	1,294,735	-0.14(-1.83%)
Mar 13, 2014	8.153	8.164	7.880	7.908	1,152,130	-0.25(-3.01%)
Mar 12, 2014	8.081	8.164	8.069	8.153	1,292,745	+0.04(+0.48%)
Mar 11, 2014	8.125	8.198	7.936	8.114	2,736,899	-0.09(-1.15%)
Mar 10, 2014	8.131	8.237	8.081	8.209	3,746,777	+0.31(+3.88%)
Mar 07, 2014	8.003	8.008	7.863	7.902	4,294,099	+0.17(+2.16%)
Mar 06, 2014	7.679	7.863	7.652	7.735	5,916,978	+0.73(+10.42%)
Mar 05, 2014	7.061	7.078	6.966	7.005	563,718	+0.06(+0.88%)
Mar 04, 2014	6.916	6.949	6.899	6.944	1,089,984	+0.16(+2.38%)
Mar 03, 2014	6.871	6.910	6.743	6.782	1,145,843	-0.14(-2.09%)
Feb 28, 2014	6.955	6.966	6.888	6.927	2,630,957	-0.06(-0.88%)
Feb 27, 2014	6.966	7.022	6.955	6.988	2,549,741	-0.07(-1.03%)
Feb 26, 2014	7.089	7.094	7.022	7.061	1,677,671	-0.25(-3.43%)
Feb 25, 2014	7.323	7.395	7.278	7.312	1,012,594	-0.01(-0.08%)
Feb 24, 2014	7.278	7.345	7.156	7.317	1,281,059	+0.16(+2.26%)
Feb 21, 2014	7.200	7.242	7.156	7.156	840,492	+0.02(+0.23%)
Feb 20, 2014	7.122	7.161	7.089	7.139	456,459	+0.04(+0.63%)
Feb 19, 2014	7.117	7.161	7.094	7.094	717,118	+0.02(+0.24%)
Feb 18, 2014	7.105	7.122	7.072	7.077	1,044,487	+0.07(+1.03%)
Feb 14, 2014	6.994	7.005	7.005	7.005	520,740	+0.00(+0.00%)
Feb 13, 2014	6.905	7.016	6.905	7.005	909,410	+0.13(+1.86%)
Feb 12, 2014	6.860	6.910	6.843	6.877	597,340	-0.04(-0.56%)
Feb 11, 2014	6.882	6.944	6.877	6.916	982,714	+0.02(+0.24%)
Feb 10, 2014	6.871	6.899	6.838	6.899	4,567,160	-0.06(-0.80%)
Feb 07, 2014	6.910	6.972	6.894	6.955	507,688	+0.11(+1.63%)
Feb 06, 2014	6.788	6.888	6.788	6.843	589,606	+0.17(+2.50%)
Feb 05, 2014	6.682	6.715	6.643	6.676	702,572	+0.00(+0.00%)
Feb 04, 2014	6.687	6.710	6.640	6.676	657,305	+0.02(+0.25%)
Feb 03, 2014	6.810	6.821	6.660	6.660	1,025,139	-0.24(-3.47%)
Jan 31, 2014	6.838	6.938	6.816	6.899	599,817	-0.06(-0.88%)
Jan 30, 2014	6.933	6.976	6.838	6.960	1,574,533	+0.13(+1.88%)
Jan 29, 2014	6.816	6.882	6.799	6.832	522,834	-0.03(-0.49%)
Jan 28, 2014	6.799	6.910	6.788	6.866	647,396	-0.03(-0.48%)
Jan 27, 2014	6.944	6.988	6.882	6.899	597,586	-0.04(-0.56%)
Jan 24, 2014	7.077	7.089	6.938	6.938	1,072,695	-0.25(-3.41%)
Jan 23, 2014	7.217	7.222	7.128	7.183	1,007,757	+0.07(+1.02%)
Jan 22, 2014	7.111	7.125	7.050	7.111	1,119,160	-0.06(-0.85%)
Jan 21, 2014	7.234	7.234	7.130	7.172	1,097,921	-0.12(-1.68%)
Jan 17, 2014	7.256	7.295	7.295	7.295	3,055,000	-0.01(-0.15%)
Jan 16, 2014	7.328	7.338	7.269	7.306	612,033	-0.01(-0.15%)
Jan 15, 2014	7.245	7.330	7.211	7.317	762,883	+0.07(+1.00%)
Jan 14, 2014	7.250	7.278	7.234	7.245	868,441	+0.03(+0.39%)
Jan 13, 2014	7.228	7.278	7.217	7.217	1,679,595	+0.00(+0.00%)
Jan 10, 2014	7.133	7.245	7.117	7.217	1,738,464	+0.27(+3.93%)
Jan 09, 2014	6.927	6.960	6.921	6.944	1,010,385	+0.01(+0.16%)
Jan 08, 2014	6.894	6.933	6.871	6.933	780,256	+0.01(+0.08%)
Jan 07, 2014	6.894	6.938	6.860	6.927	1,791,837	+0.16(+2.30%)
Jan 06, 2014	6.738	6.771	6.693	6.771	1,327,140	+0.08(+1.25%)
Jan 03, 2014	6.704	6.721	6.632	6.687	590,757	+0.02(+0.33%)
Jan 02, 2014	6.665	6.676	6.621	6.665	790,582	-0.22(-3.16%)
Dec 31, 2013	6.882	6.882	6.882	6.882	723,869	+0.04(+0.65%)
Dec 30, 2013	6.871	6.882	6.821	6.838	774,703	-0.04(-0.57%)
Dec 27, 2013	6.860	6.933	6.849	6.877	998,160	+0.12(+1.73%)
Dec 26, 2013	6.715	6.760	6.710	6.760	588,519	+0.04(+0.66%)
Dec 24, 2013	6.699	6.743	6.654	6.715	434,195	+0.03(+0.42%)
Dec 23, 2013	6.665	6.726	6.665	6.687	1,106,547	+0.01(+0.17%)
Dec 20, 2013	6.693	6.788	6.587	6.676	1,381,154	-0.19(-2.76%)
Dec 19, 2013	6.843	6.866	6.815	6.866	771,178	+0.06(+0.82%)
Dec 18, 2013	6.816	6.827	6.714	6.810	851,577	+0.12(+1.75%)
Dec 17, 2013	6.771	6.777	6.676	6.693	897,472	+0.11(+1.69%)
Dec 16, 2013	6.609	6.637	6.576	6.582	811,732	+0.01(+0.17%)
Dec 13, 2013	6.604	6.604	6.492	6.570	1,009,049	-0.05(-0.76%)
Dec 12, 2013	6.654	6.687	6.621	6.621	774,132	-0.05(-0.75%)
Dec 11, 2013	6.743	6.754	6.654	6.671	863,812	-0.08(-1.24%)
Dec 10, 2013	6.799	6.821	6.738	6.754	2,019,033	-0.13(-1.86%)
Dec 09, 2013	6.832	6.916	6.827	6.882	1,092,739	+0.03(+0.41%)
Dec 06, 2013	6.821	6.860	6.771	6.855	1,683,998	+0.03(+0.49%)
Dec 05, 2013	6.855	6.910	6.821	6.821	889,953	+0.03(+0.49%)
Dec 04, 2013	6.682	6.804	6.632	6.788	949,375	+0.07(+1.08%)
Dec 03, 2013	6.777	6.782	6.715	6.715	1,461,827	-0.15(-2.25%)
Dec 02, 2013	6.934	6.994	6.870	6.870	749,276	-0.13(-1.85%)
Nov 29, 2013	7.021	7.037	6.983	6.999	522,984	+0.06(+0.93%)
Nov 27, 2013	6.945	6.983	6.913	6.934	824,345	+0.02(+0.31%)
Nov 26, 2013	6.902	6.956	6.875	6.913	550,739	+0.01(+0.08%)
Nov 25, 2013	6.929	6.945	6.880	6.907	696,761	-0.03(-0.39%)
Nov 22, 2013	6.918	6.945	6.902	6.934	538,706	+0.11(+1.58%)
Nov 21, 2013	6.800	6.832	6.789	6.827	801,750	+0.02(+0.32%)
Nov 20, 2013	6.945	6.956	6.799	6.805	805,292	-0.18(-2.62%)
Nov 19, 2013	7.026	7.042	6.972	6.988	881,367	-0.03(-0.38%)
Nov 18, 2013	7.075	7.107	7.015	7.015	691,268	-0.02(-0.23%)
Nov 15, 2013	7.048	7.075	6.978	7.031	703,808	+0.06(+0.85%)
Nov 14, 2013	6.999	7.010	6.934	6.972	723,197	-0.01(-0.08%)
Nov 12, 2013	6.978	7.031	6.956	6.978	1,109,372	-0.06(-0.92%)
Nov 11, 2013	7.010	7.053	6.988	7.042	626,758	+0.04(+0.62%)
Nov 08, 2013	6.934	6.999	6.897	6.999	985,803	+0.09(+1.33%)
Nov 07, 2013	7.004	7.015	6.907	6.907	1,083,832	-0.19(-2.66%)
Nov 06, 2013	7.058	7.096	7.042	7.096	877,125	+0.05(+0.69%)
Nov 05, 2013	6.988	7.048	6.934	7.048	2,002,755	-0.32(-4.32%)
Nov 04, 2013	7.366	7.398	7.333	7.366	550,349	+0.01(+0.15%)
Nov 01, 2013	7.436	7.436	7.312	7.355	962,150	-0.05(-0.66%)
Oct 31, 2013	7.403	7.414	7.344	7.403	1,428,612	-0.03(-0.44%)
Oct 30, 2013	7.576	7.587	7.436	7.436	1,458,366	-0.22(-2.82%)
Oct 29, 2013	7.576	7.657	7.565	7.652	1,273,923	+0.10(+1.28%)
Oct 28, 2013	7.549	7.582	7.517	7.554	904,294	+0.03(+0.43%)
Oct 25, 2013	7.495	7.527	7.457	7.522	2,367,239	-0.03(-0.36%)
Oct 24, 2013	7.544	7.571	7.501	7.549	1,267,914	+0.08(+1.08%)
Oct 23, 2013	7.441	7.484	7.393	7.468	3,272,137	-0.40(-5.07%)
Oct 22, 2013	7.797	7.916	7.786	7.867	2,146,518	+0.11(+1.46%)
Oct 21, 2013	7.689	7.754	7.684	7.754	1,641,045	+0.10(+1.34%)
Oct 18, 2013	7.678	7.684	7.614	7.652	2,901,905	+0.05(+0.64%)
Oct 17, 2013	7.560	7.603	7.544	7.603	2,419,630	+0.03(+0.43%)
Oct 16, 2013	7.560	7.603	7.533	7.571	4,131,314	+0.22(+2.93%)
Oct 15, 2013	7.339	7.371	7.333	7.355	3,536,938	-0.04(-0.51%)
Oct 14, 2013	7.377	7.414	7.355	7.393	1,889,065	+0.10(+1.33%)
Oct 11, 2013	7.323	7.350	7.279	7.296	2,568,421	-0.16(-2.10%)
Oct 10, 2013	7.344	7.452	7.328	7.452	4,134,682	+0.30(+4.22%)
Oct 09, 2013	7.155	7.182	7.085	7.150	1,856,278	+0.15(+2.16%)
Oct 08, 2013	7.102	7.111	6.988	6.999	3,865,282	+0.06(+0.93%)
Oct 07, 2013	6.853	6.961	6.853	6.934	1,653,485	+0.04(+0.63%)
Oct 04, 2013	6.886	6.924	6.870	6.891	5,350,778	+0.10(+1.43%)
Oct 03, 2013	6.767	6.814	6.756	6.794	1,983,416	+0.00(+0.00%)
Oct 02, 2013	6.778	6.805	6.729	6.794	830,321	+0.00(+0.00%)
Oct 01, 2013	6.778	6.832	6.767	6.794	1,607,806	-0.02(-0.32%)
Sep 27, 2013	6.832	6.859	6.789	6.816	1,586,243	+0.01(+0.08%)
Sep 26, 2013	6.827	6.880	6.778	6.810	2,805,555	+0.21(+3.19%)
Sep 25, 2013	6.584	6.611	6.566	6.600	2,795,203	+0.19(+3.03%)
Sep 24, 2013	6.411	6.438	6.395	6.406	1,576,739	+0.07(+1.11%)
Sep 23, 2013	6.357	6.374	6.309	6.336	1,060,127	+0.00(+0.00%)
Sep 20, 2013	6.341	6.379	6.330	6.336	1,604,802	+0.04(+0.60%)
Sep 19, 2013	6.347	6.352	6.282	6.298	1,207,867	-0.03(-0.51%)
Sep 18, 2013	6.217	6.357	6.179	6.330	1,547,092	+0.05(+0.77%)
Sep 17, 2013	6.185	6.282	6.175	6.282	2,038,113	+0.05(+0.87%)
Sep 16, 2013	6.262	6.271	6.206	6.228	1,164,285	-0.03(-0.52%)
Sep 13, 2013	6.277	6.294	6.233	6.260	1,149,202	-0.05(-0.77%)
Sep 12, 2013	6.379	6.406	6.293	6.309	2,881,340	+0.15(+2.36%)
Sep 11, 2013	6.147	6.223	6.134	6.163	2,006,232	+0.07(+1.15%)
Sep 10, 2013	6.050	6.109	6.045	6.093	1,884,276	+0.10(+1.62%)
Sep 09, 2013	5.958	6.018	5.953	5.996	1,222,206	+0.06(+1.00%)
Sep 06, 2013	5.953	5.980	5.899	5.937	1,627,538	+0.02(+0.36%)
Sep 05, 2013	5.867	5.958	5.861	5.915	2,884,150	+0.17(+2.91%)
Sep 04, 2013	5.635	5.748	5.613	5.748	2,241,936	+0.12(+2.21%)
Sep 03, 2013	5.640	5.678	5.613	5.624	1,364,530	+0.15(+2.66%)
Aug 30, 2013	5.505	5.513	5.446	5.478	529,450	+0.02(+0.30%)
Aug 29, 2013	5.489	5.516	5.462	5.462	909,415	+0.02(+0.40%)
Aug 28, 2013	5.414	5.484	5.392	5.441	838,903	-0.02(-0.39%)
Aug 27, 2013	5.468	5.500	5.441	5.462	890,515	-0.12(-2.13%)
Aug 26, 2013	5.619	5.646	5.576	5.581	919,201	-0.08(-1.43%)
Aug 23, 2013	5.635	5.662	5.602	5.662	676,665	+0.08(+1.45%)
Aug 22, 2013	5.592	5.608	5.549	5.581	803,689	+0.04(+0.68%)
Aug 21, 2013	5.592	5.624	5.538	5.543	489,146	-0.02(-0.39%)
Aug 20, 2013	5.592	5.602	5.554	5.565	863,378	-0.06(-1.05%)
Aug 19, 2013	5.673	5.683	5.624	5.624	1,405,510	-0.08(-1.42%)
Aug 16, 2013	5.678	5.727	5.656	5.705	1,399,635	+0.06(+1.05%)
Aug 15, 2013	5.635	5.667	5.581	5.646	1,194,824	+0.00(+0.00%)
Aug 14, 2013	5.635	5.651	5.613	5.646	1,024,566	+0.04(+0.77%)
Aug 13, 2013	5.532	5.640	5.527	5.602	1,933,848	+0.12(+2.26%)
Aug 12, 2013	5.484	5.500	5.441	5.478	864,824	+0.01(+0.10%)
Aug 09, 2013	5.473	5.478	5.425	5.473	1,007,328	+0.14(+2.63%)
Aug 08, 2013	5.349	5.376	5.306	5.333	785,528	+0.07(+1.33%)
Aug 07, 2013	5.230	5.268	5.220	5.263	576,129	+0.04(+0.72%)
Aug 06, 2013	5.252	5.257	5.182	5.225	1,358,844	-0.11(-2.02%)
Aug 05, 2013	5.284	5.333	5.279	5.333	859,485	+0.01(+0.20%)
Aug 02, 2013	5.301	5.354	5.301	5.322	1,402,014	+0.02(+0.41%)
Aug 01, 2013	5.295	5.327	5.274	5.301	1,219,787	-0.01(-0.20%)
Jul 31, 2013	5.274	5.344	5.252	5.311	1,520,750	-0.01(-0.20%)
Jul 30, 2013	5.365	5.371	5.301	5.322	900,871	-0.02(-0.40%)
Jul 29, 2013	5.333	5.360	5.306	5.344	1,321,972	-0.11(-2.08%)
Jul 26, 2013	5.365	5.457	5.360	5.457	3,600,395	+0.08(+1.50%)
Jul 25, 2013	5.279	5.381	5.268	5.376	2,062,016	-0.14(-2.54%)
Jul 24, 2013	5.505	5.538	5.468	5.516	1,220,021	+0.07(+1.29%)
Jul 23, 2013	5.478	5.500	5.446	5.446	1,631,861	+0.12(+2.33%)
Jul 22, 2013	5.290	5.349	5.274	5.322	1,077,645	+0.05(+0.92%)
Jul 19, 2013	5.252	5.311	5.230	5.274	581,457	-0.01(-0.20%)
Jul 18, 2013	5.252	5.295	5.252	5.284	883,026	+0.03(+0.62%)
Jul 17, 2013	5.284	5.284	5.225	5.252	870,417	+0.01(+0.10%)
Jul 16, 2013	5.230	5.274	5.214	5.247	1,076,304	+0.00(+0.00%)
Jul 15, 2013	5.187	5.247	5.187	5.247	840,548	+0.06(+1.25%)
Jul 12, 2013	5.155	5.182	5.096	5.182	917,218	-0.02(-0.31%)
Jul 11, 2013	5.214	5.225	5.160	5.198	1,528,007	+0.10(+2.01%)
Jul 10, 2013	5.020	5.101	5.009	5.096	899,114	+0.04(+0.85%)
Jul 09, 2013	5.101	5.085	5.052	5.052	1,055,863	+0.06(+1.19%)
Jul 08, 2013	4.982	5.042	4.966	4.993	1,179,073	+0.03(+0.65%)
Jul 05, 2013	4.988	4.993	4.907	4.961	1,073,268	-0.01(-0.22%)
Jul 03, 2013	4.955	5.020	4.951	4.972	710,967	-0.06(-1.28%)
Jul 02, 2013	5.047	5.074	4.999	5.036	1,296,931	-0.08(-1.58%)

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.