Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	10.86	10.86	10.86	10.86	75,321	+0.06(+0.56%)
Dec 30, 2013	10.79	10.89	10.71	10.80	154,827	-0.13(-1.17%)
Dec 27, 2013	11.16	11.16	10.83	10.93	84,418	-0.22(-1.98%)
Dec 26, 2013	11.28	11.38	10.94	11.15	65,605	-0.06(-0.54%)
Dec 24, 2013	11.36	11.39	11.06	11.21	5,120	-0.16(-1.42%)
Dec 23, 2013	11.40	11.66	10.93	11.37	30,949	-0.03(-0.24%)
Dec 20, 2013	11.06	11.46	11.00	11.40	92,548	+0.42(+3.85%)
Dec 19, 2013	10.97	11.06	10.93	10.98	21,125	+0.06(+0.55%)
Dec 18, 2013	10.86	10.99	10.82	10.91	18,655	+0.07(+0.68%)
Dec 17, 2013	10.84	10.86	10.79	10.84	24,802	+0.05(+0.50%)
Dec 16, 2013	10.77	10.84	10.77	10.79	21,914	+0.06(+0.56%)
Dec 13, 2013	10.73	10.85	10.73	10.73	26,056	-0.13(-1.23%)
Dec 12, 2013	10.74	10.92	10.74	10.86	46,480	+0.22(+2.08%)
Dec 11, 2013	10.64	10.72	10.53	10.64	29,769	+0.01(+0.05%)
Dec 10, 2013	10.74	10.82	10.48	10.63	44,864	-0.09(-0.84%)
Dec 09, 2013	10.61	10.74	10.59	10.72	73,291	+0.17(+1.61%)
Dec 06, 2013	10.51	10.59	10.51	10.56	0	+0.07(+0.62%)
Dec 05, 2013	10.63	10.68	10.46	10.49	0	-0.14(-1.29%)
Dec 04, 2013	10.71	10.71	10.43	10.63	0	-0.02(-0.18%)
Dec 03, 2013	10.56	10.65	10.48	10.65	0	+0.02(+0.18%)
Dec 02, 2013	10.69	10.75	10.50	10.63	0	-0.06(-0.55%)
Nov 29, 2013	10.70	10.70	10.66	10.69	0	+0.00(+0.00%)
Nov 27, 2013	10.64	10.70	10.61	10.69	0	-0.01(-0.12%)
Nov 26, 2013	10.57	10.70	10.57	10.70	0	+0.09(+0.86%)
Nov 25, 2013	10.59	10.63	10.53	10.61	0	+0.07(+0.62%)
Nov 22, 2013	10.50	10.60	10.49	10.54	0	+0.05(+0.44%)
Nov 21, 2013	10.56	10.62	10.50	10.50	0	-0.03(-0.31%)
Nov 20, 2013	10.49	10.68	10.49	10.53	0	+0.01(+0.12%)
Nov 19, 2013	10.56	10.70	10.46	10.52	0	+0.02(+0.19%)
Nov 18, 2013	10.61	10.78	10.50	10.50	0	-0.07(-0.62%)
Nov 15, 2013	10.59	10.72	10.52	10.56	0	+0.07(+0.62%)
Nov 14, 2013	10.57	10.65	10.44	10.50	0	+0.12(+1.19%)
Nov 12, 2013	10.44	10.44	10.35	10.37	0	-0.03(-0.25%)
Nov 11, 2013	10.42	10.47	10.32	10.40	0	-0.03(-0.25%)
Nov 08, 2013	10.35	10.42	10.32	10.42	0	+0.07(+0.69%)
Nov 07, 2013	10.30	10.41	10.30	10.35	0	+0.00(+0.00%)
Nov 06, 2013	10.52	10.53	10.30	10.35	0	-0.16(-1.48%)
Nov 05, 2013	10.60	10.88	10.48	10.51	0	-0.02(-0.19%)
Nov 04, 2013	10.55	10.68	10.45	10.53	0	+0.06(+0.56%)
Nov 01, 2013	10.55	10.92	10.47	10.47	0	-0.01(-0.12%)
Oct 31, 2013	10.75	10.87	10.46	10.48	0	-0.39(-3.57%)
Oct 30, 2013	10.83	10.90	10.61	10.87	0	-0.03(-0.30%)
Oct 29, 2013	10.74	10.94	10.62	10.90	0	+0.17(+1.63%)
Oct 28, 2013	10.77	10.94	10.68	10.73	0	+0.01(+0.12%)
Oct 25, 2013	10.77	10.87	10.64	10.72	0	-0.06(-0.54%)
Oct 24, 2013	10.63	10.96	10.61	10.77	0	+0.23(+2.15%)
Oct 23, 2013	10.59	10.63	10.47	10.55	0	+0.01(+0.06%)
Oct 22, 2013	10.55	10.57	10.53	10.54	0	+0.00(+0.00%)
Oct 21, 2013	10.55	10.55	10.37	10.54	0	-0.01(-0.12%)
Oct 18, 2013	10.61	10.61	10.36	10.55	40,662	+0.03(+0.25%)
Oct 17, 2013	10.44	10.53	10.38	10.53	0	+0.12(+1.11%)
Oct 16, 2013	10.44	10.44	10.39	10.41	0	-0.03(-0.31%)
Oct 15, 2013	10.47	10.47	10.39	10.44	0	-0.03(-0.25%)
Oct 14, 2013	10.44	10.47	10.26	10.47	0	+0.06(+0.56%)
Oct 11, 2013	10.49	10.49	10.29	10.41	0	-0.06(-0.61%)
Oct 10, 2013	10.35	10.48	10.35	10.48	0	+0.18(+1.75%)
Oct 09, 2013	10.42	10.43	10.28	10.30	0	-0.08(-0.74%)
Oct 08, 2013	10.48	10.48	10.28	10.37	0	+0.03(+0.24%)
Oct 07, 2013	10.37	10.49	10.24	10.35	0	+0.03(+0.31%)
Oct 04, 2013	10.45	10.51	10.13	10.32	0	-0.10(-0.99%)
Oct 03, 2013	10.45	10.45	10.32	10.42	0	+0.02(+0.18%)
Oct 02, 2013	10.31	10.50	10.31	10.40	0	+0.13(+1.25%)
Oct 01, 2013	10.25	10.32	9.944	10.27	0	+0.42(+4.24%)
Sep 27, 2013	10.21	10.21	9.815	9.854	0	-0.37(-3.64%)
Sep 26, 2013	10.28	10.37	10.23	10.23	0	-0.02(-0.19%)
Sep 25, 2013	10.28	10.39	10.25	10.25	0	+0.02(+0.19%)
Sep 24, 2013	10.28	10.40	10.23	10.23	0	-0.04(-0.44%)
Sep 23, 2013	10.28	10.28	10.14	10.27	0	+0.07(+0.69%)
Sep 20, 2013	10.20	10.31	10.20	10.20	0	-0.04(-0.44%)
Sep 19, 2013	10.28	10.34	10.25	10.25	0	-0.03(-0.31%)
Sep 18, 2013	10.34	10.36	10.27	10.28	0	+0.00(+0.00%)
Sep 17, 2013	10.41	10.52	10.27	10.28	0	-0.10(-0.99%)
Sep 16, 2013	10.41	10.53	10.34	10.38	0	+0.04(+0.44%)
Sep 13, 2013	10.84	10.84	10.33	10.34	0	-0.15(-1.40%)
Sep 12, 2013	10.53	10.64	10.39	10.48	0	-0.11(-1.08%)
Sep 11, 2013	10.52	10.60	10.39	10.60	0	+0.08(+0.73%)
Sep 10, 2013	10.36	10.52	10.33	10.52	0	+0.19(+1.85%)
Sep 09, 2013	10.52	10.52	10.27	10.33	0	-0.18(-1.76%)
Sep 06, 2013	10.49	10.65	10.49	10.51	0	-0.13(-1.20%)
Sep 05, 2013	10.48	10.65	10.39	10.64	0	+0.18(+1.77%)
Sep 04, 2013	10.55	10.65	10.36	10.46	0	-0.18(-1.68%)
Sep 03, 2013	10.65	10.65	10.37	10.64	0	+0.11(+1.03%)
Aug 30, 2013	10.62	10.65	10.53	10.53	0	-0.01(-0.12%)
Aug 29, 2013	10.40	10.83	10.36	10.54	0	+0.17(+1.66%)
Aug 28, 2013	10.56	10.58	10.37	10.37	0	-0.27(-2.58%)
Aug 27, 2013	10.60	10.65	10.45	10.64	0	+0.05(+0.48%)
Aug 26, 2013	10.64	10.65	10.56	10.59	0	-0.01(-0.06%)
Aug 23, 2013	10.58	10.77	10.58	10.60	0	-0.08(-0.72%)
Aug 22, 2013	10.61	10.80	10.55	10.67	0	+0.13(+1.21%)
Aug 21, 2013	10.62	10.84	10.55	10.55	0	+0.00(+0.00%)
Aug 20, 2013	10.84	10.84	10.53	10.55	0	-0.13(-1.20%)
Aug 19, 2013	10.45	10.90	10.45	10.67	0	+0.23(+2.20%)
Aug 16, 2013	10.55	10.60	10.37	10.44	0	-0.19(-1.79%)
Aug 15, 2013	10.57	10.72	10.42	10.63	68,606	-0.14(-1.29%)
Aug 14, 2013	10.66	10.77	10.33	10.77	0	+0.17(+1.61%)
Aug 13, 2013	10.63	10.69	10.32	10.60	85,109	+0.13(+1.21%)
Aug 12, 2013	10.32	10.63	10.30	10.48	30,960	+0.23(+2.29%)
Aug 09, 2013	10.51	10.72	10.24	10.24	25,358	-0.27(-2.53%)
Aug 08, 2013	10.22	10.51	10.22	10.51	36,485	+0.32(+3.11%)
Aug 07, 2013	9.925	10.21	9.925	10.19	25,708	+0.25(+2.48%)
Aug 06, 2013	9.919	10.03	9.830	9.944	61,974	+0.05(+0.51%)
Aug 05, 2013	10.01	10.15	9.893	9.893	38,453	-0.05(-0.51%)
Aug 02, 2013	9.988	10.03	9.944	9.944	45,686	+0.00(+0.00%)
Aug 01, 2013	10.11	10.24	9.944	9.944	38,793	-0.09(-0.88%)
Jul 31, 2013	10.15	10.18	10.03	10.03	0	-0.07(-0.69%)
Jul 30, 2013	10.13	10.17	10.05	10.10	0	+0.04(+0.38%)
Jul 29, 2013	10.13	10.37	10.01	10.06	0	-0.13(-1.24%)
Jul 26, 2013	10.06	10.19	9.976	10.19	0	+0.15(+1.45%)
Jul 25, 2013	10.27	10.27	10.01	10.05	0	-0.32(-3.11%)
Jul 24, 2013	10.23	10.38	10.10	10.37	0	+0.13(+1.24%)
Jul 23, 2013	10.13	10.24	9.988	10.24	0	+0.13(+1.31%)
Jul 22, 2013	10.37	10.39	10.11	10.11	0	-0.02(-0.19%)
Jul 19, 2013	10.39	10.44	10.13	10.13	0	-0.13(-1.23%)
Jul 18, 2013	10.41	10.44	10.25	10.25	0	+0.06(+0.56%)
Jul 17, 2013	10.38	10.41	10.20	10.20	39,245	-0.17(-1.65%)
Jul 16, 2013	10.38	10.39	10.22	10.37	0	-0.03(-0.30%)
Jul 15, 2013	10.46	10.56	10.24	10.40	0	-0.03(-0.30%)
Jul 12, 2013	10.17	10.71	10.12	10.43	0	+0.27(+2.68%)
Jul 11, 2013	10.30	10.55	10.16	10.16	0	-0.03(-0.31%)
Jul 10, 2013	10.40	10.44	10.13	10.19	0	-0.16(-1.53%)
Jul 09, 2013	10.46	10.46	10.08	10.35	0	+0.01(+0.06%)
Jul 08, 2013	10.27	10.39	10.13	10.34	0	+0.15(+1.49%)
Jul 05, 2013	10.35	10.35	10.13	10.19	0	-0.20(-1.89%)
Jul 03, 2013	10.48	10.48	10.32	10.39	0	-0.09(-0.85%)
Jul 02, 2013	10.63	10.63	10.29	10.48	0	-0.15(-1.43%)
Jul 01, 2013	10.74	11.05	10.51	10.63	0	-0.09(-0.83%)
Jun 28, 2013	10.55	10.79	10.55	10.72	43,960	+0.11(+1.01%)
Jun 26, 2013	10.86	11.02	10.60	10.61	0	-0.13(-1.18%)
Jun 25, 2013	10.54	10.76	10.35	10.74	0	+0.27(+2.54%)
Jun 24, 2013	10.45	10.76	10.36	10.47	0	+0.03(+0.30%)
Jun 21, 2013	10.32	11.49	10.32	10.44	42,670	+0.11(+1.10%)
Jun 20, 2013	10.51	10.59	10.32	10.32	0	-0.35(-3.26%)
Jun 19, 2013	10.89	10.89	10.51	10.67	0	-0.15(-1.35%)
Jun 18, 2013	10.51	10.93	10.47	10.82	0	+0.21(+1.97%)
Jun 17, 2013	10.61	10.84	10.60	10.61	0	+0.04(+0.36%)
Jun 14, 2013	10.56	10.73	10.41	10.57	0	+0.17(+1.64%)
Jun 13, 2013	10.40	10.54	10.18	10.40	22,128	+0.06(+0.61%)
Jun 12, 2013	10.44	10.48	10.13	10.34	43,001	+0.21(+2.06%)
Jun 11, 2013	10.36	10.41	10.00	10.13	34,772	-0.18(-1.72%)
Jun 10, 2013	10.56	10.56	10.06	10.30	0	-0.14(-1.33%)
Jun 07, 2013	10.13	10.90	9.969	10.44	0	+0.34(+3.38%)
Jun 06, 2013	10.12	10.29	10.10	10.10	0	+0.04(+0.38%)
Jun 05, 2013	10.03	10.32	10.03	10.06	0	+0.11(+1.08%)
Jun 04, 2013	10.00	10.13	9.950	9.957	0	-0.01(-0.13%)
Jun 03, 2013	9.760	10.12	9.760	9.969	53,868	+0.29(+3.01%)
May 31, 2013	10.13	10.13	9.495	9.678	32,420	-0.45(-4.44%)
May 30, 2013	10.08	10.29	10.08	10.13	0	+0.08(+0.76%)
May 29, 2013	10.36	10.36	9.957	10.05	39,940	-0.30(-2.93%)
May 28, 2013	10.82	10.82	10.32	10.36	40,611	-0.39(-3.65%)
May 24, 2013	10.70	10.82	10.60	10.75	0	+0.00(+0.00%)
May 23, 2013	10.76	10.89	10.73	10.75	0	-0.13(-1.16%)
May 22, 2013	10.78	10.92	10.76	10.87	0	+0.13(+1.24%)
May 21, 2013	10.60	10.84	10.60	10.74	0	+0.11(+1.01%)
May 20, 2013	10.60	10.85	10.30	10.63	0	+0.01(+0.06%)
May 17, 2013	10.60	10.63	10.51	10.63	0	+0.14(+1.33%)
May 16, 2013	10.60	10.60	10.25	10.49	29,652	-0.08(-0.78%)
May 15, 2013	10.51	10.57	10.07	10.57	0	+0.23(+2.20%)
May 13, 2013	10.29	10.57	10.29	10.34	0	+0.06(+0.55%)
May 10, 2013	10.24	10.44	10.22	10.29	0	+0.16(+1.56%)
May 09, 2013	10.13	10.27	10.07	10.13	0	+0.01(+0.06%)
May 08, 2013	10.13	10.22	10.08	10.12	0	+0.03(+0.25%)
May 07, 2013	10.13	10.19	10.01	10.10	0	+0.13(+1.27%)
May 06, 2013	10.13	10.24	9.779	9.969	0	-0.15(-1.50%)
May 03, 2013	10.31	10.19	9.634	10.12	0	-0.01(-0.06%)
May 02, 2013	10.09	10.40	10.03	10.13	0	+0.09(+0.95%)
May 01, 2013	10.46	10.56	9.963	10.03	0	-0.41(-3.94%)
Apr 30, 2013	10.20	10.51	10.04	10.44	0	+0.19(+1.85%)
Apr 29, 2013	10.76	10.77	10.03	10.25	71,744	-0.48(-4.48%)
Apr 26, 2013	10.76	10.76	10.49	10.74	23,285	-0.02(-0.18%)
Apr 25, 2013	10.79	11.20	10.53	10.75	75,984	+0.06(+0.59%)
Apr 24, 2013	10.75	10.90	10.62	10.69	0	-0.15(-1.40%)
Apr 23, 2013	10.91	10.92	10.54	10.84	23,163	-0.04(-0.41%)
Apr 22, 2013	10.68	11.02	10.50	10.89	37,595	+0.20(+1.84%)
Apr 19, 2013	11.19	11.19	10.63	10.69	40,696	-0.37(-3.37%)
Apr 18, 2013	11.15	11.15	10.82	11.06	31,432	-0.13(-1.13%)
Apr 17, 2013	11.12	11.40	11.09	11.19	79,153	+0.03(+0.28%)
Apr 16, 2013	11.55	11.55	11.09	11.16	84,111	+0.10(+0.92%)
Apr 15, 2013	10.82	11.86	10.82	11.06	126,522	+0.30(+2.76%)
Apr 12, 2013	10.63	11.08	10.63	10.76	33,319	+0.17(+1.61%)
Apr 11, 2013	10.51	10.80	10.51	10.59	54,288	+0.06(+0.60%)
Apr 10, 2013	10.29	10.56	10.29	10.53	90,337	+0.40(+3.94%)
Apr 09, 2013	10.16	10.49	10.06	10.13	24,819	-0.06(-0.56%)
Apr 08, 2013	10.16	10.22	9.976	10.18	6,120	-0.06(-0.56%)
Apr 05, 2013	9.890	10.61	9.874	10.24	34,434	+0.21(+2.08%)
Apr 04, 2013	10.04	10.12	9.874	10.03	5,346	+0.06(+0.63%)
Apr 03, 2013	10.11	10.25	9.969	9.969	248,213	-0.06(-0.63%)
Apr 02, 2013	9.963	10.10	9.874	10.03	40,878	+0.04(+0.38%)
Apr 01, 2013	9.881	10.02	9.634	9.995	50,006	+0.17(+1.74%)
Mar 28, 2013	9.514	10.02	9.482	9.824	58,729	+0.33(+3.47%)
Mar 27, 2013	9.735	9.735	9.450	9.495	13,089	-0.16(-1.64%)
Mar 26, 2013	9.729	9.729	9.552	9.653	6,793	-0.10(-1.04%)
Mar 25, 2013	9.741	9.754	9.622	9.754	4,423	+0.08(+0.85%)
Mar 22, 2013	9.760	9.760	9.653	9.672	7,659	+0.02(+0.19%)
Mar 21, 2013	9.659	9.836	9.583	9.653	41,717	-0.06(-0.58%)
Mar 20, 2013	9.748	9.748	9.602	9.710	22,615	+0.02(+0.20%)
Mar 19, 2013	9.678	9.748	9.653	9.691	9,654	+0.04(+0.39%)
Mar 18, 2013	9.653	9.669	9.590	9.653	14,643	+0.00(+0.00%)
Mar 15, 2013	9.716	9.748	9.653	9.653	26,220	-0.12(-1.23%)
Mar 14, 2013	9.596	9.773	9.596	9.773	24,070	+0.11(+1.11%)
Mar 13, 2013	9.710	9.779	9.653	9.665	32,516	-0.05(-0.52%)
Mar 12, 2013	9.773	9.773	9.697	9.716	8,918	-0.01(-0.13%)
Mar 11, 2013	9.767	9.767	9.653	9.729	14,138	-0.02(-0.19%)
Mar 08, 2013	9.729	9.748	9.716	9.748	33,450	+0.02(+0.20%)
Mar 07, 2013	9.716	9.735	9.621	9.729	84,866	+0.11(+1.12%)
Mar 06, 2013	9.653	9.684	9.564	9.621	192,921	-0.06(-0.65%)
Mar 05, 2013	9.608	9.729	9.526	9.684	127,432	+0.25(+2.62%)
Mar 04, 2013	9.545	9.684	9.431	9.438	15,327	-0.22(-2.23%)
Mar 01, 2013	9.431	9.665	9.431	9.653	15,580	+0.11(+1.19%)
Feb 28, 2013	9.495	9.539	9.336	9.539	21,580	+0.15(+1.62%)
Feb 27, 2013	9.349	9.495	9.336	9.387	27,949	-0.02(-0.20%)
Feb 26, 2013	9.488	9.729	9.368	9.406	104,518	-0.15(-1.59%)
Feb 22, 2013	9.431	9.558	9.336	9.558	26,919	+0.13(+1.34%)
Feb 21, 2013	9.450	9.482	9.311	9.431	15,403	-0.01(-0.07%)
Feb 20, 2013	9.735	9.735	9.438	9.438	20,226	-0.12(-1.26%)
Feb 19, 2013	9.520	9.615	9.438	9.558	50,539	+0.20(+2.10%)
Feb 15, 2013	9.533	9.539	9.362	9.362	29,830	-0.18(-1.86%)
Feb 14, 2013	9.513	9.539	9.513	9.539	16,537	+0.01(+0.07%)
Feb 13, 2013	9.539	9.539	9.495	9.533	30,636	-0.01(-0.07%)
Feb 12, 2013	9.798	9.798	9.488	9.539	32,701	+0.01(+0.07%)
Feb 11, 2013	9.488	9.558	9.446	9.533	69,913	+0.01(+0.07%)
Feb 08, 2013	9.178	9.558	9.178	9.526	44,177	+0.19(+2.03%)
Feb 07, 2013	9.526	9.526	9.210	9.336	35,941	-0.14(-1.47%)
Feb 06, 2013	8.995	9.495	8.995	9.476	22,046	-0.02(-0.20%)
Feb 04, 2013	9.507	9.558	9.488	9.495	53,263	+0.00(+0.00%)
Feb 01, 2013	9.488	9.640	8.862	9.495	168,729	+0.23(+2.53%)
Jan 31, 2013	9.431	9.488	9.172	9.260	79,392	-0.17(-1.81%)
Jan 30, 2013	9.495	9.609	9.335	9.431	549,826	-0.06(-0.67%)

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.