Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	11.28	11.29	11.28	11.29	13,860	+0.00(+0.00%)
Jan 30, 2014	11.29	11.39	11.27	11.29	20,440	-0.03(-0.28%)
Jan 29, 2014	11.31	11.36	11.31	11.32	34,004	-0.06(-0.55%)
Jan 28, 2014	11.35	11.42	11.32	11.38	47,633	-0.01(-0.06%)
Jan 27, 2014	12.30	12.30	11.37	11.39	24,367	-0.02(-0.16%)
Jan 24, 2014	11.46	11.47	11.32	11.41	75,480	-0.08(-0.71%)
Jan 23, 2014	11.44	11.49	11.44	11.49	37,805	+0.04(+0.33%)
Jan 22, 2014	11.41	11.53	11.41	11.45	68,090	-0.02(-0.15%)
Jan 21, 2014	11.45	11.69	11.41	11.47	36,542	-0.00(-0.02%)
Jan 17, 2014	11.47	11.47	11.47	11.47	41,073	-0.01(-0.08%)
Jan 16, 2014	11.47	11.50	11.43	11.48	21,892	+0.05(+0.41%)
Jan 15, 2014	11.46	11.50	11.42	11.43	85,252	-0.01(-0.11%)
Jan 14, 2014	11.50	11.50	11.44	11.44	33,246	+0.01(+0.11%)
Jan 13, 2014	11.41	11.47	11.33	11.43	29,214	+0.01(+0.06%)
Jan 10, 2014	11.40	11.52	11.29	11.42	51,227	+0.04(+0.33%)
Jan 09, 2014	11.37	11.40	11.31	11.39	14,576	+0.09(+0.77%)
Jan 08, 2014	11.28	11.34	11.28	11.30	36,816	+0.02(+0.22%)
Jan 07, 2014	11.29	11.30	11.24	11.28	47,097	+0.03(+0.28%)
Jan 06, 2014	11.42	11.42	11.23	11.24	40,516	-0.10(-0.88%)
Jan 03, 2014	11.54	11.54	11.30	11.34	38,024	+0.00(+0.00%)
Jan 02, 2014	11.34	11.47	11.31	11.34	28,026	+0.03(+0.27%)
Dec 31, 2013	11.28	11.31	11.31	11.31	159,158	+0.03(+0.22%)
Dec 30, 2013	11.28	11.40	11.12	11.29	201,481	-0.01(-0.11%)
Dec 27, 2013	11.19	11.39	11.19	11.30	49,740	+0.06(+0.50%)
Dec 26, 2013	11.29	11.29	11.18	11.24	74,209	-0.02(-0.22%)
Dec 24, 2013	11.22	11.27	11.16	11.27	27,450	+0.09(+0.83%)
Dec 23, 2013	11.10	11.26	11.08	11.18	170,713	+0.08(+0.73%)
Dec 20, 2013	11.10	11.13	11.06	11.10	194,382	+0.02(+0.22%)
Dec 19, 2013	11.03	11.11	11.03	11.07	145,002	-0.01(-0.06%)
Dec 18, 2013	11.11	11.11	11.01	11.08	183,241	+0.01(+0.06%)
Dec 17, 2013	11.03	11.10	11.01	11.07	139,979	+0.00(+0.01%)
Dec 16, 2013	11.07	11.10	11.02	11.07	71,659	-0.02(-0.18%)
Dec 13, 2013	11.04	11.12	11.02	11.09	35,316	+0.01(+0.06%)
Dec 12, 2013	11.01	11.13	11.00	11.08	68,808	+0.01(+0.11%)
Dec 11, 2013	10.99	11.08	10.99	11.07	81,772	+0.02(+0.22%)
Dec 10, 2013	10.99	11.14	10.98	11.05	160,836	+0.04(+0.34%)
Dec 09, 2013	11.02	11.05	10.97	11.01	125,349	-0.01(-0.06%)
Dec 06, 2013	11.09	11.10	11.00	11.01	65,771	-0.01(-0.06%)
Dec 05, 2013	11.10	11.14	10.99	11.02	76,662	-0.13(-1.19%)
Dec 04, 2013	11.13	11.24	11.11	11.15	93,148	-0.05(-0.46%)
Dec 03, 2013	11.11	11.39	11.00	11.21	122,841	+0.17(+1.51%)
Dec 02, 2013	11.04	11.12	11.00	11.04	37,177	+0.01(+0.06%)
Nov 29, 2013	11.03	11.03	10.99	11.03	23,746	+0.02(+0.22%)
Nov 27, 2013	11.01	11.08	10.95	11.01	49,995	-0.02(-0.17%)
Nov 26, 2013	11.06	11.08	11.01	11.03	74,287	+0.01(+0.06%)
Nov 25, 2013	11.08	11.22	10.98	11.02	88,153	-0.02(-0.17%)
Nov 22, 2013	10.98	11.05	10.97	11.04	84,788	+0.02(+0.22%)
Nov 21, 2013	11.01	11.07	10.97	11.01	90,476	-0.04(-0.39%)
Nov 20, 2013	11.06	11.08	11.01	11.06	52,197	+0.03(+0.28%)
Nov 19, 2013	11.03	11.03	10.98	11.03	53,993	+0.00(+0.00%)
Nov 18, 2013	11.03	11.07	10.97	11.03	60,122	+0.04(+0.33%)
Nov 15, 2013	11.03	11.09	10.98	10.99	59,736	+0.01(+0.11%)
Nov 14, 2013	11.08	11.13	10.97	10.98	68,752	-0.07(-0.66%)
Nov 12, 2013	11.11	11.11	10.97	11.05	91,088	-0.01(-0.12%)
Nov 11, 2013	11.00	11.14	11.00	11.06	83,401	-0.01(-0.11%)
Nov 08, 2013	11.07	11.16	11.03	11.08	76,655	-0.04(-0.33%)
Nov 07, 2013	11.13	11.21	11.05	11.11	53,192	-0.01(-0.11%)
Nov 06, 2013	11.12	11.13	11.07	11.13	68,276	+0.00(+0.00%)
Nov 05, 2013	11.17	11.17	11.02	11.13	26,649	+0.06(+0.55%)
Nov 04, 2013	10.99	11.14	10.96	11.06	61,062	+0.03(+0.28%)
Nov 01, 2013	11.00	11.06	10.96	11.03	40,132	-0.01(-0.06%)
Oct 31, 2013	10.93	11.04	10.92	11.04	53,577	+0.06(+0.50%)
Oct 30, 2013	10.97	11.06	10.95	10.98	54,350	-0.02(-0.17%)
Oct 29, 2013	11.03	11.06	10.98	11.00	20,960	+0.05(+0.43%)
Oct 28, 2013	11.03	11.06	10.93	10.96	110,957	-0.06(-0.52%)
Oct 25, 2013	11.13	11.13	10.97	11.01	44,319	+0.04(+0.37%)
Oct 24, 2013	11.14	11.35	10.97	10.97	69,490	-0.18(-1.59%)
Oct 23, 2013	10.94	11.15	10.87	11.15	23,957	+0.26(+2.36%)
Oct 22, 2013	10.87	11.04	10.87	10.89	24,616	+0.07(+0.62%)
Oct 21, 2013	10.87	11.00	10.82	10.82	32,393	-0.02(-0.22%)
Oct 18, 2013	10.90	10.95	10.85	10.85	25,421	+0.00(+0.00%)
Oct 17, 2013	10.77	10.93	10.75	10.85	80,447	-0.03(-0.28%)
Oct 16, 2013	10.86	10.95	10.86	10.88	16,742	-0.06(-0.56%)
Oct 15, 2013	10.80	10.94	10.75	10.94	28,253	+0.09(+0.84%)
Oct 14, 2013	10.87	10.88	10.70	10.85	18,457	-0.05(-0.50%)
Oct 11, 2013	11.09	11.15	10.83	10.90	57,071	-0.21(-1.86%)
Oct 10, 2013	11.09	11.15	11.09	11.11	13,043	+0.02(+0.16%)
Oct 09, 2013	11.09	11.17	11.09	11.09	10,500	+0.00(+0.00%)
Oct 08, 2013	11.13	11.19	11.09	11.09	20,093	+0.01(+0.06%)
Oct 07, 2013	10.91	11.12	10.91	11.09	17,287	+0.06(+0.55%)
Oct 04, 2013	10.98	11.11	10.97	11.03	21,807	+0.02(+0.17%)
Oct 03, 2013	11.12	11.12	11.01	11.01	30,903	-0.15(-1.37%)
Oct 02, 2013	11.00	11.16	10.91	11.16	12,793	+0.18(+1.61%)
Oct 01, 2013	10.78	10.99	10.74	10.98	20,180	+0.00(+0.00%)
Sep 27, 2013	10.86	11.03	10.86	10.98	14,862	+0.04(+0.39%)
Sep 26, 2013	10.84	10.98	10.82	10.94	10,254	-0.04(-0.33%)
Sep 25, 2013	10.82	11.03	10.82	10.98	51,751	-0.04(-0.33%)
Sep 24, 2013	10.95	11.04	10.87	11.01	22,787	+0.04(+0.33%)
Sep 23, 2013	10.96	11.00	10.89	10.98	60,080	+0.05(+0.50%)
Sep 20, 2013	11.28	11.28	10.89	10.92	39,129	-0.29(-2.56%)
Sep 19, 2013	11.33	11.43	10.99	11.21	51,090	-0.06(-0.57%)
Sep 18, 2013	10.80	11.27	10.80	11.27	99,786	+0.44(+4.09%)
Sep 17, 2013	11.04	11.07	10.79	10.83	28,619	-0.19(-1.76%)
Sep 16, 2013	10.87	11.06	10.85	11.02	23,517	+0.12(+1.06%)
Sep 13, 2013	10.70	10.91	10.70	10.91	18,443	+0.19(+1.81%)
Sep 12, 2013	10.76	10.84	10.71	10.71	81,883	-0.12(-1.06%)
Sep 11, 2013	10.88	10.98	10.78	10.83	50,725	-0.06(-0.56%)
Sep 10, 2013	10.95	10.95	10.70	10.89	106,039	-0.12(-1.05%)
Sep 09, 2013	11.09	11.12	11.01	11.01	12,203	-0.02(-0.22%)
Sep 06, 2013	11.14	11.15	11.03	11.03	15,006	-0.26(-2.31%)
Sep 05, 2013	11.22	11.31	11.22	11.29	7,519	+0.01(+0.11%)
Sep 04, 2013	11.52	11.68	11.13	11.28	68,168	-0.28(-2.43%)
Sep 03, 2013	11.77	11.77	11.45	11.56	37,002	-0.12(-1.03%)
Aug 30, 2013	11.67	11.68	11.61	11.68	5,164	+0.01(+0.05%)
Aug 29, 2013	11.59	11.71	11.58	11.67	12,318	-0.08(-0.67%)
Aug 28, 2013	11.79	11.96	11.72	11.75	14,589	+0.10(+0.87%)
Aug 27, 2013	11.58	11.79	11.56	11.65	21,954	-0.08(-0.64%)
Aug 26, 2013	11.75	11.82	11.62	11.73	13,174	-0.03(-0.27%)
Aug 23, 2013	11.76	11.76	11.61	11.76	11,324	+0.15(+1.25%)
Aug 22, 2013	11.82	11.82	11.61	11.61	16,111	+0.06(+0.52%)
Aug 21, 2013	12.01	12.01	11.55	11.55	40,227	-0.30(-2.54%)
Aug 20, 2013	11.85	12.00	11.85	11.85	11,074	-0.01(-0.05%)
Aug 19, 2013	11.77	12.12	11.77	11.86	21,283	+0.07(+0.60%)
Aug 16, 2013	11.77	11.88	11.76	11.79	13,660	-0.09(-0.80%)
Aug 15, 2013	11.73	11.91	11.58	11.88	61,536	+0.11(+0.97%)
Aug 14, 2013	11.88	11.96	11.76	11.77	42,809	-0.14(-1.16%)
Aug 13, 2013	12.01	12.01	11.79	11.91	21,263	-0.04(-0.30%)
Aug 12, 2013	12.04	12.04	11.76	11.94	84,502	-0.14(-1.20%)
Aug 09, 2013	12.06	12.24	12.06	12.09	40,753	+0.02(+0.20%)
Aug 08, 2013	12.07	12.10	12.06	12.06	13,337	+0.00(+0.00%)
Aug 07, 2013	12.06	12.11	12.06	12.06	30,338	-0.06(-0.50%)
Aug 06, 2013	12.08	12.15	12.08	12.12	33,515	+0.05(+0.40%)
Aug 05, 2013	12.15	12.38	12.07	12.08	58,278	-0.22(-1.77%)
Aug 02, 2013	12.30	12.30	12.10	12.29	107,263	+0.13(+1.09%)
Aug 01, 2013	12.17	12.18	12.06	12.16	47,265	+0.07(+0.60%)
Jul 31, 2013	12.30	12.30	12.08	12.09	40,932	+0.00(+0.00%)
Jul 30, 2013	12.06	12.09	12.06	12.09	55,670	+0.02(+0.20%)
Jul 29, 2013	12.06	12.09	12.06	12.06	135,727	+0.00(+0.00%)
Jul 26, 2013	12.15	12.16	12.06	12.06	28,019	+0.00(+0.00%)
Jul 25, 2013	12.06	12.09	12.06	12.06	34,151	-0.01(-0.10%)
Jul 24, 2013	12.10	12.10	12.06	12.08	13,735	+0.01(+0.10%)
Jul 23, 2013	12.23	12.24	12.06	12.06	57,502	-0.10(-0.84%)
Jul 22, 2013	12.37	12.37	12.15	12.17	34,947	-0.23(-1.82%)
Jul 19, 2013	12.43	12.43	12.30	12.39	11,066	-0.03(-0.27%)
Jul 18, 2013	12.35	12.43	12.34	12.43	53,205	+0.06(+0.51%)
Jul 17, 2013	12.26	12.40	12.23	12.36	21,966	-0.04(-0.31%)
Jul 16, 2013	12.40	12.41	12.19	12.40	28,783	-0.01(-0.05%)
Jul 15, 2013	12.41	12.41	12.19	12.41	23,193	+0.14(+1.13%)
Jul 12, 2013	12.42	12.42	12.24	12.27	7,145	-0.07(-0.54%)
Jul 11, 2013	12.35	12.42	12.31	12.34	10,192	-0.07(-0.56%)
Jul 10, 2013	12.43	12.43	12.35	12.40	8,942	-0.02(-0.13%)
Jul 09, 2013	12.43	12.43	12.27	12.42	16,827	+0.11(+0.93%)
Jul 08, 2013	12.25	12.37	12.25	12.30	16,051	+0.00(+0.03%)
Jul 05, 2013	12.43	12.43	12.29	12.30	3,831	-0.00(-0.03%)
Jul 03, 2013	12.30	12.35	12.19	12.30	13,428	-0.16(-1.31%)
Jul 02, 2013	12.37	13.12	12.07	12.47	78,287	+0.17(+1.37%)
Jul 01, 2013	12.15	12.36	12.11	12.30	42,225	+0.17(+1.44%)
Jun 28, 2013	12.09	12.24	12.09	12.12	28,176	+0.05(+0.40%)

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.