Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	12.88	13.06	13.06	13.06	23,855	+0.21(+1.65%)
Dec 30, 2013	12.88	12.90	12.85	12.85	7,409	-0.04(-0.34%)
Dec 27, 2013	12.90	13.01	12.79	12.90	33,621	+0.00(+0.00%)
Dec 26, 2013	13.10	13.11	12.90	12.90	38,741	-0.12(-0.93%)
Dec 24, 2013	13.02	13.09	12.93	13.02	15,931	+0.00(+0.00%)
Dec 23, 2013	13.02	13.11	12.93	13.02	38,262	+0.00(+0.00%)
Dec 20, 2013	12.98	13.10	12.96	13.02	67,391	+0.10(+0.75%)
Dec 19, 2013	13.02	13.17	12.83	12.92	39,913	-0.07(-0.52%)
Dec 18, 2013	13.08	13.11	12.88	12.99	67,548	-0.13(-0.99%)
Dec 17, 2013	12.94	13.23	12.75	13.12	51,785	+0.10(+0.78%)
Dec 16, 2013	13.11	13.26	12.96	13.02	57,923	-0.04(-0.33%)
Dec 13, 2013	12.93	13.11	12.93	13.06	26,990	+0.18(+1.42%)
Dec 12, 2013	12.69	12.91	12.69	12.88	21,706	+0.18(+1.44%)
Dec 11, 2013	12.73	13.02	12.69	12.69	25,450	-0.27(-2.12%)
Dec 10, 2013	12.96	13.09	12.77	12.97	18,480	+0.04(+0.30%)
Dec 09, 2013	12.84	13.11	12.58	12.93	69,029	+0.20(+1.59%)
Dec 06, 2013	12.69	12.90	12.61	12.73	86,093	+0.04(+0.30%)
Dec 05, 2013	12.66	12.80	12.59	12.69	33,356	-0.16(-1.28%)
Dec 04, 2013	13.02	13.09	12.85	12.85	40,392	-0.25(-1.88%)
Dec 03, 2013	12.94	13.12	12.91	13.10	189,799	+0.13(+0.97%)
Dec 02, 2013	12.80	13.02	12.57	12.97	95,812	-0.03(-0.26%)
Nov 29, 2013	13.04	13.16	12.77	13.01	9,560	-0.09(-0.66%)
Nov 27, 2013	13.07	13.11	12.97	13.09	10,326	-0.02(-0.15%)
Nov 26, 2013	12.97	13.11	12.90	13.11	31,680	+0.20(+1.53%)
Nov 25, 2013	13.01	13.01	12.85	12.91	22,974	-0.09(-0.70%)
Nov 22, 2013	13.04	13.05	12.93	13.01	13,894	-0.06(-0.48%)
Nov 21, 2013	13.02	13.09	12.93	13.07	14,485	+0.05(+0.41%)
Nov 20, 2013	13.09	13.11	12.93	13.02	52,125	+0.03(+0.22%)
Nov 19, 2013	13.01	13.11	12.94	12.99	29,715	+0.04(+0.30%)
Nov 18, 2013	13.01	13.04	12.93	12.95	15,782	-0.07(-0.56%)
Nov 15, 2013	13.02	13.09	13.02	13.02	13,483	-0.08(-0.59%)
Nov 14, 2013	13.11	13.11	13.04	13.10	20,878	+0.15(+1.13%)
Nov 12, 2013	12.94	13.05	12.88	12.95	57,665	+0.10(+0.77%)
Nov 11, 2013	13.02	13.04	12.81	12.85	110,547	-0.05(-0.37%)
Nov 08, 2013	12.88	13.02	12.80	12.90	89,319	-0.05(-0.37%)
Nov 07, 2013	13.05	13.15	12.74	12.95	832,511	-0.17(-1.27%)
Nov 06, 2013	12.95	13.19	12.81	13.11	136,199	+0.08(+0.58%)
Nov 05, 2013	12.24	13.04	12.24	13.04	206,359	+0.78(+6.35%)
Nov 04, 2013	12.15	12.45	12.00	12.26	65,337	+0.11(+0.94%)
Nov 01, 2013	12.31	12.54	12.08	12.15	50,119	-0.23(-1.84%)
Oct 31, 2013	13.05	13.05	12.17	12.37	67,951	-0.45(-3.51%)
Oct 30, 2013	12.95	13.05	12.77	12.82	278,538	-0.09(-0.73%)
Oct 29, 2013	12.94	13.20	12.50	12.92	115,644	+0.10(+0.78%)
Oct 28, 2013	12.22	13.38	12.22	12.82	281,757	+0.48(+3.92%)
Oct 25, 2013	12.13	12.34	11.98	12.34	36,884	+0.07(+0.58%)
Oct 24, 2013	11.96	12.33	11.79	12.26	68,022	+0.31(+2.62%)
Oct 23, 2013	11.93	11.95	11.76	11.95	18,976	+0.05(+0.40%)
Oct 22, 2013	11.86	11.98	11.76	11.90	42,887	+0.10(+0.88%)
Oct 21, 2013	11.71	11.82	11.68	11.80	282,756	+0.15(+1.30%)
Oct 18, 2013	11.68	11.72	11.55	11.65	30,676	+0.00(+0.01%)
Oct 17, 2013	11.68	11.71	11.62	11.65	38,635	-0.00(-0.01%)
Oct 16, 2013	11.54	11.67	11.50	11.65	492,229	+0.02(+0.20%)
Oct 15, 2013	11.68	11.69	11.62	11.62	6,049	+0.00(+0.00%)
Oct 14, 2013	11.63	11.86	11.55	11.62	65,413	-0.11(-0.93%)
Oct 11, 2013	11.67	11.86	11.54	11.73	46,949	+0.03(+0.28%)
Oct 10, 2013	11.85	11.88	11.50	11.70	223,105	-0.04(-0.36%)
Oct 09, 2013	11.68	11.88	11.48	11.74	873,750	+0.09(+0.77%)
Oct 08, 2013	11.62	11.74	11.56	11.65	127,818	+0.04(+0.33%)
Oct 07, 2013	11.42	11.66	11.42	11.61	29,283	+0.09(+0.74%)
Oct 04, 2013	11.39	11.60	11.33	11.53	45,351	+0.14(+1.21%)
Oct 03, 2013	11.41	11.60	11.30	11.39	135,510	-0.11(-0.95%)
Oct 02, 2013	11.34	11.52	11.30	11.50	7,824	+0.25(+2.19%)
Oct 01, 2013	11.33	11.60	11.24	11.25	43,705	-0.08(-0.71%)
Sep 27, 2013	11.14	11.38	11.14	11.33	18,877	+0.15(+1.31%)
Sep 26, 2013	11.10	11.20	11.10	11.19	13,614	+0.04(+0.34%)
Sep 25, 2013	11.32	11.18	11.14	11.15	30,952	+0.03(+0.26%)
Sep 24, 2013	11.21	11.27	11.08	11.12	10,935	-0.13(-1.14%)
Sep 23, 2013	11.29	11.30	11.19	11.25	8,015	-0.00(-0.04%)
Sep 20, 2013	11.31	11.38	11.04	11.25	30,352	+0.08(+0.68%)
Sep 19, 2013	11.34	11.48	11.03	11.18	279,858	-0.07(-0.63%)
Sep 18, 2013	11.44	11.58	11.24	11.25	25,207	-0.14(-1.21%)
Sep 17, 2013	11.25	11.48	11.04	11.39	41,279	+0.22(+1.95%)
Sep 16, 2013	11.50	11.62	11.06	11.17	47,534	-0.21(-1.83%)
Sep 13, 2013	11.09	11.38	11.09	11.38	98,084	+0.28(+2.48%)
Sep 12, 2013	11.24	11.29	10.94	11.10	200,084	+0.00(+0.00%)
Sep 11, 2013	11.11	11.27	11.01	11.10	278,374	+0.01(+0.08%)
Sep 10, 2013	11.15	11.17	11.03	11.09	104,367	-0.11(-0.97%)
Sep 09, 2013	10.99	11.30	10.99	11.20	68,979	+0.22(+1.99%)
Sep 06, 2013	11.00	11.05	10.98	10.98	17,283	-0.05(-0.43%)
Sep 05, 2013	10.99	11.03	10.91	11.03	2,666	-0.02(-0.21%)
Sep 04, 2013	11.07	11.07	10.79	11.05	124,705	+0.00(+0.00%)
Sep 03, 2013	11.02	11.20	10.95	11.05	33,680	+0.13(+1.22%)
Aug 30, 2013	10.97	11.05	10.91	10.92	18,940	-0.09(-0.78%)
Aug 29, 2013	11.10	11.15	10.92	11.01	108,587	-0.06(-0.56%)
Aug 28, 2013	11.13	11.15	10.99	11.07	84,096	-0.08(-0.68%)
Aug 27, 2013	11.12	11.15	11.05	11.14	4,426	+0.00(+0.00%)
Aug 26, 2013	11.22	11.24	11.05	11.14	67,738	-0.08(-0.72%)
Aug 23, 2013	11.18	11.34	11.10	11.22	80,899	+0.08(+0.68%)
Aug 22, 2013	11.24	11.30	11.13	11.15	29,719	-0.10(-0.93%)
Aug 21, 2013	11.05	11.26	11.04	11.25	13,723	+0.11(+0.98%)
Aug 20, 2013	11.31	11.31	10.94	11.14	9,280	-0.09(-0.84%)
Aug 19, 2013	11.18	11.37	11.07	11.24	13,546	-0.01(-0.08%)
Aug 16, 2013	11.25	11.49	11.22	11.25	40,041	+0.05(+0.47%)
Aug 15, 2013	11.35	11.38	11.04	11.20	31,646	-0.14(-1.26%)
Aug 14, 2013	11.30	11.38	11.15	11.34	35,722	-0.02(-0.21%)
Aug 13, 2013	11.23	11.62	11.13	11.36	36,150	+0.14(+1.24%)
Aug 12, 2013	11.50	11.53	11.07	11.22	58,997	-0.23(-2.03%)
Aug 09, 2013	11.05	11.53	10.98	11.46	115,400	+0.41(+3.76%)
Aug 08, 2013	10.98	11.15	10.86	11.04	43,099	+0.14(+1.33%)
Aug 07, 2013	10.83	11.09	10.72	10.90	1,222,871	-0.02(-0.21%)
Aug 06, 2013	10.87	10.97	10.87	10.92	18,397	-0.07(-0.68%)
Aug 05, 2013	10.85	11.03	10.85	11.00	19,570	+0.13(+1.20%)
Aug 02, 2013	11.29	11.29	10.86	10.86	144,025	-0.47(-4.11%)
Aug 01, 2013	11.65	11.65	11.02	11.33	40,514	-0.23(-1.98%)
Jul 31, 2013	11.45	11.65	11.12	11.56	69,014	+0.17(+1.51%)
Jul 30, 2013	10.93	11.39	10.74	11.39	37,442	+0.56(+5.21%)
Jul 29, 2013	10.95	10.95	10.30	10.82	60,559	-0.11(-0.98%)
Jul 26, 2013	10.80	11.05	10.73	10.93	55,581	+0.14(+1.30%)
Jul 25, 2013	10.72	10.81	10.64	10.79	70,151	+0.11(+1.05%)
Jul 24, 2013	10.75	10.95	10.61	10.68	53,382	+0.00(+0.00%)
Jul 23, 2013	10.41	11.51	10.33	10.68	124,182	+0.28(+2.69%)
Jul 22, 2013	10.35	10.40	10.32	10.40	72,743	-0.02(-0.18%)
Jul 19, 2013	10.23	10.42	10.23	10.42	7,950	+0.16(+1.54%)
Jul 18, 2013	10.36	10.41	10.21	10.26	50,681	+0.00(+0.05%)
Jul 17, 2013	10.25	10.25	10.23	10.25	97,814	+0.00(+0.04%)
Jul 16, 2013	10.29	10.29	10.18	10.25	96,531	-0.00(-0.04%)
Jul 15, 2013	10.14	10.32	10.14	10.25	275,319	+0.12(+1.15%)
Jul 12, 2013	10.23	10.23	10.14	10.14	7,830	-0.12(-1.18%)
Jul 11, 2013	10.39	10.39	10.18	10.26	43,410	-0.07(-0.72%)
Jul 10, 2013	10.33	10.39	10.21	10.33	18,497	+0.03(+0.32%)
Jul 09, 2013	10.10	10.30	10.18	10.30	18,879	+0.10(+0.96%)
Jul 08, 2013	10.24	10.36	10.06	10.20	43,464	+0.07(+0.64%)
Jul 05, 2013	9.993	10.28	9.993	10.14	26,011	+0.12(+1.16%)
Jul 03, 2013	10.36	10.36	10.02	10.02	45,848	-0.20(-1.92%)
Jul 02, 2013	10.32	10.53	10.22	10.22	10,840	-0.19(-1.79%)
Jul 01, 2013	10.30	10.40	10.30	10.40	6,114	+0.10(+1.00%)
Jun 28, 2013	10.17	10.42	10.17	10.30	14,127	-0.15(-1.47%)
Jun 26, 2013	10.18	10.52	10.18	10.45	300,457	+0.32(+3.17%)
Jun 25, 2013	9.937	10.19	9.937	10.13	58,546	+0.13(+1.30%)
Jun 24, 2013	10.17	10.18	9.798	10.00	194,383	-0.31(-2.98%)
Jun 21, 2013	10.49	10.57	10.25	10.31	44,196	-0.18(-1.69%)
Jun 20, 2013	10.63	10.76	10.44	10.49	29,564	-0.12(-1.14%)
Jun 19, 2013	10.66	10.82	10.56	10.61	535,550	-0.11(-1.04%)
Jun 18, 2013	10.70	10.74	10.57	10.72	47,929	-0.07(-0.61%)
Jun 17, 2013	10.72	10.99	10.63	10.79	60,550	+0.14(+1.36%)
Jun 14, 2013	10.42	10.64	10.31	10.64	48,422	+0.08(+0.79%)
Jun 13, 2013	10.21	10.63	10.14	10.56	132,051	+0.05(+0.49%)
Jun 12, 2013	10.48	10.64	10.34	10.51	20,793	-0.02(-0.18%)
Jun 11, 2013	10.56	10.58	10.38	10.52	20,787	-0.03(-0.26%)
Jun 10, 2013	10.55	10.97	10.52	10.55	285,847	+0.00(+0.04%)
Jun 07, 2013	10.56	10.58	10.42	10.55	83,238	-0.00(-0.04%)
Jun 06, 2013	10.39	10.55	10.33	10.55	43,376	+0.16(+1.52%)
Jun 05, 2013	10.35	10.57	10.33	10.39	444,266	-0.07(-0.71%)
Jun 04, 2013	10.08	10.47	10.02	10.47	432,507	+0.38(+3.79%)
Jun 03, 2013	10.16	10.16	9.975	10.09	120,573	+0.16(+1.60%)
May 31, 2013	10.17	10.24	9.928	9.928	75,504	-0.20(-1.98%)
May 30, 2013	9.938	10.14	9.928	10.13	232,254	+0.07(+0.69%)
May 29, 2013	10.22	10.36	9.872	10.06	122,794	-0.24(-2.35%)
May 28, 2013	10.15	10.35	10.14	10.30	299,277	+0.19(+1.89%)
May 24, 2013	10.12	10.13	10.06	10.11	34,560	-0.08(-0.82%)
May 23, 2013	10.13	10.19	9.709	10.19	133,424	+0.01(+0.09%)
May 22, 2013	10.18	10.20	10.04	10.18	135,520	+0.01(+0.14%)
May 21, 2013	10.12	10.38	10.08	10.17	106,540	+0.12(+1.21%)
May 20, 2013	10.11	10.11	9.998	10.05	82,047	-0.06(-0.55%)
May 17, 2013	10.06	10.37	9.993	10.11	109,962	+0.06(+0.60%)
May 16, 2013	10.12	10.17	9.975	10.04	162,220	-0.10(-0.97%)
May 15, 2013	10.25	10.31	10.12	10.14	87,531	-0.22(-2.11%)
May 13, 2013	10.17	10.41	10.17	10.36	45,230	+0.09(+0.91%)
May 10, 2013	10.26	10.42	10.03	10.27	117,263	+0.01(+0.09%)
May 09, 2013	10.26	10.30	10.16	10.26	144,666	-0.04(-0.41%)
May 08, 2013	10.32	10.32	10.19	10.30	134,802	-0.01(-0.14%)
May 07, 2013	10.15	10.39	10.13	10.31	141,099	+0.15(+1.47%)
May 06, 2013	10.28	10.28	10.07	10.17	296,744	-0.10(-1.00%)
May 03, 2013	10.32	10.35	10.26	10.27	65,577	-0.04(-0.36%)
May 02, 2013	9.979	10.49	9.900	10.31	261,168	+0.29(+2.93%)
May 01, 2013	9.942	10.04	9.849	10.01	137,095	+0.09(+0.94%)
Apr 30, 2013	9.923	9.942	9.867	9.919	164,353	+0.01(+0.14%)
Apr 29, 2013	9.648	9.909	9.566	9.905	259,340	+0.25(+2.61%)
Apr 26, 2013	9.742	9.746	9.611	9.653	130,824	-0.09(-0.96%)
Apr 25, 2013	9.537	9.825	9.439	9.746	363,465	+0.27(+2.80%)
Apr 24, 2013	9.532	9.608	9.471	9.481	216,459	-0.10(-1.02%)
Apr 23, 2013	9.578	9.653	9.509	9.578	91,329	+0.01(+0.10%)
Apr 22, 2013	9.574	9.597	9.420	9.569	108,782	-0.01(-0.10%)
Apr 19, 2013	9.602	9.602	9.457	9.578	267,714	-0.02(-0.24%)
Apr 18, 2013	9.555	9.602	9.331	9.602	170,060	+0.03(+0.34%)
Apr 17, 2013	9.555	9.616	9.555	9.569	185,440	+0.01(+0.15%)
Apr 16, 2013	9.620	9.648	9.555	9.555	290,301	-0.04(-0.39%)
Apr 15, 2013	9.546	9.648	9.513	9.592	210,113	-0.05(-0.53%)
Apr 12, 2013	9.630	9.686	9.625	9.644	210,579	-0.03(-0.34%)
Apr 11, 2013	9.676	9.756	9.648	9.676	19,662	+0.01(+0.14%)
Apr 10, 2013	9.644	9.779	9.630	9.662	70,136	-0.01(-0.14%)
Apr 09, 2013	9.695	9.700	9.625	9.676	44,535	+0.00(+0.05%)
Apr 08, 2013	9.648	9.742	9.588	9.672	69,866	+0.02(+0.24%)
Apr 05, 2013	9.550	9.648	9.485	9.648	149,777	+0.00(+0.00%)
Apr 04, 2013	9.620	9.672	9.555	9.648	41,447	+0.00(+0.00%)
Apr 03, 2013	9.732	9.816	9.528	9.648	650,719	-0.14(-1.41%)
Apr 02, 2013	9.709	9.798	9.676	9.786	44,899	+0.08(+0.84%)
Apr 01, 2013	9.760	9.807	9.704	9.704	56,851	-0.04(-0.38%)
Mar 28, 2013	9.662	9.788	9.640	9.742	67,613	+0.03(+0.34%)
Mar 27, 2013	9.569	9.746	9.569	9.709	132,448	+0.08(+0.82%)
Mar 26, 2013	9.690	9.690	9.596	9.630	41,224	-0.02(-0.24%)
Mar 25, 2013	9.644	9.737	9.625	9.653	133,596	-0.01(-0.14%)
Mar 22, 2013	9.644	9.746	9.620	9.667	68,254	+0.03(+0.29%)
Mar 21, 2013	9.560	9.737	9.532	9.639	301,627	+0.08(+0.83%)
Mar 20, 2013	9.560	9.578	9.495	9.560	48,257	+0.02(+0.24%)
Mar 19, 2013	9.513	9.550	9.476	9.537	218,381	+0.00(+0.05%)
Mar 18, 2013	9.462	9.639	9.420	9.532	270,260	-0.02(-0.20%)
Mar 15, 2013	9.518	9.588	9.518	9.550	120,934	-0.04(-0.39%)
Mar 14, 2013	9.546	9.588	9.509	9.588	141,755	+0.03(+0.34%)
Mar 13, 2013	9.574	9.574	9.476	9.555	88,640	-0.02(-0.24%)
Mar 12, 2013	9.453	9.578	9.406	9.578	287,293	+0.09(+0.93%)
Mar 11, 2013	9.490	9.490	9.369	9.490	64,240	+0.00(+0.00%)
Mar 08, 2013	9.462	9.509	9.392	9.490	133,776	+0.07(+0.69%)
Mar 07, 2013	9.355	9.457	9.279	9.425	72,159	+0.06(+0.60%)
Mar 06, 2013	9.331	9.387	9.234	9.369	246,362	+0.01(+0.15%)
Mar 05, 2013	9.322	9.429	9.275	9.355	86,566	+0.03(+0.30%)
Mar 04, 2013	9.299	9.336	9.206	9.327	426,401	+0.05(+0.55%)
Mar 01, 2013	9.187	9.294	9.136	9.275	575,751	+0.07(+0.81%)
Feb 28, 2013	9.178	9.252	9.145	9.201	376,219	+0.00(+0.00%)
Feb 27, 2013	9.248	9.322	9.150	9.201	719,719	-0.09(-1.00%)
Feb 26, 2013	9.369	9.369	9.187	9.294	442,001	-0.14(-1.43%)
Feb 22, 2013	9.597	9.667	9.359	9.429	429,761	-0.16(-1.70%)
Feb 21, 2013	9.513	9.667	9.345	9.592	1,018,201	-0.06(-0.63%)
Feb 20, 2013	9.648	9.788	9.574	9.653	485,519	-0.04(-0.43%)
Feb 19, 2013	9.490	9.825	9.490	9.695	1,912,853	+0.17(+1.76%)
Feb 15, 2013	9.550	9.704	9.467	9.527	457,465	+0.02(+0.20%)
Feb 14, 2013	9.509	9.592	9.485	9.509	450,520	-0.01(-0.15%)
Feb 13, 2013	9.588	9.742	9.460	9.523	717,919	+0.09(+0.94%)
Feb 12, 2013	9.709	9.737	9.324	9.434	538,607	-0.14(-1.51%)
Feb 11, 2013	9.518	9.644	9.415	9.578	540,946	+0.04(+0.39%)
Feb 08, 2013	9.243	9.555	9.229	9.541	1,563,170	+0.22(+2.35%)
Feb 07, 2013	9.192	9.387	9.164	9.322	1,396,427	+0.10(+1.11%)
Feb 06, 2013	9.164	9.415	9.164	9.220	756,899	+0.07(+0.76%)
Feb 04, 2013	9.206	9.206	9.019	9.150	423,908	-0.12(-1.26%)
Feb 01, 2013	9.294	9.313	9.206	9.266	408,326	+0.00(+0.05%)
Jan 31, 2013	9.103	9.308	9.103	9.262	259,126	+0.03(+0.35%)
Jan 30, 2013	9.252	9.495	9.182	9.229	832,460	-0.02(-0.25%)
Jan 29, 2013	9.206	9.322	9.094	9.252	551,418	+0.02(+0.20%)
Jan 28, 2013	8.973	9.322	8.949	9.234	1,452,571	+0.29(+3.23%)
Jan 25, 2013	8.856	9.028	8.722	8.945	950,315	+0.11(+1.27%)
Jan 24, 2013	8.926	9.042	8.767	8.833	2,197,507	-0.08(-0.89%)
Jan 23, 2013	8.861	8.917	8.763	8.912	1,218,287	+0.08(+0.90%)
Jan 22, 2013	8.506	8.879	8.483	8.833	3,879,623	+0.33(+3.84%)

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.