Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.98	12.24	11.73	12.24	1,250,691	+0.18(+1.52%)
Apr 29, 2014	11.88	12.32	11.88	12.06	837,529	+0.21(+1.73%)
Apr 28, 2014	12.03	12.14	11.67	11.85	1,074,475	-0.13(-1.08%)
Apr 25, 2014	11.92	12.13	11.81	11.98	683,635	+0.08(+0.68%)
Apr 24, 2014	12.21	12.24	11.75	11.90	525,407	-0.31(-2.56%)
Apr 23, 2014	12.05	12.24	11.92	12.21	938,835	+0.18(+1.48%)
Apr 22, 2014	11.64	12.19	11.57	12.04	1,302,542	+0.41(+3.49%)
Apr 21, 2014	11.59	11.69	11.38	11.63	220,186	+0.07(+0.62%)
Apr 17, 2014	11.04	11.56	11.56	11.56	647,124	+0.55(+5.03%)
Apr 16, 2014	10.96	11.15	10.88	11.01	431,393	+0.09(+0.86%)
Apr 15, 2014	10.79	11.03	10.72	10.91	272,314	+0.12(+1.16%)
Apr 14, 2014	10.87	10.95	10.66	10.79	437,651	+0.02(+0.21%)
Apr 11, 2014	10.68	10.95	10.67	10.76	749,150	+0.03(+0.29%)
Apr 10, 2014	11.10	11.11	10.64	10.73	620,715	-0.37(-3.34%)
Apr 09, 2014	11.07	11.15	11.02	11.10	580,102	+0.09(+0.81%)
Apr 08, 2014	10.87	11.10	10.82	11.01	371,189	+0.14(+1.27%)
Apr 07, 2014	11.01	11.01	10.74	10.88	635,118	-0.13(-1.18%)
Apr 04, 2014	11.16	11.26	10.83	11.01	894,280	-0.14(-1.28%)
Apr 03, 2014	11.15	11.32	10.98	11.15	537,429	+0.00(+0.00%)
Apr 02, 2014	11.31	11.38	11.14	11.15	486,934	-0.21(-1.89%)
Apr 01, 2014	11.09	11.47	10.99	11.36	977,100	+0.30(+2.74%)
Mar 31, 2014	11.35	11.35	10.88	11.06	924,415	-0.29(-2.52%)
Mar 28, 2014	11.10	11.36	11.02	11.34	422,260	+0.25(+2.25%)
Mar 27, 2014	11.26	11.26	10.80	11.09	711,328	-0.17(-1.51%)
Mar 26, 2014	11.05	11.38	10.98	11.26	2,209,908	+0.26(+2.39%)
Mar 25, 2014	10.93	11.12	10.88	11.00	328,142	+0.09(+0.82%)
Mar 24, 2014	10.93	10.99	10.80	10.91	339,140	-0.02(-0.20%)
Mar 21, 2014	10.88	11.20	10.71	10.93	1,638,774	+0.13(+1.24%)
Mar 20, 2014	10.74	10.84	10.71	10.80	374,447	+0.00(+0.00%)
Mar 19, 2014	10.74	10.91	10.74	10.80	510,070	+0.08(+0.79%)
Mar 18, 2014	10.68	10.81	10.56	10.72	1,285,479	+0.05(+0.46%)
Mar 17, 2014	10.43	10.72	10.43	10.67	342,857	+0.28(+2.66%)
Mar 14, 2014	10.30	10.51	10.30	10.39	263,499	+0.05(+0.47%)
Mar 13, 2014	10.47	10.56	10.24	10.34	311,753	-0.14(-1.36%)
Mar 12, 2014	10.49	10.61	10.37	10.48	243,373	-0.08(-0.72%)
Mar 11, 2014	10.67	10.73	10.46	10.56	358,623	-0.07(-0.67%)
Mar 10, 2014	10.80	10.82	10.49	10.63	304,816	-0.21(-1.89%)
Mar 07, 2014	10.87	10.93	10.81	10.84	493,161	-0.03(-0.29%)
Mar 06, 2014	10.76	10.88	10.72	10.87	368,565	+0.16(+1.46%)
Mar 05, 2014	10.76	10.84	10.65	10.71	659,955	-0.03(-0.25%)
Mar 04, 2014	10.43	10.74	10.43	10.74	933,473	+0.42(+4.07%)
Mar 03, 2014	10.43	10.52	10.30	10.32	671,203	-0.23(-2.20%)
Feb 28, 2014	10.54	10.59	10.30	10.55	1,388,131	-0.00(-0.04%)
Feb 27, 2014	10.51	10.64	10.30	10.55	2,020,129	+0.09(+0.85%)
Feb 26, 2014	10.19	10.53	10.12	10.47	1,212,115	+0.30(+2.96%)
Feb 25, 2014	9.586	10.23	9.586	10.16	3,942,468	+0.16(+1.56%)
Feb 24, 2014	9.421	10.33	9.274	10.01	3,900,494	+0.73(+7.91%)
Feb 21, 2014	9.372	9.421	9.234	9.274	2,447,071	-0.10(-1.04%)
Feb 20, 2014	9.701	9.808	9.354	9.372	1,711,524	-0.32(-3.26%)
Feb 19, 2014	9.795	9.991	9.666	9.688	976,064	-0.16(-1.63%)
Feb 18, 2014	9.813	9.982	9.737	9.848	954,451	+0.06(+0.64%)
Feb 14, 2014	9.697	9.786	9.786	9.786	1,043,350	+0.09(+0.96%)
Feb 13, 2014	9.684	9.875	9.590	9.693	1,186,193	-0.08(-0.77%)
Feb 12, 2014	10.13	10.14	9.626	9.768	3,254,462	-0.37(-3.68%)
Feb 11, 2014	10.18	10.34	10.08	10.14	1,389,857	-0.04(-0.44%)
Feb 10, 2014	10.42	10.42	10.08	10.19	513,008	-0.22(-2.14%)
Feb 07, 2014	10.46	10.55	10.38	10.41	238,736	+0.03(+0.30%)
Feb 06, 2014	10.11	10.40	10.08	10.38	396,455	+0.31(+3.05%)
Feb 05, 2014	10.35	10.43	10.01	10.07	1,715,829	-0.26(-2.54%)
Feb 04, 2014	10.19	10.46	10.14	10.33	613,528	+0.17(+1.71%)
Feb 03, 2014	10.43	10.49	10.15	10.16	831,829	-0.27(-2.56%)
Jan 31, 2014	10.27	10.53	10.23	10.43	389,099	+0.06(+0.56%)
Jan 30, 2014	10.28	10.45	10.21	10.37	512,851	+0.13(+1.26%)
Jan 29, 2014	10.22	10.33	10.14	10.24	359,714	-0.02(-0.22%)
Jan 28, 2014	10.15	10.34	10.07	10.26	319,014	+0.17(+1.72%)
Jan 27, 2014	10.28	10.28	10.04	10.09	866,790	-0.18(-1.73%)
Jan 24, 2014	10.48	10.52	9.995	10.27	957,753	-0.20(-1.87%)
Jan 23, 2014	10.76	10.76	10.36	10.46	638,276	-0.30(-2.77%)
Jan 22, 2014	10.79	10.88	10.64	10.76	973,636	+0.02(+0.17%)
Jan 21, 2014	11.06	11.43	10.73	10.74	930,038	-0.18(-1.63%)
Jan 17, 2014	10.88	10.92	10.92	10.92	734,009	+0.02(+0.20%)
Jan 16, 2014	11.00	11.04	10.84	10.90	473,642	-0.06(-0.53%)
Jan 15, 2014	11.09	11.12	10.90	10.96	1,067,414	-0.15(-1.32%)
Jan 14, 2014	10.91	11.19	10.91	11.10	862,889	+0.23(+2.09%)
Jan 13, 2014	10.96	11.04	10.85	10.88	1,120,919	-0.12(-1.13%)
Jan 10, 2014	10.96	11.18	10.82	11.00	866,533	+0.04(+0.32%)
Jan 09, 2014	10.78	10.98	10.72	10.96	746,160	+0.16(+1.48%)
Jan 08, 2014	11.14	11.14	10.75	10.80	1,411,564	-0.35(-3.15%)
Jan 07, 2014	11.58	11.58	11.15	11.16	784,828	-0.47(-4.06%)
Jan 06, 2014	11.69	11.77	11.35	11.63	699,975	-0.04(-0.38%)
Jan 03, 2014	11.71	11.86	11.60	11.67	582,761	+0.04(+0.31%)
Jan 02, 2014	11.98	12.01	11.57	11.64	549,167	-0.37(-3.11%)
Dec 31, 2013	11.94	12.01	12.01	12.01	502,229	+0.04(+0.30%)
Dec 30, 2013	12.09	12.15	11.90	11.97	328,703	-0.06(-0.48%)
Dec 27, 2013	11.79	12.11	11.79	12.03	980,612	+0.21(+1.81%)
Dec 26, 2013	11.97	11.97	11.77	11.82	267,456	-0.16(-1.34%)
Dec 24, 2013	11.79	12.00	11.79	11.98	264,515	+0.18(+1.55%)
Dec 23, 2013	12.11	12.22	11.73	11.80	409,813	-0.34(-2.82%)
Dec 20, 2013	11.82	12.14	11.81	12.14	2,596,310	+0.27(+2.29%)
Dec 19, 2013	11.70	11.89	11.65	11.87	793,063	+0.08(+0.68%)
Dec 18, 2013	11.86	11.95	11.72	11.79	1,130,022	-0.04(-0.30%)
Dec 17, 2013	12.23	12.23	11.74	11.82	1,550,053	+5.88(+99.10%)
Dec 16, 2013	5.921	6.136	5.889	5.938	3,376,134	+0.06(+0.95%)
Dec 13, 2013	5.880	5.894	5.814	5.883	1,665,885	+0.01(+0.11%)
Dec 12, 2013	5.876	5.958	5.838	5.876	3,179,060	-0.05(-0.86%)
Dec 11, 2013	5.978	6.029	5.889	5.927	2,530,721	-0.06(-0.97%)
Dec 10, 2013	6.054	6.109	5.965	5.985	1,510,149	-0.06(-0.96%)
Dec 09, 2013	6.038	6.158	5.909	6.043	1,937,484	+0.01(+0.22%)
Dec 06, 2013	6.021	6.121	5.994	6.029	4,559,961	+0.12(+2.03%)
Dec 05, 2013	5.783	5.914	5.783	5.909	2,930,423	+0.15(+2.55%)
Dec 04, 2013	5.754	5.774	5.663	5.763	1,792,395	+0.19(+3.39%)
Dec 03, 2013	5.680	5.680	5.560	5.574	1,229,642	-0.04(-0.71%)
Dec 02, 2013	5.658	5.671	5.408	5.614	1,806,666	+0.29(+5.47%)
Nov 29, 2013	5.327	5.333	5.289	5.322	410,469	-0.00(-0.08%)
Nov 27, 2013	5.300	5.329	5.249	5.327	1,194,212	+0.07(+1.35%)
Nov 26, 2013	5.249	5.282	5.240	5.256	2,492,778	+0.01(+0.19%)
Nov 25, 2013	5.365	5.365	5.212	5.245	1,068,197	-0.11(-1.99%)
Nov 22, 2013	5.365	5.385	5.261	5.352	1,095,012	-0.02(-0.45%)
Nov 21, 2013	5.361	5.461	5.316	5.376	1,280,354	+0.04(+0.79%)
Nov 20, 2013	5.281	5.363	5.281	5.334	1,744,533	+0.08(+1.43%)
Nov 19, 2013	5.427	5.472	5.215	5.259	3,267,301	-0.07(-1.25%)
Nov 18, 2013	5.571	5.571	5.270	5.325	7,748,414	-0.35(-6.21%)
Nov 15, 2013	5.596	5.906	5.492	5.678	3,992,554	+0.08(+1.47%)
Nov 14, 2013	5.755	5.829	5.545	5.596	4,814,494	-0.95(-14.50%)
Nov 12, 2013	6.707	6.709	6.527	6.545	1,197,902	-0.18(-2.67%)
Nov 11, 2013	6.928	6.928	6.671	6.724	1,253,453	-0.21(-3.07%)
Nov 08, 2013	6.720	7.004	6.720	6.937	1,063,646	+0.23(+3.44%)
Nov 07, 2013	6.899	6.945	6.704	6.707	736,740	-0.16(-2.36%)
Nov 06, 2013	6.755	7.037	6.702	6.868	955,249	+0.12(+1.84%)
Nov 05, 2013	6.777	6.837	6.695	6.744	1,315,590	-0.04(-0.59%)
Nov 04, 2013	6.906	6.906	6.658	6.784	1,355,116	-0.12(-1.77%)
Nov 01, 2013	6.764	6.935	6.751	6.906	1,057,602	+0.12(+1.83%)
Oct 31, 2013	6.784	6.855	6.680	6.782	1,035,622	+0.02(+0.23%)
Oct 30, 2013	6.815	6.978	6.728	6.766	1,261,437	-0.03(-0.42%)
Oct 29, 2013	6.771	6.871	6.757	6.795	833,681	+0.02(+0.26%)
Oct 28, 2013	6.562	6.875	6.560	6.777	1,443,536	+0.23(+3.56%)
Oct 25, 2013	6.658	6.726	6.531	6.545	1,023,430	-0.06(-0.94%)
Oct 24, 2013	6.609	6.633	6.496	6.607	1,311,608	-0.02(-0.33%)
Oct 23, 2013	6.930	6.930	6.618	6.629	2,888,119	-0.34(-4.90%)
Oct 22, 2013	7.150	7.150	6.964	6.970	1,029,862	-0.15(-2.15%)
Oct 21, 2013	7.143	7.202	7.112	7.123	1,581,869	-0.02(-0.28%)
Oct 18, 2013	7.021	7.250	7.021	7.143	1,575,532	+0.19(+2.74%)
Oct 17, 2013	6.984	7.039	6.917	6.953	1,439,752	-0.03(-0.44%)
Oct 16, 2013	6.975	7.004	6.899	6.984	1,050,132	+0.06(+0.83%)
Oct 15, 2013	7.041	7.070	6.906	6.926	1,764,181	-0.11(-1.51%)
Oct 14, 2013	6.968	7.104	6.963	7.032	1,363,240	+0.05(+0.76%)
Oct 11, 2013	6.835	7.095	6.804	6.979	1,135,129	+0.15(+2.14%)
Oct 10, 2013	6.762	6.864	6.709	6.833	1,385,102	+0.14(+2.15%)
Oct 09, 2013	6.817	6.817	6.673	6.689	2,359,990	-0.12(-1.76%)
Oct 08, 2013	6.875	6.904	6.713	6.809	2,875,665	-0.08(-1.16%)
Oct 07, 2013	6.913	6.944	6.801	6.888	2,417,486	-0.03(-0.38%)
Oct 04, 2013	7.121	7.190	6.876	6.915	5,166,189	-0.02(-0.35%)
Oct 03, 2013	6.966	6.995	6.803	6.939	1,399,829	-0.05(-0.67%)
Oct 02, 2013	6.751	7.034	6.653	6.986	1,764,713	+0.23(+3.41%)
Oct 01, 2013	6.664	6.797	6.642	6.755	1,436,883	+0.11(+1.67%)
Sep 27, 2013	6.662	6.671	6.631	6.644	1,113,523	-0.04(-0.60%)
Sep 26, 2013	6.554	6.693	6.554	6.684	2,870,496	+0.12(+1.89%)
Sep 25, 2013	6.500	6.591	6.500	6.560	637,369	+0.08(+1.16%)
Sep 24, 2013	6.587	6.587	6.429	6.485	1,269,714	-0.08(-1.22%)
Sep 23, 2013	6.554	6.607	6.505	6.565	2,073,878	+0.01(+0.20%)
Sep 20, 2013	6.651	6.693	6.518	6.551	4,078,723	-0.04(-0.54%)
Sep 19, 2013	6.629	6.651	6.429	6.587	4,444,468	+0.20(+3.20%)
Sep 18, 2013	6.319	6.538	6.319	6.383	5,370,773	+0.15(+2.46%)
Sep 17, 2013	6.272	6.283	6.174	6.230	1,909,181	-0.03(-0.46%)
Sep 16, 2013	6.256	6.358	6.181	6.259	2,806,023	+0.01(+0.21%)
Sep 13, 2013	6.268	6.270	6.161	6.245	2,046,657	-0.02(-0.25%)
Sep 12, 2013	6.272	6.280	6.123	6.261	2,291,195	-0.03(-0.49%)
Sep 11, 2013	6.341	6.341	6.250	6.292	1,138,899	-0.02(-0.35%)
Sep 10, 2013	6.367	6.407	6.264	6.314	2,422,957	-0.03(-0.52%)
Sep 09, 2013	6.294	6.358	6.242	6.347	1,787,644	+0.12(+1.89%)
Sep 06, 2013	6.343	6.374	6.219	6.230	761,490	-0.01(-0.11%)
Sep 05, 2013	6.108	6.301	6.108	6.237	990,999	+0.14(+2.29%)
Sep 04, 2013	6.163	6.163	5.995	6.097	5,047,865	-0.03(-0.43%)
Sep 03, 2013	6.188	6.190	5.953	6.123	1,276,813	-0.02(-0.32%)
Aug 30, 2013	6.115	6.201	6.075	6.143	326,260	+0.03(+0.43%)
Aug 29, 2013	6.141	6.228	6.084	6.117	2,754,314	-0.01(-0.22%)
Aug 28, 2013	6.039	6.214	5.964	6.130	1,778,344	+0.05(+0.80%)
Aug 27, 2013	6.119	6.143	6.044	6.081	1,434,159	-0.08(-1.30%)
Aug 26, 2013	6.139	6.225	6.135	6.161	1,871,883	-0.01(-0.11%)
Aug 23, 2013	6.228	6.245	6.110	6.168	598,921	-0.03(-0.54%)
Aug 22, 2013	6.143	6.208	6.123	6.201	755,166	+0.04(+0.72%)
Aug 21, 2013	6.163	6.225	6.081	6.157	2,042,223	-0.02(-0.36%)
Aug 20, 2013	5.915	6.212	5.875	6.179	3,660,719	+0.30(+5.17%)
Aug 19, 2013	5.897	5.922	5.837	5.875	1,034,810	-0.06(-0.93%)
Aug 16, 2013	5.868	5.979	5.837	5.931	2,264,881	+0.08(+1.40%)
Aug 15, 2013	5.764	5.875	5.720	5.849	5,892,100	+0.06(+1.07%)
Aug 14, 2013	5.751	5.875	5.751	5.786	4,389,426	+0.00(+0.04%)
Aug 13, 2013	5.875	5.875	5.784	5.784	5,714,855	-0.09(-1.55%)
Aug 12, 2013	5.829	5.931	5.809	5.875	6,692,941	+0.03(+0.53%)

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.