Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	9.434	9.434	9.088	9.302	8,590	-0.04(-0.42%)
Jan 30, 2014	9.172	9.341	9.172	9.341	5,068	+0.13(+1.38%)
Jan 29, 2014	9.307	9.307	9.186	9.214	3,631	-0.08(-0.91%)
Jan 28, 2014	9.392	9.392	9.045	9.299	23,835	-0.01(-0.09%)
Jan 27, 2014	8.234	10.55	8.234	9.307	80,880	+1.32(+16.51%)
Jan 24, 2014	7.439	8.149	7.439	7.989	19,313	+0.56(+7.49%)
Jan 23, 2014	7.439	7.439	7.297	7.432	1,880	+0.16(+2.23%)
Jan 22, 2014	7.112	7.270	7.112	7.270	9,562	+0.17(+2.34%)
Jan 21, 2014	7.118	7.118	7.104	7.104	2,358	-0.01(-0.19%)
Jan 17, 2014	7.109	7.118	7.118	7.118	828	+0.02(+0.24%)
Jan 16, 2014	7.076	7.101	7.059	7.101	9,269	+0.00(+0.00%)
Jan 15, 2014	7.076	7.101	7.059	7.101	16,222	+0.03(+0.36%)
Jan 14, 2014	7.372	7.372	7.067	7.076	2,685	+0.02(+0.24%)
Jan 09, 2014	7.067	7.059	7.059	7.059	473	+0.03(+0.36%)
Jan 07, 2014	7.025	7.033	7.033	7.033	6,387	+0.06(+0.85%)
Jan 06, 2014	7.025	7.050	6.974	6.974	7,570	-0.19(-2.71%)
Jan 03, 2014	7.270	7.270	7.126	7.169	3,430	-0.12(-1.62%)
Jan 02, 2014	7.084	7.439	6.974	7.287	26,391	+0.30(+4.23%)
Dec 31, 2013	6.991	6.991	6.991	6.991	359	+0.09(+1.31%)
Dec 30, 2013	6.891	6.901	6.891	6.901	5,162	-0.09(-1.29%)
Dec 27, 2013	6.991	6.991	6.991	6.991	1,276	+0.10(+1.45%)
Dec 24, 2013	6.891	6.891	6.891	6.891	16	-0.02(-0.24%)
Dec 23, 2013	6.908	6.991	6.908	6.908	1,287	+0.02(+0.24%)
Dec 20, 2013	6.891	6.891	6.891	6.891	153	+0.00(+0.00%)
Dec 18, 2013	6.891	6.891	6.891	6.891	2,993	+0.00(+0.00%)
Dec 13, 2013	6.857	6.891	6.891	6.891	8	+0.07(+0.98%)
Dec 12, 2013	6.891	6.891	6.824	6.824	2,681	-0.07(-0.97%)
Dec 11, 2013	6.891	6.916	6.891	6.891	6,435	+0.00(+0.00%)
Dec 10, 2013	6.899	6.933	6.883	6.891	8,404	+0.00(+0.00%)
Dec 09, 2013	6.819	6.891	6.819	6.891	373	+0.08(+1.23%)
Dec 06, 2013	6.824	6.824	6.807	6.807	0	-0.04(-0.61%)
Dec 05, 2013	6.933	6.933	6.782	6.849	0	-0.07(-0.97%)
Dec 04, 2013	6.615	6.933	6.599	6.916	0	+0.23(+3.50%)
Dec 03, 2013	6.690	6.690	6.682	6.682	0	+0.00(+0.00%)
Nov 29, 2013	6.682	6.682	6.682	6.682	0	+0.11(+1.65%)
Nov 27, 2013	6.682	6.713	6.574	6.574	0	-0.15(-2.24%)
Nov 25, 2013	6.724	6.724	6.724	6.724	239	+0.04(+0.62%)
Nov 22, 2013	6.724	6.749	6.682	6.682	0	-0.01(-0.13%)
Nov 21, 2013	6.724	6.724	6.690	6.691	0	-0.03(-0.50%)
Nov 20, 2013	6.724	6.724	6.724	6.724	0	+0.03(+0.37%)
Nov 19, 2013	6.808	6.841	6.699	6.699	0	-0.12(-1.72%)
Nov 18, 2013	6.816	6.837	6.816	6.816	0	-0.03(-0.49%)
Nov 13, 2013	6.807	6.849	6.849	6.849	11,613	+0.02(+0.24%)
Nov 12, 2013	6.799	6.832	6.799	6.832	0	+0.00(+0.00%)
Nov 11, 2013	6.682	6.832	6.682	6.832	0	+0.11(+1.61%)
Nov 08, 2013	6.724	6.724	6.724	6.724	0	+0.12(+1.77%)
Nov 07, 2013	6.690	6.691	6.565	6.607	0	-0.08(-1.12%)
Nov 06, 2013	6.724	6.724	6.682	6.682	0	-0.04(-0.62%)
Nov 05, 2013	6.724	6.724	6.724	6.724	0	+0.00(+0.00%)
Nov 01, 2013	6.724	6.724	6.724	6.724	598	+0.00(+0.00%)
Oct 31, 2013	6.774	6.774	6.715	6.724	0	+0.00(+0.00%)
Oct 30, 2013	6.715	6.732	6.715	6.724	0	+0.00(+0.00%)
Oct 28, 2013	6.724	6.724	6.724	6.724	4,788	-0.02(-0.25%)
Oct 25, 2013	6.782	6.782	6.741	6.741	0	-0.01(-0.12%)
Oct 24, 2013	6.782	6.782	6.715	6.749	0	+0.02(+0.25%)
Oct 23, 2013	6.715	6.791	6.715	6.732	0	+0.05(+0.75%)
Oct 22, 2013	6.724	6.727	6.682	6.682	0	-0.04(-0.62%)
Oct 21, 2013	6.782	6.791	6.724	6.724	0	+0.00(+0.00%)
Oct 18, 2013	6.724	6.724	6.715	6.724	16,044	+0.04(+0.62%)
Oct 17, 2013	6.682	6.683	6.682	6.682	0	+0.00(+0.00%)
Oct 16, 2013	6.665	6.682	6.665	6.682	0	+0.12(+1.78%)
Oct 15, 2013	6.565	6.565	6.565	6.565	0	-0.03(-0.51%)
Oct 14, 2013	6.599	6.599	6.599	6.599	0	-0.04(-0.63%)
Oct 10, 2013	6.707	6.640	6.640	6.640	7,183	+0.03(+0.51%)
Oct 09, 2013	6.807	6.807	6.557	6.607	0	-0.10(-1.49%)
Oct 08, 2013	6.807	6.807	6.690	6.707	0	-0.10(-1.47%)
Oct 07, 2013	6.799	6.807	6.767	6.807	0	+0.04(+0.62%)
Oct 04, 2013	6.582	6.791	6.557	6.766	0	+0.16(+2.40%)
Oct 03, 2013	6.649	6.649	6.607	6.607	0	-0.07(-1.00%)
Oct 02, 2013	6.791	6.849	6.674	6.674	0	-0.13(-1.96%)
Oct 01, 2013	6.674	6.807	6.674	6.807	0	+0.13(+1.87%)
Sep 26, 2013	6.674	6.682	6.682	6.682	2,035	-0.04(-0.62%)
Sep 25, 2013	6.724	6.807	6.724	6.724	0	-0.08(-1.23%)
Sep 24, 2013	6.807	6.807	6.807	6.807	0	+0.00(+0.00%)
Sep 23, 2013	6.807	6.807	6.807	6.807	0	-0.03(-0.49%)
Sep 20, 2013	6.832	6.849	6.832	6.841	0	+0.00(+0.00%)
Sep 19, 2013	6.841	6.841	6.841	6.841	0	+0.16(+2.38%)
Sep 18, 2013	6.640	6.682	6.640	6.682	0	+0.04(+0.63%)
Sep 17, 2013	6.640	6.640	6.640	6.640	0	-0.03(-0.50%)
Sep 16, 2013	6.557	6.674	6.674	6.674	0	+0.12(+1.78%)
Sep 13, 2013	6.715	6.715	6.557	6.557	0	-0.13(-1.88%)
Sep 12, 2013	6.807	6.807	6.682	6.682	0	-0.04(-0.62%)
Sep 11, 2013	6.682	6.724	6.682	6.724	0	+0.03(+0.50%)
Sep 10, 2013	7.025	7.025	6.690	6.690	0	-0.31(-4.38%)
Sep 09, 2013	6.997	6.997	6.997	6.997	0	+0.20(+2.91%)
Sep 06, 2013	6.986	6.986	6.715	6.799	0	+0.12(+1.75%)
Sep 05, 2013	6.874	6.874	6.565	6.682	0	+0.21(+3.23%)
Sep 04, 2013	6.857	6.874	6.473	6.473	0	-0.27(-3.97%)
Aug 30, 2013	6.741	6.741	6.741	6.741	119	+0.02(+0.25%)
Aug 29, 2013	6.749	6.749	6.724	6.724	0	-0.01(-0.12%)
Aug 28, 2013	6.832	6.832	6.732	6.732	0	+0.01(+0.08%)
Aug 27, 2013	6.983	7.100	6.727	6.727	0	-0.29(-4.12%)
Aug 26, 2013	7.075	7.350	6.766	7.016	0	+0.10(+1.45%)
Aug 23, 2013	6.749	6.941	6.732	6.916	0	-0.03(-0.36%)
Aug 21, 2013	6.941	6.941	6.941	6.941	134	-0.03(-0.48%)
Aug 20, 2013	6.766	6.974	6.766	6.974	0	+0.20(+2.96%)
Aug 19, 2013	6.757	6.849	6.682	6.774	0	+0.23(+3.44%)
Aug 16, 2013	6.548	6.548	6.548	6.548	0	-0.00(-0.03%)
Aug 15, 2013	6.550	6.550	6.550	6.550	1,676	-0.04(-0.56%)
Aug 14, 2013	6.587	6.587	6.587	6.587	0	+0.03(+0.46%)
Aug 12, 2013	6.732	6.557	6.557	6.557	8,380	-0.13(-1.88%)
Aug 09, 2013	6.682	6.682	6.682	6.682	1,915	+0.04(+0.63%)
Aug 08, 2013	6.557	6.682	6.557	6.640	22,454	+0.17(+2.58%)
Aug 06, 2013	6.565	6.473	6.473	6.473	359	-0.05(-0.77%)
Aug 05, 2013	6.523	6.523	6.523	6.523	119	-0.03(-0.38%)
Aug 02, 2013	6.590	6.590	6.548	6.548	1,795	-0.01(-0.13%)
Aug 01, 2013	6.557	6.598	6.557	6.557	4,509	+0.08(+1.16%)
Jul 31, 2013	6.482	6.482	6.482	6.482	0	-0.07(-1.02%)
Jul 30, 2013	6.507	6.548	6.507	6.548	0	+0.05(+0.77%)
Jul 26, 2013	6.498	6.498	6.498	6.498	0	-0.09(-1.36%)
Jul 25, 2013	6.432	6.599	6.432	6.588	0	+0.25(+3.91%)
Jul 24, 2013	6.458	6.458	6.340	6.340	0	-0.09(-1.44%)
Jul 18, 2013	6.432	6.432	6.432	6.432	0	-0.04(-0.69%)
Jul 17, 2013	6.548	6.548	6.473	6.477	2,642	-0.12(-1.84%)
Jul 16, 2013	6.599	6.599	6.599	6.599	0	+0.00(+0.00%)
Jul 12, 2013	6.574	6.599	6.599	6.599	19,155	+0.03(+0.51%)
Jul 11, 2013	6.565	6.565	6.565	6.565	0	-0.03(-0.51%)
Jul 08, 2013	6.590	6.599	6.599	6.599	7,901	+0.08(+1.28%)
Jul 03, 2013	6.515	6.515	6.515	6.515	0	-0.04(-0.64%)
Jul 02, 2013	6.448	6.599	6.432	6.557	0	+0.13(+1.95%)
Jul 01, 2013	6.432	6.515	6.432	6.432	0	+0.03(+0.39%)
Jun 28, 2013	6.406	6.406	6.406	6.406	119	+0.10(+1.59%)
Jun 26, 2013	6.264	6.306	6.264	6.306	0	+0.04(+0.67%)
Jun 25, 2013	6.264	6.264	6.264	6.264	0	+0.00(+0.00%)
Jun 24, 2013	6.590	6.590	6.264	6.264	0	-0.33(-4.94%)
Jun 21, 2013	6.590	6.590	6.590	6.590	178	+0.08(+1.15%)
Jun 20, 2013	6.557	6.557	6.473	6.515	0	-0.05(-0.76%)
Jun 19, 2013	6.565	6.565	6.548	6.565	0	-0.03(-0.51%)
Jun 17, 2013	6.557	6.599	6.599	6.599	1,197	+0.13(+1.94%)
Jun 10, 2013	6.473	6.473	6.473	6.473	0	-0.02(-0.32%)
Jun 07, 2013	6.494	6.494	6.494	6.494	0	+0.06(+0.97%)
Jun 06, 2013	6.465	6.482	6.432	6.432	0	-0.03(-0.52%)
Jun 05, 2013	6.465	6.465	6.465	6.465	0	+0.00(+0.00%)
Jun 04, 2013	6.473	6.473	6.465	6.465	0	-0.01(-0.13%)
Jun 03, 2013	6.473	6.473	6.473	6.473	359	+0.00(+0.06%)
May 24, 2013	6.470	6.470	6.470	6.470	0	+0.00(+0.07%)
May 23, 2013	6.515	6.515	6.465	6.465	0	-0.13(-1.90%)
May 22, 2013	6.582	6.590	6.582	6.590	0	+0.13(+2.07%)
May 17, 2013	6.465	6.457	6.457	6.457	1,197	+0.02(+0.26%)
May 16, 2013	6.440	6.440	6.440	6.440	478	+0.05(+0.78%)
May 15, 2013	6.156	6.406	6.156	6.390	0	-0.13(-1.92%)
May 13, 2013	6.515	6.515	6.515	6.515	0	-0.08(-1.27%)
May 10, 2013	6.440	6.599	6.440	6.599	0	+0.08(+1.28%)
May 09, 2013	6.507	6.515	6.507	6.515	0	+0.08(+1.30%)
May 08, 2013	6.423	6.432	6.423	6.432	0	+0.06(+0.92%)
May 07, 2013	6.532	6.532	6.331	6.373	0	-0.11(-1.76%)
May 06, 2013	6.515	6.515	6.440	6.487	0	+0.06(+0.86%)
May 03, 2013	6.432	6.432	6.432	6.432	0	-0.06(-0.95%)
May 02, 2013	6.482	6.599	6.482	6.494	0	+0.02(+0.32%)
May 01, 2013	6.482	6.594	6.473	6.473	0	-0.04(-0.64%)
Apr 29, 2013	6.766	6.515	6.515	6.515	718	-0.37(-5.34%)
Apr 26, 2013	6.883	6.883	6.883	6.883	1,556	+0.48(+7.57%)
Apr 19, 2013	6.398	6.398	6.398	6.398	0	+0.01(+0.13%)
Apr 18, 2013	6.390	6.390	6.390	6.390	119	-0.13(-1.92%)
Apr 17, 2013	6.415	6.532	6.415	6.515	5,319	+0.12(+1.83%)
Apr 16, 2013	6.515	6.515	6.398	6.398	7,183	-0.03(-0.39%)
Apr 12, 2013	6.432	6.423	6.423	6.423	9,937	+0.03(+0.39%)
Apr 11, 2013	6.574	6.574	6.390	6.398	2,441	-0.28(-4.24%)
Apr 10, 2013	6.573	6.682	6.565	6.681	9,607	+0.12(+1.90%)
Apr 09, 2013	6.574	6.574	6.557	6.557	1,370	-0.17(-2.48%)
Apr 08, 2013	6.682	6.807	6.574	6.724	20,173	+0.00(+0.00%)
Apr 05, 2013	6.732	6.841	6.565	6.724	10,056	-0.01(-0.12%)
Apr 04, 2013	6.849	6.849	6.724	6.732	18,185	-0.02(-0.25%)
Apr 03, 2013	6.766	6.766	6.749	6.749	3,232	-0.04(-0.61%)
Apr 02, 2013	6.791	6.791	6.791	6.791	119	-0.01(-0.12%)
Mar 27, 2013	6.799	6.799	6.799	6.799	119	-0.05(-0.73%)
Mar 25, 2013	6.849	6.849	6.849	6.849	119	+0.04(+0.61%)
Mar 22, 2013	6.724	6.807	6.724	6.807	478	+0.19(+2.90%)
Mar 20, 2013	6.624	6.615	6.615	6.615	1,676	-0.10(-1.49%)
Mar 19, 2013	6.757	6.757	6.699	6.715	4,708	+0.03(+0.50%)
Mar 18, 2013	6.682	6.682	6.607	6.682	15,793	-0.08(-1.11%)
Mar 15, 2013	6.757	6.757	6.757	6.757	3,424	+0.04(+0.57%)
Mar 14, 2013	6.719	6.719	6.719	6.719	299	-0.01(-0.07%)
Mar 13, 2013	6.757	6.766	6.724	6.724	10,056	-0.04(-0.62%)
Mar 12, 2013	6.766	6.799	6.678	6.766	26,458	+0.00(+0.00%)
Mar 11, 2013	6.724	6.874	6.724	6.766	7,665	+0.08(+1.25%)
Mar 08, 2013	6.674	6.682	6.674	6.682	538	-0.03(-0.37%)
Mar 07, 2013	6.690	6.707	6.599	6.707	1,436	+0.03(+0.38%)
Mar 06, 2013	6.490	6.749	6.490	6.682	3,831	+0.13(+1.91%)
Mar 05, 2013	6.557	6.574	6.557	6.557	4,190	-0.08(-1.26%)
Mar 04, 2013	6.766	6.849	6.557	6.640	3,232	-0.04(-0.62%)
Mar 01, 2013	6.565	6.824	6.565	6.682	3,082	-0.08(-1.23%)
Feb 28, 2013	6.766	6.766	6.766	6.766	119	-0.07(-0.98%)
Feb 26, 2013	6.832	6.832	6.832	6.832	0	-0.48(-6.51%)
Feb 21, 2013	7.309	7.309	7.309	7.309	0	+0.00(+0.00%)
Feb 20, 2013	7.217	7.309	7.158	7.309	15,444	+0.17(+2.34%)
Feb 19, 2013	7.133	7.141	7.108	7.141	718	+0.04(+0.59%)
Feb 15, 2013	7.100	7.100	7.075	7.100	1,316	-0.03(-0.47%)
Feb 12, 2013	7.133	7.133	7.133	7.133	119	+0.03(+0.47%)
Feb 11, 2013	7.100	7.125	7.100	7.100	1,555	+0.00(+0.00%)
Feb 08, 2013	7.183	7.183	6.958	7.100	778	+0.18(+2.66%)
Feb 07, 2013	7.192	7.192	6.916	6.916	3,905	-0.20(-2.82%)
Feb 06, 2013	6.933	7.420	6.557	7.116	13,478	+0.18(+2.65%)
Feb 04, 2013	6.933	6.949	6.933	6.933	718	+0.03(+0.36%)

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.