Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.35	11.46	11.30	11.30	2,821	-0.06(-0.52%)
Apr 29, 2014	11.36	11.36	11.36	11.36	467	-0.10(-0.87%)
Apr 28, 2014	11.46	11.46	11.46	11.46	510	+0.00(+0.00%)
Apr 25, 2014	11.50	11.50	11.46	11.46	561	+0.02(+0.14%)
Apr 23, 2014	11.44	11.44	11.44	11.44	8	-0.00(-0.04%)
Apr 22, 2014	11.46	11.46	11.45	11.45	525	+0.04(+0.36%)
Apr 21, 2014	11.45	11.57	11.41	11.41	2,991	-0.08(-0.72%)
Apr 16, 2014	11.49	11.49	11.49	11.49	170	+0.09(+0.77%)
Apr 15, 2014	11.45	11.49	11.40	11.40	5,254	-0.06(-0.51%)
Apr 14, 2014	11.46	11.48	11.46	11.46	1,580	+0.06(+0.51%)
Apr 11, 2014	11.51	11.51	11.40	11.40	2,297	-0.08(-0.66%)
Apr 10, 2014	11.48	11.48	11.48	11.48	1,361	-0.04(-0.31%)
Apr 09, 2014	11.40	11.56	11.40	11.51	1,148	+0.04(+0.31%)
Apr 08, 2014	11.40	11.50	11.40	11.48	12,640	+0.02(+0.15%)
Apr 07, 2014	11.49	11.49	11.46	11.46	10,120	-0.05(-0.41%)
Apr 04, 2014	11.50	11.55	11.50	11.51	7,997	+0.00(+0.00%)
Apr 03, 2014	11.49	11.51	11.46	11.51	6,413	+0.02(+0.15%)
Apr 02, 2014	11.50	11.50	11.48	11.49	4,728	-0.01(-0.10%)
Apr 01, 2014	11.57	11.57	11.43	11.50	8,701	+0.02(+0.20%)
Mar 31, 2014	11.41	11.48	11.41	11.48	5,952	-0.05(-0.41%)
Mar 28, 2014	11.52	11.52	11.48	11.52	9,173	+0.09(+0.82%)
Mar 27, 2014	11.46	11.46	11.43	11.43	1,579	+0.02(+0.16%)
Mar 26, 2014	11.41	11.41	11.41	11.41	219	+0.00(+0.00%)
Mar 25, 2014	11.52	11.52	11.40	11.41	2,870	-0.10(-0.87%)
Mar 24, 2014	11.40	11.51	11.40	11.51	1,529	-0.08(-0.66%)
Mar 21, 2014	11.46	11.59	11.46	11.59	447	+0.05(+0.46%)
Mar 20, 2014	11.52	11.61	11.46	11.54	21,214	+0.07(+0.62%)
Mar 19, 2014	11.53	11.58	11.47	11.47	2,531	-0.14(-1.22%)
Mar 18, 2014	11.49	11.61	11.49	11.61	3,629	+0.20(+1.73%)
Mar 17, 2014	11.49	11.49	11.41	11.41	1,213	-0.06(-0.50%)
Mar 14, 2014	11.41	11.47	11.31	11.47	7,114	+0.04(+0.31%)
Mar 13, 2014	11.40	11.43	11.26	11.43	17,964	-0.02(-0.21%)
Mar 12, 2014	11.45	11.45	11.45	11.45	170	-0.03(-0.30%)
Mar 11, 2014	11.49	11.49	11.49	11.49	770	+0.03(+0.25%)
Mar 10, 2014	11.49	11.49	11.32	11.46	18,870	+0.00(+0.00%)
Mar 07, 2014	11.46	11.46	11.46	11.46	2,586	+0.10(+0.84%)
Mar 06, 2014	11.36	11.36	11.34	11.36	1,071	+0.08(+0.72%)
Mar 05, 2014	11.47	11.47	11.28	11.28	4,034	-0.19(-1.64%)
Mar 04, 2014	11.23	11.47	11.23	11.47	1,408	+0.22(+1.93%)
Mar 03, 2014	11.31	11.31	11.25	11.25	3,329	-0.00(-0.00%)
Feb 28, 2014	11.38	11.38	11.25	11.25	2,810	-0.29(-2.49%)
Feb 26, 2014	11.38	11.54	11.54	11.54	85	+0.43(+3.92%)
Feb 25, 2014	11.18	11.18	11.10	11.11	5,933	-0.06(-0.53%)
Feb 24, 2014	11.27	11.36	11.02	11.17	8,443	-0.19(-1.71%)
Feb 21, 2014	11.45	11.45	11.26	11.36	2,149	-0.11(-0.92%)
Feb 19, 2014	11.47	11.47	11.47	11.47	0	+0.15(+1.35%)
Feb 18, 2014	11.18	11.55	11.18	11.31	3,639	+0.14(+1.21%)
Feb 14, 2014	11.21	11.18	11.18	11.18	5,785	-0.02(-0.21%)
Feb 13, 2014	11.13	11.58	11.00	11.20	9,305	-0.15(-1.33%)
Feb 12, 2014	11.15	11.45	11.15	11.35	11,800	+0.21(+1.88%)
Feb 11, 2014	11.10	11.34	11.10	11.14	8,843	+0.03(+0.26%)
Feb 10, 2014	11.07	11.14	11.07	11.11	4,794	+0.19(+1.70%)
Feb 07, 2014	11.01	11.04	10.93	10.93	6,002	-0.08(-0.74%)
Feb 06, 2014	10.99	11.03	10.92	11.01	11,611	-0.05(-0.42%)
Feb 05, 2014	11.09	11.17	11.06	11.06	2,785	-0.04(-0.37%)
Feb 04, 2014	11.17	11.17	10.91	11.10	4,425	-0.04(-0.37%)
Feb 03, 2014	11.17	11.29	11.14	11.14	4,155	-0.01(-0.05%)
Jan 31, 2014	11.13	11.18	11.12	11.14	9,453	-0.12(-1.03%)
Jan 30, 2014	11.21	11.26	11.21	11.26	1,323	+0.06(+0.52%)
Jan 29, 2014	11.30	11.34	11.20	11.20	4,196	+0.00(+0.03%)
Jan 28, 2014	11.38	11.38	11.20	11.20	2,775	-0.17(-1.46%)
Jan 27, 2014	11.41	11.42	11.26	11.36	5,846	-0.05(-0.46%)
Jan 24, 2014	11.55	11.55	11.42	11.42	3,174	-0.19(-1.60%)
Jan 23, 2014	11.48	11.60	11.48	11.60	921	+0.08(+0.71%)
Jan 22, 2014	11.48	11.57	11.48	11.52	527	+0.00(+0.00%)
Jan 21, 2014	11.52	11.53	11.38	11.52	2,177	+0.00(+0.00%)
Jan 17, 2014	11.41	11.52	11.52	11.52	3,093	+0.06(+0.51%)
Jan 16, 2014	11.52	11.61	11.42	11.46	7,722	-0.09(-0.81%)
Jan 15, 2014	11.61	11.63	11.56	11.56	3,258	+0.03(+0.30%)
Jan 13, 2014	11.52	11.52	11.52	11.52	85	+0.08(+0.66%)
Jan 10, 2014	11.43	11.45	11.34	11.45	2,084	+0.01(+0.10%)
Jan 09, 2014	11.39	11.45	11.22	11.43	6,913	+0.06(+0.51%)
Jan 08, 2014	11.38	11.38	11.38	11.38	2,930	+0.04(+0.36%)
Jan 07, 2014	11.35	11.41	11.24	11.34	5,842	+0.06(+0.57%)
Jan 06, 2014	11.29	11.29	11.22	11.27	1,290	-0.28(-2.42%)
Jan 03, 2014	11.42	11.55	11.28	11.55	5,848	-0.09(-0.80%)
Jan 02, 2014	11.58	11.64	11.58	11.64	2,184	+0.24(+2.09%)
Dec 31, 2013	11.47	11.41	11.41	11.41	10,139	-0.06(-0.56%)
Dec 30, 2013	11.52	11.52	11.47	11.47	4,330	-0.12(-1.00%)
Dec 27, 2013	11.46	11.63	11.46	11.59	5,360	-0.03(-0.30%)
Dec 26, 2013	11.63	11.63	11.60	11.62	1,269	+0.27(+2.41%)
Dec 24, 2013	11.35	11.35	11.35	11.35	405	-0.10(-0.91%)
Dec 23, 2013	11.63	11.63	11.45	11.45	1,716	-0.17(-1.50%)
Dec 20, 2013	11.49	11.63	11.37	11.63	6,672	+0.08(+0.66%)
Dec 19, 2013	11.46	11.64	11.46	11.55	1,555	+0.06(+0.51%)
Dec 18, 2013	11.38	11.64	11.38	11.49	3,734	-0.09(-0.75%)
Dec 17, 2013	11.57	11.61	11.46	11.58	2,505	+0.03(+0.25%)
Dec 16, 2013	11.64	11.70	11.55	11.55	8,216	-0.08(-0.70%)
Dec 13, 2013	11.64	11.64	11.63	11.63	723	-0.07(-0.63%)
Dec 12, 2013	11.67	11.71	11.67	11.71	2,146	-0.10(-0.81%)
Dec 11, 2013	11.75	11.81	11.67	11.80	4,987	+0.08(+0.64%)
Dec 10, 2013	11.70	11.78	11.44	11.73	7,662	-0.13(-1.13%)
Dec 09, 2013	11.93	11.93	11.86	11.86	1,558	+0.05(+0.44%)
Dec 06, 2013	11.63	12.02	11.32	11.81	0	+0.08(+0.70%)
Dec 05, 2013	11.73	11.73	11.73	11.73	0	-0.02(-0.20%)
Dec 04, 2013	11.70	11.78	11.70	11.75	0	-0.07(-0.59%)
Dec 03, 2013	11.43	11.82	11.43	11.82	0	+0.29(+2.52%)
Dec 02, 2013	11.78	11.78	11.53	11.53	0	-0.20(-1.69%)
Nov 29, 2013	11.73	11.73	11.73	11.73	0	-0.00(-0.00%)
Nov 27, 2013	11.43	11.73	11.43	11.73	0	+0.48(+4.22%)
Nov 26, 2013	11.08	11.25	11.08	11.25	0	+0.17(+1.50%)
Nov 25, 2013	11.14	11.14	11.08	11.08	0	-0.06(-0.50%)
Nov 22, 2013	11.14	11.14	11.14	11.14	0	-0.02(-0.20%)
Nov 21, 2013	11.16	11.16	11.16	11.16	0	+0.20(+1.85%)
Nov 20, 2013	10.93	10.96	10.93	10.96	0	-0.07(-0.60%)
Nov 19, 2013	11.02	11.02	11.02	11.02	0	+0.15(+1.41%)
Nov 18, 2013	10.98	10.98	10.87	10.87	0	+0.03(+0.25%)
Nov 13, 2013	10.86	10.84	10.84	10.84	1,821	+0.03(+0.25%)
Nov 12, 2013	10.82	10.82	10.82	10.82	0	+0.00(+0.00%)
Nov 08, 2013	10.82	10.82	10.82	10.82	5,646	-0.16(-1.50%)
Nov 07, 2013	10.94	10.98	10.94	10.98	0	+0.10(+0.91%)
Nov 06, 2013	10.87	10.88	10.87	10.88	0	-0.05(-0.45%)
Nov 05, 2013	11.11	11.11	10.82	10.93	0	-0.18(-1.63%)
Nov 04, 2013	11.11	11.11	11.11	11.11	0	+0.08(+0.70%)
Nov 01, 2013	11.25	11.31	10.98	11.03	0	-0.08(-0.69%)
Oct 31, 2013	11.42	11.42	10.87	11.11	0	+0.11(+1.00%)
Oct 30, 2013	11.04	11.04	10.86	11.00	0	+0.16(+1.47%)
Oct 29, 2013	10.85	10.93	10.84	10.84	0	+0.15(+1.39%)
Oct 28, 2013	10.93	10.97	10.69	10.69	0	-0.25(-2.31%)
Oct 25, 2013	11.14	11.14	10.95	10.95	0	-0.03(-0.30%)
Oct 24, 2013	10.79	10.98	10.79	10.98	0	+0.10(+0.96%)
Oct 23, 2013	10.83	10.88	10.67	10.88	0	+0.03(+0.30%)
Oct 22, 2013	10.90	10.90	10.72	10.84	0	-0.07(-0.65%)
Oct 21, 2013	10.65	10.91	10.46	10.91	0	+0.22(+2.05%)
Oct 17, 2013	10.71	10.69	10.69	10.69	4,918	-0.02(-0.21%)
Oct 16, 2013	10.72	10.72	10.72	10.72	0	-0.07(-0.66%)
Oct 15, 2013	10.71	10.79	10.71	10.79	0	+0.08(+0.72%)
Oct 14, 2013	10.71	10.71	10.71	10.71	0	-0.08(-0.71%)
Oct 10, 2013	10.59	10.79	10.79	10.79	3,460	+0.12(+1.08%)
Oct 09, 2013	10.76	10.76	10.46	10.67	0	-0.25(-2.31%)
Oct 07, 2013	10.66	10.93	10.93	10.93	546	+0.22(+2.06%)
Oct 04, 2013	10.73	10.73	10.43	10.71	0	-0.02(-0.16%)
Oct 02, 2013	10.90	10.72	10.72	10.72	3,096	-0.18(-1.61%)
Oct 01, 2013	10.79	10.98	10.79	10.90	0	-0.51(-4.49%)
Sep 30, 2013	10.84	11.41	10.84	11.41	0	+0.67(+6.26%)
Sep 27, 2013	10.74	10.74	10.74	10.74	0	-0.38(-3.41%)
Sep 26, 2013	11.12	11.12	11.12	11.12	0	+0.32(+3.00%)
Sep 25, 2013	10.79	10.79	10.79	10.79	0	+0.11(+1.03%)
Sep 24, 2013	10.68	10.68	10.68	10.68	0	-0.30(-2.70%)
Sep 23, 2013	11.03	11.03	10.70	10.98	0	+0.00(+0.00%)
Sep 20, 2013	11.06	11.17	10.87	10.98	0	+0.00(+0.00%)
Sep 19, 2013	10.92	11.03	10.87	10.98	0	+0.08(+0.69%)
Sep 18, 2013	10.87	10.90	10.76	10.90	0	-0.04(-0.39%)
Sep 17, 2013	10.93	10.95	10.80	10.95	0	+0.08(+0.71%)
Sep 16, 2013	10.79	10.96	10.79	10.87	0	+0.08(+0.76%)
Sep 13, 2013	10.94	10.94	10.79	10.79	0	+0.11(+1.03%)
Sep 12, 2013	10.62	10.68	10.62	10.68	0	+0.13(+1.25%)
Sep 11, 2013	10.84	10.84	10.55	10.55	0	-0.25(-2.34%)
Sep 10, 2013	10.76	10.97	10.63	10.80	0	+0.04(+0.36%)
Sep 09, 2013	10.98	10.98	10.76	10.76	0	-0.22(-2.00%)
Sep 06, 2013	10.71	10.98	10.71	10.98	0	+0.06(+0.55%)
Sep 05, 2013	10.95	10.95	10.83	10.92	0	-0.03(-0.30%)
Sep 04, 2013	10.98	10.98	10.95	10.95	0	+0.08(+0.76%)
Sep 03, 2013	10.85	10.87	10.85	10.87	0	-0.01(-0.05%)
Aug 30, 2013	11.04	11.53	10.79	10.88	0	-0.16(-1.49%)
Aug 29, 2013	11.01	11.69	10.97	11.04	0	-0.98(-8.13%)
Aug 28, 2013	11.41	12.02	10.93	12.02	0	+0.57(+4.98%)
Aug 27, 2013	11.18	11.53	11.01	11.45	0	+0.26(+2.36%)
Aug 23, 2013	11.18	11.18	11.18	11.18	182	-0.43(-3.69%)
Aug 22, 2013	10.88	11.61	10.88	11.61	0	-0.02(-0.19%)
Aug 21, 2013	11.02	12.01	10.84	11.63	0	+0.84(+7.78%)
Aug 20, 2013	11.03	11.04	10.76	10.79	0	-0.19(-1.75%)
Aug 19, 2013	10.99	10.99	10.99	10.99	0	-0.38(-3.33%)
Aug 15, 2013	10.86	11.36	11.36	11.36	2,367	+0.78(+7.37%)
Aug 14, 2013	10.84	11.03	10.58	10.58	0	+0.11(+1.05%)
Aug 13, 2013	10.72	11.80	10.47	10.47	6,134	-0.17(-1.60%)
Aug 12, 2013	10.30	10.75	10.30	10.65	7,619	+0.40(+3.91%)
Aug 09, 2013	10.41	10.73	10.20	10.24	10,017	-0.18(-1.72%)
Aug 08, 2013	10.61	10.66	9.924	10.42	15,988	-0.28(-2.64%)
Aug 07, 2013	10.75	10.75	10.55	10.71	12,953	-0.05(-0.46%)
Aug 06, 2013	11.01	11.35	10.62	10.76	2,815	-0.28(-2.56%)
Aug 05, 2013	10.87	11.20	10.72	11.04	8,556	+0.17(+1.55%)
Aug 02, 2013	11.06	11.06	10.87	10.87	8,009	-0.21(-1.86%)
Aug 01, 2013	11.05	11.15	11.01	11.08	5,891	+0.03(+0.30%)
Jul 31, 2013	11.13	11.14	11.04	11.04	0	+0.02(+0.20%)
Jul 30, 2013	11.26	11.26	11.02	11.02	0	-0.03(-0.25%)
Jul 29, 2013	11.18	11.28	11.04	11.05	0	-0.04(-0.34%)
Jul 26, 2013	11.09	11.09	11.05	11.09	0	-0.03(-0.24%)
Jul 25, 2013	11.19	11.19	11.02	11.11	0	-0.01(-0.07%)
Jul 24, 2013	11.50	11.50	11.11	11.12	0	-0.10(-0.90%)
Jul 23, 2013	11.09	11.28	11.02	11.22	0	+0.09(+0.78%)
Jul 22, 2013	11.33	11.33	11.13	11.14	0	-0.09(-0.77%)
Jul 19, 2013	11.12	11.22	11.09	11.22	0	+0.18(+1.62%)
Jul 18, 2013	11.25	11.25	10.90	11.04	0	+0.02(+0.17%)
Jul 17, 2013	11.18	11.35	10.92	11.02	4,876	-0.30(-2.66%)
Jul 16, 2013	11.05	11.38	11.04	11.33	0	+0.05(+0.48%)
Jul 15, 2013	11.73	11.73	10.93	11.27	0	+0.13(+1.17%)
Jul 12, 2013	10.86	11.14	10.64	11.14	0	+0.39(+3.64%)
Jul 11, 2013	10.98	10.98	10.62	10.75	0	-0.26(-2.32%)
Jul 10, 2013	10.98	11.06	10.90	11.01	0	-0.06(-0.55%)
Jul 09, 2013	10.96	11.07	10.87	11.07	0	+0.20(+1.81%)
Jul 08, 2013	11.28	11.28	10.87	10.87	0	-0.15(-1.38%)
Jul 05, 2013	11.15	11.20	11.02	11.02	0	-0.29(-2.59%)
Jul 03, 2013	11.40	11.55	11.31	11.31	0	-0.10(-0.86%)
Jul 02, 2013	11.45	11.52	11.36	11.41	0	-0.01(-0.05%)
Jul 01, 2013	11.77	11.87	11.41	11.42	0	-0.37(-3.13%)
Jun 28, 2013	11.43	12.22	11.43	11.79	552	+0.28(+2.41%)
Jun 27, 2013	11.55	11.55	11.40	11.51	0	-0.05(-0.47%)
Jun 26, 2013	11.62	11.77	11.31	11.56	0	+0.15(+1.33%)
Jun 25, 2013	11.79	12.23	11.41	11.41	0	-0.52(-4.33%)
Jun 24, 2013	11.83	11.93	11.61	11.93	0	-0.02(-0.18%)
Jun 21, 2013	11.80	12.01	11.80	11.95	552	+0.13(+1.10%)
Jun 20, 2013	11.80	12.22	11.80	11.82	0	-0.14(-1.14%)
Jun 19, 2013	11.87	12.22	11.79	11.96	0	-0.07(-0.59%)
Jun 18, 2013	12.21	12.21	11.89	12.03	0	+0.17(+1.42%)
Jun 17, 2013	11.86	11.86	11.86	11.86	0	+0.18(+1.54%)
Jun 14, 2013	11.67	11.82	11.63	11.68	0	-0.01(-0.05%)
Jun 13, 2013	11.69	11.69	11.63	11.68	3,490	-0.07(-0.55%)
Jun 12, 2013	12.04	12.04	11.75	11.75	368	+0.03(+0.23%)
Jun 11, 2013	12.06	12.06	11.72	11.72	368	-0.37(-3.06%)
Jun 10, 2013	11.61	12.09	11.58	12.09	0	+0.51(+4.36%)
Jun 07, 2013	11.58	11.59	11.58	11.59	0	+0.14(+1.19%)
Jun 06, 2013	11.45	11.45	11.45	11.45	0	+0.02(+0.14%)
Jun 05, 2013	11.54	11.61	11.43	11.43	0	-0.15(-1.31%)
Jun 04, 2013	11.47	11.94	11.43	11.59	0	+0.00(+0.00%)
Jun 03, 2013	11.58	12.21	11.53	11.59	7,994	-0.04(-0.37%)
May 31, 2013	11.86	11.86	11.62	11.63	5,564	-0.07(-0.56%)
May 30, 2013	11.70	11.70	11.70	11.70	0	-0.21(-1.78%)
May 29, 2013	11.92	12.06	11.55	11.91	8,184	-0.05(-0.45%)
May 28, 2013	11.61	12.15	11.55	11.96	7,757	+0.32(+2.71%)
May 24, 2013	11.70	11.70	11.47	11.65	0	+0.03(+0.23%)
May 23, 2013	11.43	11.87	11.43	11.62	0	+0.18(+1.62%)
May 22, 2013	11.43	11.87	11.43	11.43	0	+0.00(+0.00%)
May 21, 2013	11.43	11.43	11.43	11.43	0	-0.03(-0.24%)
May 20, 2013	11.43	11.47	11.42	11.46	0	+0.07(+0.62%)
May 17, 2013	11.37	11.39	11.37	11.39	0	-0.02(-0.19%)
May 16, 2013	11.41	11.41	11.15	11.41	3,696	+0.18(+1.65%)
May 15, 2013	11.38	11.38	11.14	11.23	0	-0.06(-0.53%)
May 13, 2013	11.14	11.29	11.14	11.29	0	+0.01(+0.10%)
May 10, 2013	11.08	11.30	11.04	11.28	0	+0.22(+2.02%)
May 09, 2013	11.23	11.39	11.05	11.05	0	-0.03(-0.25%)
May 08, 2013	11.08	11.08	11.08	11.08	0	-0.07(-0.63%)
May 06, 2013	11.06	11.15	11.15	11.15	736	+0.12(+1.08%)
May 03, 2013	11.27	11.27	11.02	11.03	0	-0.22(-1.96%)

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.