Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.33	11.33	11.33	11.33	807	-0.04(-0.35%)
Apr 29, 2014	11.30	11.37	11.30	11.37	22,573	+0.12(+1.07%)
Apr 28, 2014	11.29	11.29	11.25	11.25	1,190	-0.11(-0.97%)
Apr 25, 2014	11.38	11.38	11.32	11.36	1,048	-0.06(-0.53%)
Apr 24, 2014	11.23	11.45	11.23	11.42	5,520	+0.06(+0.53%)
Apr 23, 2014	11.38	11.42	11.36	11.36	9,472	-0.08(-0.70%)
Apr 22, 2014	11.15	11.44	11.15	11.44	5,347	+0.11(+0.97%)
Apr 21, 2014	11.34	11.34	11.32	11.33	428	-0.05(-0.44%)
Apr 17, 2014		11.38	11.38	11.38	0	+0.11(+0.98%)
Apr 15, 2014		11.27	11.27	11.27	0	+0.16(+1.44%)
Apr 14, 2014	11.14	11.14	11.11	11.11	24,350	-0.05(-0.45%)
Apr 11, 2014	11.02	11.16	11.02	11.16	9,898	-0.02(-0.18%)
Apr 10, 2014	11.31	11.31	11.18	11.18	1,738	-0.14(-1.24%)
Apr 09, 2014	11.32	11.32	11.32	11.32	907	+0.04(+0.35%)
Apr 08, 2014	11.23	11.29	11.23	11.28	1,473	+0.01(+0.09%)
Apr 07, 2014	11.36	11.36	11.20	11.27	8,304	-0.10(-0.88%)
Apr 04, 2014	11.44	11.45	11.37	11.37	2,825	-0.02(-0.18%)
Apr 03, 2014	11.45	11.45	11.37	11.39	8,055	-0.04(-0.35%)
Apr 02, 2014	11.39	11.43	11.39	11.43	10,675	+0.02(+0.18%)
Apr 01, 2014	11.35	11.41	11.34	11.41	10,580	+0.10(+0.88%)
Mar 31, 2014	11.33	11.37	11.31	11.31	12,462	+0.06(+0.53%)
Mar 27, 2014		11.25	11.25	11.25	0	-0.07(-0.62%)
Mar 26, 2014	11.38	11.38	11.32	11.32	3,388	-0.03(-0.26%)
Mar 25, 2014	11.36	11.36	11.30	11.35	19,678	+0.09(+0.80%)
Mar 24, 2014	11.26	11.26	11.26	11.26	1,828	-0.07(-0.62%)
Mar 21, 2014	11.47	11.47	11.32	11.33	3,131	+0.01(+0.09%)
Mar 20, 2014	11.28	11.35	11.28	11.32	3,130	-0.01(-0.09%)
Mar 19, 2014	11.15	11.34	11.15	11.33	688	-0.01(-0.09%)
Mar 18, 2014	11.31	11.34	11.31	11.34	4,058	+0.01(+0.09%)
Mar 17, 2014	11.20	11.33	11.20	11.33	14,893	+0.13(+1.16%)
Mar 14, 2014	11.21	11.21	11.20	11.20	1,018	-0.01(-0.09%)
Mar 13, 2014	11.34	11.34	11.21	11.21	10,600	-0.11(-0.97%)
Mar 12, 2014	11.31	11.32	11.31	11.32	5,307	+0.00(+0.00%)
Mar 11, 2014	11.35	11.38	11.32	11.32	4,923	-0.03(-0.26%)
Mar 10, 2014	11.26	11.39	11.26	11.35	1,602	-0.05(-0.44%)
Mar 07, 2014	11.41	11.41	11.39	11.40	885	+0.03(+0.26%)
Mar 06, 2014	11.40	11.40	11.37	11.37	1,452	+0.01(+0.09%)
Mar 05, 2014	11.46	11.46	11.36	11.36	7,727	+0.03(+0.26%)
Mar 04, 2014	11.33	11.38	11.33	11.33	11,725	+0.12(+1.07%)
Mar 03, 2014	11.21	11.21	11.17	11.21	5,730	-0.06(-0.53%)
Feb 28, 2014	11.24	11.31	11.24	11.27	8,036	+0.03(+0.27%)
Feb 27, 2014	11.21	11.24	11.21	11.24	11,300	+0.06(+0.54%)
Feb 26, 2014	11.20	11.20	11.17	11.18	6,433	-0.06(-0.53%)
Feb 25, 2014	11.25	11.33	11.24	11.24	1,996	-0.05(-0.44%)
Feb 24, 2014	11.38	11.38	11.27	11.29	9,064	+0.02(+0.18%)
Feb 21, 2014	11.30	11.31	11.27	11.27	7,117	+0.01(+0.09%)
Feb 20, 2014	11.23	11.30	11.23	11.26	8,227	-0.05(-0.44%)
Feb 19, 2014	11.21	11.31	11.21	11.31	436	+0.03(+0.27%)
Feb 18, 2014	11.28	11.28	11.25	11.28	1,127	-0.05(-0.44%)
Feb 14, 2014		11.33	11.33	11.33	0	+0.08(+0.71%)
Feb 13, 2014	11.22	11.25	11.22	11.25	4,001	+0.02(+0.18%)
Feb 12, 2014	11.23	11.23	11.23	11.23	2,170	-0.03(-0.27%)
Feb 11, 2014	11.05	11.26	11.05	11.26	1,910	+0.19(+1.72%)
Feb 10, 2014	11.07	11.07	11.07	11.07	200	+0.00(+0.00%)
Feb 07, 2014	11.10	11.10	11.05	11.07	2,506	+0.08(+0.73%)
Feb 06, 2014	10.99	10.99	10.95	10.99	13,273	+0.15(+1.38%)
Feb 05, 2014	10.85	10.86	10.78	10.84	5,749	-0.02(-0.18%)
Feb 04, 2014	10.85	10.86	10.85	10.86	812	+0.03(+0.28%)
Feb 03, 2014	11.00	11.00	10.80	10.83	7,609	-0.21(-1.90%)
Jan 31, 2014	10.98	11.04	10.98	11.04	1,330	-0.09(-0.81%)
Jan 30, 2014	11.12	11.13	11.12	11.13	401	+0.13(+1.18%)
Jan 29, 2014	11.08	11.08	11.00	11.00	1,063	-0.15(-1.35%)
Jan 28, 2014	11.17	11.17	11.14	11.15	7,160	+0.03(+0.27%)
Jan 27, 2014	11.00	11.14	11.00	11.12	5,835	-0.04(-0.36%)
Jan 24, 2014	11.25	11.25	11.16	11.16	11,962	-0.12(-1.06%)
Jan 23, 2014	11.35	11.35	11.26	11.28	4,162	-0.10(-0.88%)
Jan 22, 2014	11.38	11.39	11.37	11.38	9,048	+0.01(+0.09%)
Jan 21, 2014	11.37	11.37	11.33	11.37	3,670	+0.02(+0.18%)
Jan 20, 2014	11.35	11.35	11.34	11.35	2,300	-0.06(-0.53%)
Jan 17, 2014	11.40	11.44	11.39	11.41	8,465	+0.00(+0.00%)
Jan 16, 2014	11.44	11.45	11.40	11.41	22,664	-0.02(-0.17%)
Jan 15, 2014	11.45	11.47	11.42	11.43	33,579	+0.17(+1.51%)
Jan 13, 2014	11.26	11.26	11.26	11.26	2	-0.08(-0.71%)
Jan 10, 2014	11.47	11.47	11.33	11.34	6,775	-0.01(-0.09%)
Jan 09, 2014	11.36	11.37	11.32	11.35	4,825	-0.01(-0.09%)
Jan 08, 2014	11.33	11.41	11.33	11.36	4,395	-0.01(-0.09%)
Jan 07, 2014	11.42	11.42	11.37	11.37	15,053	+0.06(+0.53%)
Jan 06, 2014	11.34	11.34	11.31	11.31	1,930	-0.08(-0.70%)
Jan 03, 2014	11.34	11.39	11.32	11.39	7,387	+0.05(+0.44%)
Jan 02, 2014	11.34	11.34	11.33	11.34	4,193	-0.04(-0.35%)
Dec 31, 2013		11.38	11.38	11.38	0	+0.04(+0.35%)
Dec 30, 2013	11.36	11.36	11.34	11.34	500	-0.02(-0.18%)
Dec 27, 2013	11.36	11.36	11.36	11.36	200	+0.01(+0.09%)
Dec 23, 2013		11.35	11.35	11.35	0	+0.05(+0.44%)
Dec 19, 2013	11.30	11.30	11.30	11.30	143	+0.10(+0.89%)
Dec 18, 2013	11.10	11.20	11.10	11.20	2,345	+0.10(+0.90%)
Dec 17, 2013	11.15	11.15	11.10	11.10	3,125	-0.03(-0.27%)
Dec 16, 2013	11.10	11.20	11.10	11.13	10,500	+0.05(+0.45%)
Dec 13, 2013	11.10	11.10	11.06	11.08	5,915	-0.02(-0.18%)
Dec 12, 2013	11.21	11.21	11.10	11.10	7,630	-0.02(-0.18%)
Dec 11, 2013	11.24	11.24	11.12	11.12	11,940	-0.15(-1.33%)
Dec 10, 2013	11.25	11.27	11.24	11.27	27,563	-0.05(-0.44%)
Dec 09, 2013	11.31	11.32	11.31	11.32	2,285	+0.03(+0.27%)
Dec 06, 2013	11.22	11.29	11.22	11.29	3,441	+0.14(+1.26%)
Dec 05, 2013	11.14	11.15	11.14	11.15	7,900	-0.08(-0.71%)
Dec 04, 2013	11.27	11.27	11.23	11.23	267	+0.00(+0.00%)
Dec 03, 2013	11.29	11.23	11.17	11.23	3,814	+0.00(+0.00%)
Dec 02, 2013	11.39	11.39	11.23	11.23	10,500	-0.09(-0.80%)
Nov 28, 2013		11.32	11.32	11.32	90	+0.07(+0.62%)
Nov 27, 2013	11.30	11.31	11.25	11.25	1,424	-0.05(-0.44%)
Nov 26, 2013	11.26	11.30	11.26	11.30	2,800	-0.01(-0.09%)
Nov 25, 2013	11.37	11.37	11.30	11.31	4,573	+0.01(+0.09%)
Nov 22, 2013	11.26	11.30	11.25	11.30	1,337	+0.04(+0.36%)
Nov 21, 2013	11.25	11.26	11.25	11.26	2,200	+0.07(+0.63%)
Nov 20, 2013	11.27	11.30	11.19	11.19	5,950	-0.08(-0.71%)
Nov 19, 2013	11.24	11.29	11.23	11.27	9,344	+0.02(+0.18%)
Nov 18, 2013	11.24	11.33	11.24	11.25	7,332	+0.00(+0.00%)
Nov 15, 2013	11.16	11.29	11.16	11.25	4,623	-0.01(-0.09%)
Nov 14, 2013	11.19	11.26	11.18	11.26	2,232	+0.12(+1.08%)
Nov 12, 2013	11.13	11.14	11.11	11.14	1,438	-0.01(-0.09%)
Nov 08, 2013		11.15	11.15	11.15	0	+0.08(+0.72%)
Nov 07, 2013	11.13	11.14	11.07	11.07	1,474	-0.10(-0.90%)
Nov 06, 2013	11.13	11.17	11.13	11.17	2,900	+0.07(+0.63%)
Nov 05, 2013	11.01	11.10	11.01	11.10	16,271	-0.05(-0.45%)
Nov 04, 2013	11.10	11.15	11.10	11.15	9,549	+0.07(+0.63%)
Nov 01, 2013	11.10	11.10	11.06	11.08	1,430	-0.03(-0.27%)
Oct 31, 2013	11.12	11.12	11.11	11.11	758	-0.01(-0.09%)
Oct 30, 2013	11.11	11.12	11.11	11.12	5,450	+0.01(+0.09%)
Oct 29, 2013	11.09	11.11	11.09	11.11	4,416	-0.06(-0.54%)
Oct 28, 2013	11.10	11.17	11.10	11.17	5,735	+0.06(+0.54%)
Oct 25, 2013	11.10	11.15	11.09	11.11	7,892	-0.01(-0.09%)
Oct 24, 2013	11.05	11.12	11.04	11.12	26,117	+0.08(+0.72%)
Oct 23, 2013	11.17	11.17	11.02	11.04	54,808	-0.06(-0.54%)
Oct 22, 2013	11.08	11.14	11.06	11.10	16,934	+0.01(+0.09%)
Oct 21, 2013	11.06	11.10	11.05	11.09	19,180	-0.02(-0.18%)
Oct 18, 2013	10.90	11.11	10.90	11.11	10,560	+0.10(+0.91%)
Oct 17, 2013	10.95	11.04	10.95	11.01	18,188	-0.02(-0.18%)
Oct 16, 2013	10.93	11.03	10.93	11.03	7,993	+0.14(+1.29%)
Oct 15, 2013	10.90	10.90	10.89	10.89	3,490	+0.02(+0.18%)
Oct 11, 2013		10.87	10.87	10.87	0	+0.07(+0.65%)
Oct 10, 2013	10.76	10.83	10.76	10.80	10,277	+0.17(+1.60%)
Oct 09, 2013	10.58	10.64	10.58	10.63	9,869	-0.01(-0.09%)
Oct 08, 2013	10.73	10.73	10.64	10.64	1,225	-0.10(-0.93%)
Oct 07, 2013	10.75	10.82	10.74	10.74	20,846	-0.08(-0.74%)
Oct 04, 2013	10.78	10.82	10.78	10.82	2,821	+0.07(+0.65%)
Oct 03, 2013	10.77	10.78	10.75	10.75	5,967	-0.06(-0.56%)
Oct 02, 2013	10.78	10.81	10.78	10.81	2,832	-0.05(-0.46%)
Oct 01, 2013	10.80	10.88	10.79	10.86	29,005	+0.03(+0.28%)
Sep 27, 2013	10.85	10.87	10.82	10.83	6,862	-0.04(-0.37%)
Sep 26, 2013	10.89	10.89	10.86	10.87	16,280	-0.11(-1.00%)
Sep 25, 2013	10.93	10.98	10.92	10.98	1,325	-0.01(-0.09%)
Sep 24, 2013	11.01	11.03	10.99	10.99	1,086	+0.05(+0.46%)
Sep 23, 2013	11.00	11.03	10.94	10.94	8,804	-0.07(-0.64%)
Sep 20, 2013	11.03	11.03	11.01	11.01	1,598	-0.08(-0.72%)
Sep 19, 2013	11.10	11.10	11.09	11.09	833	+0.04(+0.36%)
Sep 18, 2013	10.98	11.06	10.98	11.05	29,379	+0.06(+0.55%)
Sep 17, 2013	11.00	11.00	10.99	10.99	4,952	-0.01(-0.09%)
Sep 16, 2013	10.95	11.00	10.95	11.00	8,928	+0.05(+0.46%)
Sep 13, 2013	10.95	10.97	10.92	10.95	21,580	-0.01(-0.09%)
Sep 12, 2013	10.92	10.96	10.91	10.96	8,944	+0.07(+0.64%)
Sep 11, 2013	10.89	10.89	10.89	10.89	4,000	+0.02(+0.18%)
Sep 10, 2013	10.91	10.92	10.86	10.87	3,222	+0.01(+0.09%)
Sep 09, 2013	10.80	10.86	10.78	10.86	3,846	+0.13(+1.21%)
Sep 06, 2013	10.77	10.77	10.70	10.73	3,615	-0.01(-0.09%)
Sep 05, 2013	10.73	10.74	10.72	10.74	2,438	+0.02(+0.19%)
Sep 04, 2013	10.72	10.72	10.72	10.72	2,300	+0.11(+1.04%)
Sep 03, 2013	10.69	10.69	10.61	10.61	6,445	+0.03(+0.28%)
Aug 30, 2013		10.58	10.58	10.58	0	-0.04(-0.38%)
Aug 29, 2013	10.65	10.65	10.62	10.62	1,544	+0.02(+0.19%)
Aug 28, 2013	10.65	10.65	10.60	10.60	1,650	-0.02(-0.19%)
Aug 27, 2013	10.76	11.00	10.62	10.62	1,561	-0.14(-1.30%)
Aug 26, 2013	10.82	10.82	10.76	10.76	4,375	-0.03(-0.28%)
Aug 23, 2013	10.81	10.81	10.78	10.79	1,374	+0.04(+0.37%)
Aug 22, 2013	10.74	10.94	10.74	10.75	2,458	+0.08(+0.75%)
Aug 21, 2013	10.73	10.75	10.67	10.67	3,643	-0.08(-0.74%)
Aug 20, 2013	10.71	10.77	10.71	10.75	14,912	+0.03(+0.28%)
Aug 19, 2013	10.75	10.75	10.72	10.72	2,900	-0.05(-0.46%)
Aug 16, 2013	10.81	10.81	10.77	10.77	2,500	-0.03(-0.28%)
Aug 15, 2013	10.88	10.88	10.80	10.80	1,729	-0.12(-1.10%)
Aug 14, 2013	10.84	10.98	10.84	10.92	4,968	-0.06(-0.55%)
Aug 13, 2013	10.96	11.00	10.95	10.98	2,789	+0.00(+0.00%)
Aug 12, 2013	10.98	10.98	10.98	10.98	157	-0.01(-0.09%)
Aug 09, 2013	10.99	11.00	10.92	10.99	4,298	+0.01(+0.09%)
Aug 08, 2013	11.03	11.03	10.98	10.98	2,400	+0.03(+0.27%)
Aug 07, 2013	10.95	10.95	10.95	10.95	1,083	-0.02(-0.18%)
Aug 06, 2013	11.03	11.03	10.97	10.97	5,219	-0.06(-0.54%)
Aug 02, 2013		11.03	11.03	11.03	0	+0.03(+0.27%)
Aug 01, 2013	10.47	11.00	10.47	11.00	24,200	+0.09(+0.82%)
Jul 31, 2013	10.73	10.94	10.73	10.91	500	-0.01(-0.09%)
Jul 30, 2013	10.95	10.95	10.92	10.92	7,571	-0.03(-0.27%)
Jul 29, 2013	10.93	10.95	10.89	10.95	3,017	-0.06(-0.54%)
Jul 26, 2013	11.00	11.01	10.99	11.01	45,729	+0.05(+0.46%)
Jul 25, 2013	10.96	10.98	10.96	10.96	3,230	+0.02(+0.18%)
Jul 24, 2013	10.93	10.94	10.92	10.94	11,168	-0.02(-0.18%)
Jul 23, 2013	11.00	11.02	10.96	10.96	56,237	-0.05(-0.45%)
Jul 22, 2013	10.97	11.01	10.97	11.01	600	+0.02(+0.18%)
Jul 19, 2013	10.99	10.99	10.99	10.99	1,527	+0.04(+0.37%)
Jul 18, 2013	11.01	11.02	10.95	10.95	29,254	+0.00(+0.00%)
Jul 17, 2013	10.96	10.99	10.95	10.95	1,238	-0.01(-0.09%)
Jul 16, 2013	10.90	10.96	10.90	10.96	8,300	-0.01(-0.09%)
Jul 15, 2013	11.10	11.10	10.92	10.97	7,275	+0.08(+0.73%)
Jul 12, 2013	10.90	10.90	10.89	10.89	1,700	-0.06(-0.55%)
Jul 11, 2013	11.27	11.27	10.91	10.95	7,723	+0.10(+0.92%)
Jul 10, 2013	10.85	10.85	10.85	10.85	886	+0.04(+0.37%)
Jul 09, 2013	10.81	10.83	10.80	10.81	2,770	+0.01(+0.09%)
Jul 08, 2013	10.74	10.81	10.74	10.80	6,020	+0.10(+0.93%)
Jul 05, 2013	10.71	10.74	10.69	10.70	1,932	+0.02(+0.19%)
Jul 03, 2013		10.68	10.68	10.68	0	+0.05(+0.47%)
Jul 02, 2013	10.71	10.71	10.63	10.63	1,229	-0.04(-0.37%)
Jun 28, 2013		10.67	10.67	10.67	0	+0.08(+0.76%)
Jun 26, 2013	10.58	10.59	10.58	10.59	1,684	+0.04(+0.38%)
Jun 25, 2013	10.55	10.55	10.55	10.55	5,000	+0.04(+0.38%)
Jun 24, 2013	10.43	10.51	10.43	10.51	1,150	-0.09(-0.85%)
Jun 21, 2013	10.52	10.60	10.52	10.60	3,400	+0.00(+0.00%)
Jun 20, 2013	10.62	10.66	10.55	10.60	18,814	-0.25(-2.30%)
Jun 19, 2013	10.87	10.87	10.85	10.85	1,395	+0.04(+0.37%)
Jun 18, 2013	10.82	10.82	10.81	10.81	3,990	+0.05(+0.46%)
Jun 17, 2013	10.78	10.79	10.74	10.76	6,501	+0.04(+0.37%)
Jun 14, 2013	10.83	10.83	10.72	10.72	3,470	-0.05(-0.46%)
Jun 13, 2013	10.68	10.77	10.67	10.77	5,031	+0.08(+0.75%)
Jun 12, 2013	10.71	10.71	10.65	10.69	30,844	-0.01(-0.09%)
Jun 11, 2013	10.70	10.70	10.70	10.70	1,200	-0.10(-0.93%)
Jun 10, 2013	10.75	10.80	10.75	10.80	9,629	+0.05(+0.47%)
Jun 07, 2013	10.76	10.76	10.75	10.75	500	+0.07(+0.66%)
Jun 06, 2013	10.62	10.68	10.60	10.68	7,254	+0.07(+0.66%)
Jun 05, 2013	10.77	10.77	10.61	10.61	25,180	-0.15(-1.39%)
Jun 04, 2013	10.75	10.77	10.71	10.76	3,475	+0.03(+0.28%)
Jun 03, 2013	10.66	10.73	10.66	10.73	2,304	-0.01(-0.09%)
May 31, 2013	10.75	10.78	10.74	10.74	5,800	-0.06(-0.56%)
May 30, 2013	10.80	10.85	10.80	10.80	0	+0.03(+0.28%)
May 29, 2013	10.76	10.81	10.74	10.77	5,818	-0.08(-0.74%)
May 28, 2013	10.85	10.90	10.84	10.85	168,567	+0.13(+1.21%)
May 27, 2013	10.78	10.78	10.72	10.72	968	-0.06(-0.56%)
May 24, 2013	10.75	10.82	10.72	10.78	5,514	+0.00(+0.00%)
May 23, 2013	10.77	10.83	10.72	10.78	2,894	-0.03(-0.28%)
May 22, 2013	10.85	10.89	10.81	10.81	0	-0.06(-0.55%)
May 21, 2013	10.85	10.89	10.85	10.87	5,600	+0.02(+0.18%)
May 17, 2013		10.85	10.85	10.85	0	+0.02(+0.18%)
May 16, 2013	10.83	10.83	10.83	10.83	1,295	+0.03(+0.28%)
May 15, 2013	10.85	10.85	10.80	10.80	25,456	+0.04(+0.37%)
May 13, 2013	10.78	10.79	10.76	10.76	3,544	-0.02(-0.19%)
May 10, 2013	10.79	10.79	10.78	10.78	2,471	+0.05(+0.47%)
May 09, 2013	10.74	10.80	10.73	10.73	1,611	-0.07(-0.65%)
May 08, 2013	10.72	10.80	10.72	10.80	16,709	+0.09(+0.84%)
May 07, 2013	10.77	10.77	10.71	10.71	1,600	+0.03(+0.28%)
May 06, 2013	10.66	10.76	10.66	10.68	3,905	-0.06(-0.56%)
May 03, 2013	10.69	10.75	10.68	10.74	0	+0.10(+0.94%)
May 02, 2013	10.62	10.64	10.62	10.64	4,917	+0.05(+0.47%)

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.