Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	9.850	9.850	9.850	9.850	113	+0.21(+2.18%)
Apr 29, 2014	9.710	9.710	9.640	9.640	5,089	+0.05(+0.52%)
Apr 28, 2014	9.590	9.590	9.590	9.590	283	-0.13(-1.34%)
Apr 25, 2014	9.840	9.840	9.720	9.720	25,304	-0.29(-2.90%)
Apr 24, 2014	9.920	10.01	9.920	10.01	3,077	-0.11(-1.09%)
Apr 23, 2014	10.20	10.20	10.12	10.12	4,300	-0.16(-1.56%)
Apr 22, 2014	10.28	10.28	10.28	10.28	311	+0.49(+5.01%)
Apr 21, 2014	9.790	9.790	9.790	9.790	2,082	+0.02(+0.20%)
Apr 16, 2014		9.770	9.770	9.770	0	+0.36(+3.83%)
Apr 15, 2014	9.700	9.700	9.410	9.410	14,000	-1.14(-10.81%)
Apr 11, 2014	10.55	10.55	10.55	10.55	50,101	-0.49(-4.44%)
Apr 10, 2014	11.02	11.04	11.02	11.04	4,769	-0.09(-0.81%)
Apr 09, 2014	11.13	11.13	11.13	11.13	509	+0.08(+0.72%)
Apr 08, 2014	11.05	11.05	11.05	11.05	1,333	-0.26(-2.33%)
Apr 07, 2014	11.31	11.31	11.31	11.31	2,505	+0.01(+0.12%)
Apr 04, 2014	11.30	11.30	11.30	11.30	0	-0.17(-1.48%)
Apr 02, 2014		11.47	11.47	11.47	0	+0.14(+1.23%)
Apr 01, 2014	11.33	11.33	11.33	11.33	589	+0.52(+4.81%)
Mar 28, 2014	10.81	10.81	10.81	10.81	40	+0.09(+0.84%)
Mar 27, 2014	10.72	10.72	10.72	10.72	500	-0.07(-0.65%)
Mar 26, 2014	10.86	10.86	10.79	10.79	2,790	+0.09(+0.84%)
Mar 25, 2014	10.61	10.70	10.61	10.70	259	-0.06(-0.56%)
Mar 24, 2014	10.74	10.76	10.74	10.76	871	-0.53(-4.69%)
Mar 21, 2014	11.29	11.29	11.29	11.29	570	+0.24(+2.17%)
Mar 20, 2014	11.05	11.05	11.05	11.05	214	-0.25(-2.19%)
Mar 19, 2014	11.30	11.30	11.30	11.30	210	+0.04(+0.33%)
Mar 18, 2014	11.36	11.36	11.26	11.26	3,183	-0.10(-0.88%)
Mar 17, 2014	11.19	11.40	11.19	11.36	3,650	-0.32(-2.74%)
Mar 13, 2014		11.68	11.68	11.68	10	-0.07(-0.60%)
Mar 12, 2014	11.78	11.78	11.75	11.75	1,094	-0.29(-2.41%)
Mar 11, 2014	12.20	12.31	12.04	12.04	1,937	+0.23(+1.95%)
Mar 10, 2014	11.97	11.97	11.81	11.81	1,156	-0.19(-1.58%)
Mar 07, 2014	12.07	12.07	12.00	12.00	0	-0.09(-0.74%)
Mar 06, 2014	12.10	12.10	12.09	12.09	570	+0.01(+0.08%)
Mar 05, 2014	12.08	12.08	12.08	12.08	300	+0.65(+5.69%)
Mar 04, 2014	11.29	11.45	11.29	11.43	6,085	+0.65(+6.03%)
Mar 03, 2014	10.98	10.98	10.78	10.78	52,216	-0.41(-3.66%)
Feb 28, 2014	11.19	11.19	11.19	11.19	0	+0.17(+1.54%)
Feb 27, 2014	11.02	11.02	11.02	11.02	770	+0.00(+0.00%)
Feb 21, 2014	11.02	11.02	11.02	11.02	70	-0.09(-0.81%)
Feb 20, 2014	11.11	11.11	11.11	11.11	110	-0.38(-3.31%)
Feb 18, 2014		11.49	11.49	11.49	0	-0.16(-1.40%)
Feb 14, 2014		11.65	11.65	11.65	0	+0.08(+0.72%)
Feb 13, 2014	11.57	11.57	11.57	11.57	424	+0.45(+4.05%)
Feb 11, 2014	11.12	11.12	11.12	11.12	0	-0.06(-0.54%)
Feb 07, 2014		11.18	11.18	11.18	0	+0.39(+3.61%)
Feb 06, 2014	10.79	10.79	10.79	10.79	530	+0.14(+1.31%)
Feb 04, 2014		10.65	10.65	10.65	0	-0.13(-1.21%)
Jan 31, 2014	10.78	10.78	10.78	10.78	107	-0.14(-1.28%)
Jan 30, 2014	10.92	10.92	10.92	10.92	526	+0.23(+2.15%)
Jan 29, 2014	10.74	10.74	10.69	10.69	521	-0.01(-0.09%)
Jan 24, 2014	10.70	10.70	10.70	10.70	92	-0.73(-6.39%)
Jan 21, 2014		11.43	11.43	11.43	0	-0.31(-2.64%)
Jan 16, 2014		11.74	11.74	11.74	0	-0.11(-0.89%)
Jan 15, 2014	11.91	11.95	11.85	11.85	788	+0.12(+1.07%)
Jan 14, 2014	11.62	11.72	11.62	11.72	2,030	+0.10(+0.86%)
Jan 13, 2014	11.81	11.81	11.62	11.62	1,851	-0.15(-1.27%)
Jan 09, 2014	11.77	11.77	11.77	11.77	25,000	-0.01(-0.08%)
Jan 08, 2014	11.79	11.80	11.75	11.78	6,759	-0.42(-3.44%)
Jan 07, 2014	12.20	12.20	12.20	12.20	1,395	+0.58(+4.99%)
Jan 06, 2014	11.51	11.62	11.51	11.62	50,801	+0.41(+3.66%)
Jan 03, 2014	11.20	11.21	11.11	11.21	0	+0.36(+3.32%)
Jan 02, 2014	10.77	10.87	10.75	10.85	56,886	+0.51(+4.93%)
Dec 31, 2013		10.34	10.34	10.34	0	-0.10(-0.96%)
Dec 30, 2013	10.44	10.44	10.44	10.44	220	+0.03(+0.24%)
Dec 27, 2013	10.40	10.44	10.38	10.41	836	+0.26(+2.61%)
Dec 26, 2013	10.14	10.15	10.14	10.15	561	+0.08(+0.79%)
Dec 24, 2013	10.07	10.07	10.07	10.07	0	-0.18(-1.76%)
Dec 23, 2013	10.28	10.28	10.15	10.25	5,647	+0.10(+0.99%)
Dec 20, 2013	10.21	10.21	10.15	10.15	0	-0.01(-0.10%)
Dec 19, 2013	10.13	10.19	10.13	10.16	1,561	+0.14(+1.40%)
Dec 18, 2013	9.910	10.02	9.910	10.02	981	+0.45(+4.70%)
Dec 17, 2013	9.570	9.570	9.570	9.570	168	-0.04(-0.42%)
Dec 16, 2013	9.550	9.610	9.550	9.610	1,493	-0.01(-0.10%)
Dec 13, 2013	9.580	9.620	9.580	9.620	0	+0.16(+1.69%)
Dec 11, 2013	9.460	9.460	9.460	9.460	0	+0.32(+3.50%)
Dec 10, 2013	9.280	9.310	9.140	9.140	5,807	+0.15(+1.67%)
Dec 09, 2013	8.990	8.990	8.990	8.990	485	-0.04(-0.44%)
Dec 06, 2013	9.030	9.030	9.030	9.030	5,000	-0.05(-0.55%)
Dec 05, 2013	9.160	9.160	9.070	9.080	2,812	-0.39(-4.12%)
Dec 03, 2013		9.470	9.470	9.470	0	-0.54(-5.39%)
Dec 02, 2013	9.820	10.01	9.820	10.01	1,194	+0.18(+1.83%)
Nov 29, 2013	9.890	9.890	9.830	9.830	3,828	+0.47(+5.02%)
Nov 27, 2013	9.460	9.460	9.360	9.360	792	-0.23(-2.40%)
Nov 26, 2013	9.590	9.590	9.590	9.590	1,119	+0.25(+2.68%)
Nov 25, 2013	9.310	9.340	9.310	9.340	2,574	+0.15(+1.63%)
Nov 22, 2013	9.190	9.190	9.190	9.190	412	-0.05(-0.54%)
Nov 21, 2013	9.010	9.240	9.010	9.240	3,316	+0.12(+1.32%)
Nov 20, 2013	9.130	9.130	9.120	9.120	300	-0.38(-4.00%)
Nov 19, 2013	9.650	9.650	9.500	9.500	17,600	-0.38(-3.83%)
Nov 18, 2013	9.890	9.890	9.878	9.878	2,482	+0.13(+1.31%)
Nov 15, 2013	9.750	9.750	9.750	9.750	2,000	-0.15(-1.52%)
Nov 14, 2013	9.910	9.910	9.900	9.900	27,213	-0.16(-1.59%)
Nov 12, 2013	10.06	10.06	10.06	10.06	303	+0.14(+1.41%)
Nov 08, 2013		9.920	9.920	9.920	0	-0.12(-1.20%)
Nov 07, 2013	10.04	10.04	10.04	10.04	1,150	-0.12(-1.18%)
Nov 06, 2013	10.07	10.16	10.07	10.16	3,118	+0.64(+6.72%)
Nov 05, 2013	9.530	9.530	9.520	9.520	204	-0.18(-1.86%)
Nov 04, 2013	9.648	9.700	9.648	9.700	630	+0.14(+1.46%)
Nov 01, 2013	9.560	9.560	9.560	9.560	113	+0.10(+1.06%)
Oct 30, 2013		9.460	9.460	9.460	0	+0.06(+0.64%)
Oct 29, 2013	9.500	9.500	9.400	9.400	3,110	+0.15(+1.62%)
Oct 28, 2013	9.410	9.410	9.250	9.250	4,358	-0.50(-5.13%)
Oct 25, 2013	9.750	9.750	9.750	9.750	925	-0.03(-0.31%)
Oct 24, 2013	9.860	9.860	9.780	9.780	1,416	+0.19(+1.98%)
Oct 23, 2013	9.770	9.770	9.590	9.590	2,205	-0.59(-5.80%)
Oct 22, 2013	10.12	10.18	10.12	10.18	711	+0.19(+1.92%)
Oct 21, 2013	10.11	10.11	9.988	9.988	53,453	-0.10(-1.01%)
Oct 18, 2013	9.990	10.09	9.990	10.09	360	-0.01(-0.10%)
Oct 17, 2013	10.10	10.10	10.10	10.10	3,200	+0.09(+0.90%)
Oct 16, 2013	9.960	10.01	9.960	10.01	17,856	+0.07(+0.70%)
Oct 15, 2013	9.900	9.940	9.900	9.940	34,710	+0.53(+5.63%)
Oct 14, 2013	9.410	9.410	9.410	9.410	3,000	-0.19(-1.98%)
Oct 11, 2013	9.640	9.640	9.600	9.600	700	-0.07(-0.72%)
Oct 10, 2013	9.600	9.670	9.550	9.670	4,212	+0.37(+3.98%)
Oct 09, 2013	9.300	9.300	9.300	9.300	300	+0.18(+1.97%)
Oct 08, 2013	9.190	9.240	9.120	9.120	2,460	-0.02(-0.22%)
Oct 07, 2013	9.080	9.140	9.080	9.140	2,065	-0.12(-1.30%)
Oct 04, 2013	9.260	9.260	9.260	9.260	300	+0.12(+1.37%)
Oct 03, 2013	9.140	9.190	9.135	9.135	1,896	+0.05(+0.61%)
Oct 02, 2013	9.080	9.080	9.080	9.080	58,620	-0.10(-1.09%)
Oct 01, 2013	9.060	9.180	9.060	9.180	5,684	+0.37(+4.20%)
Sep 27, 2013	8.810	8.810	8.810	8.810	60,161	+0.15(+1.73%)
Sep 25, 2013		8.660	8.660	8.660	0	+0.04(+0.46%)
Sep 24, 2013	8.490	8.620	8.490	8.620	7,620	+0.39(+4.74%)
Sep 23, 2013	8.230	8.230	8.230	8.230	355	+0.20(+2.49%)
Sep 20, 2013	8.000	8.030	8.000	8.030	808	+0.09(+1.13%)
Sep 19, 2013	8.034	8.034	7.940	7.940	50,459	-0.09(-1.12%)
Sep 18, 2013	8.030	8.030	8.030	8.030	309	+0.23(+2.95%)
Sep 17, 2013	7.790	7.800	7.790	7.800	518	-0.13(-1.64%)
Sep 16, 2013	7.910	7.930	7.910	7.930	439	+0.14(+1.80%)
Sep 13, 2013	7.790	7.790	7.790	7.790	104	+0.13(+1.70%)
Sep 12, 2013	7.614	7.660	7.614	7.660	996	+0.39(+5.36%)
Sep 10, 2013		7.270	7.270	7.270	0	+0.08(+1.11%)
Sep 09, 2013	7.100	7.190	7.100	7.190	500	+0.16(+2.28%)
Sep 06, 2013	7.060	7.065	7.030	7.030	7,222	+0.12(+1.74%)
Sep 05, 2013	6.910	6.910	6.910	6.910	300	-0.02(-0.29%)
Sep 04, 2013	6.930	6.930	6.930	6.930	800	-0.13(-1.84%)
Sep 03, 2013	7.060	7.060	7.060	7.060	658	+0.12(+1.73%)
Aug 30, 2013	6.940	6.940	6.940	6.940	315	-0.22(-3.07%)
Aug 29, 2013	7.160	7.160	7.160	7.160	206	-0.08(-1.10%)
Aug 28, 2013	7.090	7.240	7.090	7.240	400	+0.24(+3.43%)
Aug 27, 2013	7.000	7.000	7.000	7.000	1,700	-0.79(-10.14%)
Aug 26, 2013	7.790	7.790	7.790	7.790	50,100	+0.13(+1.70%)
Aug 22, 2013		7.660	7.660	7.660	0	+0.07(+0.91%)
Aug 21, 2013	7.570	7.591	7.570	7.591	655	+0.20(+2.72%)
Aug 20, 2013	7.400	7.400	7.390	7.390	2,027	-0.14(-1.86%)
Aug 19, 2013	7.680	7.680	7.530	7.530	2,902	-0.60(-7.38%)
Aug 15, 2013		8.130	8.130	8.130	0	-0.01(-0.12%)
Aug 14, 2013	8.150	8.150	8.140	8.140	1,500	+0.01(+0.12%)
Aug 13, 2013	8.170	8.170	8.130	8.130	390	-0.05(-0.61%)
Aug 12, 2013	8.180	8.180	8.180	8.180	277	-0.06(-0.73%)
Aug 09, 2013	8.240	8.240	8.240	8.240	104	+0.06(+0.73%)
Aug 08, 2013	8.280	8.280	8.180	8.180	53,032	+0.25(+3.15%)
Aug 07, 2013	8.000	8.000	7.930	7.930	50,565	-0.10(-1.25%)
Aug 06, 2013	8.130	8.130	7.890	8.030	5,143	-0.23(-2.78%)
Aug 05, 2013	8.100	8.260	8.100	8.260	2,790	+0.38(+4.82%)
Aug 02, 2013	7.860	7.880	7.770	7.880	2,056	+0.24(+3.14%)
Aug 01, 2013	7.600	7.700	7.570	7.640	32,320	+0.30(+4.09%)
Jul 31, 2013	7.340	7.340	7.340	7.340	1,500	-0.10(-1.40%)
Jul 30, 2013	7.444	7.444	7.444	7.444	467	+0.11(+1.56%)
Jul 29, 2013	7.450	7.450	7.330	7.330	26,166	-0.30(-3.93%)
Jul 26, 2013	7.620	7.630	7.620	7.630	750	+0.18(+2.42%)
Jul 25, 2013	7.450	7.450	7.450	7.450	872	+0.99(+15.33%)
Jul 23, 2013	6.460	6.460	6.460	6.460	2,666	-0.02(-0.35%)
Jul 22, 2013	6.430	6.482	6.430	6.482	50,550	+0.24(+3.89%)
Jul 19, 2013	6.250	6.250	6.240	6.240	8,757	+0.04(+0.65%)
Jul 18, 2013	6.200	6.200	6.200	6.200	200	+0.07(+1.14%)
Jul 17, 2013	6.130	6.130	6.130	6.130	100	-0.15(-2.39%)
Jul 16, 2013	6.380	6.380	6.280	6.280	1,036	-0.05(-0.87%)
Jul 15, 2013	6.335	6.335	6.335	6.335	50,839	+0.21(+3.51%)
Jul 12, 2013	6.090	6.120	6.090	6.120	1,090	+0.03(+0.49%)
Jul 11, 2013	6.090	6.090	6.090	6.090	50,103	+0.17(+2.87%)
Jul 10, 2013	5.920	5.920	5.920	5.920	1,000	+0.12(+2.07%)
Jul 09, 2013	5.800	5.800	5.800	5.800	275	+0.08(+1.40%)
Jul 05, 2013	5.720	5.720	5.720	5.720	0	-0.01(-0.17%)
Jul 01, 2013		5.730	5.730	5.730	0	+0.23(+4.18%)
Jun 28, 2013	5.320	5.500	5.500	5.500	50,500	-0.03(-0.54%)
Jun 27, 2013	5.530	5.530	5.530	5.530	100	+0.39(+7.59%)
Jun 26, 2013	5.140	5.140	5.140	5.140	605	+0.16(+3.21%)
Jun 24, 2013	4.980	4.980	4.980	4.980	0	-0.04(-0.80%)
Jun 19, 2013	5.020	5.020	5.020	5.020	0	-0.27(-5.10%)
Jun 17, 2013		5.290	5.290	5.290	45,454	+0.23(+4.55%)
Jun 13, 2013	5.060	5.060	5.060	5.060	0	+0.02(+0.40%)
Jun 12, 2013	5.010	5.040	5.010	5.040	785	+0.25(+5.22%)
Jun 10, 2013	4.790	4.790	4.790	4.790	0	+0.15(+3.23%)
Jun 07, 2013	4.640	4.640	4.640	4.640	500	+0.12(+2.65%)
Jun 05, 2013		4.520	4.520	4.520	0	-0.03(-0.66%)
Jun 03, 2013		4.550	4.550	4.550	0	-0.04(-0.87%)
May 31, 2013	4.590	4.590	4.590	4.590	104	-0.06(-1.29%)
May 30, 2013	4.620	4.650	4.620	4.650	341	+0.05(+1.09%)
May 29, 2013	4.650	4.650	4.600	4.600	1,400	+0.10(+2.22%)
May 28, 2013	4.500	4.500	4.500	4.500	316	+0.39(+9.49%)
May 24, 2013	4.200	4.200	4.110	4.110	1,050	+0.01(+0.24%)
May 22, 2013	4.100	4.100	4.100	4.100	0	+0.09(+2.35%)
May 21, 2013	4.006	4.006	4.006	4.006	800	-0.04(-1.09%)
May 20, 2013	4.050	4.050	4.050	4.050	311	-0.08(-1.94%)
May 17, 2013	4.040	4.130	4.040	4.130	1,800	+0.05(+1.23%)
May 16, 2013	4.050	4.080	4.050	4.080	1,500	+0.08(+2.00%)
May 15, 2013	4.000	4.000	4.000	4.000	1,195	+0.08(+2.04%)
May 13, 2013	3.930	3.930	3.920	3.920	1,250	-0.05(-1.26%)
May 09, 2013		3.970	3.970	3.970	0	-0.02(-0.50%)
May 08, 2013	3.960	3.990	3.960	3.990	1,118	+0.07(+1.79%)

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.