Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	9.134	9.134	8.949	9.116	23,301	-0.06(-0.61%)
Jan 30, 2014	8.930	9.171	8.717	9.171	13,862	+0.26(+2.91%)
Jan 29, 2014	8.902	9.004	8.717	8.912	19,207	+0.10(+1.16%)
Jan 28, 2014	8.893	8.893	8.810	8.810	1,011	-0.13(-1.45%)
Jan 27, 2014	8.884	8.949	8.884	8.939	2,067	-0.08(-0.92%)
Jan 24, 2014	8.995	9.023	8.782	9.023	12,627	+0.00(+0.00%)
Jan 23, 2014	8.893	9.023	8.847	9.023	1,781	+0.00(+0.00%)
Jan 22, 2014	8.995	9.023	8.776	9.023	20,263	+0.03(+0.31%)
Jan 21, 2014	9.088	9.088	8.884	8.995	9,971	-0.08(-0.92%)
Jan 17, 2014	8.902	9.078	9.078	9.078	5,499	-0.19(-2.00%)
Jan 16, 2014	8.986	9.264	8.986	9.264	7,698	+0.29(+3.20%)
Jan 15, 2014	9.032	9.162	8.976	8.976	2,668	+0.00(+0.00%)
Jan 14, 2014	9.292	9.292	8.976	8.976	1,226	+0.05(+0.52%)
Jan 13, 2014	8.754	9.236	8.754	8.930	18,028	+0.12(+1.37%)
Jan 10, 2014	8.810	8.810	8.810	8.810	1,094	-0.48(-5.19%)
Jan 09, 2014	9.449	9.459	8.955	9.292	2,603	+0.03(+0.30%)
Jan 08, 2014	9.496	9.496	9.264	9.264	1,974	+0.00(+0.00%)
Jan 07, 2014	9.282	9.394	9.227	9.264	13,460	+0.00(+0.00%)
Jan 06, 2014	9.097	9.542	9.097	9.264	18,814	+0.31(+3.42%)
Jan 03, 2014	9.022	9.023	8.773	8.958	7,084	+0.02(+0.21%)
Jan 02, 2014	8.763	9.023	8.763	8.939	22,272	+0.18(+2.01%)
Dec 31, 2013	8.680	8.763	8.763	8.763	4,529	+0.14(+1.61%)
Dec 30, 2013	8.531	8.698	8.504	8.624	382,827	+0.12(+1.42%)
Dec 27, 2013	8.494	8.531	8.494	8.504	5,275	-0.03(-0.33%)
Dec 26, 2013	8.587	8.624	8.494	8.531	10,726	-0.09(-1.08%)
Dec 24, 2013	8.346	8.624	8.346	8.624	7,987	+0.09(+1.09%)
Dec 23, 2013	8.457	8.531	8.355	8.531	6,720	+0.00(+0.00%)
Dec 20, 2013	8.429	8.624	8.355	8.531	63,406	+0.01(+0.11%)
Dec 19, 2013	8.485	8.578	8.420	8.522	13,756	-0.18(-2.03%)
Dec 18, 2013	8.615	8.754	8.402	8.698	28,506	-0.01(-0.11%)
Dec 17, 2013	8.698	8.754	8.466	8.708	22,740	-0.12(-1.37%)
Dec 16, 2013	8.596	8.884	8.531	8.828	16,287	+0.20(+2.37%)
Dec 13, 2013	8.745	8.856	8.624	8.624	1,654	-0.15(-1.69%)
Dec 12, 2013	8.689	8.847	8.644	8.772	65,706	+0.15(+1.72%)
Dec 11, 2013	8.624	8.810	8.624	8.624	5,280	+0.12(+1.42%)
Dec 10, 2013	8.624	8.810	8.504	8.504	9,932	+0.01(+0.11%)
Dec 09, 2013	8.522	8.836	8.494	8.494	8,845	+0.08(+0.99%)
Dec 06, 2013	8.596	8.606	8.402	8.411	0	-0.23(-2.68%)
Dec 05, 2013	8.669	8.669	8.643	8.643	0	+0.00(+0.00%)
Dec 04, 2013	8.708	8.819	8.643	8.643	0	+0.00(+0.00%)
Dec 03, 2013	8.624	8.772	8.522	8.643	0	+0.16(+1.86%)
Dec 02, 2013	8.531	8.837	8.485	8.485	0	-0.06(-0.65%)
Nov 29, 2013	8.541	8.541	8.541	8.541	0	-0.06(-0.75%)
Nov 27, 2013	8.457	8.606	8.457	8.606	0	+0.00(+0.00%)
Nov 26, 2013	8.772	8.772	8.522	8.606	0	-0.20(-2.32%)
Nov 25, 2013	8.448	8.810	8.392	8.810	0	+0.30(+3.49%)
Nov 22, 2013	8.559	8.847	8.346	8.513	0	+0.06(+0.77%)
Nov 21, 2013	8.763	8.847	8.448	8.448	0	-0.07(-0.87%)
Nov 20, 2013	8.550	8.550	8.346	8.522	0	-0.13(-1.50%)
Nov 19, 2013	8.578	8.670	8.392	8.652	0	+0.08(+0.97%)
Nov 18, 2013	8.448	8.568	8.392	8.568	0	+0.10(+1.20%)
Nov 15, 2013	8.318	8.466	8.290	8.466	0	+0.13(+1.56%)
Nov 14, 2013	8.146	8.346	8.123	8.337	0	+0.17(+2.04%)
Nov 13, 2013	8.151	8.253	8.128	8.170	0	+0.01(+0.11%)
Nov 12, 2013	8.253	8.253	8.160	8.160	0	-0.10(-1.23%)
Nov 11, 2013	8.114	8.299	8.114	8.262	0	-0.05(-0.56%)
Nov 08, 2013	8.346	8.346	8.123	8.309	0	+0.01(+0.11%)
Nov 07, 2013	8.197	8.299	8.160	8.299	0	+0.02(+0.22%)
Nov 06, 2013	8.318	8.346	7.993	8.281	0	-0.03(-0.33%)
Nov 05, 2013	8.160	8.309	8.031	8.309	0	+0.09(+1.13%)
Nov 04, 2013	8.309	8.346	8.114	8.216	0	-0.05(-0.56%)
Nov 01, 2013	8.031	8.337	8.031	8.262	0	+0.23(+2.89%)
Oct 31, 2013	8.105	8.105	8.021	8.031	0	-0.15(-1.81%)
Oct 30, 2013	8.262	8.336	8.151	8.179	0	-0.03(-0.34%)
Oct 29, 2013	8.021	8.346	8.021	8.207	0	+0.16(+1.96%)
Oct 28, 2013	7.985	8.197	7.984	8.049	0	+0.06(+0.81%)
Oct 25, 2013	7.984	7.984	7.984	7.984	0	+0.00(+0.00%)
Oct 24, 2013	7.984	8.114	7.984	7.984	0	-0.08(-1.03%)
Oct 23, 2013	7.938	8.068	7.929	8.068	0	+0.05(+0.58%)
Oct 22, 2013	7.947	8.123	7.947	8.021	0	+0.14(+1.76%)
Oct 21, 2013	7.993	8.133	7.873	7.882	0	-0.24(-2.96%)
Oct 18, 2013	7.780	8.122	7.780	8.122	365	+0.59(+7.87%)
Oct 17, 2013	7.530	7.530	7.530	7.530	0	-0.26(-3.33%)
Oct 16, 2013	8.114	8.262	7.318	7.789	0	-0.50(-6.04%)
Oct 15, 2013	7.854	8.309	7.854	8.290	0	+0.05(+0.56%)
Oct 14, 2013	8.170	8.317	8.021	8.244	0	-0.01(-0.11%)
Oct 11, 2013	8.253	8.299	8.253	8.253	0	+0.11(+1.31%)
Oct 10, 2013	8.160	8.160	8.146	8.146	0	-0.08(-0.96%)
Oct 09, 2013	8.225	8.225	8.225	8.225	0	-0.11(-1.33%)
Oct 08, 2013	8.216	8.346	8.086	8.337	0	+0.01(+0.11%)
Oct 07, 2013	8.160	8.346	8.160	8.327	0	+0.08(+1.01%)
Oct 04, 2013	8.179	8.244	8.179	8.244	0	-0.01(-0.11%)
Oct 03, 2013	8.197	8.253	8.160	8.253	0	+0.09(+1.14%)
Oct 02, 2013	8.114	8.160	8.114	8.160	0	+0.05(+0.57%)
Oct 01, 2013	8.105	8.114	7.910	8.114	0	-0.05(-0.57%)
Sep 27, 2013	8.077	8.160	8.160	8.160	1,186	+0.11(+1.38%)
Sep 26, 2013	8.049	8.049	8.049	8.049	0	+0.08(+1.05%)
Sep 25, 2013	7.975	8.163	7.966	7.966	0	-0.20(-2.41%)
Sep 24, 2013	8.003	8.163	7.650	8.163	0	+0.13(+1.65%)
Sep 23, 2013	8.216	8.216	8.031	8.031	0	-0.20(-2.48%)
Sep 20, 2013	8.235	8.235	8.235	8.235	0	+0.24(+3.02%)
Sep 19, 2013	7.789	7.993	7.789	7.993	0	+0.21(+2.74%)
Sep 18, 2013	8.077	8.077	7.780	7.780	0	-0.38(-4.66%)
Sep 17, 2013	8.077	8.160	7.910	8.160	0	+0.08(+1.03%)
Sep 16, 2013	8.114	8.281	8.003	8.077	0	-0.04(-0.46%)
Sep 13, 2013	7.664	8.114	7.632	8.114	0	+0.14(+1.74%)
Sep 12, 2013	7.650	7.975	7.623	7.975	0	+0.23(+2.99%)
Sep 11, 2013	7.632	7.873	7.456	7.743	0	+0.14(+1.83%)
Sep 10, 2013	7.548	7.604	7.465	7.604	0	-0.02(-0.24%)
Sep 09, 2013	7.762	7.762	7.419	7.623	0	-0.13(-1.67%)
Sep 06, 2013	7.743	7.762	7.743	7.752	0	+0.01(+0.12%)
Sep 05, 2013	7.618	7.743	7.558	7.743	0	+0.11(+1.46%)
Sep 04, 2013	7.734	7.864	7.585	7.632	0	+0.05(+0.61%)
Sep 03, 2013	7.789	7.966	7.585	7.585	0	-0.28(-3.54%)
Aug 30, 2013	7.613	7.882	7.613	7.864	0	+0.21(+2.79%)
Aug 29, 2013	7.381	7.854	7.289	7.650	0	-0.33(-4.18%)
Aug 28, 2013	8.309	8.346	7.984	7.984	0	-0.32(-3.91%)
Aug 27, 2013	8.439	8.439	8.299	8.309	0	-0.26(-3.03%)
Aug 26, 2013	8.355	8.568	8.310	8.568	0	+0.19(+2.21%)
Aug 23, 2013	8.402	8.578	8.383	8.383	0	+0.04(+0.44%)
Aug 22, 2013	8.522	8.578	8.346	8.346	0	-0.19(-2.28%)
Aug 21, 2013	8.587	8.606	8.541	8.541	0	-0.01(-0.11%)
Aug 20, 2013	8.402	8.578	8.402	8.550	0	+0.16(+1.88%)
Aug 19, 2013	8.531	8.568	8.299	8.392	0	-0.11(-1.31%)
Aug 16, 2013	8.485	8.531	8.340	8.504	0	+0.00(+0.00%)
Aug 15, 2013	8.513	8.568	8.309	8.504	5,907	+0.05(+0.55%)
Aug 14, 2013	8.439	8.568	8.197	8.457	0	+0.05(+0.55%)
Aug 13, 2013	8.504	8.522	8.402	8.411	2,157	+0.01(+0.11%)
Aug 12, 2013	8.374	8.513	8.355	8.402	26,010	+0.03(+0.33%)
Aug 09, 2013	8.374	8.429	8.374	8.374	442	+0.07(+0.89%)
Aug 08, 2013	8.299	8.299	8.299	8.299	122	-0.14(-1.65%)
Aug 07, 2013	8.513	8.513	8.364	8.439	4,154	-0.06(-0.66%)
Aug 06, 2013	8.420	8.494	8.346	8.494	12,665	+0.17(+2.00%)
Aug 05, 2013	8.485	8.513	8.327	8.327	8,122	-0.11(-1.32%)
Aug 02, 2013	8.354	8.485	8.346	8.439	5,423	+0.00(+0.00%)
Aug 01, 2013	8.253	8.439	8.253	8.439	11,689	+0.19(+2.25%)
Jul 31, 2013	8.531	8.531	8.225	8.253	0	+0.00(+0.00%)
Jul 30, 2013	8.197	8.531	8.197	8.253	0	+0.06(+0.70%)
Jul 29, 2013	8.188	8.504	8.179	8.196	0	+0.06(+0.78%)
Jul 26, 2013	8.476	8.476	8.133	8.133	0	-0.10(-1.24%)
Jul 25, 2013	8.578	8.578	8.216	8.235	0	-0.31(-3.58%)
Jul 24, 2013	8.531	8.541	8.531	8.541	0	+0.00(+0.00%)
Jul 23, 2013	8.364	8.568	7.938	8.541	0	+0.06(+0.66%)
Jul 22, 2013	8.346	8.485	8.125	8.485	0	+0.09(+1.10%)
Jul 19, 2013	8.114	8.522	8.031	8.392	0	+0.14(+1.69%)
Jul 18, 2013	8.337	8.494	8.040	8.253	0	+0.10(+1.25%)
Jul 17, 2013	7.938	8.160	7.511	8.151	4,887	+0.07(+0.92%)
Jul 16, 2013	7.725	8.151	7.725	8.077	0	+0.43(+5.58%)
Jul 15, 2013	7.845	8.133	7.650	7.650	0	-0.30(-3.73%)
Jul 12, 2013	7.901	7.993	7.743	7.947	0	-0.10(-1.27%)
Jul 11, 2013	7.854	8.114	7.780	8.049	0	-0.02(-0.23%)
Jul 10, 2013	7.961	8.068	7.688	8.068	0	-0.03(-0.34%)
Jul 09, 2013	8.105	8.123	8.095	8.095	0	-0.02(-0.23%)
Jul 08, 2013	8.235	8.346	7.882	8.114	0	-0.18(-2.13%)
Jul 05, 2013	8.114	8.290	7.891	8.290	0	+0.19(+2.29%)
Jul 03, 2013	7.882	8.105	7.882	8.105	0	+0.43(+5.56%)
Jul 02, 2013	7.966	7.975	7.585	7.678	0	-0.31(-3.83%)
Jul 01, 2013	7.604	8.105	7.604	7.984	0	+0.36(+4.74%)
Jun 28, 2013	7.882	7.882	7.446	7.623	1,566	-0.26(-3.29%)
Jun 27, 2013	7.817	7.882	7.529	7.882	0	+0.03(+0.35%)
Jun 26, 2013	7.780	7.854	7.650	7.854	0	+0.02(+0.24%)
Jun 25, 2013	7.771	7.882	7.650	7.836	0	-0.02(-0.24%)
Jun 24, 2013	7.873	7.882	7.595	7.854	0	-0.03(-0.35%)
Jun 21, 2013	7.873	7.882	7.650	7.882	9,462	+0.21(+2.78%)
Jun 20, 2013	7.789	7.882	7.372	7.669	0	-0.07(-0.96%)
Jun 19, 2013	7.929	8.160	7.604	7.743	0	-0.09(-1.18%)
Jun 18, 2013	7.650	8.160	7.650	7.836	0	+0.22(+2.92%)
Jun 17, 2013	7.697	8.160	7.604	7.613	0	+0.01(+0.12%)
Jun 14, 2013	8.105	8.114	7.604	7.604	0	-0.06(-0.85%)
Jun 13, 2013	8.021	8.160	7.474	7.669	1,639	-0.43(-5.27%)
Jun 12, 2013	7.901	8.504	7.752	8.095	21,692	+0.05(+0.58%)
Jun 11, 2013	7.891	8.606	7.669	8.049	1,406	+0.18(+2.24%)
Jun 10, 2013	7.632	7.873	7.632	7.873	0	+0.22(+2.91%)
Jun 07, 2013	7.697	7.882	7.650	7.650	0	+0.08(+1.10%)
Jun 06, 2013	7.845	7.882	7.567	7.567	0	+0.04(+0.49%)
Jun 05, 2013	8.086	8.114	7.530	7.530	0	-0.17(-2.17%)
Jun 04, 2013	7.687	8.837	7.576	7.697	0	+0.08(+1.10%)
Jun 03, 2013	7.660	7.789	7.363	7.613	3,488	-0.09(-1.20%)
May 31, 2013	7.604	7.789	7.419	7.706	2,714	+0.07(+0.97%)
May 30, 2013	7.650	7.650	7.465	7.632	0	+0.02(+0.24%)
May 29, 2013	7.233	7.650	7.233	7.613	19,646	+0.39(+5.39%)
May 28, 2013	7.530	7.530	7.224	7.224	1,941	-0.30(-3.95%)
May 24, 2013	7.391	7.650	7.391	7.521	0	+0.19(+2.66%)
May 23, 2013	7.363	7.446	7.326	7.326	0	+0.06(+0.77%)
May 22, 2013	7.335	7.363	7.270	7.270	0	-0.01(-0.13%)
May 21, 2013	7.177	7.279	7.094	7.279	0	+0.06(+0.77%)
May 20, 2013	7.048	7.224	7.048	7.224	0	+0.17(+2.37%)
May 17, 2013	7.057	7.057	7.057	7.057	0	-0.23(-3.18%)
May 16, 2013	7.048	7.289	7.048	7.289	5,208	+0.23(+3.29%)
May 15, 2013	7.187	7.298	7.057	7.057	0	-0.44(-5.82%)
May 13, 2013	7.446	7.650	7.409	7.493	0	+0.12(+1.64%)
May 10, 2013	7.502	7.650	7.335	7.372	0	-0.15(-1.97%)
May 09, 2013	7.641	7.650	7.446	7.521	0	+0.23(+3.18%)
May 08, 2013	7.372	7.393	7.289	7.289	0	-0.07(-1.01%)
May 07, 2013	7.298	7.367	7.298	7.363	0	+0.06(+0.89%)
May 06, 2013	7.456	7.483	7.289	7.298	0	-0.16(-2.11%)
May 03, 2013	7.326	7.456	7.290	7.456	0	+0.18(+2.42%)
May 02, 2013	7.409	7.465	7.279	7.279	0	-0.14(-1.88%)
May 01, 2013	7.252	7.456	7.234	7.419	0	+0.09(+1.27%)
Apr 30, 2013	7.242	7.326	7.196	7.326	0	-0.02(-0.25%)
Apr 29, 2013	7.298	7.354	7.001	7.344	128,461	+0.07(+1.02%)
Apr 26, 2013	7.344	7.391	7.245	7.270	10,053	-0.12(-1.63%)
Apr 25, 2013	7.224	7.391	7.187	7.391	5,621	+0.25(+3.51%)
Apr 24, 2013	7.298	7.298	7.140	7.140	0	-0.20(-2.78%)
Apr 23, 2013	7.159	7.391	7.094	7.344	120,473	+0.16(+2.19%)
Apr 22, 2013	7.159	7.187	6.983	7.187	4,909	+0.06(+0.78%)
Apr 19, 2013	7.038	7.187	6.964	7.131	10,125	+0.21(+3.08%)
Apr 18, 2013	6.862	6.992	6.853	6.918	44,906	-0.08(-1.19%)
Apr 17, 2013	7.001	7.048	6.955	7.001	7,872	-0.03(-0.40%)
Apr 16, 2013	7.020	7.030	6.946	7.029	11,904	+0.03(+0.40%)
Apr 15, 2013	7.011	7.011	6.992	7.001	5,494	+0.01(+0.13%)
Apr 12, 2013	6.964	7.020	6.964	6.992	4,392	+0.02(+0.27%)
Apr 11, 2013	6.955	7.020	6.955	6.973	13,282	+0.02(+0.27%)
Apr 10, 2013	6.955	6.964	6.955	6.955	790	+0.00(+0.00%)
Apr 09, 2013	6.973	7.094	6.955	6.955	2,673	-0.12(-1.70%)
Apr 08, 2013	6.946	7.094	6.946	7.075	5,981	+0.06(+0.93%)
Apr 05, 2013	6.992	7.020	6.909	7.011	15,962	+0.06(+0.80%)
Apr 04, 2013	6.964	6.992	6.955	6.955	5,895	-0.01(-0.13%)
Apr 03, 2013	6.973	7.024	6.964	6.964	2,680	-0.10(-1.44%)
Apr 02, 2013	6.964	7.122	6.964	7.066	2,121	+0.10(+1.46%)
Apr 01, 2013	6.973	7.187	6.964	6.964	7,615	-0.00(-0.00%)
Mar 28, 2013	6.955	7.071	6.955	6.964	1,520	-0.01(-0.13%)
Mar 27, 2013	6.964	6.973	6.964	6.973	431	+0.00(+0.00%)
Mar 26, 2013	6.964	6.979	6.955	6.973	1,186	-0.02(-0.27%)
Mar 25, 2013	6.955	7.159	6.955	6.992	1,013	+0.03(+0.40%)
Mar 22, 2013	7.140	7.140	6.964	6.964	408	-0.16(-2.21%)
Mar 21, 2013	7.122	7.122	7.122	7.122	215	+0.02(+0.26%)
Mar 20, 2013	7.020	7.103	6.946	7.103	2,426	-0.05(-0.65%)
Mar 19, 2013	7.057	7.150	6.862	7.150	2,241	+0.15(+2.12%)
Mar 18, 2013	7.196	7.233	6.992	7.001	29,375	-0.10(-1.44%)
Mar 15, 2013	7.372	7.372	7.103	7.103	3,019	-0.16(-2.17%)
Mar 14, 2013	7.048	7.363	6.955	7.261	17,417	+0.33(+4.82%)
Mar 13, 2013	6.899	7.177	6.862	6.927	12,941	-0.04(-0.53%)
Mar 12, 2013	6.964	7.001	6.927	6.964	2,480	-0.13(-1.85%)
Mar 11, 2013	6.964	7.095	6.807	7.095	451	+0.17(+2.48%)
Mar 08, 2013	6.936	6.955	6.863	6.923	84,397	+0.05(+0.76%)
Mar 07, 2013	6.723	6.909	6.723	6.871	5,617	+0.10(+1.51%)
Mar 06, 2013	6.689	6.769	6.689	6.769	2,334	+0.09(+1.39%)
Mar 05, 2013	6.769	6.769	6.677	6.677	16,283	-0.09(-1.37%)
Mar 04, 2013	6.742	6.779	6.742	6.769	1,254	+0.03(+0.41%)
Mar 01, 2013	6.742	6.797	6.742	6.742	2,048	-0.03(-0.41%)
Feb 28, 2013	6.742	6.769	6.742	6.769	610	-0.09(-1.35%)
Feb 27, 2013	6.742	6.862	6.742	6.862	940	-0.02(-0.27%)
Feb 25, 2013	6.881	6.881	6.881	6.881	0	+0.10(+1.50%)
Feb 22, 2013	6.732	6.804	6.732	6.779	2,588	+0.10(+1.53%)
Feb 21, 2013	6.769	6.769	6.677	6.677	652	-0.09(-1.37%)
Feb 20, 2013	6.769	6.769	6.760	6.769	2,819	+0.02(+0.26%)
Feb 19, 2013	6.677	6.752	6.677	6.752	1,509	+0.13(+1.89%)
Feb 15, 2013	6.695	6.760	6.612	6.627	4,900	-0.13(-1.98%)
Feb 14, 2013	6.714	6.838	6.650	6.760	2,263	+0.09(+1.39%)
Feb 13, 2013	6.613	6.909	6.613	6.667	2,108	-0.07(-1.10%)
Feb 12, 2013	6.769	6.946	6.742	6.742	165,513	-0.03(-0.41%)
Feb 11, 2013	6.760	6.881	6.688	6.769	7,656	-0.04(-0.54%)
Feb 08, 2013	6.797	6.807	6.649	6.807	1,267	-0.05(-0.68%)
Feb 07, 2013	6.742	6.853	6.742	6.853	5,041	+0.11(+1.65%)
Feb 06, 2013	6.677	6.816	6.677	6.742	5,823	+0.01(+0.14%)
Feb 04, 2013	6.807	6.816	6.612	6.732	20,716	-0.04(-0.55%)

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.