Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2013	10.29	10.07	10.07	10.07	2,075	+0.00(+0.00%)
Dec 26, 2013	9.736	10.07	9.736	10.07	825	+0.33(+3.38%)
Dec 20, 2013	9.703	9.740	9.740	9.740	1,857	+0.04(+0.38%)
Dec 18, 2013	9.877	9.703	9.703	9.703	1,747	-0.55(-5.36%)
Dec 17, 2013	10.25	10.25	10.22	10.25	1,972	+0.18(+1.82%)
Dec 16, 2013	10.07	10.07	10.07	10.07	1,509	-0.26(-2.48%)
Dec 13, 2013	10.20	10.34	10.20	10.33	1,119	+0.19(+1.90%)
Dec 10, 2013	10.13	10.13	10.13	10.13	0	+0.06(+0.64%)
Dec 09, 2013	10.20	10.20	10.07	10.07	327	-0.37(-3.51%)
Dec 06, 2013	10.07	10.89	10.07	10.44	0	+0.37(+3.64%)
Dec 05, 2013	10.07	10.07	10.07	10.07	0	-0.23(-2.22%)
Dec 04, 2013	10.35	10.44	10.26	10.30	0	+0.23(+2.27%)
Dec 02, 2013	9.703	10.07	10.07	10.07	1,966	+0.87(+9.45%)
Nov 27, 2013	9.200	9.200	9.200	9.200	5,243	-0.50(-5.19%)
Nov 25, 2013	9.209	9.703	9.703	9.703	3,495	+0.55(+6.00%)
Nov 22, 2013	9.126	9.346	9.126	9.154	0	+0.00(+0.00%)
Nov 21, 2013	9.154	9.154	9.145	9.154	0	+0.00(+0.00%)
Nov 19, 2013	9.337	9.154	9.154	9.154	6,663	-0.13(-1.38%)
Nov 18, 2013	10.07	10.07	9.282	9.282	0	-0.53(-5.41%)
Nov 13, 2013	9.813	9.813	9.813	9.813	436	-0.21(-2.10%)
Nov 12, 2013	10.06	10.06	9.909	10.02	0	+0.40(+4.19%)
Nov 08, 2013	9.621	9.621	9.621	9.621	109	+0.08(+0.86%)
Nov 07, 2013	9.538	9.538	9.538	9.538	0	+0.23(+2.46%)
Nov 05, 2013	9.310	9.310	9.310	9.310	109	+0.06(+0.68%)
Nov 04, 2013	9.264	9.264	9.246	9.246	0	-0.02(-0.19%)
Nov 01, 2013	9.310	9.438	9.264	9.264	0	-0.07(-0.78%)
Oct 31, 2013	9.364	9.374	9.273	9.337	0	-0.01(-0.10%)
Oct 30, 2013	9.346	9.346	9.346	9.346	0	+0.05(+0.49%)
Oct 29, 2013	9.474	9.474	9.300	9.300	0	-0.23(-2.40%)
Oct 28, 2013	9.813	9.886	9.529	9.529	0	-0.19(-2.00%)
Oct 25, 2013	9.859	9.859	9.723	9.723	0	-0.18(-1.83%)
Oct 22, 2013	9.813	9.905	9.905	9.905	3,168	-0.05(-0.55%)
Oct 21, 2013	9.859	10.06	9.859	9.959	0	+0.12(+1.21%)
Oct 18, 2013	9.657	9.840	9.657	9.840	1,310	+0.18(+1.90%)
Oct 17, 2013	9.703	9.703	9.657	9.657	0	-0.08(-0.85%)
Oct 16, 2013	9.740	9.740	9.740	9.740	0	-0.09(-0.89%)
Oct 15, 2013	9.886	9.886	9.676	9.827	0	+0.05(+0.52%)
Oct 14, 2013	9.767	9.868	9.721	9.776	0	+0.09(+0.95%)
Oct 11, 2013	9.834	9.834	9.685	9.685	0	-0.16(-1.67%)
Oct 10, 2013	9.850	9.859	9.818	9.850	0	+0.24(+2.48%)
Oct 08, 2013	9.612	9.612	9.612	9.612	873	+0.04(+0.38%)
Oct 07, 2013	9.419	9.749	9.419	9.575	0	+0.19(+2.05%)
Oct 03, 2013	9.383	9.383	9.383	9.383	0	-0.17(-1.82%)
Oct 02, 2013	9.813	9.813	9.502	9.557	0	-0.13(-1.32%)
Sep 27, 2013	9.685	9.685	9.685	9.685	109	+0.16(+1.63%)
Sep 26, 2013	9.804	9.804	9.493	9.529	0	-0.09(-0.95%)
Sep 25, 2013	9.383	9.621	9.383	9.621	0	-0.18(-1.87%)
Sep 24, 2013	9.776	10.07	9.776	9.804	0	-0.17(-1.74%)
Sep 23, 2013	10.07	10.07	9.831	9.978	0	-0.06(-0.64%)
Sep 20, 2013	10.07	10.07	9.355	10.04	0	+0.05(+0.46%)
Sep 19, 2013	9.996	10.01	9.905	9.996	0	+0.48(+5.09%)
Sep 16, 2013	9.941	9.512	9.512	9.512	2,840	-0.50(-5.02%)
Sep 13, 2013	9.584	10.37	9.584	10.01	0	+0.50(+5.29%)
Sep 12, 2013	9.602	9.612	9.410	9.511	0	+0.20(+2.16%)
Sep 11, 2013	9.264	9.401	9.264	9.310	0	+0.04(+0.39%)
Sep 10, 2013	9.072	9.291	9.072	9.273	0	+0.30(+3.38%)
Sep 09, 2013	8.970	8.970	8.970	8.970	0	-0.14(-1.52%)
Sep 06, 2013	9.291	9.291	9.108	9.108	0	+0.01(+0.10%)
Sep 04, 2013	9.154	9.099	9.099	9.099	1,529	+0.08(+0.91%)
Sep 03, 2013	9.108	9.126	9.007	9.017	0	-0.03(-0.30%)
Aug 30, 2013	9.044	9.044	9.044	9.044	0	+0.07(+0.82%)
Aug 29, 2013	8.971	8.971	8.971	8.971	0	-0.33(-3.54%)
Aug 26, 2013	9.300	9.300	9.300	9.300	546	-0.02(-0.20%)
Aug 23, 2013	8.971	9.319	8.971	9.319	0	+0.25(+2.72%)
Aug 22, 2013	9.007	9.072	8.971	9.072	0	-0.27(-2.84%)
Aug 21, 2013	9.337	9.337	9.255	9.337	0	+0.14(+1.49%)
Aug 20, 2013	9.290	9.483	9.200	9.200	0	+0.17(+1.93%)
Aug 19, 2013	8.980	9.227	8.980	9.026	0	-0.04(-0.40%)
Aug 16, 2013	9.163	9.163	9.062	9.062	0	+0.05(+0.51%)
Aug 15, 2013	9.062	9.154	8.916	9.017	11,104	+0.09(+1.03%)
Aug 14, 2013	8.925	8.925	8.907	8.925	0	+0.09(+1.04%)
Aug 12, 2013	9.108	8.834	8.834	8.834	3,605	-0.23(-2.53%)
Aug 09, 2013	8.916	9.099	8.916	9.062	2,945	+0.17(+1.96%)
Aug 08, 2013	8.815	8.925	8.815	8.888	1,426	-0.07(-0.82%)
Aug 07, 2013	8.971	9.090	8.806	8.962	1,747	+0.03(+0.31%)
Aug 06, 2013	8.879	8.943	8.879	8.934	4,323	+0.05(+0.62%)
Aug 02, 2013	8.861	8.879	8.879	8.879	7,537	+0.09(+1.04%)
Aug 01, 2013	8.751	8.788	8.751	8.788	5,457	+0.00(+0.00%)
Jul 30, 2013	8.788	8.788	8.788	8.788	109	+0.00(+0.00%)
Jul 29, 2013	8.705	8.788	8.696	8.788	0	+0.00(+0.00%)
Jul 26, 2013	8.834	8.843	8.788	8.788	0	-0.02(-0.24%)
Jul 25, 2013	8.769	8.809	8.769	8.809	0	+0.07(+0.77%)
Jul 24, 2013	8.660	8.788	8.605	8.742	0	+0.05(+0.63%)
Jul 23, 2013	8.898	8.898	8.513	8.687	0	-0.20(-2.27%)
Jul 22, 2013	8.577	8.925	8.577	8.888	0	+0.07(+0.83%)
Jul 19, 2013	8.943	8.943	8.797	8.815	0	+0.00(+0.00%)
Jul 18, 2013	9.053	9.053	8.815	8.815	0	+0.11(+1.26%)
Jul 17, 2013	8.705	8.705	8.705	8.705	109	-0.01(-0.10%)
Jul 16, 2013	8.715	8.715	8.715	8.715	0	-0.02(-0.21%)
Jul 15, 2013	8.696	8.733	8.696	8.733	0	+0.01(+0.10%)
Jul 12, 2013	8.696	8.724	8.696	8.724	0	+0.21(+2.47%)
Jul 11, 2013	8.586	8.715	8.513	8.513	0	+0.02(+0.22%)
Jul 10, 2013	8.962	8.962	8.495	8.495	0	-0.46(-5.11%)
Jul 09, 2013	8.998	8.998	8.925	8.953	0	+0.00(+0.00%)
Jul 08, 2013	8.925	9.053	8.779	8.953	0	+0.11(+1.24%)
Jul 05, 2013	8.916	8.916	8.843	8.843	0	-0.08(-0.92%)
Jul 03, 2013	8.898	8.925	8.898	8.925	0	+0.23(+2.63%)
Jul 02, 2013	8.696	8.696	8.696	8.696	0	-0.00(-0.00%)
Jun 28, 2013	8.477	8.696	8.696	8.696	764	+0.22(+2.59%)
Jun 26, 2013	8.477	8.477	8.477	8.477	327	-0.05(-0.58%)
Jun 25, 2013	8.678	8.696	8.526	8.526	0	+0.06(+0.69%)
Jun 24, 2013	8.851	8.851	8.467	8.467	0	-0.23(-2.63%)
Jun 21, 2013	8.559	8.696	8.559	8.696	29,483	+0.13(+1.50%)
Jun 20, 2013	8.577	8.577	8.559	8.568	0	-0.10(-1.16%)
Jun 19, 2013	8.468	8.669	8.467	8.669	0	+0.16(+1.94%)
Jun 18, 2013	8.550	8.678	8.422	8.504	0	+0.06(+0.76%)
Jun 17, 2013	8.431	8.449	8.422	8.440	0	-0.00(-0.05%)
Jun 14, 2013	8.422	8.513	8.422	8.445	0	+0.02(+0.27%)
Jun 13, 2013	8.413	8.422	8.412	8.422	1,750	+0.03(+0.33%)
Jun 12, 2013	8.385	8.431	8.385	8.394	3,000	+0.12(+1.49%)
Jun 11, 2013	8.385	8.422	8.193	8.271	0	+0.05(+0.61%)
Jun 10, 2013	8.458	8.458	8.174	8.220	0	-0.24(-2.81%)
Jun 07, 2013	8.467	8.467	8.385	8.458	0	+0.04(+0.43%)
Jun 06, 2013	8.266	8.477	8.266	8.422	0	-0.01(-0.11%)
Jun 05, 2013	8.330	8.458	8.330	8.431	0	+0.01(+0.11%)
Jun 04, 2013	8.348	8.431	8.348	8.422	0	+0.07(+0.85%)
Jun 03, 2013	8.431	8.458	8.239	8.351	2,632	-0.07(-0.84%)
May 31, 2013	8.422	8.422	8.422	8.422	7,712	-0.03(-0.32%)
May 30, 2013	8.422	8.458	8.422	8.449	0	+0.01(+0.11%)
May 29, 2013	8.431	8.440	8.403	8.440	2,293	+0.00(+0.00%)
May 28, 2013	8.065	8.440	8.065	8.440	1,420	-0.03(-0.33%)
May 24, 2013	8.284	8.467	8.193	8.467	0	+0.23(+2.82%)
May 23, 2013	8.229	8.239	8.193	8.235	0	+0.04(+0.51%)
May 22, 2013	8.165	8.193	8.165	8.193	0	+0.13(+1.59%)
May 21, 2013	8.202	8.202	8.065	8.065	0	-0.08(-1.01%)
May 20, 2013	8.120	8.147	8.120	8.147	0	+0.03(+0.39%)
May 17, 2013	8.147	8.165	8.115	8.115	0	-0.03(-0.39%)
May 16, 2013	8.321	8.321	8.147	8.147	11,042	-0.09(-1.11%)
May 15, 2013	8.320	8.321	8.146	8.239	0	-0.05(-0.65%)
May 13, 2013	8.056	8.293	8.056	8.293	0	-0.01(-0.18%)
May 10, 2013	8.193	8.321	8.147	8.307	0	+0.10(+1.18%)
May 09, 2013	8.074	8.239	8.065	8.210	0	+0.03(+0.32%)
May 07, 2013	8.184	8.184	8.184	8.184	327	+0.00(+0.03%)
May 06, 2013	8.092	8.193	8.092	8.181	0	+0.15(+1.90%)
May 03, 2013	7.982	8.028	7.982	8.028	0	+0.11(+1.41%)
May 01, 2013	7.872	7.916	7.916	7.916	1,201	-0.02(-0.25%)
Apr 30, 2013	7.781	7.936	7.781	7.936	0	+0.06(+0.81%)
Apr 29, 2013	7.982	7.982	7.872	7.872	3,036	-0.14(-1.71%)
Apr 26, 2013	8.010	8.010	7.991	8.010	2,512	+0.16(+2.10%)
Apr 25, 2013	7.845	7.845	7.845	7.845	327	-0.07(-0.92%)
Apr 23, 2013	7.918	7.918	7.918	7.918	0	-0.06(-0.80%)
Apr 22, 2013	8.055	8.055	7.982	7.982	917	-0.03(-0.34%)
Apr 19, 2013	8.010	8.010	8.010	8.010	6,554	-0.12(-1.46%)
Apr 17, 2013	7.964	8.129	8.129	8.129	1,966	+0.12(+1.49%)
Apr 16, 2013	8.010	8.010	8.010	8.010	14,310	-0.04(-0.46%)
Apr 15, 2013	8.037	8.046	8.010	8.046	1,966	+0.01(+0.11%)
Apr 12, 2013	8.037	8.037	8.037	8.037	109	+0.02(+0.23%)
Apr 11, 2013	8.019	8.019	8.019	8.019	2,949	-0.09(-1.13%)
Apr 10, 2013	8.110	8.110	8.110	8.110	109	+0.01(+0.11%)
Apr 09, 2013	8.101	8.101	8.101	8.101	109	+0.05(+0.68%)
Apr 08, 2013	8.046	8.063	8.019	8.046	1,554	+0.02(+0.23%)
Apr 05, 2013	8.028	8.028	8.028	8.028	134	-0.06(-0.79%)
Apr 04, 2013	8.092	8.092	8.092	8.092	109	+0.03(+0.39%)
Apr 03, 2013	8.019	8.061	8.019	8.061	660	+0.00(+0.02%)
Apr 02, 2013	8.059	8.059	8.059	8.059	1,729	-0.17(-2.07%)
Apr 01, 2013	8.010	8.229	8.010	8.229	2,567	+0.29(+3.69%)
Mar 28, 2013	8.037	8.037	7.936	7.936	16,608	-0.11(-1.42%)
Mar 27, 2013	8.019	8.050	8.019	8.050	327	-0.09(-1.07%)
Mar 26, 2013	8.138	8.138	8.138	8.138	502	+0.00(+0.00%)
Mar 25, 2013	8.019	8.138	8.019	8.138	1,432	+0.06(+0.79%)
Mar 22, 2013	8.074	8.074	8.074	8.074	109	+0.04(+0.46%)
Mar 19, 2013	8.174	8.037	8.037	8.037	3,277	+0.02(+0.23%)
Mar 18, 2013	8.147	8.147	8.019	8.019	1,757	-0.21(-2.57%)
Mar 15, 2013	8.230	8.239	8.193	8.230	11,962	+0.08(+1.02%)
Mar 14, 2013	8.156	8.165	8.147	8.147	1,591	+0.05(+0.56%)
Mar 13, 2013	8.101	8.101	8.101	8.101	218	-0.14(-1.67%)
Mar 11, 2013	8.055	8.239	8.239	8.239	436	+0.09(+1.12%)
Mar 08, 2013	8.129	8.147	8.129	8.147	436	+0.01(+0.10%)
Mar 06, 2013	8.239	8.139	8.139	8.139	24,251	-0.09(-1.10%)
Mar 05, 2013	8.275	8.275	8.229	8.229	1,952	-0.05(-0.66%)
Mar 04, 2013	8.284	8.284	8.284	8.284	1,747	+0.11(+1.34%)
Mar 01, 2013	8.174	8.174	8.174	8.174	974	-0.10(-1.22%)
Feb 28, 2013	8.065	8.284	8.065	8.275	4,588	+0.12(+1.46%)
Feb 26, 2013	8.156	8.156	8.156	8.156	0	-0.13(-1.55%)
Feb 20, 2013	8.284	8.284	8.284	8.284	0	+0.03(+0.33%)
Feb 19, 2013	8.257	8.257	8.257	8.257	1,562	-0.07(-0.88%)
Feb 15, 2013	8.330	8.330	8.330	8.330	2,949	+0.00(+0.00%)
Feb 14, 2013	8.284	8.330	8.284	8.330	11,270	+0.02(+0.22%)
Feb 13, 2013	8.239	8.312	8.239	8.312	7,745	+0.07(+0.89%)
Feb 12, 2013	8.239	8.239	8.239	8.239	436	+0.05(+0.67%)
Feb 11, 2013	8.184	8.239	8.147	8.184	5,772	+0.08(+1.02%)
Feb 08, 2013	8.074	8.101	8.055	8.101	1,330	+0.02(+0.23%)
Feb 07, 2013	8.019	8.083	8.019	8.083	4,355	+0.06(+0.80%)
Feb 06, 2013	8.074	8.092	8.019	8.019	2,053	-0.27(-3.20%)
Feb 04, 2013	8.147	8.330	7.955	8.284	9,039	+0.14(+1.69%)
Feb 01, 2013	8.147	8.147	8.147	8.147	110	-0.09(-1.11%)
Jan 31, 2013	8.239	8.239	8.239	8.239	1,201	-0.05(-0.55%)
Jan 30, 2013	8.284	8.284	8.284	8.284	2,512	+0.13(+1.57%)
Jan 29, 2013	8.239	8.239	8.101	8.156	26,693	-0.10(-1.22%)
Jan 28, 2013	8.257	8.257	8.257	8.257	109	+0.02(+0.22%)
Jan 23, 2013	8.239	8.239	8.239	8.239	327	+0.00(+0.00%)
Jan 17, 2013	8.202	8.239	8.239	8.239	2,840	+0.17(+2.16%)
Jan 16, 2013	8.001	8.193	8.001	8.065	436	-0.14(-1.67%)
Jan 15, 2013	8.147	8.239	7.946	8.202	2,247	+0.01(+0.11%)
Jan 14, 2013	8.193	8.193	8.193	8.193	109	-0.03(-0.33%)
Jan 11, 2013	7.918	8.220	7.918	8.220	218	-0.02(-0.22%)
Jan 10, 2013	8.028	8.275	5.145	8.239	5,013	+0.02(+0.22%)
Jan 09, 2013	8.266	8.266	8.220	8.220	3,605	-0.06(-0.77%)
Jan 08, 2013	8.312	8.312	8.284	8.284	1,092	-0.03(-0.33%)
Jan 07, 2013	8.211	8.321	8.211	8.312	983	+0.02(+0.22%)
Jan 04, 2013	8.120	8.312	8.120	8.293	524	+0.18(+2.28%)
Jan 03, 2013	8.055	8.109	8.055	8.109	1,420	+0.05(+0.66%)

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.