Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	14.48	14.55	14.24	14.55	4,710	+0.42(+2.98%)
Feb 27, 2014	14.49	14.49	14.09	14.13	3,249	-0.30(-2.10%)
Feb 26, 2014	14.34	14.45	14.34	14.44	2,107	+0.39(+2.79%)
Feb 25, 2014	13.83	14.34	13.83	14.04	3,316	-0.30(-2.06%)
Feb 24, 2014	14.34	14.34	13.89	14.34	3,062	+0.45(+3.24%)
Feb 20, 2014	13.82	13.89	13.89	13.89	2	+0.07(+0.53%)
Feb 19, 2014	13.84	13.85	13.82	13.82	5,345	-0.38(-2.67%)
Feb 14, 2014	14.20	14.20	14.20	14.20	362	+0.38(+2.75%)
Feb 12, 2014	13.83	13.82	13.82	13.82	12,800	-0.08(-0.58%)
Feb 11, 2014	13.77	14.37	13.75	13.90	4,887	+0.21(+1.53%)
Feb 10, 2014	13.79	13.79	13.69	13.69	1,193	+0.03(+0.25%)
Feb 07, 2014	14.56	14.58	13.46	13.65	28,764	-0.60(-4.18%)
Feb 05, 2014	14.25	14.25	14.25	14.25	476	+0.80(+5.96%)
Feb 04, 2014	14.63	14.63	13.45	13.45	1,479	-0.15(-1.11%)
Jan 31, 2014	13.48	13.60	13.60	13.60	100	-0.43(-3.08%)
Jan 29, 2014	14.25	14.03	14.03	14.03	238	-0.24(-1.71%)
Jan 28, 2014	14.27	14.27	14.27	14.27	1,202	+0.24(+1.67%)
Jan 27, 2014	13.35	14.19	13.33	14.04	7,188	+0.26(+1.86%)
Jan 24, 2014	13.78	13.78	13.78	13.78	2,710	-0.42(-2.98%)
Jan 23, 2014	14.25	14.25	14.21	14.21	871	-0.07(-0.47%)
Jan 22, 2014	14.27	14.27	14.27	14.27	431	+0.59(+4.29%)
Jan 21, 2014	13.69	13.69	13.69	13.69	788	+0.00(+0.00%)
Jan 16, 2014	13.69	13.69	13.69	13.69	476	+0.00(+0.00%)
Jan 15, 2014	13.43	13.69	13.43	13.69	4,506	+0.25(+1.87%)
Jan 14, 2014	13.43	13.43	13.43	13.43	238	+0.00(+0.00%)
Jan 13, 2014	13.44	13.45	13.43	13.43	2,401	+0.01(+0.06%)
Jan 10, 2014	13.45	13.45	13.43	13.43	1,059	-0.02(-0.16%)
Jan 08, 2014	13.17	13.45	13.45	13.45	1,905	-0.29(-2.14%)
Jan 07, 2014	13.85	13.90	13.74	13.74	4,120	-0.13(-0.97%)
Jan 06, 2014	13.87	13.88	13.87	13.88	1,174	-0.02(-0.15%)
Jan 03, 2014	13.88	14.27	13.88	13.90	3,582	-0.07(-0.51%)
Dec 31, 2013	13.97	13.97	13.97	13.97	0	-0.73(-4.94%)
Dec 30, 2013	14.69	14.69	14.66	14.69	8,937	-0.03(-0.23%)
Dec 27, 2013	14.73	14.73	14.73	14.73	743	+0.03(+0.23%)
Dec 26, 2013	14.78	14.78	14.67	14.69	5,673	+0.06(+0.43%)
Dec 24, 2013	14.69	14.69	14.63	14.63	2,655	-0.05(-0.34%)
Dec 23, 2013	15.11	15.11	14.61	14.68	29,009	-0.85(-5.49%)
Dec 20, 2013	13.43	15.53	13.43	15.53	140,900	+1.48(+10.55%)
Dec 18, 2013	14.05	14.05	14.05	14.05	119	-0.01(-0.04%)
Dec 16, 2013	13.72	14.06	14.06	14.06	283	+0.41(+2.99%)
Dec 13, 2013	13.65	13.65	13.65	13.65	238	-0.09(-0.64%)
Dec 12, 2013	13.90	13.90	13.69	13.74	4,216	-0.32(-2.27%)
Dec 11, 2013	14.06	14.06	14.06	14.06	357	+0.24(+1.76%)
Dec 10, 2013	13.44	14.05	13.44	13.81	1,424	+0.46(+3.43%)
Dec 09, 2013	13.35	13.35	13.29	13.35	1,505	-0.63(-4.47%)
Dec 04, 2013	13.98	13.98	13.98	13.98	0	-0.08(-0.60%)
Dec 03, 2013	13.96	14.16	13.96	14.06	0	-0.10(-0.73%)
Dec 02, 2013	14.69	14.69	13.85	14.17	0	-0.95(-6.26%)
Nov 29, 2013	13.41	15.11	13.41	15.11	0	+1.78(+13.39%)
Nov 25, 2013	13.43	13.33	13.33	13.33	1,429	-0.11(-0.78%)
Nov 22, 2013	13.05	13.43	12.89	13.43	0	+0.38(+2.89%)
Nov 21, 2013	13.01	13.06	12.89	13.06	0	+0.02(+0.16%)
Nov 20, 2013	13.12	13.12	13.04	13.04	0	-0.18(-1.37%)
Nov 18, 2013	13.22	13.22	13.22	13.22	476	+0.24(+1.81%)
Nov 14, 2013	13.01	12.98	12.98	12.98	11,909	+0.04(+0.32%)
Nov 11, 2013	13.06	12.94	12.94	12.94	3,352	-0.21(-1.61%)
Nov 07, 2013	13.14	13.15	13.15	13.15	1,436	+0.42(+3.28%)
Nov 06, 2013	12.54	13.05	12.53	12.73	0	+0.13(+1.06%)
Nov 05, 2013	12.59	12.70	12.57	12.60	0	+0.03(+0.23%)
Nov 04, 2013	12.68	13.12	12.57	12.57	0	-0.02(-0.17%)
Nov 01, 2013	12.95	12.95	12.55	12.59	0	-0.33(-2.59%)
Oct 31, 2013	13.16	13.16	12.93	12.93	0	-0.02(-0.16%)
Oct 30, 2013	12.95	12.96	12.95	12.95	0	+0.02(+0.13%)
Oct 29, 2013	12.86	12.94	12.78	12.93	0	+0.07(+0.52%)
Oct 28, 2013	12.86	12.86	12.75	12.86	0	+0.33(+2.67%)
Oct 25, 2013	12.49	12.54	12.49	12.53	0	-0.01(-0.07%)
Oct 24, 2013	11.90	12.54	11.90	12.54	0	+0.63(+5.33%)
Oct 22, 2013	11.67	11.90	11.90	11.90	23,464	+0.31(+2.70%)
Oct 21, 2013	11.54	11.63	11.54	11.59	0	+0.29(+2.59%)
Oct 18, 2013	11.46	11.46	11.28	11.30	2,274	-0.19(-1.64%)
Oct 17, 2013	11.67	11.67	11.49	11.49	0	+0.60(+5.52%)
Oct 16, 2013	11.44	11.44	10.88	10.88	0	-0.46(-4.05%)
Oct 15, 2013	11.54	11.54	11.34	11.34	0	-0.17(-1.49%)
Oct 14, 2013	11.52	11.52	11.51	11.51	0	-0.01(-0.11%)
Oct 11, 2013	11.59	11.59	11.51	11.53	0	-0.05(-0.40%)
Oct 10, 2013	11.43	11.57	11.43	11.57	0	+0.08(+0.73%)
Oct 09, 2013	11.50	11.51	11.49	11.49	0	-0.02(-0.18%)
Oct 08, 2013	11.51	11.51	11.51	11.51	0	+0.03(+0.22%)
Oct 04, 2013	11.49	11.49	11.49	11.49	2,394	+0.09(+0.77%)
Oct 02, 2013	11.52	11.40	11.40	11.40	4,309	+0.16(+1.41%)
Oct 01, 2013	11.22	11.24	11.19	11.24	0	+0.13(+1.16%)
Sep 30, 2013	11.11	11.11	11.11	11.11	0	-0.08(-0.67%)
Sep 26, 2013	11.18	11.18	11.18	11.18	2,394	+0.12(+1.06%)
Sep 25, 2013	11.07	11.24	11.07	11.07	0	-0.01(-0.08%)
Sep 24, 2013	11.07	11.25	11.07	11.08	0	+0.01(+0.08%)
Sep 23, 2013	11.58	11.58	10.87	11.07	0	-0.42(-3.67%)
Sep 20, 2013	11.49	11.49	11.49	11.49	0	+0.41(+3.68%)
Sep 19, 2013	11.08	11.11	11.08	11.08	0	-0.52(-4.49%)
Sep 18, 2013	11.08	11.60	11.08	11.60	0	+0.33(+2.93%)
Sep 16, 2013	11.20	11.27	11.27	11.27	23,943	-0.01(-0.07%)
Sep 13, 2013	11.28	11.28	11.28	11.28	0	+0.10(+0.90%)
Sep 10, 2013	11.60	11.18	11.18	11.18	1,915	+0.01(+0.08%)
Sep 06, 2013	11.28	11.17	11.17	11.17	13,408	-0.19(-1.69%)
Sep 05, 2013	11.23	11.36	11.19	11.36	0	+0.10(+0.85%)
Sep 04, 2013	11.24	11.27	11.23	11.27	0	-0.22(-1.89%)
Aug 30, 2013	11.48	11.49	11.49	11.49	10,535	+0.20(+1.81%)
Aug 29, 2013	11.33	11.33	11.28	11.28	0	-0.20(-1.78%)
Aug 28, 2013	11.51	11.51	11.24	11.49	0	-0.28(-2.38%)
Aug 27, 2013	11.77	11.77	11.77	11.77	0	+0.26(+2.25%)
Aug 26, 2013	11.48	11.56	11.48	11.51	0	+0.02(+0.18%)
Aug 23, 2013	11.69	11.69	11.49	11.49	0	+0.20(+1.78%)
Aug 22, 2013	11.29	11.29	11.29	11.29	0	-0.00(-0.04%)
Aug 21, 2013	11.28	11.29	11.28	11.29	0	-0.26(-2.24%)
Aug 19, 2013	11.90	11.55	11.55	11.55	8,140	-0.36(-2.98%)
Aug 16, 2013	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Aug 15, 2013	11.86	11.90	11.86	11.90	478	+0.31(+2.70%)
Aug 14, 2013	11.90	11.90	11.59	11.59	0	-0.31(-2.63%)
Aug 13, 2013	11.90	11.90	11.89	11.90	2,332	+0.28(+2.41%)
Aug 12, 2013	11.63	11.63	11.52	11.62	5,423	+0.10(+0.86%)
Aug 09, 2013	11.58	11.58	11.52	11.52	1,685	-0.06(-0.54%)
Aug 08, 2013	11.63	11.63	11.59	11.59	1,685	-0.04(-0.36%)
Aug 07, 2013	11.59	11.63	11.59	11.63	1,454	+0.10(+0.90%)
Aug 06, 2013	11.52	11.52	11.52	11.52	240	+0.00(+0.00%)
Aug 05, 2013	11.40	11.52	11.40	11.52	3,629	+0.21(+1.83%)
Aug 02, 2013	11.32	11.32	11.32	11.32	1,117	-0.18(-1.59%)
Aug 01, 2013	11.40	11.63	11.40	11.50	18,508	+0.08(+0.69%)
Jul 31, 2013	11.01	11.42	11.01	11.42	0	+0.42(+3.77%)
Jul 30, 2013	11.00	11.00	11.00	11.00	0	+0.04(+0.38%)
Jul 29, 2013	10.96	10.96	10.96	10.96	0	+0.00(+0.00%)
Jul 26, 2013	10.96	10.96	10.96	10.96	0	+0.00(+0.00%)
Jul 25, 2013	10.96	10.96	10.96	10.96	0	+0.00(+0.00%)
Jul 24, 2013	10.96	10.96	10.96	10.96	0	+0.04(+0.34%)
Jul 23, 2013	10.95	10.95	10.93	10.93	0	-0.02(-0.15%)
Jul 22, 2013	10.83	10.94	10.94	10.94	0	+0.12(+1.07%)
Jul 19, 2013	10.91	10.91	10.83	10.83	0	-0.08(-0.72%)
Jul 17, 2013	10.90	10.90	10.90	10.90	0	+0.05(+0.50%)
Jul 16, 2013	10.71	10.86	10.71	10.85	0	-0.01(-0.11%)
Jul 15, 2013	10.88	10.88	10.86	10.86	0	+0.06(+0.58%)
Jul 12, 2013	10.80	10.80	10.80	10.80	0	+0.06(+0.58%)
Jul 11, 2013	10.74	10.74	10.59	10.74	0	+0.09(+0.82%)
Jul 09, 2013	10.85	10.65	10.65	10.65	15,893	-0.04(-0.35%)
Jul 08, 2013	10.69	10.69	10.69	10.69	0	-0.11(-1.00%)
Jul 05, 2013	10.88	10.88	10.57	10.80	0	-0.10(-0.88%)
Jul 03, 2013	10.89	10.89	10.89	10.89	0	+0.25(+2.30%)
Jul 02, 2013	10.74	10.74	10.65	10.65	0	+0.02(+0.23%)
Jul 01, 2013	10.57	10.62	10.57	10.62	0	-0.04(-0.35%)
Jun 28, 2013	10.80	10.94	10.66	10.66	6,997	-0.14(-1.27%)
Jun 27, 2013	10.73	10.80	10.73	10.80	0	+0.04(+0.39%)
Jun 26, 2013	10.62	10.83	10.62	10.76	0	+0.12(+1.17%)
Jun 25, 2013	10.37	10.79	10.37	10.63	0	+0.35(+3.43%)
Jun 24, 2013	10.79	10.79	10.28	10.28	0	-0.56(-5.14%)
Jun 21, 2013	9.966	10.83	9.817	10.83	20,627	+0.87(+8.71%)
Jun 20, 2013	9.966	9.966	9.966	9.966	0	-0.21(-2.04%)
Jun 19, 2013	10.15	10.27	10.05	10.17	0	+0.15(+1.53%)
Jun 18, 2013	10.26	10.69	9.887	10.02	0	-0.15(-1.51%)
Jun 17, 2013	10.34	10.46	9.871	10.17	0	-0.15(-1.49%)
Jun 14, 2013	10.43	10.45	10.29	10.33	0	-0.00(-0.04%)
Jun 13, 2013	10.42	10.91	10.31	10.33	5,897	+0.03(+0.32%)
Jun 12, 2013	10.48	10.49	10.30	10.30	1,204	-0.13(-1.23%)
Jun 11, 2013	10.44	10.47	10.43	10.43	4,575	+0.00(+0.00%)
Jun 10, 2013	10.43	10.43	10.43	10.43	0	-0.05(-0.44%)
Jun 07, 2013	10.46	10.47	10.46	10.47	0	+0.03(+0.28%)
Jun 06, 2013	10.58	10.58	10.39	10.44	0	+0.01(+0.08%)
Jun 05, 2013	10.72	10.72	10.17	10.44	0	+0.02(+0.24%)
Jun 04, 2013	10.22	10.41	10.22	10.41	0	-0.33(-3.06%)
May 31, 2013	10.74	10.74	10.74	10.74	240	+0.25(+2.42%)
May 30, 2013	10.49	10.49	10.49	10.49	0	-0.07(-0.71%)
May 28, 2013	10.51	10.56	10.56	10.56	5,779	+0.09(+0.87%)
May 24, 2013	10.59	10.74	10.38	10.47	0	-0.20(-1.87%)
May 23, 2013	10.59	10.74	10.59	10.67	0	-0.22(-2.06%)
May 21, 2013	10.89	10.89	10.89	10.89	481	+0.25(+2.30%)
May 20, 2013	10.77	10.77	10.59	10.65	0	-0.29(-2.69%)
May 17, 2013	10.92	10.94	10.92	10.94	0	+0.57(+5.54%)
May 16, 2013	10.37	10.37	10.37	10.37	240	-0.55(-5.03%)
May 15, 2013	10.95	10.95	10.90	10.92	0	+0.26(+2.41%)
May 10, 2013	10.66	10.66	10.66	10.66	0	-0.01(-0.08%)
May 09, 2013	10.66	10.67	10.66	10.67	0	-0.07(-0.62%)
May 08, 2013	10.73	10.73	10.69	10.73	0	+0.04(+0.39%)
May 07, 2013	10.40	10.69	10.40	10.69	0	-0.03(-0.30%)
May 06, 2013	10.73	10.73	10.73	10.73	0	+0.14(+1.32%)
May 03, 2013	10.23	10.59	10.23	10.59	0	+0.36(+3.47%)
May 02, 2013	10.23	10.23	10.23	10.23	0	-0.01(-0.12%)
May 01, 2013	10.24	10.24	10.24	10.24	0	+0.02(+0.20%)
Apr 29, 2013	10.22	10.22	10.22	10.22	484	-0.32(-3.05%)
Apr 25, 2013	10.54	10.54	10.54	10.54	0	-0.18(-1.69%)
Apr 24, 2013	10.73	10.73	10.73	10.73	0	-0.00(-0.04%)
Apr 23, 2013	10.47	10.73	10.33	10.73	5,786	+0.54(+5.35%)
Apr 19, 2013	10.19	10.19	10.19	10.19	0	-0.28(-2.72%)
Apr 17, 2013	10.53	10.47	10.47	10.47	8,235	-0.06(-0.55%)
Apr 16, 2013	10.53	10.53	10.53	10.53	1,211	+0.19(+1.80%)
Apr 15, 2013	10.57	10.57	10.34	10.34	726	-0.23(-2.15%)
Apr 12, 2013	10.57	10.57	10.57	10.57	576	-0.16(-1.46%)
Apr 11, 2013	10.56	10.73	10.56	10.73	605	+0.12(+1.09%)
Apr 09, 2013	10.56	10.61	10.61	10.61	2,906	+0.05(+0.47%)
Apr 05, 2013	10.56	10.56	10.56	10.56	5,328	-0.07(-0.66%)
Apr 04, 2013	10.56	10.63	10.56	10.63	1,211	+0.07(+0.66%)
Apr 03, 2013	10.56	10.56	10.53	10.56	3,705	+0.00(+0.00%)
Apr 02, 2013	10.56	10.56	10.56	10.56	726	+0.03(+0.31%)
Apr 01, 2013	10.84	10.84	10.53	10.53	1,869	-0.31(-2.86%)
Mar 28, 2013	10.73	10.84	10.73	10.84	3,265	+0.10(+0.96%)
Mar 26, 2013	10.69	10.73	10.73	10.73	1,937	-0.12(-1.14%)
Mar 25, 2013	10.54	10.89	10.54	10.86	2,179	+0.42(+4.00%)
Mar 19, 2013	10.44	10.44	10.44	10.44	484	+0.07(+0.65%)
Mar 18, 2013	10.37	10.37	10.37	10.37	242	-0.07(-0.70%)
Mar 13, 2013	10.82	10.45	10.45	10.45	1,937	-0.36(-3.35%)
Mar 12, 2013	10.81	10.81	10.81	10.81	341	+0.40(+3.81%)
Mar 11, 2013	10.41	10.41	10.41	10.41	726	+0.00(+0.00%)
Mar 08, 2013	10.41	10.41	10.41	10.41	484	+0.09(+0.83%)
Mar 06, 2013	10.23	10.33	10.33	10.33	2,906	-0.46(-4.23%)
Mar 05, 2013	11.09	11.09	10.78	10.78	2,511	-0.32(-2.91%)

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.