Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	9.690	9.690	9.690	9.690	600	-0.01(-0.10%)
Apr 28, 2014		9.700	9.700	9.700	0	+0.28(+2.97%)
Apr 25, 2014	9.400	9.470	9.400	9.420	1,570	-0.28(-2.89%)
Apr 24, 2014	9.700	9.700	9.700	9.700	206	+0.36(+3.85%)
Apr 23, 2014	9.340	9.340	9.340	9.340	300	-0.06(-0.64%)
Apr 22, 2014	9.250	9.400	9.250	9.400	2,800	-0.29(-2.99%)
Apr 16, 2014		9.690	9.690	9.690	0	+0.12(+1.25%)
Apr 15, 2014	9.550	9.570	9.540	9.570	1,180	-0.39(-3.92%)
Apr 14, 2014	9.960	9.960	9.960	9.960	800	-0.26(-2.54%)
Apr 11, 2014	9.790	10.22	9.790	10.22	0	-0.03(-0.29%)
Apr 10, 2014	10.25	10.25	10.25	10.25	3,200	+0.11(+1.08%)
Apr 09, 2014	10.16	10.16	10.14	10.14	200	+0.69(+7.30%)
Apr 07, 2014		9.450	9.450	9.450	0	+0.25(+2.72%)
Apr 03, 2014		9.200	9.200	9.200	0	-0.01(-0.11%)
Apr 02, 2014	9.210	9.210	9.210	9.210	300	+0.11(+1.21%)
Mar 31, 2014		9.100	9.100	9.100	0	-0.03(-0.33%)
Mar 28, 2014	9.130	9.130	9.130	9.130	0	-0.11(-1.19%)
Mar 26, 2014		9.240	9.240	9.240	0	-0.21(-2.22%)
Mar 25, 2014	9.450	9.450	9.450	9.450	822	-0.12(-1.25%)
Mar 24, 2014	9.590	9.600	9.570	9.570	900	-0.20(-2.05%)
Mar 21, 2014	9.770	9.770	9.770	9.770	1,000	+0.16(+1.66%)
Mar 20, 2014	9.610	9.610	9.610	9.610	145	-0.38(-3.80%)
Mar 19, 2014	10.42	10.42	9.990	9.990	15,860	-0.47(-4.49%)
Mar 18, 2014	10.46	10.46	10.46	10.46	10,050	-0.45(-4.12%)
Mar 14, 2014		10.91	10.91	10.91	0	-0.16(-1.45%)
Mar 13, 2014	11.00	11.15	11.00	11.07	16,080	+0.54(+5.13%)
Mar 12, 2014	10.48	10.53	10.48	10.53	300	-0.13(-1.22%)
Mar 07, 2014		10.66	10.66	10.66	23	-0.41(-3.70%)
Mar 06, 2014	10.87	11.07	10.87	11.07	3,095	+0.34(+3.17%)
Mar 05, 2014	10.77	10.77	10.73	10.73	3,000	+0.23(+2.19%)
Mar 04, 2014	10.38	10.50	10.38	10.50	3,940	-0.25(-2.33%)
Mar 03, 2014	10.70	10.75	10.69	10.75	10,100	+0.60(+5.91%)
Feb 28, 2014	10.39	10.39	10.15	10.15	0	-0.20(-1.93%)
Feb 27, 2014	10.40	10.40	10.35	10.35	1,254	+0.10(+0.98%)
Feb 26, 2014	10.44	10.44	10.25	10.25	1,072	-0.07(-0.68%)
Feb 25, 2014	10.33	10.35	10.32	10.32	3,220	-0.08(-0.77%)
Feb 24, 2014	10.40	10.40	10.40	10.40	699	+0.65(+6.62%)
Feb 20, 2014		9.754	9.754	9.754	50	-0.17(-1.67%)
Feb 19, 2014	10.12	10.12	9.920	9.920	1,600	-0.36(-3.50%)
Feb 18, 2014	10.28	10.28	10.28	10.28	1,340	+0.03(+0.29%)
Feb 14, 2014		10.25	10.25	10.25	0	+0.12(+1.18%)
Feb 13, 2014	9.990	10.13	9.990	10.13	420	+0.13(+1.30%)
Feb 12, 2014	9.720	10.00	9.720	10.00	1,000	-0.37(-3.57%)
Feb 11, 2014	10.37	10.37	10.37	10.37	18,330	+0.32(+3.18%)
Feb 10, 2014	9.720	10.05	9.720	10.05	10,864	+0.62(+6.57%)
Feb 07, 2014	9.150	9.430	9.150	9.430	0	+0.42(+4.66%)
Feb 05, 2014		9.010	9.010	9.010	0	+0.16(+1.83%)
Feb 04, 2014	8.848	8.848	8.848	8.848	200	+0.30(+3.49%)
Feb 03, 2014	8.710	8.710	8.540	8.550	3,680	+0.27(+3.26%)
Jan 31, 2014	8.260	8.318	8.260	8.280	0	-0.12(-1.48%)
Jan 30, 2014	8.404	8.404	8.404	8.404	200	+0.00(+0.05%)
Jan 29, 2014	8.350	8.400	8.350	8.400	3,342	+0.22(+2.69%)
Jan 28, 2014	8.160	8.180	8.160	8.180	700	-0.02(-0.24%)
Jan 27, 2014	8.310	8.310	8.180	8.200	31,350	+0.04(+0.49%)
Jan 24, 2014	8.160	8.160	8.160	8.160	0	-0.06(-0.73%)
Jan 23, 2014	8.260	8.260	8.220	8.220	2,492	-0.01(-0.12%)
Jan 22, 2014	8.400	8.400	8.230	8.230	6,190	-0.20(-2.37%)
Jan 21, 2014	8.280	8.570	8.280	8.430	7,242	+0.15(+1.81%)
Jan 17, 2014		8.280	8.280	8.280	0	+0.13(+1.60%)
Jan 16, 2014	8.260	8.260	8.150	8.150	1,109	+0.06(+0.74%)
Jan 15, 2014	7.820	8.090	7.820	8.090	1,400	+0.18(+2.28%)
Jan 14, 2014	7.910	7.910	7.910	7.910	1,000	-0.13(-1.62%)
Jan 13, 2014	7.810	8.050	7.810	8.040	3,144	+0.55(+7.31%)
Jan 10, 2014	7.480	7.492	7.480	7.492	2,300	+0.01(+0.16%)
Jan 09, 2014	7.480	7.480	7.480	7.480	20,000	-0.20(-2.60%)
Jan 07, 2014		7.680	7.680	7.680	0	+0.08(+1.05%)
Jan 02, 2014		7.600	7.600	7.600	0	+0.54(+7.65%)
Dec 31, 2013		7.060	7.060	7.060	0	+0.10(+1.44%)
Dec 30, 2013	6.860	6.960	6.860	6.960	18,999	+0.10(+1.46%)
Dec 27, 2013	6.710	6.860	6.710	6.860	1,000	+0.02(+0.29%)
Dec 26, 2013	7.000	7.000	6.840	6.840	4,180	+0.27(+4.11%)
Dec 24, 2013	6.570	6.570	6.570	6.570	122	-0.09(-1.35%)
Dec 23, 2013	6.580	6.660	6.580	6.660	719	-0.22(-3.20%)
Dec 20, 2013	6.750	6.880	6.750	6.880	9,600	+0.58(+9.21%)
Dec 19, 2013	6.360	6.360	6.300	6.300	970	-0.45(-6.67%)
Dec 18, 2013	6.750	6.750	6.750	6.750	120	+0.25(+3.85%)
Dec 17, 2013	6.530	6.530	6.500	6.500	4,530	-0.24(-3.56%)
Dec 16, 2013	6.450	6.740	6.450	6.740	610	-0.06(-0.88%)
Dec 13, 2013	6.610	6.840	6.610	6.800	0	+0.34(+5.26%)
Dec 12, 2013	6.440	6.460	6.410	6.460	10,100	-0.27(-4.04%)
Dec 11, 2013	6.732	6.732	6.732	6.732	2,500	+0.15(+2.31%)
Dec 10, 2013	6.565	6.600	6.484	6.580	14,677	-0.14(-2.08%)
Dec 09, 2013	6.640	6.728	6.560	6.720	67,337	+0.17(+2.67%)
Dec 06, 2013	6.520	6.545	6.520	6.545	1,300	+0.18(+2.76%)
Dec 05, 2013	6.450	6.450	6.350	6.370	22,010	-0.08(-1.24%)
Dec 04, 2013	6.690	6.690	6.450	6.450	5,800	-0.15(-2.27%)
Dec 03, 2013	6.750	6.750	6.480	6.600	33,700	-0.39(-5.58%)
Dec 02, 2013	7.000	7.000	6.852	6.990	1,800	-0.16(-2.24%)
Nov 27, 2013		7.150	7.150	7.150	0	-0.09(-1.24%)
Nov 26, 2013	7.400	7.550	7.240	7.240	2,600	-0.54(-6.94%)
Nov 25, 2013	7.800	7.800	7.780	7.780	3,218	-0.19(-2.36%)
Nov 22, 2013	8.060	8.060	7.770	7.968	20,894	-0.19(-2.35%)
Nov 21, 2013	8.250	8.250	8.050	8.160	21,000	-0.29(-3.43%)
Nov 20, 2013	8.510	8.510	8.300	8.450	43,358	-0.06(-0.71%)
Nov 19, 2013	8.500	8.510	8.500	8.510	49,868	-0.41(-4.60%)
Nov 18, 2013	8.920	8.920	8.920	8.920	100	+0.00(+0.00%)
Nov 15, 2013	9.050	9.120	8.920	8.920	7,506	+0.10(+1.13%)
Nov 14, 2013	8.820	8.820	8.820	8.820	1,000	-0.18(-2.00%)
Nov 13, 2013	9.000	9.000	9.000	9.000	300	-0.11(-1.21%)
Nov 12, 2013	9.110	9.160	9.110	9.110	600	+0.05(+0.55%)
Nov 11, 2013	9.060	9.060	9.060	9.060	230	-0.06(-0.66%)
Nov 08, 2013	9.460	9.460	9.120	9.120	3,850	-0.39(-4.10%)
Nov 07, 2013	9.480	9.510	9.480	9.510	200	-0.19(-1.96%)
Nov 06, 2013	9.700	9.700	9.700	9.700	306	+0.20(+2.11%)
Nov 05, 2013	9.500	9.500	9.500	9.500	61,560	+0.29(+3.15%)
Nov 01, 2013		9.210	9.210	9.210	0	-0.54(-5.54%)
Oct 31, 2013	10.01	10.01	9.627	9.750	1,100	-0.30(-2.99%)
Oct 30, 2013	10.33	10.33	10.05	10.05	16,600	-0.45(-4.29%)
Oct 29, 2013	10.50	10.50	10.50	10.50	30,400	+0.00(+0.00%)
Oct 28, 2013	10.50	10.50	10.50	10.50	795	-0.03(-0.28%)
Oct 25, 2013	10.80	10.80	10.53	10.53	35,840	-0.30(-2.77%)
Oct 24, 2013	10.73	10.83	10.73	10.83	600	-0.04(-0.37%)
Oct 23, 2013	10.85	10.87	10.66	10.87	2,350	+0.16(+1.46%)
Oct 22, 2013	10.73	10.75	10.71	10.71	600	+0.51(+5.04%)
Oct 18, 2013		10.20	10.20	10.20	0	+0.24(+2.41%)
Oct 17, 2013	9.800	9.960	9.800	9.960	1,035	+0.38(+3.97%)
Oct 16, 2013	9.570	9.580	9.570	9.580	755	-0.22(-2.24%)
Oct 15, 2013	9.800	9.800	9.800	9.800	500	+0.01(+0.10%)
Oct 14, 2013	9.790	9.790	9.790	9.790	600	-0.02(-0.20%)
Oct 11, 2013	9.810	9.810	9.720	9.810	3,568	-0.48(-4.66%)
Oct 09, 2013		10.29	10.29	10.29	0	+0.15(+1.46%)
Oct 08, 2013	10.11	10.14	10.11	10.14	220	-0.27(-2.58%)
Oct 07, 2013	10.41	10.41	10.41	10.41	600	+0.03(+0.27%)
Oct 02, 2013	10.38	10.38	10.38	10.38	0	-0.24(-2.24%)
Oct 01, 2013	10.54	10.62	10.54	10.62	210	-0.13(-1.21%)
Sep 30, 2013	11.02	11.02	10.75	10.75	400	-0.08(-0.74%)
Sep 27, 2013	10.75	10.83	10.75	10.83	5,400	-0.12(-1.10%)
Sep 26, 2013	10.95	10.95	10.95	10.95	140	-0.54(-4.70%)
Sep 23, 2013	11.49	11.49	11.49	11.49	0	-0.54(-4.49%)
Sep 20, 2013	12.03	12.03	12.03	12.03	300	+0.01(+0.08%)
Sep 19, 2013	12.12	12.32	12.02	12.02	49,800	+0.07(+0.59%)
Sep 18, 2013	11.01	12.00	11.01	11.95	3,600	+0.57(+5.01%)
Sep 17, 2013	11.38	11.38	11.38	11.38	780	-0.28(-2.40%)
Sep 16, 2013	10.98	11.70	11.66	11.66	829	+0.68(+6.19%)
Sep 13, 2013	10.98	11.15	10.98	10.98	7,600	+0.02(+0.18%)
Sep 12, 2013	10.96	10.96	10.96	10.96	12,117	-0.71(-6.08%)
Sep 11, 2013	11.72	11.72	11.64	11.67	17,000	+0.02(+0.17%)
Sep 10, 2013	11.78	11.94	11.65	11.65	28,472	-0.29(-2.43%)
Sep 06, 2013		11.94	11.94	11.94	0	-0.18(-1.49%)
Sep 04, 2013		12.12	12.12	12.12	0	+0.32(+2.71%)
Aug 30, 2013		11.80	11.80	11.80	0	-0.23(-1.91%)
Aug 29, 2013	11.82	12.03	11.82	12.03	3,500	-0.17(-1.39%)
Aug 28, 2013	12.42	12.42	12.20	12.20	645	-0.22(-1.77%)
Aug 27, 2013	12.20	12.48	12.20	12.42	1,500	+1.29(+11.59%)
Aug 21, 2013		11.13	11.13	11.13	0	-0.22(-1.94%)
Aug 20, 2013	11.39	11.50	11.29	11.35	1,300	-0.34(-2.91%)
Aug 19, 2013	11.69	11.69	11.69	11.69	3,100	+0.11(+0.95%)
Aug 16, 2013	11.58	11.58	11.58	11.58	200	+0.28(+2.48%)
Aug 15, 2013	11.25	11.35	11.25	11.30	500	+0.15(+1.35%)
Aug 14, 2013	11.14	11.15	11.14	11.15	500	-0.02(-0.18%)
Aug 13, 2013	11.17	11.17	11.17	11.17	200	-0.29(-2.53%)
Aug 12, 2013	11.60	11.86	11.46	11.46	2,891	+0.73(+6.80%)
Aug 09, 2013	10.58	10.73	10.58	10.73	600	+0.12(+1.13%)
Aug 08, 2013	10.45	10.70	10.45	10.61	1,745	+0.44(+4.33%)
Aug 07, 2013	10.17	10.17	10.17	10.17	100	-0.21(-2.02%)
Aug 06, 2013	10.60	10.60	10.38	10.38	400	-0.45(-4.16%)
Aug 05, 2013	10.83	10.83	10.83	10.83	122	+0.10(+0.93%)
Aug 02, 2013	10.73	11.05	10.73	10.73	35,980	-0.35(-3.16%)
Jul 31, 2013		11.08	11.08	11.08	21,500	-0.22(-1.95%)
Jul 30, 2013	10.97	11.40	10.97	11.30	29,470	+0.00(+0.00%)
Jul 29, 2013	11.56	11.56	11.12	11.30	1,873	-0.29(-2.50%)
Jul 26, 2013	11.59	11.59	11.59	11.59	300	-0.06(-0.52%)
Jul 25, 2013	11.65	11.65	11.65	11.65	24,605	+0.10(+0.90%)
Jul 24, 2013	11.97	11.97	11.55	11.55	28,421	-0.33(-2.77%)
Jul 23, 2013	11.61	11.88	11.61	11.88	1,700	+0.47(+4.17%)
Jul 22, 2013	11.05	11.54	11.05	11.40	4,600	+0.93(+8.88%)
Jul 19, 2013	10.28	10.62	10.28	10.47	55,330	-0.09(-0.85%)
Jul 17, 2013	10.56	10.56	10.56	10.56	0	-0.01(-0.09%)
Jul 16, 2013	10.56	10.57	10.45	10.57	7,369	+0.12(+1.15%)
Jul 15, 2013	10.81	10.81	10.45	10.45	1,690	-0.42(-3.86%)
Jul 12, 2013	10.70	10.99	10.70	10.87	3,335	+0.64(+6.26%)
Jul 11, 2013	10.08	10.23	10.06	10.23	4,142	+0.98(+10.59%)
Jul 10, 2013	9.170	9.250	9.150	9.250	4,730	+0.12(+1.31%)
Jul 09, 2013	9.030	9.190	9.130	9.130	11,540	-0.07(-0.76%)
Jul 08, 2013	9.140	9.200	9.140	9.200	6,950	-0.40(-4.17%)
Jul 05, 2013	9.830	9.830	9.600	9.600	11,589	-0.21(-2.14%)
Jul 03, 2013	9.710	10.00	9.710	9.810	7,400	+0.38(+4.03%)
Jul 01, 2013		9.430	9.430	9.430	0	-0.07(-0.74%)
Jun 28, 2013	9.200	9.500	9.200	9.500	22,600	+0.42(+4.63%)
Jun 27, 2013	9.200	9.200	9.000	9.080	5,247	+0.38(+4.37%)
Jun 26, 2013	8.940	8.940	8.610	8.700	16,965	+0.00(+0.00%)
Jun 25, 2013	8.990	8.990	8.700	8.700	3,200	+0.15(+1.75%)
Jun 24, 2013	8.990	8.990	8.550	8.550	1,966	-1.22(-12.49%)
Jun 21, 2013	9.770	9.770	9.770	9.770	500	+0.37(+3.94%)
Jun 20, 2013	9.840	9.840	9.400	9.400	8,800	-0.85(-8.29%)
Jun 19, 2013	10.48	10.62	10.25	10.25	141,400	-0.22(-2.10%)
Jun 18, 2013	10.82	10.82	10.45	10.47	60,995	-0.33(-3.06%)
Jun 17, 2013	11.18	11.18	10.80	10.80	47,650	-0.45(-4.00%)
Jun 14, 2013	11.35	11.35	11.10	11.25	750	+0.12(+1.08%)
Jun 13, 2013	10.84	11.15	10.84	11.13	1,515	-0.17(-1.50%)
Jun 12, 2013	11.20	11.42	11.20	11.30	15,870	+0.04(+0.36%)
Jun 11, 2013	11.45	11.45	11.25	11.26	1,770	-0.76(-6.32%)
Jun 10, 2013	11.60	12.05	11.60	12.02	1,810	-0.26(-2.12%)
Jun 07, 2013	11.98	12.28	11.98	12.28	7,350	-0.90(-6.83%)
Jun 06, 2013	12.61	13.18	12.61	13.18	30,364	-0.67(-4.84%)
Jun 05, 2013	13.92	13.92	13.67	13.85	55,300	-0.99(-6.67%)
Jun 03, 2013		14.84	14.84	14.84	0	+0.85(+6.08%)
May 31, 2013	14.08	14.08	13.84	13.99	5,893	-0.51(-3.52%)
May 30, 2013	14.11	14.50	14.11	14.50	450	+0.20(+1.40%)
May 29, 2013	14.30	14.30	14.30	14.30	200	+0.25(+1.78%)
May 28, 2013	14.11	14.11	13.85	14.05	3,800	-0.34(-2.36%)
May 24, 2013	14.39	14.39	14.39	14.39	514	+0.01(+0.07%)
May 23, 2013	14.41	14.41	14.38	14.38	1,200	-0.27(-1.84%)
May 22, 2013	14.79	15.02	14.53	14.65	2,875	-0.25(-1.68%)
May 21, 2013	15.02	15.02	14.90	14.90	600	+0.13(+0.88%)
May 20, 2013	14.25	14.77	14.25	14.77	13,697	+0.52(+3.65%)
May 17, 2013	14.22	14.25	14.15	14.25	16,868	-0.52(-3.52%)
May 16, 2013	15.04	15.04	14.77	14.77	1,272	-0.63(-4.09%)
May 15, 2013	15.92	15.92	15.35	15.40	35,684	-1.10(-6.67%)
May 13, 2013	16.50	16.50	16.50	16.50	100	-0.45(-2.65%)
May 10, 2013	17.12	17.12	16.95	16.95	5,300	-0.83(-4.67%)
May 09, 2013	17.78	17.78	17.78	17.78	250	+0.12(+0.66%)
May 08, 2013	17.75	17.75	17.66	17.66	6,556	+0.61(+3.60%)
May 07, 2013	17.18	17.18	17.05	17.05	300	+0.54(+3.27%)
May 06, 2013	16.65	16.65	16.51	16.51	1,000	-0.12(-0.72%)
May 03, 2013	16.63	16.63	16.63	16.63	918	-0.02(-0.12%)
May 02, 2013	16.75	16.75	16.65	16.65	300	-0.16(-0.95%)

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.