Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	8.300	9.000	8.300	8.870	0	+0.48(+5.72%)
Sep 27, 2013	8.400	8.400	8.250	8.390	0	-0.05(-0.59%)
Sep 26, 2013	8.250	8.500	8.160	8.440	0	+0.18(+2.18%)
Sep 25, 2013	8.320	8.320	8.220	8.260	0	-0.04(-0.48%)
Sep 24, 2013	8.100	8.450	8.010	8.300	0	+0.15(+1.85%)
Sep 23, 2013	8.460	8.520	8.010	8.149	0	-0.30(-3.56%)
Sep 20, 2013	8.500	8.650	8.450	8.450	0	-0.20(-2.31%)
Sep 19, 2013	7.640	8.920	7.640	8.650	0	+1.01(+13.22%)
Sep 18, 2013	7.690	7.700	7.500	7.640	0	-0.05(-0.65%)
Sep 17, 2013	7.800	7.840	7.600	7.690	0	-0.09(-1.16%)
Sep 16, 2013	7.500	7.900	7.600	7.780	0	+0.13(+1.70%)
Sep 13, 2013	7.720	7.730	7.601	7.650	0	-0.05(-0.65%)
Sep 12, 2013	7.700	7.720	7.520	7.700	0	+0.00(+0.00%)
Sep 11, 2013	7.390	7.750	7.320	7.700	0	+0.33(+4.48%)
Sep 10, 2013	7.370	7.390	7.239	7.370	0	+0.05(+0.68%)
Sep 09, 2013	7.390	7.390	7.130	7.320	0	-0.01(-0.14%)
Sep 06, 2013	7.230	7.380	7.209	7.330	0	+0.13(+1.81%)
Sep 05, 2013	7.070	7.250	7.070	7.200	0	+0.19(+2.71%)
Sep 04, 2013	7.100	7.100	6.982	7.010	0	-0.07(-0.99%)
Sep 03, 2013	6.940	7.150	6.940	7.080	0	+0.14(+2.02%)
Aug 30, 2013	6.950	7.010	6.910	6.940	0	-0.01(-0.14%)
Aug 29, 2013	6.900	7.050	6.900	6.950	0	+0.00(+0.00%)
Aug 28, 2013	6.880	6.960	6.840	6.950	0	+0.03(+0.43%)
Aug 27, 2013	6.970	7.000	6.861	6.920	0	-0.05(-0.72%)
Aug 26, 2013	6.851	7.140	6.850	6.970	0	+0.01(+0.14%)
Aug 23, 2013	6.960	6.980	6.850	6.960	0	+0.01(+0.14%)
Aug 22, 2013	6.950	6.960	6.600	6.950	0	+0.01(+0.14%)
Aug 21, 2013	6.900	6.979	6.830	6.940	0	-0.04(-0.57%)
Aug 20, 2013	7.000	7.100	6.850	6.980	0	+0.02(+0.29%)
Aug 19, 2013	6.880	7.250	6.880	6.960	0	+0.07(+1.02%)
Aug 16, 2013	6.890	6.940	6.860	6.890	0	+0.00(+0.00%)
Aug 15, 2013	6.900	6.900	6.720	6.890	43,919	+0.02(+0.29%)
Aug 14, 2013	6.780	6.880	6.710	6.870	0	+0.13(+1.93%)
Aug 13, 2013	6.950	7.000	6.600	6.740	84,859	-0.12(-1.75%)
Aug 12, 2013	6.880	6.950	6.860	6.860	38,030	-0.06(-0.87%)
Aug 09, 2013	6.950	7.000	6.910	6.920	45,920	-0.04(-0.57%)
Aug 08, 2013	7.090	7.100	6.851	6.960	27,656	-0.13(-1.83%)
Aug 07, 2013	7.020	7.100	6.890	7.090	40,063	+0.09(+1.29%)
Aug 06, 2013	7.000	7.120	6.890	7.000	70,165	+0.00(+0.00%)
Aug 05, 2013	6.930	7.050	6.881	7.000	63,685	+0.18(+2.64%)
Aug 02, 2013	6.900	7.200	6.820	6.820	34,931	-0.08(-1.16%)
Aug 01, 2013	6.790	7.340	6.750	6.900	205,883	+0.07(+1.02%)
Jul 31, 2013	6.800	6.830	6.600	6.830	0	+0.12(+1.79%)
Jul 30, 2013	6.770	6.850	6.380	6.710	0	+0.00(+0.00%)
Jul 29, 2013	6.400	6.750	6.400	6.710	0	+0.22(+3.39%)
Jul 26, 2013	6.000	6.490	6.000	6.490	0	+0.26(+4.17%)
Jul 25, 2013	5.720	6.250	5.720	6.230	0	+0.54(+9.49%)
Jul 24, 2013	5.740	5.740	5.520	5.690	0	+0.04(+0.71%)
Jul 23, 2013	5.660	5.750	5.590	5.650	0	-0.15(-2.59%)
Jul 22, 2013	5.700	5.850	5.680	5.800	0	+0.12(+2.11%)
Jul 19, 2013	5.700	5.750	5.600	5.680	0	+0.11(+1.97%)
Jul 18, 2013	5.550	5.650	5.550	5.570	0	-0.07(-1.24%)
Jul 17, 2013	5.680	5.690	5.600	5.640	10,419	-0.13(-2.25%)
Jul 16, 2013	5.790	5.800	5.680	5.770	0	-0.03(-0.52%)
Jul 15, 2013	5.310	5.850	5.310	5.800	0	+0.03(+0.52%)
Jul 12, 2013	5.750	5.800	5.700	5.770	0	-0.03(-0.52%)
Jul 11, 2013	5.750	5.870	5.750	5.800	0	+0.06(+1.05%)
Jul 10, 2013	5.660	5.740	5.660	5.740	0	-0.00(-0.07%)
Jul 09, 2013	5.650	5.750	5.500	5.744	0	+0.13(+2.39%)
Jul 08, 2013	5.470	5.610	5.470	5.610	0	+0.07(+1.26%)
Jul 05, 2013	5.420	5.600	5.300	5.540	0	+0.26(+4.92%)
Jul 03, 2013	5.250	5.700	5.240	5.280	0	-0.11(-2.04%)
Jul 02, 2013	5.660	5.810	5.270	5.390	0	-0.39(-6.75%)
Jul 01, 2013	5.900	5.900	5.660	5.780	0	-0.06(-1.03%)
Jun 28, 2013	5.610	5.840	5.600	5.840	4,400	+0.16(+2.82%)
Jun 27, 2013	5.750	5.750	5.610	5.680	0	+0.03(+0.53%)
Jun 26, 2013	5.680	5.790	5.650	5.650	0	+0.05(+0.89%)
Jun 25, 2013	5.490	5.690	5.470	5.600	0	+0.05(+0.90%)
Jun 24, 2013	5.530	5.610	5.400	5.550	0	-0.06(-1.07%)
Jun 21, 2013	5.590	5.700	5.370	5.610	14,900	+0.10(+1.81%)
Jun 20, 2013	5.560	5.560	5.410	5.510	0	-0.04(-0.72%)
Jun 19, 2013	5.690	5.710	5.510	5.550	0	-0.15(-2.63%)
Jun 18, 2013	5.400	5.750	5.400	5.700	0	+0.25(+4.59%)
Jun 17, 2013	5.200	5.500	5.190	5.450	0	+0.25(+4.81%)
Jun 14, 2013	5.180	5.300	5.180	5.200	0	+0.02(+0.39%)
Jun 13, 2013	5.390	5.410	5.180	5.180	25,965	-0.24(-4.43%)
Jun 12, 2013	5.490	5.530	5.420	5.420	10,630	-0.12(-2.17%)
Jun 11, 2013	5.460	5.540	5.460	5.540	2,810	-0.06(-1.07%)
Jun 10, 2013	5.600	5.690	5.483	5.600	0	-0.02(-0.36%)
Jun 07, 2013	5.580	5.630	5.550	5.620	0	+0.05(+0.90%)
Jun 06, 2013	5.640	5.660	5.570	5.570	0	-0.08(-1.41%)
Jun 05, 2013	5.650	5.650	5.650	5.650	0	-0.01(-0.18%)
Jun 04, 2013	5.650	5.700	5.510	5.660	0	+0.01(+0.18%)
Jun 03, 2013	5.650	5.670	5.570	5.650	6,367	-0.04(-0.70%)
May 31, 2013	5.631	5.690	5.560	5.690	516	+0.07(+1.25%)
May 30, 2013	5.570	5.650	5.520	5.620	0	+0.05(+0.90%)
May 29, 2013	5.590	5.800	5.520	5.570	36,955	-0.03(-0.54%)
May 28, 2013	5.660	5.680	5.500	5.600	20,637	-0.10(-1.75%)
May 24, 2013	5.760	5.800	5.630	5.700	0	-0.10(-1.72%)
May 23, 2013	5.640	5.860	5.530	5.800	0	+0.08(+1.40%)
May 22, 2013	5.980	5.980	5.700	5.720	0	-0.21(-3.54%)
May 21, 2013	5.710	6.116	5.710	5.930	0	+0.28(+4.96%)
May 20, 2013	5.500	5.800	5.310	5.650	0	+0.28(+5.21%)
May 17, 2013	5.350	5.440	5.200	5.370	0	+0.15(+2.87%)
May 16, 2013	5.390	5.401	5.170	5.220	18,491	-0.06(-1.14%)
May 15, 2013	5.210	5.430	5.027	5.280	0	+0.18(+3.53%)
May 13, 2013	5.070	5.280	4.950	5.100	0	+0.17(+3.45%)
May 10, 2013	4.690	5.070	4.670	4.930	0	+0.21(+4.45%)
May 09, 2013	4.660	4.880	4.620	4.720	0	+0.06(+1.29%)
May 08, 2013	4.500	4.789	4.500	4.660	0	+0.07(+1.53%)
May 07, 2013	4.820	5.000	4.420	4.590	0	-0.32(-6.52%)
May 06, 2013	5.220	5.300	4.900	4.910	0	-0.41(-7.71%)
May 03, 2013	5.500	5.530	5.310	5.320	0	-0.21(-3.80%)
May 02, 2013	4.810	6.160	4.810	5.530	0	+0.39(+7.59%)
May 01, 2013	5.400	5.450	4.820	5.140	0	-0.36(-6.55%)
Apr 30, 2013	5.900	5.990	5.310	5.500	0	-0.35(-5.98%)
Apr 29, 2013	5.810	6.010	5.710	5.850	33,245	+0.00(+0.00%)
Apr 26, 2013	6.100	6.170	5.660	5.850	37,535	-0.13(-2.17%)
Apr 25, 2013	6.010	6.130	5.850	5.980	11,673	+0.08(+1.36%)
Apr 24, 2013	5.870	5.950	5.700	5.900	0	+0.00(+0.00%)
Apr 23, 2013	5.820	5.930	5.550	5.900	33,718	+0.02(+0.34%)
Apr 22, 2013	5.980	6.130	5.660	5.880	26,158	-0.08(-1.34%)
Apr 19, 2013	6.190	6.200	5.910	5.960	39,300	-0.06(-1.00%)
Apr 18, 2013	6.450	6.700	6.010	6.020	60,809	-0.23(-3.68%)
Apr 17, 2013	5.910	6.360	5.910	6.250	17,261	+0.15(+2.46%)
Apr 16, 2013	6.070	6.280	6.050	6.100	6,937	+0.07(+1.16%)
Apr 15, 2013	6.061	6.190	5.970	6.030	30,421	-0.16(-2.58%)
Apr 12, 2013	6.420	6.420	6.190	6.190	2,395	-0.06(-0.96%)
Apr 11, 2013	6.510	6.510	6.240	6.250	4,800	-0.34(-5.16%)
Apr 10, 2013	6.130	6.590	6.100	6.590	20,652	+0.50(+8.21%)
Apr 09, 2013	6.110	6.170	6.000	6.090	17,659	-0.18(-2.87%)
Apr 08, 2013	6.140	6.370	5.920	6.270	20,252	+0.19(+3.12%)
Apr 05, 2013	6.400	6.400	5.920	6.080	52,230	-0.31(-4.85%)
Apr 04, 2013	6.600	6.620	6.260	6.390	37,087	-0.31(-4.63%)
Apr 03, 2013	6.700	6.830	6.601	6.700	14,979	-0.06(-0.89%)
Apr 02, 2013	6.720	6.810	6.710	6.760	6,734	-0.02(-0.29%)
Apr 01, 2013	6.700	6.890	6.700	6.780	11,365	+0.00(+0.00%)
Mar 28, 2013	6.830	6.890	6.750	6.780	6,561	-0.14(-2.02%)
Mar 27, 2013	6.750	6.920	6.740	6.920	10,254	+0.08(+1.17%)
Mar 26, 2013	6.720	6.840	6.650	6.840	7,708	+0.04(+0.59%)
Mar 25, 2013	6.950	6.950	6.750	6.800	3,825	-0.15(-2.16%)
Mar 22, 2013	6.841	6.950	6.841	6.950	3,718	+0.01(+0.14%)
Mar 21, 2013	6.820	6.949	6.750	6.940	21,173	+0.12(+1.76%)
Mar 20, 2013	6.790	6.840	6.660	6.820	93,510	-0.02(-0.29%)
Mar 19, 2013	6.850	6.990	6.821	6.840	38,483	-0.19(-2.70%)
Mar 18, 2013	6.960	7.100	6.760	7.030	42,811	-0.07(-0.99%)
Mar 15, 2013	6.990	7.140	6.910	7.100	26,612	-0.05(-0.70%)
Mar 14, 2013	7.150	7.340	7.081	7.150	32,041	+0.03(+0.42%)
Mar 13, 2013	7.140	7.300	7.030	7.120	114,252	-0.11(-1.52%)
Mar 12, 2013	6.930	7.280	6.750	7.230	38,681	+0.23(+3.29%)
Mar 11, 2013	6.970	7.120	6.850	7.000	15,386	-0.08(-1.13%)
Mar 08, 2013	7.010	7.080	6.670	7.080	51,085	+0.08(+1.14%)
Mar 07, 2013	7.020	7.150	6.980	7.000	13,500	-0.15(-2.10%)
Mar 06, 2013	7.070	7.150	6.870	7.150	26,431	+0.05(+0.70%)
Mar 05, 2013	7.100	7.210	7.060	7.100	21,170	-0.02(-0.28%)
Mar 04, 2013	7.110	7.260	7.100	7.120	13,375	-0.12(-1.66%)
Mar 01, 2013	7.260	7.280	7.190	7.240	5,600	-0.02(-0.28%)
Feb 28, 2013	7.170	7.270	7.060	7.260	20,321	-0.02(-0.27%)
Feb 27, 2013	7.100	7.290	7.090	7.280	7,551	+0.18(+2.54%)
Feb 26, 2013	7.110	7.150	7.030	7.100	15,003	-0.11(-1.53%)
Feb 25, 2013	7.310	7.400	7.130	7.210	9,576	-0.18(-2.46%)
Feb 22, 2013	7.240	7.392	7.220	7.392	8,200	+0.14(+1.96%)
Feb 21, 2013	7.340	7.340	7.230	7.250	10,638	-0.16(-2.16%)
Feb 20, 2013	7.310	7.410	7.310	7.410	21,054	+0.01(+0.14%)
Feb 19, 2013	7.260	7.640	7.200	7.400	30,422	+0.16(+2.21%)
Feb 15, 2013	7.210	7.250	7.200	7.240	5,000	+0.03(+0.42%)
Feb 14, 2013	7.250	7.250	7.200	7.210	29,546	-0.06(-0.79%)
Feb 13, 2013	7.300	7.330	7.250	7.268	14,749	-0.11(-1.49%)
Feb 12, 2013	7.250	7.378	7.250	7.378	25,869	+0.05(+0.65%)
Feb 11, 2013	7.550	7.550	7.330	7.330	41,678	-0.16(-2.13%)
Feb 08, 2013	7.540	7.590	7.420	7.490	16,770	-0.09(-1.19%)
Feb 07, 2013	7.510	7.580	7.410	7.580	14,744	+0.02(+0.26%)
Feb 06, 2013	7.640	7.800	7.550	7.560	22,347	+0.00(+0.00%)
Feb 04, 2013	7.680	7.680	7.500	7.560	29,511	-0.23(-2.95%)
Feb 01, 2013	7.600	7.850	7.410	7.790	58,114	+0.17(+2.23%)
Jan 31, 2013	7.470	7.790	7.150	7.620	135,653	+0.47(+6.57%)
Jan 30, 2013	8.150	8.220	7.035	7.150	165,398	-1.07(-13.02%)
Jan 29, 2013	8.050	8.250	8.000	8.220	109,902	+0.11(+1.36%)
Jan 28, 2013	8.000	8.120	7.800	8.110	69,549	+0.07(+0.87%)
Jan 25, 2013	7.550	8.100	7.200	8.040	96,478	+0.39(+5.10%)
Jan 24, 2013	8.050	8.050	7.500	7.650	60,941	-0.50(-6.13%)
Jan 23, 2013	8.100	8.150	8.000	8.150	39,703	-0.06(-0.73%)
Jan 22, 2013	8.100	8.250	8.000	8.210	55,962	+0.15(+1.86%)
Jan 18, 2013	7.830	8.190	7.830	8.060	66,895	+0.21(+2.68%)
Jan 17, 2013	7.900	7.900	7.840	7.850	19,421	-0.05(-0.64%)
Jan 16, 2013	7.830	7.960	7.830	7.901	27,778	+0.04(+0.52%)
Jan 15, 2013	7.850	7.900	7.800	7.860	20,262	+0.01(+0.13%)
Jan 14, 2013	7.910	7.910	7.740	7.850	24,228	-0.05(-0.63%)
Jan 11, 2013	7.800	7.900	7.780	7.900	17,216	+0.15(+1.94%)
Jan 10, 2013	7.800	7.940	7.560	7.750	45,122	+0.10(+1.31%)
Jan 09, 2013	7.350	7.830	7.350	7.650	50,989	+0.23(+3.10%)
Jan 08, 2013	7.130	7.450	7.035	7.420	34,196	+0.30(+4.21%)
Jan 07, 2013	7.090	7.250	7.080	7.120	15,333	-0.03(-0.42%)
Jan 04, 2013	7.040	7.180	7.000	7.150	11,873	+0.02(+0.28%)
Jan 03, 2013	7.030	7.180	7.020	7.130	6,530	-0.03(-0.42%)
Jan 02, 2013	7.210	7.390	7.100	7.160	14,040	+0.04(+0.56%)
Dec 31, 2012	6.020	7.170	6.000	7.120	62,777	+0.02(+0.28%)
Dec 28, 2012	7.100	7.100	6.960	7.100	3,650	-0.01(-0.14%)
Dec 27, 2012	7.000	7.110	6.990	7.110	26,129	-0.06(-0.84%)
Dec 26, 2012	6.830	7.170	6.830	7.170	31,650	+0.17(+2.43%)
Dec 24, 2012	6.990	7.050	6.860	7.000	18,095	+0.00(+0.00%)
Dec 21, 2012	6.990	7.120	6.850	7.000	11,128	-0.14(-2.03%)
Dec 20, 2012	7.070	7.145	6.930	7.145	6,674	+0.07(+1.06%)
Dec 19, 2012	7.050	7.090	6.930	7.070	31,293	+0.04(+0.64%)
Dec 18, 2012	7.070	7.100	6.870	7.025	26,530	-0.04(-0.64%)
Dec 17, 2012	7.110	7.110	6.860	7.070	23,749	-0.03(-0.42%)
Dec 14, 2012	7.090	7.120	7.040	7.100	3,840	+0.00(+0.00%)
Dec 13, 2012	7.000	7.100	6.910	7.100	7,331	-0.02(-0.28%)
Dec 12, 2012	7.000	7.150	6.860	7.120	6,150	+0.07(+0.99%)
Dec 11, 2012	6.950	7.190	6.860	7.050	24,229	+0.04(+0.57%)
Dec 10, 2012	7.090	7.090	6.900	7.010	30,974	-0.04(-0.57%)
Dec 07, 2012	7.100	7.340	6.950	7.050	10,140	+0.00(+0.00%)
Dec 06, 2012	6.990	7.050	6.970	7.050	6,508	-0.05(-0.70%)
Dec 05, 2012	7.200	7.200	6.910	7.100	5,200	-0.05(-0.70%)
Dec 04, 2012	7.250	7.250	6.860	7.150	30,220	-0.18(-2.46%)
Nov 30, 2012	7.350	7.380	7.270	7.330	6,698	-0.05(-0.68%)
Nov 29, 2012	7.320	7.410	7.250	7.380	15,738	-0.10(-1.34%)
Nov 28, 2012	7.400	7.480	7.300	7.480	14,590	+0.03(+0.40%)
Nov 27, 2012	7.330	7.450	7.330	7.450	23,000	+0.07(+0.95%)
Nov 26, 2012	7.490	7.490	7.183	7.380	18,098	-0.11(-1.47%)
Nov 23, 2012	7.500	7.500	7.150	7.490	13,550	+0.11(+1.49%)
Nov 21, 2012	7.130	7.400	7.130	7.380	16,233	+0.13(+1.79%)
Nov 20, 2012	7.220	7.250	7.090	7.250	13,682	+0.03(+0.42%)
Nov 19, 2012	6.960	7.220	6.880	7.220	39,638	+0.37(+5.40%)
Nov 16, 2012	7.010	7.020	6.540	6.850	45,060	-0.20(-2.84%)
Nov 15, 2012	7.130	7.200	7.027	7.050	17,904	-0.21(-2.89%)
Nov 14, 2012	7.270	7.280	7.150	7.260	6,036	+0.07(+0.97%)
Nov 13, 2012	7.280	7.280	7.067	7.190	15,625	-0.02(-0.28%)
Nov 12, 2012	7.270	7.270	7.000	7.210	75,691	-0.05(-0.69%)
Nov 09, 2012	7.200	7.300	7.090	7.260	20,553	+0.04(+0.55%)
Nov 08, 2012	7.310	7.450	7.220	7.220	10,887	-0.14(-1.90%)
Nov 07, 2012	7.470	7.530	7.249	7.360	31,922	-0.21(-2.77%)
Nov 06, 2012	7.520	7.590	7.340	7.570	10,582	+0.06(+0.80%)
Nov 05, 2012	7.450	7.670	7.310	7.510	36,761	-0.16(-2.09%)
Nov 02, 2012	7.970	7.970	7.610	7.670	25,570	+0.06(+0.79%)
Nov 01, 2012	8.200	8.200	7.580	7.610	79,511	-0.46(-5.70%)
Oct 31, 2012	7.940	8.120	7.400	8.070	138,032	+0.30(+3.89%)
Oct 26, 2012	7.810	7.768	7.768	7.768	22,400	+0.07(+0.88%)
Oct 25, 2012	7.740	7.780	7.490	7.700	19,082	+0.03(+0.39%)
Oct 24, 2012	7.800	7.870	7.670	7.670	8,634	-0.08(-1.03%)
Oct 23, 2012	7.660	7.750	7.440	7.750	35,136	+0.21(+2.79%)
Oct 19, 2012	7.600	7.629	7.360	7.540	33,537	-0.12(-1.57%)
Oct 18, 2012	7.800	7.800	7.580	7.660	12,865	-0.07(-0.91%)
Oct 17, 2012	7.700	7.800	7.606	7.730	16,750	+0.04(+0.52%)
Oct 16, 2012	7.850	7.940	7.540	7.690	41,565	-0.05(-0.65%)
Oct 15, 2012	7.910	7.910	7.530	7.740	43,642	-0.05(-0.64%)
Oct 12, 2012	7.870	7.900	7.740	7.790	28,071	-0.01(-0.13%)
Oct 11, 2012	7.900	7.910	7.710	7.800	50,915	+0.00(+0.00%)
Oct 10, 2012	7.940	7.940	7.710	7.800	33,504	-0.14(-1.76%)
Oct 09, 2012	7.800	8.050	7.770	7.940	32,691	+0.10(+1.28%)
Oct 08, 2012	7.800	7.890	7.648	7.840	41,501	-0.11(-1.38%)
Oct 05, 2012	8.150	8.150	7.810	7.950	54,396	-0.10(-1.24%)
Oct 04, 2012	7.900	8.200	7.900	8.050	63,046	+0.00(+0.00%)
Oct 03, 2012	7.940	8.250	7.900	8.050	98,204	+0.20(+2.55%)
Oct 02, 2012	7.950	7.950	7.740	7.850	47,574	-0.05(-0.63%)

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.