Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	9.618	9.726	9.474	9.546	204,250	-0.09(-0.97%)
Jan 30, 2014	9.618	9.784	9.553	9.640	174,837	+0.06(+0.60%)
Jan 29, 2014	9.668	9.849	9.452	9.582	205,315	-0.16(-1.63%)
Jan 28, 2014	9.380	9.784	9.330	9.741	336,337	+0.37(+3.92%)
Jan 27, 2014	9.467	9.730	9.006	9.373	131,060	-0.12(-1.21%)
Jan 24, 2014	9.676	9.676	9.395	9.488	105,687	-0.28(-2.88%)
Jan 23, 2014	9.928	10.07	9.546	9.769	118,322	-0.16(-1.60%)
Jan 22, 2014	9.942	10.01	9.870	9.928	106,957	-0.05(-0.51%)
Jan 21, 2014	9.913	10.16	9.820	9.978	189,634	+0.08(+0.80%)
Jan 17, 2014	10.09	9.899	9.899	9.899	498,853	-0.20(-2.00%)
Jan 16, 2014	10.12	10.12	10.09	10.10	47,987	-0.01(-0.07%)
Jan 15, 2014	10.08	10.19	10.03	10.11	324,267	+0.03(+0.29%)
Jan 14, 2014	10.17	10.17	9.942	10.08	50,032	-0.06(-0.64%)
Jan 13, 2014	10.25	10.27	10.06	10.14	232,918	-0.04(-0.35%)
Jan 10, 2014	10.000	10.24	9.900	10.18	268,509	+0.31(+3.14%)
Jan 09, 2014	9.733	10.000	9.733	9.870	231,913	+0.12(+1.18%)
Jan 08, 2014	9.510	9.819	9.344	9.755	375,323	+0.24(+2.58%)
Jan 07, 2014	9.330	9.618	9.135	9.510	320,921	+0.33(+3.61%)
Jan 06, 2014	9.092	9.319	9.042	9.179	287,492	+0.12(+1.27%)
Jan 03, 2014	8.782	9.078	8.721	9.063	131,639	+0.27(+3.11%)
Jan 02, 2014	8.653	8.826	8.487	8.790	252,879	+0.14(+1.67%)
Dec 31, 2013	8.653	8.645	8.645	8.645	175,306	+0.04(+0.50%)
Dec 30, 2013	8.790	8.790	8.473	8.602	79,264	-0.17(-1.97%)
Dec 27, 2013	8.790	8.790	8.739	8.775	74,154	-0.01(-0.16%)
Dec 26, 2013	8.739	8.818	8.710	8.790	146,632	+0.10(+1.16%)
Dec 24, 2013	8.479	8.861	8.437	8.689	105,146	+0.22(+2.64%)
Dec 23, 2013	8.278	8.509	8.228	8.465	138,858	+0.18(+2.17%)
Dec 20, 2013	8.357	8.357	8.206	8.285	291,718	-0.06(-0.69%)
Dec 19, 2013	8.278	8.437	8.260	8.343	94,015	+0.01(+0.17%)
Dec 18, 2013	8.177	8.400	8.141	8.328	166,274	+0.17(+2.03%)
Dec 17, 2013	8.177	8.213	8.156	8.163	72,697	-0.05(-0.61%)
Dec 16, 2013	7.997	8.242	7.932	8.213	289,812	+0.22(+2.70%)
Dec 13, 2013	8.033	8.069	7.968	7.997	109,066	-0.05(-0.63%)
Dec 12, 2013	8.040	8.235	7.947	8.047	127,057	-0.03(-0.36%)
Dec 11, 2013	8.314	8.375	8.055	8.076	98,038	-0.27(-3.20%)
Dec 10, 2013	8.235	8.415	8.105	8.343	396,101	+0.11(+1.31%)
Dec 09, 2013	8.148	8.523	8.070	8.235	178,151	+0.19(+2.33%)
Dec 06, 2013	7.968	8.148	7.961	8.047	0	+0.18(+2.29%)
Dec 05, 2013	7.918	7.918	7.745	7.867	0	-0.06(-0.73%)
Dec 04, 2013	8.040	8.127	7.911	7.925	0	-0.22(-2.65%)
Dec 03, 2013	8.314	8.393	8.040	8.141	0	-0.23(-2.75%)
Dec 02, 2013	8.509	8.617	8.314	8.372	0	-0.19(-2.19%)
Nov 29, 2013	8.876	8.962	8.516	8.559	0	-0.27(-3.02%)
Nov 27, 2013	8.905	8.962	8.790	8.826	0	-0.04(-0.41%)
Nov 26, 2013	8.545	8.970	8.480	8.862	0	+0.20(+2.29%)
Nov 25, 2013	8.444	8.707	8.386	8.663	0	+0.23(+2.78%)
Nov 22, 2013	8.336	8.465	8.228	8.429	0	+0.11(+1.30%)
Nov 21, 2013	8.098	8.386	8.098	8.321	0	+0.24(+2.94%)
Nov 20, 2013	8.076	8.105	7.983	8.083	0	+0.04(+0.54%)
Nov 19, 2013	8.321	8.465	7.975	8.040	0	-0.20(-2.45%)
Nov 18, 2013	7.803	8.400	7.795	8.242	0	+0.47(+6.02%)
Nov 15, 2013	7.745	7.795	7.702	7.774	0	+0.03(+0.37%)
Nov 14, 2013	7.745	7.853	7.730	7.745	0	-0.19(-2.45%)
Nov 12, 2013	7.766	8.011	7.709	7.939	0	+0.17(+2.13%)
Nov 11, 2013	7.983	8.091	7.745	7.774	0	-0.18(-2.26%)
Nov 08, 2013	7.493	8.134	7.399	7.954	0	+0.50(+6.77%)
Nov 07, 2013	7.356	7.536	7.356	7.449	0	+0.09(+1.27%)
Nov 06, 2013	7.197	7.421	7.197	7.356	0	+0.16(+2.20%)
Nov 05, 2013	7.212	7.248	7.132	7.197	0	+0.00(+0.00%)
Nov 04, 2013	7.197	7.262	7.118	7.197	0	+0.00(+0.00%)
Nov 01, 2013	7.003	7.197	6.985	7.197	0	+0.19(+2.78%)
Oct 31, 2013	6.815	7.068	6.751	7.003	0	+0.22(+3.29%)
Oct 30, 2013	6.952	7.118	6.239	6.779	0	-0.20(-2.89%)
Oct 29, 2013	6.779	7.010	6.772	6.981	0	+0.20(+2.98%)
Oct 28, 2013	6.787	6.924	6.679	6.779	0	-0.02(-0.32%)
Oct 25, 2013	6.873	6.880	6.679	6.801	0	-0.08(-1.15%)
Oct 24, 2013	6.952	6.952	6.808	6.880	0	-0.06(-0.83%)
Oct 23, 2013	7.154	7.154	6.765	6.938	0	-0.24(-3.31%)
Oct 22, 2013	7.205	7.221	7.104	7.176	0	-0.03(-0.40%)
Oct 21, 2013	7.168	7.244	7.132	7.205	0	+0.01(+0.20%)
Oct 18, 2013	7.190	7.421	7.089	7.190	134,548	+0.03(+0.40%)
Oct 17, 2013	7.140	7.190	7.089	7.161	0	+0.02(+0.30%)
Oct 16, 2013	7.205	7.205	7.068	7.140	0	-0.04(-0.50%)
Oct 15, 2013	7.089	7.205	7.089	7.176	0	+0.05(+0.71%)
Oct 14, 2013	7.082	7.168	7.039	7.125	0	-0.01(-0.20%)
Oct 11, 2013	7.125	7.161	6.766	7.140	0	+0.03(+0.41%)
Oct 10, 2013	6.844	7.132	6.844	7.111	0	+0.32(+4.67%)
Oct 09, 2013	6.715	6.906	6.686	6.794	0	+0.08(+1.18%)
Oct 08, 2013	6.686	6.758	6.628	6.715	0	-0.00(-0.05%)
Oct 07, 2013	6.996	6.996	6.707	6.718	0	-0.28(-3.96%)
Oct 04, 2013	6.924	7.060	6.880	6.996	0	+0.07(+1.04%)
Oct 03, 2013	7.205	7.241	6.909	6.924	0	-0.28(-3.90%)
Oct 02, 2013	7.154	7.233	7.125	7.205	0	+0.04(+0.60%)
Oct 01, 2013	7.168	7.262	7.060	7.161	0	+0.13(+1.84%)
Sep 27, 2013	7.032	7.111	6.952	7.032	0	+0.01(+0.10%)
Sep 26, 2013	6.988	7.068	6.844	7.024	0	+0.05(+0.72%)
Sep 25, 2013	6.830	6.988	6.679	6.974	0	+0.16(+2.33%)
Sep 24, 2013	6.635	6.859	6.506	6.815	0	+0.15(+2.27%)
Sep 23, 2013	6.844	6.859	6.304	6.664	0	-0.24(-3.44%)
Sep 20, 2013	6.909	6.970	6.707	6.902	0	-0.01(-0.21%)
Sep 19, 2013	7.024	7.111	6.880	6.916	0	-0.12(-1.64%)
Sep 18, 2013	7.024	7.075	6.952	7.032	0	+0.01(+0.10%)
Sep 17, 2013	7.032	7.060	6.952	7.024	0	-0.02(-0.31%)
Sep 16, 2013	7.161	7.161	7.024	7.046	0	-0.12(-1.61%)
Sep 13, 2013	7.168	7.168	7.104	7.161	0	+0.00(+0.00%)
Sep 12, 2013	7.096	7.313	7.061	7.161	0	+0.06(+0.81%)
Sep 11, 2013	7.212	7.320	7.068	7.104	0	-0.11(-1.50%)
Sep 10, 2013	7.205	7.277	7.010	7.212	0	+0.05(+0.70%)
Sep 09, 2013	7.147	7.277	7.053	7.161	0	+0.13(+1.84%)
Sep 06, 2013	7.168	7.168	6.960	7.032	0	-0.12(-1.71%)
Sep 05, 2013	7.168	7.219	7.075	7.154	0	-0.01(-0.20%)
Sep 04, 2013	7.205	7.363	7.096	7.168	0	-0.03(-0.40%)
Sep 03, 2013	7.168	7.367	6.851	7.197	0	+0.35(+5.16%)
Aug 30, 2013	6.851	7.096	6.729	6.844	0	+0.04(+0.64%)
Aug 29, 2013	6.628	6.952	6.628	6.801	0	+0.19(+2.94%)
Aug 28, 2013	6.621	6.700	6.513	6.607	0	-0.05(-0.76%)
Aug 27, 2013	6.902	6.988	6.621	6.657	0	-0.32(-4.64%)
Aug 26, 2013	7.168	7.197	6.736	6.981	0	+0.14(+2.11%)
Aug 23, 2013	6.261	6.981	6.196	6.837	0	+0.79(+12.98%)
Aug 22, 2013	6.268	6.376	5.922	6.052	0	-0.22(-3.45%)
Aug 21, 2013	5.800	6.369	5.778	6.268	0	+0.49(+8.48%)
Aug 20, 2013	5.764	5.854	5.620	5.778	0	+0.03(+0.50%)
Aug 19, 2013	5.648	5.771	5.403	5.749	0	+0.03(+0.50%)
Aug 16, 2013	5.670	5.879	5.670	5.720	0	+0.01(+0.13%)
Aug 15, 2013	5.756	5.810	5.562	5.713	16,019	-0.14(-2.34%)
Aug 14, 2013	5.807	5.872	5.764	5.850	0	+0.01(+0.12%)
Aug 13, 2013	5.937	6.052	5.699	5.843	76,000	-0.12(-1.93%)
Aug 12, 2013	5.764	6.045	5.648	5.958	83,933	+0.13(+2.22%)
Aug 09, 2013	5.684	5.980	5.684	5.828	140,808	+0.19(+3.32%)
Aug 08, 2013	5.692	5.692	5.615	5.641	12,029	+0.01(+0.26%)
Aug 07, 2013	5.699	5.706	5.604	5.627	27,274	-0.04(-0.64%)
Aug 06, 2013	5.627	5.749	5.627	5.663	42,190	+0.04(+0.77%)
Aug 05, 2013	5.389	5.706	5.389	5.620	78,107	+0.23(+4.28%)
Aug 02, 2013	5.432	5.620	5.295	5.389	76,594	-0.09(-1.58%)
Aug 01, 2013	5.677	5.778	5.475	5.475	37,079	-0.14(-2.56%)
Jul 31, 2013	5.778	5.916	5.418	5.620	0	-0.16(-2.74%)
Jul 30, 2013	6.196	6.232	5.454	5.778	0	-0.33(-5.42%)
Jul 29, 2013	6.030	6.376	5.879	6.109	0	+0.13(+2.17%)
Jul 26, 2013	6.016	6.109	5.944	5.980	0	-0.03(-0.48%)
Jul 25, 2013	5.814	6.095	5.785	6.009	0	+0.22(+3.86%)
Jul 24, 2013	5.764	5.828	5.723	5.785	0	+0.06(+1.13%)
Jul 23, 2013	5.555	5.764	5.537	5.720	0	+0.22(+3.93%)
Jul 22, 2013	5.429	5.504	5.360	5.504	0	+0.09(+1.60%)
Jul 19, 2013	5.348	5.432	5.348	5.418	0	+0.05(+0.94%)
Jul 18, 2013	5.292	5.403	5.288	5.367	0	+0.10(+1.92%)
Jul 17, 2013	5.281	5.331	5.223	5.267	30,151	-0.04(-0.81%)
Jul 16, 2013	5.288	5.403	5.230	5.310	0	-0.01(-0.27%)
Jul 15, 2013	5.267	5.331	5.224	5.324	0	+0.01(+0.14%)
Jul 12, 2013	5.310	5.317	5.101	5.317	0	+0.06(+1.23%)
Jul 11, 2013	5.223	5.354	5.115	5.252	0	+0.10(+1.96%)
Jul 10, 2013	4.791	5.166	4.791	5.151	0	+0.34(+7.04%)
Jul 09, 2013	4.625	4.863	4.511	4.813	0	+0.24(+5.20%)
Jul 08, 2013	4.474	4.596	4.474	4.575	0	+0.10(+2.25%)
Jul 05, 2013	4.492	4.492	4.330	4.474	0	+0.15(+3.50%)
Jul 03, 2013	4.186	4.424	4.186	4.323	0	+0.15(+3.63%)
Jul 02, 2013	4.748	4.748	3.970	4.171	0	-0.25(-5.70%)
Jul 01, 2013	4.517	4.546	4.417	4.424	0	-0.11(-2.38%)
Jun 28, 2013	4.546	4.553	4.474	4.532	72,400	+0.03(+0.64%)
Jun 26, 2013	4.503	4.589	4.402	4.503	0	+0.00(+0.00%)
Jun 25, 2013	4.510	4.589	4.467	4.503	0	+0.00(+0.00%)
Jun 24, 2013	4.503	4.596	4.503	4.503	0	-0.01(-0.32%)
Jun 21, 2013	4.503	4.589	4.503	4.517	37,060	+0.01(+0.16%)
Jun 20, 2013	4.445	4.618	4.445	4.510	0	+0.02(+0.48%)
Jun 19, 2013	4.424	4.589	4.424	4.488	0	+0.08(+1.80%)
Jun 18, 2013	4.413	4.467	4.395	4.409	0	+0.01(+0.16%)
Jun 17, 2013	4.323	4.503	4.323	4.402	0	+0.06(+1.50%)
Jun 14, 2013	4.395	4.409	4.330	4.337	0	-0.03(-0.66%)
Jun 13, 2013	4.380	4.409	4.337	4.366	15,765	+0.03(+0.66%)
Jun 12, 2013	4.344	4.395	4.251	4.337	25,417	-0.01(-0.33%)
Jun 11, 2013	4.481	4.481	4.323	4.352	60,652	-0.12(-2.74%)
Jun 10, 2013	4.316	4.546	4.316	4.474	0	+0.15(+3.50%)
Jun 07, 2013	4.366	4.409	4.312	4.323	0	+0.00(+0.00%)
Jun 06, 2013	4.323	4.395	4.287	4.323	0	+0.00(+0.00%)
Jun 05, 2013	4.330	4.532	4.323	4.323	0	-0.01(-0.33%)
Jun 04, 2013	4.308	4.467	4.287	4.337	0	+0.02(+0.50%)
Jun 03, 2013	4.481	4.513	4.236	4.316	134,997	-0.26(-5.67%)
May 31, 2013	4.596	4.669	4.488	4.575	34,689	-0.04(-0.78%)
May 30, 2013	4.690	4.725	4.611	4.611	0	-0.09(-1.99%)
May 29, 2013	4.582	4.762	4.517	4.705	38,578	+0.07(+1.56%)
May 28, 2013	4.654	4.683	4.503	4.633	71,707	+0.01(+0.16%)
May 24, 2013	4.575	4.704	4.575	4.625	0	+0.05(+1.10%)
May 23, 2013	4.546	4.629	4.431	4.575	0	-0.06(-1.40%)
May 22, 2013	4.834	4.849	4.575	4.640	0	-0.17(-3.59%)
May 21, 2013	4.928	4.950	4.762	4.813	0	-0.08(-1.62%)
May 20, 2013	5.000	5.000	4.805	4.892	0	-0.15(-3.00%)
May 17, 2013	5.238	5.364	5.029	5.043	0	-0.19(-3.71%)
May 16, 2013	5.346	5.346	5.187	5.238	28,848	-0.06(-1.22%)
May 15, 2013	5.288	5.468	5.252	5.303	0	+0.20(+3.95%)
May 13, 2013	4.906	5.151	4.885	5.101	0	+0.17(+3.36%)
May 10, 2013	4.877	4.993	4.877	4.935	0	+0.06(+1.33%)
May 09, 2013	4.863	5.029	4.863	4.870	0	+0.00(+0.00%)
May 08, 2013	4.906	5.067	4.870	4.870	0	-0.04(-0.88%)
May 07, 2013	4.892	4.921	4.755	4.913	0	-0.01(-0.15%)
May 06, 2013	5.036	5.036	4.719	4.921	0	-0.09(-1.73%)
May 03, 2013	5.216	5.122	4.993	5.007	0	-0.10(-1.97%)
May 02, 2013	4.755	5.115	4.604	5.108	0	+0.27(+5.51%)
May 01, 2013	5.043	5.079	4.625	4.841	0	-0.25(-4.95%)
Apr 30, 2013	5.519	5.576	5.079	5.094	0	-0.40(-7.34%)
Apr 29, 2013	5.432	5.504	5.411	5.497	45,261	+0.12(+2.14%)
Apr 26, 2013	5.562	5.591	5.382	5.382	125,224	-0.21(-3.74%)
Apr 25, 2013	5.749	5.749	5.411	5.591	0	-0.16(-2.76%)
Apr 24, 2013	5.944	5.944	5.670	5.749	0	-0.16(-2.68%)
Apr 23, 2013	5.951	6.109	5.843	5.908	96,940	+0.17(+3.02%)
Apr 22, 2013	6.124	6.124	5.656	5.735	182,499	-0.35(-5.80%)
Apr 19, 2013	6.261	6.282	5.980	6.088	70,824	-0.18(-2.87%)
Apr 18, 2013	6.138	6.340	6.110	6.268	148,081	+0.17(+2.84%)
Apr 17, 2013	6.073	6.160	5.973	6.095	65,836	+0.01(+0.24%)
Apr 16, 2013	5.828	6.138	5.828	6.081	94,464	+0.24(+4.20%)
Apr 15, 2013	6.095	6.153	5.792	5.836	82,331	-0.26(-4.26%)
Apr 12, 2013	6.066	6.181	6.016	6.095	62,659	+0.01(+0.12%)
Apr 11, 2013	5.980	6.088	5.944	6.088	75,845	+0.08(+1.32%)
Apr 10, 2013	6.066	6.124	5.987	6.009	83,745	-0.01(-0.24%)
Apr 09, 2013	5.944	6.189	5.730	6.023	187,040	+0.03(+0.48%)
Apr 08, 2013	5.648	6.051	5.439	5.994	218,935	+0.45(+8.05%)
Apr 05, 2013	5.439	5.620	5.281	5.547	76,919	+0.01(+0.13%)
Apr 04, 2013	5.209	5.742	5.209	5.540	154,676	+0.25(+4.77%)
Apr 03, 2013	6.059	6.095	5.072	5.288	405,693	-0.73(-12.20%)
Apr 02, 2013	6.326	6.333	5.922	6.023	245,542	-0.31(-4.89%)
Apr 01, 2013	6.124	6.484	6.095	6.333	281,021	+0.24(+3.90%)
Mar 28, 2013	5.908	6.117	5.836	6.095	297,365	+0.30(+5.22%)
Mar 27, 2013	5.403	5.973	5.317	5.792	387,153	+0.33(+6.07%)
Mar 26, 2013	4.798	5.490	4.798	5.461	382,234	+0.66(+13.64%)
Mar 25, 2013	4.791	5.036	4.784	4.805	113,421	+0.04(+0.76%)
Mar 22, 2013	4.743	4.856	4.740	4.769	62,191	+0.04(+0.91%)
Mar 21, 2013	4.856	4.856	4.683	4.726	69,032	-0.09(-1.80%)
Mar 20, 2013	4.777	4.950	4.712	4.813	52,823	+0.12(+2.61%)
Mar 19, 2013	4.892	4.892	4.683	4.690	62,392	-0.14(-2.84%)
Mar 18, 2013	4.705	4.906	4.683	4.827	116,231	+0.05(+1.06%)
Mar 15, 2013	4.726	4.856	4.676	4.777	221,353	+0.08(+1.69%)
Mar 14, 2013	4.928	4.928	4.606	4.697	128,809	-0.11(-2.25%)
Mar 13, 2013	4.755	4.964	4.683	4.805	213,279	+0.12(+2.62%)
Mar 12, 2013	4.445	4.741	4.395	4.683	135,859	+0.24(+5.35%)
Mar 11, 2013	4.366	4.460	4.301	4.445	77,516	+0.09(+1.98%)
Mar 08, 2013	4.258	4.366	4.150	4.359	58,557	+0.09(+2.02%)
Mar 07, 2013	4.258	4.316	4.128	4.272	51,514	-0.01(-0.34%)
Mar 06, 2013	4.402	4.402	4.272	4.287	45,293	-0.04(-1.00%)
Mar 05, 2013	4.323	4.424	4.323	4.330	104,120	+0.06(+1.35%)
Mar 04, 2013	4.243	4.315	4.143	4.272	64,013	+0.10(+2.42%)
Mar 01, 2013	4.287	4.348	4.107	4.171	63,188	-0.09(-2.03%)
Feb 28, 2013	4.265	4.413	4.179	4.258	67,206	+0.07(+1.72%)
Feb 27, 2013	4.243	4.279	4.107	4.186	115,882	-0.07(-1.54%)
Feb 26, 2013	4.222	4.431	4.179	4.251	87,947	-0.37(-7.94%)
Feb 22, 2013	4.863	5.223	4.553	4.618	440,373	-0.18(-3.75%)
Feb 21, 2013	4.481	4.827	4.359	4.798	188,030	+0.37(+8.47%)
Feb 20, 2013	4.287	4.503	4.251	4.424	174,344	+0.15(+3.54%)
Feb 19, 2013	3.991	4.310	3.963	4.272	148,705	+0.31(+7.82%)
Feb 15, 2013	3.962	3.962	3.840	3.962	50,854	+0.05(+1.29%)
Feb 14, 2013	3.847	3.948	3.797	3.912	50,293	+0.10(+2.65%)
Feb 13, 2013	3.854	3.854	3.739	3.811	54,574	-0.04(-1.12%)
Feb 12, 2013	3.775	3.898	3.775	3.854	266,643	+0.06(+1.71%)
Feb 11, 2013	3.768	3.883	3.768	3.790	36,492	-0.01(-0.19%)
Feb 08, 2013	3.818	3.854	3.754	3.797	68,450	-0.01(-0.38%)
Feb 07, 2013	3.898	3.898	3.754	3.811	44,694	-0.04(-1.12%)
Feb 06, 2013	3.847	3.934	3.746	3.854	65,004	+0.14(+3.88%)
Feb 04, 2013	3.876	3.962	3.645	3.710	130,368	-0.11(-2.83%)

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.