Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.444	9.444	9.444	9.444	1,066	-0.11(-1.10%)
May 29, 2014	9.549	9.549	9.549	9.549	1,045	+0.01(+0.16%)
May 28, 2014	9.558	9.558	9.501	9.534	1,942	+0.09(+0.96%)
May 27, 2014	9.420	9.444	9.405	9.444	3,586	-0.18(-1.91%)
May 23, 2014		9.628	9.628	9.628	0	+0.07(+0.73%)
May 22, 2014	9.553	9.558	9.553	9.558	1,445	+0.00(+0.00%)
May 21, 2014	9.558	9.582	9.525	9.558	3,839	-0.11(-1.10%)
May 20, 2014	9.664	9.664	9.664	9.664	41	+0.00(+0.00%)
May 19, 2014	9.664	9.664	9.664	9.664	271	+0.00(+0.00%)
May 16, 2014	9.664	9.664	9.664	9.664	395	+0.00(+0.00%)
May 15, 2014	9.664	9.664	9.664	9.664	949	-0.12(-1.25%)
May 14, 2014	9.787	9.787	9.787	9.787	85	+0.00(+0.00%)
May 13, 2014	9.750	9.787	9.740	9.787	14,401	+0.04(+0.45%)
May 12, 2014	9.735	9.793	9.730	9.743	13,489	+0.09(+0.92%)
May 09, 2014	9.659	9.668	9.597	9.654	30,199	-0.04(-0.43%)
May 07, 2014		9.696	9.696	9.696	0	-0.03(-0.36%)
May 06, 2014	9.754	9.769	9.730	9.730	52,673	+0.08(+0.79%)
May 02, 2014	9.654	9.654	9.654	9.654	0	+0.30(+3.25%)
Apr 30, 2014	9.350	9.350	9.350	9.350	0	+0.07(+0.80%)
Apr 29, 2014	9.429	9.429	9.276	9.276	7,215	-0.02(-0.17%)
Apr 28, 2014	9.234	9.292	9.234	9.292	2,693	-0.01(-0.08%)
Apr 24, 2014		9.300	9.300	9.300	0	-0.08(-0.82%)
Apr 23, 2014	9.305	9.377	9.295	9.377	1,882	+0.01(+0.08%)
Apr 21, 2014		9.370	9.370	9.370	0	-0.11(-1.19%)
Apr 17, 2014		9.483	9.483	9.483	0	+0.23(+2.43%)
Apr 16, 2014	9.225	9.286	9.225	9.257	9,381	+0.15(+1.61%)
Apr 15, 2014	9.111	9.111	9.111	9.111	573	-0.24(-2.57%)
Apr 14, 2014	9.351	9.351	9.351	9.351	133	+0.00(+0.00%)
Apr 10, 2014	9.351	9.351	9.351	9.351	0	+0.04(+0.39%)
Apr 09, 2014	9.286	9.314	9.286	9.314	1,585	-0.20(-2.11%)
Apr 08, 2014	9.663	9.663	9.468	9.515	3,973	-0.00(-0.02%)
Apr 07, 2014	9.477	9.611	9.477	9.517	3,588	+0.25(+2.70%)
Apr 04, 2014	9.267	9.267	9.267	9.267	2	+0.00(+0.00%)
Apr 03, 2014	9.214	9.316	9.214	9.267	3,513	-0.03(-0.36%)
Apr 02, 2014	9.300	9.300	9.300	9.300	213	+0.19(+2.05%)
Apr 01, 2014	9.257	9.257	9.090	9.113	1,091	-0.14(-1.55%)
Mar 31, 2014	9.262	9.281	9.257	9.257	8,200	+0.19(+2.05%)
Mar 28, 2014	9.071	9.071	9.071	9.071	41	+0.00(+0.00%)
Mar 27, 2014	8.941	9.071	8.941	9.071	3,333	+0.32(+3.67%)
Mar 25, 2014	8.750	8.750	8.750	8.750	0	+0.17(+1.96%)
Mar 24, 2014	8.701	8.701	8.582	8.582	1,866	-0.07(-0.82%)
Mar 21, 2014	8.439	8.691	8.439	8.653	3,512	+0.09(+1.06%)
Mar 20, 2014	8.625	8.625	8.563	8.563	6,306	+0.11(+1.36%)
Mar 19, 2014	8.392	8.448	8.392	8.448	1,393	+0.33(+4.03%)
Mar 18, 2014	8.120	8.120	8.120	8.120	840	+0.03(+0.41%)
Mar 17, 2014	8.087	8.087	8.087	8.087	521	+0.00(+0.00%)
Mar 14, 2014	8.092	8.092	8.087	8.087	1,261	-0.06(-0.70%)
Mar 13, 2014	8.201	8.201	8.120	8.144	3,994	+0.01(+0.12%)
Mar 11, 2014		8.135	8.135	8.135	0	-0.01(-0.12%)
Mar 10, 2014	8.144	8.144	8.144	8.144	210	-0.15(-1.83%)
Mar 07, 2014	8.406	8.406	8.252	8.296	6,878	-0.29(-3.33%)
Mar 06, 2014	8.572	8.675	8.568	8.582	6,377	+0.14(+1.69%)
Mar 05, 2014	8.382	8.506	8.358	8.439	3,836	+0.17(+2.01%)
Feb 27, 2014		8.273	8.273	8.273	0	+0.00(+0.00%)
Feb 26, 2014	8.337	8.337	8.273	8.273	1,692	-0.01(-0.12%)
Feb 25, 2014	8.365	8.368	8.282	8.282	1,439	-0.18(-2.13%)
Feb 24, 2014	8.463	8.463	8.463	8.463	704	+0.04(+0.51%)
Feb 21, 2014	8.385	8.420	8.385	8.420	1,496	+0.08(+0.91%)
Feb 20, 2014	8.316	8.354	8.316	8.344	9,030	+0.32(+4.03%)
Feb 19, 2014	7.982	8.020	7.982	8.020	2,314	-0.08(-1.00%)
Feb 18, 2014	8.244	8.246	8.097	8.101	5,480	-0.44(-5.18%)
Feb 14, 2014		8.544	8.544	8.544	0	+0.13(+1.53%)
Feb 13, 2014	8.415	8.415	8.415	8.415	1,051	+0.01(+0.18%)
Feb 12, 2014	8.463	8.463	8.400	8.400	1,305	-0.11(-1.24%)
Feb 11, 2014	8.462	8.544	8.462	8.506	2,036	+0.19(+2.25%)
Feb 10, 2014	8.318	8.318	8.318	8.318	613	-0.19(-2.26%)
Feb 07, 2014	8.525	8.572	8.496	8.510	6,564	+0.35(+4.25%)
Feb 05, 2014		8.163	8.163	8.163	0	-0.16(-1.89%)
Feb 04, 2014	8.158	8.320	8.158	8.320	41,088	+0.18(+2.16%)
Feb 03, 2014	8.244	8.244	8.144	8.144	4,696	-0.21(-2.55%)
Jan 31, 2014	8.357	8.357	8.357	8.357	437	-0.03(-0.34%)
Jan 30, 2014	8.472	8.472	8.377	8.386	3,354	+0.07(+0.89%)
Jan 29, 2014	8.334	8.334	8.292	8.312	1,694	-0.16(-1.89%)
Jan 28, 2014	8.524	8.524	8.453	8.472	12,465	-0.05(-0.53%)
Jan 27, 2014	8.549	8.549	8.449	8.518	23,564	-0.04(-0.53%)
Jan 24, 2014	8.602	8.602	8.563	8.563	3,962	-0.20(-2.33%)
Jan 23, 2014	8.873	8.873	8.701	8.767	1,723	-0.19(-2.12%)
Jan 22, 2014	8.948	8.991	8.948	8.958	9,051	+0.00(+0.00%)
Jan 21, 2014	8.990	9.015	8.958	8.958	2,230	-0.11(-1.26%)
Jan 17, 2014		9.072	9.072	9.072	0	+0.02(+0.21%)
Jan 16, 2014	9.074	9.107	9.053	9.053	5,833	-0.05(-0.50%)
Jan 15, 2014	9.096	9.100	9.096	9.098	4,145	+0.05(+0.61%)
Jan 13, 2014	9.043	9.043	9.043	9.043	0	-0.04(-0.41%)
Jan 10, 2014	9.084	9.084	8.999	9.080	7,252	-0.00(-0.01%)
Jan 07, 2014		9.081	9.081	9.081	0	+0.03(+0.37%)
Jan 06, 2014	9.061	9.061	9.048	9.048	1,135	-0.14(-1.55%)
Jan 03, 2014	9.096	9.191	9.061	9.191	8,431	+0.11(+1.26%)
Jan 02, 2014	9.121	9.121	9.077	9.077	2,547	-0.22(-2.40%)
Dec 31, 2013		9.300	9.300	9.300	0	-0.03(-0.36%)
Dec 30, 2013	9.324	9.362	9.262	9.333	14,983	+0.01(+0.10%)
Dec 27, 2013	9.143	9.324	9.143	9.324	2,463	+0.09(+0.95%)
Dec 26, 2013	9.267	9.267	9.236	9.236	2,549	-0.06(-0.68%)
Dec 24, 2013	9.286	9.300	9.286	9.300	2,722	+0.03(+0.37%)
Dec 23, 2013	9.288	9.324	9.253	9.266	10,998	+0.07(+0.71%)
Dec 20, 2013	9.257	9.257	9.176	9.200	5,476	-0.08(-0.86%)
Dec 19, 2013	9.169	9.300	9.157	9.280	8,036	-0.20(-2.07%)
Dec 18, 2013	9.205	9.586	9.148	9.476	5,402	+0.20(+2.13%)
Dec 17, 2013	9.316	9.316	9.238	9.278	6,080	+0.07(+0.77%)
Dec 16, 2013	9.288	9.295	9.202	9.207	6,490	+0.07(+0.73%)
Dec 13, 2013	9.164	9.164	9.141	9.141	5,273	-0.04(-0.46%)
Dec 12, 2013	9.240	9.240	9.141	9.183	9,185	-0.01(-0.15%)
Dec 11, 2013	9.425	9.425	9.177	9.198	10,069	-0.27(-2.81%)
Dec 10, 2013	9.463	9.463	9.463	9.463	413	+0.05(+0.49%)
Dec 09, 2013	9.430	9.430	9.417	9.417	734	+0.03(+0.37%)
Dec 06, 2013	9.430	9.430	9.383	9.383	843	+0.16(+1.75%)
Dec 05, 2013	9.147	9.224	9.127	9.221	4,946	+0.14(+1.59%)
Dec 04, 2013	9.164	9.164	9.047	9.077	13,070	-0.17(-1.82%)
Dec 03, 2013	9.302	9.302	9.240	9.245	2,847	-0.13(-1.39%)
Dec 02, 2013	9.482	9.482	9.372	9.376	4,517	-0.26(-2.68%)
Nov 29, 2013	9.610	9.643	9.605	9.634	3,482	+0.07(+0.74%)
Nov 27, 2013	9.567	9.572	9.559	9.563	860	-0.07(-0.72%)
Nov 26, 2013	9.601	9.632	9.586	9.632	19,582	-0.01(-0.07%)
Nov 25, 2013	9.695	9.733	9.639	9.639	6,800	-0.16(-1.58%)
Nov 22, 2013	9.833	9.833	9.729	9.794	5,593	+0.14(+1.46%)
Nov 21, 2013	9.676	9.686	9.620	9.653	28,765	-0.11(-1.17%)
Nov 20, 2013	9.767	9.767	9.767	9.767	421	+0.00(+0.00%)
Nov 19, 2013	9.885	9.885	9.767	9.767	1,898	-0.21(-2.09%)
Nov 18, 2013	9.975	9.975	9.975	9.975	210	+0.21(+2.13%)
Nov 15, 2013	9.823	9.857	9.767	9.767	3,897	+0.12(+1.26%)
Nov 14, 2013	9.627	9.645	9.610	9.645	4,787	+0.25(+2.64%)
Nov 12, 2013	9.426	9.439	9.392	9.397	6,327	-0.06(-0.65%)
Nov 11, 2013	9.458	9.492	9.458	9.458	5,062	+0.14(+1.48%)
Nov 08, 2013	9.435	9.435	9.321	9.321	843	-0.41(-4.24%)
Nov 06, 2013		9.733	9.733	9.733	0	-0.09(-0.92%)
Nov 05, 2013	9.809	9.857	9.781	9.823	1,898	-0.19(-1.94%)
Nov 04, 2013	10.02	10.02	10.02	10.02	1,476	-0.02(-0.17%)
Oct 31, 2013		10.04	10.04	10.04	0	-0.18(-1.78%)
Oct 30, 2013	10.16	10.22	10.15	10.22	11,843	+0.04(+0.42%)
Oct 29, 2013	10.15	10.20	10.15	10.17	1,824	-0.07(-0.67%)
Oct 28, 2013	10.22	10.29	10.19	10.24	17,534	+0.05(+0.50%)
Oct 25, 2013	10.15	10.21	10.13	10.19	7,508	+0.07(+0.66%)
Oct 24, 2013	10.13	10.13	10.03	10.12	6,601	-0.10(-0.95%)
Oct 23, 2013	10.22	10.22	10.22	10.22	1,423	-0.17(-1.62%)
Oct 22, 2013	10.44	10.44	10.36	10.39	1,771	+0.11(+1.04%)
Oct 21, 2013	10.59	10.59	10.25	10.28	2,737	+0.07(+0.70%)
Oct 18, 2013	10.37	10.38	10.20	10.21	44,538	-0.07(-0.65%)
Oct 17, 2013	10.35	10.35	10.27	10.28	3,843	-0.05(-0.50%)
Oct 16, 2013	10.36	10.36	10.29	10.33	3,014	+0.10(+1.02%)
Oct 15, 2013	10.28	10.28	10.21	10.23	169,002	+0.00(+0.05%)
Oct 14, 2013	10.07	10.24	10.07	10.22	126,765	+0.08(+0.77%)
Oct 11, 2013	10.14	10.14	10.11	10.14	2,539	+0.13(+1.30%)
Oct 10, 2013	10.01	10.01	10.01	10.01	474	+0.07(+0.68%)
Oct 09, 2013	9.885	9.947	9.790	9.947	1,187	+0.18(+1.89%)
Oct 08, 2013	9.771	9.771	9.762	9.762	1,805	-0.05(-0.48%)
Oct 07, 2013	9.809	9.809	9.804	9.809	2,311	+0.02(+0.21%)
Oct 04, 2013	9.790	9.826	9.788	9.788	2,003	-0.02(-0.22%)
Oct 03, 2013	9.838	9.838	9.809	9.809	4,956	-0.13(-1.36%)
Oct 02, 2013	9.886	9.944	9.886	9.944	1,889	+0.22(+2.21%)
Sep 30, 2013		9.729	9.729	9.729	0	+0.02(+0.25%)
Sep 27, 2013	9.672	9.705	9.658	9.705	5,230	-0.03(-0.30%)
Sep 26, 2013	9.767	9.767	9.734	9.734	2,520	-0.10(-1.01%)
Sep 25, 2013	9.871	9.871	9.823	9.833	1,813	-0.18(-1.78%)
Sep 24, 2013	9.933	10.01	9.933	10.01	896	+0.07(+0.75%)
Sep 23, 2013	9.899	9.947	9.899	9.936	1,265	+0.08(+0.81%)
Sep 20, 2013	9.857	9.885	9.857	9.857	7,192	-0.00(-0.04%)
Sep 19, 2013	9.941	9.941	9.860	9.860	7,298	-0.30(-2.93%)
Sep 18, 2013	10.16	10.16	10.16	10.16	5,559	+0.60(+6.28%)
Sep 17, 2013	9.602	9.602	9.558	9.558	717	+0.08(+0.80%)
Sep 16, 2013	9.584	9.584	9.454	9.482	2,762	+0.07(+0.75%)
Sep 13, 2013	9.430	9.435	9.331	9.411	45,737	-0.00(-0.05%)
Sep 12, 2013	9.393	9.449	9.393	9.416	3,274	-0.06(-0.65%)
Sep 11, 2013	9.496	9.501	9.478	9.478	14,144	-0.03(-0.30%)
Sep 10, 2013	9.553	9.600	9.506	9.506	5,034	-0.02(-0.19%)
Sep 09, 2013	9.374	9.524	9.374	9.524	2,333	+0.27(+2.90%)
Sep 06, 2013	9.302	9.373	9.236	9.255	4,252	+0.17(+1.87%)
Sep 05, 2013	9.085	9.085	9.085	9.085	3,596	+0.24(+2.73%)
Sep 04, 2013	8.773	8.872	8.773	8.844	12,056	+0.05(+0.54%)
Sep 03, 2013	8.726	8.797	8.726	8.797	13,539	+0.22(+2.58%)
Aug 30, 2013	8.594	8.594	8.546	8.576	2,509	-0.16(-1.88%)
Aug 29, 2013	8.683	8.740	8.565	8.740	3,505	+0.07(+0.76%)
Aug 28, 2013	8.527	8.750	8.527	8.674	6,858	+0.08(+0.88%)
Aug 27, 2013	8.579	8.598	8.523	8.598	4,548	-0.05(-0.55%)
Aug 26, 2013	8.792	8.811	8.646	8.646	3,448	-0.12(-1.35%)
Aug 23, 2013	8.648	8.764	8.648	8.764	4,093	+0.30(+3.58%)
Aug 21, 2013		8.461	8.461	8.461	0	-0.16(-1.82%)
Aug 20, 2013	8.726	8.726	8.618	8.618	5,669	+0.05(+0.56%)
Aug 19, 2013	8.674	8.674	8.570	8.570	3,913	-0.15(-1.68%)
Aug 16, 2013	8.768	8.768	8.716	8.716	1,030	-0.28(-3.10%)
Aug 14, 2013		8.995	8.995	8.995	0	-0.17(-1.86%)
Aug 13, 2013	9.137	9.166	9.090	9.165	15,231	+0.03(+0.36%)
Aug 12, 2013	9.319	9.355	9.132	9.132	3,636	+0.05(+0.57%)
Aug 08, 2013		9.080	9.080	9.080	0	+0.17(+1.89%)
Aug 06, 2013		8.912	8.912	8.912	0	-0.13(-1.39%)
Aug 05, 2013	9.038	9.038	9.038	9.038	634	-0.05(-0.53%)
Aug 02, 2013	9.123	9.123	9.086	9.086	846	+0.09(+1.01%)
Aug 01, 2013	8.995	8.995	8.995	8.995	634	-0.08(-0.83%)
Jul 31, 2013	8.972	9.090	8.962	9.071	7,799	+0.05(+0.59%)
Jul 30, 2013	9.151	9.151	9.005	9.018	6,960	-0.19(-2.01%)
Jul 29, 2013	9.203	9.203	9.203	9.203	524	-0.03(-0.37%)
Jul 26, 2013	9.198	9.237	9.198	9.237	687	+0.14(+1.57%)
Jul 25, 2013	9.208	9.208	9.095	9.095	1,692	-0.10(-1.13%)
Jul 24, 2013	9.236	9.255	9.147	9.199	7,277	-0.19(-2.01%)
Jul 23, 2013	9.407	9.406	9.378	9.388	6,261	+0.09(+0.91%)
Jul 22, 2013	9.099	9.303	9.128	9.303	20,563	+0.17(+1.92%)
Jul 19, 2013	9.142	9.142	9.128	9.128	634	-0.01(-0.10%)
Jul 18, 2013	9.043	9.142	9.043	9.137	2,750	+0.01(+0.12%)
Jul 17, 2013	9.123	9.128	9.123	9.126	774	+0.15(+1.72%)
Jul 16, 2013	8.981	8.981	8.958	8.972	8,629	-0.00(-0.00%)
Jul 15, 2013	8.821	8.995	8.821	8.972	8,900	+0.20(+2.29%)
Jul 12, 2013	8.816	8.816	8.771	8.771	899	-0.17(-1.87%)
Jul 11, 2013	8.939	8.939	8.939	8.939	2,058	+0.20(+2.27%)
Jul 10, 2013	8.721	8.740	8.698	8.740	8,548	-0.04(-0.43%)
Jul 09, 2013	8.863	8.796	8.778	8.778	39,666	-0.02(-0.21%)
Jul 08, 2013	8.679	8.796	8.660	8.796	47,808	+0.23(+2.64%)
Jul 05, 2013	8.721	8.721	8.570	8.570	2,301	-0.18(-2.05%)
Jul 03, 2013	8.731	8.750	8.731	8.750	2,327	-0.02(-0.27%)
Jul 02, 2013	8.820	8.820	8.773	8.773	4,231	-0.36(-3.93%)
Jul 01, 2013	9.127	9.132	9.127	9.132	566	+0.03(+0.35%)
Jun 28, 2013	9.033	9.156	9.033	9.100	2,350	-0.02(-0.19%)
Jun 26, 2013	9.144	9.144	9.014	9.118	2,646	+0.40(+4.60%)
Jun 24, 2013	8.717	8.717	8.717	8.717	0	-0.14(-1.60%)
Jun 21, 2013	8.811	8.858	8.802	8.858	14,375	-0.10(-1.11%)
Jun 20, 2013	9.028	9.028	8.958	8.958	920	-0.79(-8.11%)
Jun 19, 2013	9.714	9.748	9.714	9.748	913	-0.07(-0.71%)
Jun 17, 2013		9.818	9.818	9.818	0	+0.00(+0.00%)
Jun 14, 2013	9.922	9.922	9.817	9.817	3,516	-0.03(-0.34%)
Jun 13, 2013	9.789	9.851	9.737	9.851	5,415	-0.10(-1.00%)
Jun 12, 2013	9.950	9.950	9.950	9.950	634	-0.03(-0.25%)
Jun 11, 2013	9.927	9.975	9.927	9.975	846	-0.16(-1.57%)
Jun 10, 2013	10.09	10.13	10.07	10.13	8,189	-0.21(-1.99%)
Jun 07, 2013	10.26	10.35	10.24	10.34	12,481	-0.08(-0.74%)
Jun 06, 2013	10.40	10.42	10.33	10.42	26,797	-0.07(-0.63%)
Jun 05, 2013	10.51	10.52	10.48	10.48	3,255	-0.03(-0.25%)
Jun 04, 2013	10.51	10.51	10.51	10.51	423	+0.11(+1.07%)

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.