Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	7.823	7.823	7.731	7.774	12,017	-0.05(-0.62%)
Jan 30, 2014	7.883	7.883	7.792	7.823	4,983	-0.09(-1.08%)
Jan 29, 2014	7.853	7.908	7.845	7.908	4,863	+0.12(+1.56%)
Jan 28, 2014	8.048	8.048	7.786	7.786	1,810	-0.22(-2.74%)
Jan 27, 2014	7.908	8.036	7.762	8.005	10,935	+0.10(+1.23%)
Jan 24, 2014	8.218	8.218	7.859	7.908	5,107	-0.16(-2.04%)
Jan 23, 2014	8.103	8.273	8.072	8.072	5,644	-0.03(-0.38%)
Jan 22, 2014	8.054	8.194	8.011	8.103	6,659	+0.04(+0.45%)
Jan 21, 2014	8.273	8.273	8.023	8.066	3,388	-0.18(-2.14%)
Jan 17, 2014	8.066	8.243	8.243	8.243	20,040	-0.02(-0.22%)
Jan 16, 2014	8.261	8.261	8.261	8.261	376	+0.01(+0.15%)
Jan 15, 2014	8.036	8.249	8.030	8.249	7,232	+0.18(+2.19%)
Jan 14, 2014	8.005	8.072	7.841	8.072	4,750	+0.06(+0.76%)
Jan 13, 2014	8.072	8.151	7.841	8.011	8,881	+0.01(+0.08%)
Jan 10, 2014	8.364	8.407	7.938	8.005	7,789	-0.09(-1.13%)
Jan 09, 2014	8.251	8.364	8.066	8.097	7,768	+0.06(+0.76%)
Jan 08, 2014	8.261	8.279	8.005	8.036	3,940	-0.21(-2.51%)
Jan 07, 2014	8.200	8.462	8.011	8.243	13,082	+0.04(+0.52%)
Jan 06, 2014	7.938	8.440	7.938	8.200	5,414	+0.23(+2.82%)
Jan 03, 2014	7.967	8.054	7.967	7.975	2,123	+0.01(+0.08%)
Jan 02, 2014	8.036	8.291	7.914	7.969	7,426	-0.22(-2.68%)
Dec 31, 2013	7.975	8.188	8.188	8.188	1,478	+0.21(+2.67%)
Dec 30, 2013	8.218	8.243	7.975	7.975	6,956	-0.16(-1.95%)
Dec 27, 2013	8.255	8.370	7.969	8.133	3,755	+0.01(+0.15%)
Dec 26, 2013	7.683	8.334	7.683	8.121	7,181	+0.49(+6.38%)
Dec 24, 2013	8.352	8.352	7.634	7.634	4,512	-0.68(-8.13%)
Dec 23, 2013	8.547	8.705	8.218	8.310	22,710	-0.40(-4.55%)
Dec 20, 2013	7.196	8.705	7.196	8.705	136,738	+0.67(+8.33%)
Dec 19, 2013	7.518	8.060	7.153	8.036	59,694	+0.82(+11.30%)
Dec 18, 2013	7.202	7.494	7.013	7.220	34,281	+0.04(+0.51%)
Dec 17, 2013	7.524	7.695	6.928	7.183	24,960	-0.37(-4.92%)
Dec 16, 2013	7.914	7.914	7.415	7.555	27,283	-0.38(-4.76%)
Dec 13, 2013	7.634	7.932	7.603	7.932	23,317	+0.03(+0.39%)
Dec 12, 2013	7.920	8.023	7.509	7.902	46,686	-0.18(-2.26%)
Dec 11, 2013	8.033	8.176	7.658	8.084	37,912	-0.16(-1.92%)
Dec 10, 2013	8.474	8.517	7.859	8.243	60,291	-0.18(-2.10%)
Dec 09, 2013	8.675	8.745	8.370	8.419	52,992	-0.26(-2.95%)
Dec 06, 2013	8.803	8.888	8.675	8.675	0	-0.14(-1.59%)
Dec 05, 2013	8.717	8.949	8.717	8.815	0	+0.14(+1.61%)
Dec 04, 2013	8.450	8.827	8.401	8.675	0	+0.33(+4.01%)
Dec 03, 2013	8.218	8.462	8.218	8.340	0	+0.13(+1.56%)
Dec 02, 2013	7.957	8.291	7.957	8.212	0	+0.31(+3.93%)
Nov 27, 2013	7.883	7.902	7.902	7.902	1,971	+0.03(+0.39%)
Nov 26, 2013	7.882	7.882	7.853	7.871	0	+0.02(+0.23%)
Nov 25, 2013	7.798	7.890	7.798	7.853	0	+0.09(+1.10%)
Nov 22, 2013	7.871	7.901	7.768	7.768	0	-0.04(-0.47%)
Nov 21, 2013	7.768	7.902	7.768	7.804	0	+0.03(+0.39%)
Nov 20, 2013	7.798	7.908	7.768	7.774	0	-0.13(-1.69%)
Nov 19, 2013	7.762	7.981	7.762	7.908	0	+0.40(+5.27%)
Nov 18, 2013	7.561	8.492	7.457	7.512	0	+0.02(+0.24%)
Nov 15, 2013	7.549	7.567	7.378	7.494	0	+0.05(+0.65%)
Nov 14, 2013	7.396	7.591	7.390	7.445	0	+0.22(+3.03%)
Nov 12, 2013	7.360	7.360	7.129	7.226	0	-0.12(-1.57%)
Nov 11, 2013	6.838	7.597	6.838	7.341	0	-0.15(-2.03%)
Nov 08, 2013	7.579	7.579	7.311	7.494	0	-0.11(-1.44%)
Nov 07, 2013	7.080	7.817	7.080	7.603	0	+0.54(+7.67%)
Nov 06, 2013	6.879	7.116	6.806	7.062	0	+0.27(+3.97%)
Nov 05, 2013	6.776	6.792	6.763	6.792	0	+0.06(+0.96%)
Nov 04, 2013	6.684	6.727	6.678	6.727	0	+0.06(+0.91%)
Nov 01, 2013	6.692	6.692	6.648	6.666	0	+0.01(+0.18%)
Oct 31, 2013	6.563	6.714	6.563	6.654	0	+0.10(+1.47%)
Oct 30, 2013	6.533	6.557	6.533	6.557	0	+0.02(+0.28%)
Oct 29, 2013	6.539	6.563	6.527	6.539	0	+0.04(+0.56%)
Oct 28, 2013	6.485	6.551	6.485	6.503	0	+0.01(+0.19%)
Oct 25, 2013	6.491	6.491	6.467	6.491	0	-0.02(-0.37%)
Oct 24, 2013	6.449	6.520	6.449	6.515	0	+0.07(+1.12%)
Oct 23, 2013	6.443	6.443	6.443	6.443	0	+0.01(+0.19%)
Oct 22, 2013	6.551	6.551	6.431	6.431	0	-0.10(-1.48%)
Oct 21, 2013	6.551	6.551	6.503	6.527	0	+0.01(+0.09%)
Oct 18, 2013	6.485	6.527	6.473	6.521	9,676	+0.02(+0.28%)
Oct 17, 2013	6.497	6.533	6.485	6.503	0	+0.01(+0.09%)
Oct 16, 2013	6.485	6.497	6.485	6.497	0	+0.01(+0.09%)
Oct 15, 2013	6.557	6.557	6.491	6.491	0	-0.07(-1.10%)
Oct 14, 2013	6.515	6.563	6.479	6.563	0	+0.08(+1.30%)
Oct 11, 2013	6.527	6.527	6.479	6.479	0	-0.02(-0.28%)
Oct 10, 2013	6.497	6.497	6.479	6.497	0	+0.02(+0.37%)
Oct 09, 2013	6.449	6.497	6.449	6.473	0	-0.05(-0.83%)
Oct 08, 2013	6.467	6.527	6.467	6.527	0	+0.03(+0.41%)
Oct 07, 2013	6.449	6.500	6.449	6.500	0	-0.02(-0.32%)
Oct 04, 2013	6.450	6.521	6.450	6.521	0	+0.07(+1.12%)
Oct 03, 2013	6.457	6.563	6.449	6.449	0	-0.08(-1.20%)
Oct 02, 2013	6.503	6.533	6.503	6.527	0	+0.01(+0.09%)
Oct 01, 2013	6.527	6.527	6.521	6.521	0	-0.01(-0.19%)
Sep 30, 2013	6.551	6.551	6.472	6.534	0	-0.01(-0.17%)
Sep 27, 2013	6.545	6.545	6.545	6.545	0	+0.02(+0.37%)
Sep 26, 2013	6.515	6.551	6.479	6.521	0	+0.06(+0.93%)
Sep 25, 2013	6.426	6.535	6.426	6.461	0	+0.02(+0.28%)
Sep 24, 2013	6.425	6.443	6.425	6.443	0	-0.08(-1.20%)
Sep 23, 2013	6.485	6.527	6.485	6.521	0	+0.05(+0.74%)
Sep 20, 2013	6.485	6.503	6.419	6.473	0	+0.06(+0.94%)
Sep 19, 2013	6.467	6.503	6.413	6.413	0	-0.05(-0.75%)
Sep 18, 2013	6.491	6.497	6.461	6.461	0	-0.01(-0.19%)
Sep 17, 2013	6.473	6.533	6.455	6.473	0	+0.00(+0.00%)
Sep 16, 2013	6.473	6.485	6.455	6.473	0	+0.01(+0.09%)
Sep 13, 2013	6.467	6.467	6.467	6.467	0	-0.01(-0.19%)
Sep 12, 2013	6.527	6.527	6.479	6.479	0	-0.07(-1.01%)
Sep 11, 2013	6.443	6.545	6.443	6.545	0	+0.10(+1.59%)
Sep 10, 2013	6.473	6.497	6.443	6.443	0	-0.05(-0.83%)
Sep 09, 2013	6.461	6.542	6.431	6.497	0	+0.02(+0.37%)
Sep 06, 2013	6.473	6.479	6.473	6.473	0	+0.04(+0.66%)
Sep 05, 2013	6.425	6.461	6.425	6.431	0	-0.01(-0.19%)
Sep 04, 2013	6.497	6.497	6.443	6.443	0	-0.05(-0.83%)
Sep 03, 2013	6.467	6.497	6.467	6.497	0	+0.11(+1.79%)
Aug 30, 2013	6.329	6.383	6.329	6.383	0	+0.03(+0.47%)
Aug 29, 2013	6.467	6.467	6.335	6.353	0	-0.10(-1.59%)
Aug 28, 2013	6.329	6.464	6.329	6.455	0	+0.12(+1.90%)
Aug 27, 2013	6.329	6.335	6.323	6.335	0	-0.04(-0.57%)
Aug 26, 2013	6.371	6.371	6.371	6.371	0	-0.04(-0.56%)
Aug 23, 2013	6.383	6.407	6.377	6.407	0	+0.04(+0.64%)
Aug 22, 2013	6.311	6.413	6.298	6.366	0	+0.03(+0.49%)
Aug 21, 2013	6.395	6.395	6.323	6.335	0	-0.02(-0.28%)
Aug 20, 2013	6.443	6.443	6.323	6.353	0	-0.10(-1.59%)
Aug 19, 2013	6.323	6.466	6.323	6.455	0	+0.10(+1.61%)
Aug 16, 2013	6.419	6.419	6.353	6.353	0	+0.03(+0.48%)
Aug 15, 2013	6.323	6.323	6.323	6.323	332	-0.05(-0.76%)
Aug 14, 2013	6.329	6.371	6.323	6.371	0	+0.06(+0.95%)
Aug 13, 2013	6.407	6.521	6.220	6.311	17,234	+0.10(+1.66%)
Aug 12, 2013	6.317	6.317	6.202	6.208	5,222	-0.14(-2.19%)
Aug 09, 2013	6.413	6.413	6.292	6.347	6,144	+0.02(+0.37%)
Aug 08, 2013	6.335	6.455	6.298	6.323	6,310	+0.00(+0.01%)
Aug 07, 2013	6.341	6.428	6.323	6.323	3,583	-0.03(-0.47%)
Aug 06, 2013	6.298	6.395	6.298	6.353	16,535	+0.03(+0.48%)
Aug 05, 2013	6.374	6.377	6.320	6.323	2,871	+0.02(+0.36%)
Aug 02, 2013	6.347	6.436	6.292	6.300	1,484	-0.06(-0.93%)
Aug 01, 2013	6.394	6.400	6.275	6.359	7,660	+0.09(+1.42%)
Jul 31, 2013	6.156	6.275	6.156	6.269	0	+0.13(+2.13%)
Jul 30, 2013	6.204	6.222	6.132	6.138	0	-0.12(-1.90%)
Jul 29, 2013	6.281	6.281	6.132	6.258	0	-0.09(-1.41%)
Jul 26, 2013	6.204	6.537	6.103	6.347	0	+0.15(+2.40%)
Jul 25, 2013	6.138	6.198	6.138	6.198	0	-0.13(-1.98%)
Jul 24, 2013	6.323	6.323	6.323	6.323	0	-0.00(-0.01%)
Jul 23, 2013	6.377	6.377	6.324	6.324	0	-0.05(-0.83%)
Jul 22, 2013	6.323	6.442	6.323	6.377	0	+0.05(+0.85%)
Jul 19, 2013	6.323	6.323	6.323	6.323	0	-0.08(-1.30%)
Jul 18, 2013	6.150	6.406	6.138	6.406	0	+0.18(+2.87%)
Jul 17, 2013	6.144	6.269	6.132	6.228	21,666	+0.09(+1.45%)
Jul 16, 2013	6.138	6.138	6.132	6.138	0	+0.01(+0.10%)
Jul 15, 2013	6.192	6.222	6.133	6.133	0	+0.00(+0.00%)
Jul 12, 2013	6.132	6.132	6.132	6.132	0	-0.02(-0.39%)
Jul 11, 2013	6.150	6.192	6.109	6.156	0	+0.01(+0.24%)
Jul 10, 2013	6.174	6.174	6.115	6.141	0	-0.03(-0.53%)
Jul 09, 2013	6.186	6.213	6.174	6.174	0	-0.04(-0.62%)
Jul 08, 2013	6.162	6.246	6.162	6.213	0	-0.09(-1.37%)
Jul 05, 2013	6.156	6.311	6.156	6.299	0	+0.14(+2.31%)
Jul 03, 2013	6.157	6.157	6.157	6.157	0	-0.06(-1.04%)
Jul 02, 2013	6.317	6.317	6.222	6.222	0	+0.03(+0.48%)
Jul 01, 2013	6.317	6.484	6.103	6.192	0	-0.08(-1.33%)
Jun 28, 2013	6.240	6.293	6.109	6.275	6,869	+0.04(+0.67%)
Jun 27, 2013	6.210	6.234	6.121	6.234	0	+0.00(+0.00%)
Jun 26, 2013	6.204	6.234	6.115	6.234	0	+0.08(+1.36%)
Jun 25, 2013	6.049	6.228	6.049	6.150	0	+0.08(+1.27%)
Jun 24, 2013	6.252	6.162	6.073	6.073	0	-0.18(-2.86%)
Jun 21, 2013	6.138	6.252	6.138	6.252	6,877	+0.12(+1.94%)
Jun 20, 2013	6.138	6.138	6.132	6.132	0	-0.06(-0.96%)
Jun 19, 2013	6.132	6.192	6.132	6.192	0	+0.05(+0.87%)
Jun 18, 2013	6.049	6.138	6.049	6.138	0	+0.05(+0.78%)
Jun 17, 2013	6.177	6.177	6.043	6.091	0	-0.04(-0.68%)
Jun 14, 2013	6.139	6.246	6.132	6.132	0	-0.05(-0.87%)
Jun 13, 2013	6.037	6.192	6.037	6.186	9,481	+0.14(+2.26%)
Jun 12, 2013	6.043	6.162	6.043	6.049	11,144	+0.08(+1.30%)
Jun 11, 2013	6.079	6.079	5.972	5.972	6,016	-0.07(-1.18%)
Jun 10, 2013	6.073	6.210	6.043	6.043	0	+0.05(+0.89%)
Jun 07, 2013	6.025	6.103	5.954	5.990	0	-0.11(-1.81%)
Jun 06, 2013	6.162	6.162	6.100	6.100	0	-0.06(-1.01%)
Jun 05, 2013	6.168	6.168	6.162	6.162	0	+0.00(+0.00%)
Jun 04, 2013	6.168	6.168	6.162	6.162	0	-0.01(-0.10%)
Jun 03, 2013	6.085	6.252	6.085	6.168	1,679	+0.08(+1.37%)
May 31, 2013	6.162	6.162	6.085	6.085	1,847	+0.01(+0.20%)
May 30, 2013	6.073	6.079	6.073	6.073	0	-0.10(-1.54%)
May 29, 2013	6.168	6.168	6.168	6.168	167	+0.02(+0.39%)
May 28, 2013	6.121	6.192	6.121	6.144	6,080	-0.02(-0.39%)
May 24, 2013	6.067	6.246	6.067	6.168	0	+0.10(+1.62%)
May 23, 2013	6.127	6.127	6.049	6.070	0	+0.01(+0.25%)
May 22, 2013	6.073	6.192	6.049	6.055	0	-0.02(-0.29%)
May 21, 2013	6.061	6.073	6.049	6.073	0	-0.01(-0.10%)
May 20, 2013	6.222	6.238	6.043	6.079	0	+0.01(+0.20%)
May 17, 2013	6.252	6.252	6.061	6.067	0	-0.13(-2.02%)
May 16, 2013	6.127	6.192	6.043	6.192	3,493	-0.01(-0.10%)
May 15, 2013	6.127	6.198	5.954	6.198	0	+0.23(+3.79%)
May 13, 2013	6.007	6.007	5.972	5.972	0	-0.11(-1.76%)
May 10, 2013	6.246	6.246	6.049	6.079	0	-0.27(-4.31%)
May 09, 2013	6.037	6.722	6.037	6.353	0	+0.28(+4.61%)
May 08, 2013	6.103	6.138	5.954	6.073	0	-0.03(-0.49%)
May 07, 2013	6.103	6.103	6.103	6.103	0	+0.00(+0.00%)
May 06, 2013	6.192	6.192	6.103	6.103	0	-0.06(-0.97%)
May 03, 2013	6.728	6.275	6.162	6.162	0	-0.02(-0.29%)
May 02, 2013	6.174	6.210	6.174	6.180	0	+0.05(+0.81%)
May 01, 2013	6.121	6.180	6.121	6.131	0	-0.00(-0.06%)
Apr 30, 2013	6.168	6.168	5.975	6.134	0	-0.03(-0.46%)
Apr 29, 2013	6.162	6.162	6.092	6.162	2,699	+0.18(+2.95%)
Apr 26, 2013	6.004	5.986	5.980	5.986	6,267	+0.01(+0.10%)
Apr 25, 2013	5.962	6.062	5.962	5.980	0	+0.01(+0.10%)
Apr 24, 2013	6.056	6.056	5.968	5.974	0	-0.02(-0.29%)
Apr 23, 2013	6.027	6.051	5.992	5.992	72,399	-0.02(-0.39%)
Apr 22, 2013	6.015	6.015	6.015	6.015	0	+0.13(+2.20%)
Apr 19, 2013	5.839	5.968	5.839	5.886	2,888	-0.12(-1.96%)
Apr 18, 2013	5.898	6.004	5.898	6.004	1,316	+0.03(+0.49%)
Apr 17, 2013	6.109	6.109	5.974	5.974	5,266	-0.01(-0.20%)
Apr 16, 2013	6.162	6.162	5.968	5.986	3,542	-0.17(-2.77%)
Apr 15, 2013	6.074	6.162	6.004	6.157	23,300	+0.08(+1.36%)
Apr 12, 2013	6.068	6.074	6.068	6.074	679	+0.02(+0.29%)
Apr 11, 2013	6.062	6.062	6.056	6.056	509	+0.00(+0.00%)
Apr 10, 2013	5.933	6.062	5.933	6.056	15,061	+0.12(+1.98%)
Apr 09, 2013	5.945	5.968	5.921	5.939	679	-0.03(-0.49%)
Apr 08, 2013	5.927	6.033	5.909	5.968	5,362	+0.04(+0.70%)
Apr 05, 2013	5.898	5.927	5.798	5.927	3,398	+0.01(+0.10%)
Apr 04, 2013	5.898	5.927	5.839	5.921	679	+0.09(+1.62%)
Apr 03, 2013	6.027	6.027	5.827	5.827	2,718	-0.07(-1.20%)
Apr 02, 2013	6.009	6.033	5.898	5.898	16,047	+0.07(+1.21%)
Apr 01, 2013	5.827	5.827	5.827	5.827	2,888	+0.11(+1.85%)
Mar 28, 2013	5.756	5.768	5.721	5.721	6,833	-0.04(-0.72%)
Mar 27, 2013	5.780	5.786	5.762	5.762	4,587	-0.11(-1.81%)
Mar 26, 2013	5.827	5.868	5.786	5.868	4,087	+0.05(+0.81%)
Mar 25, 2013	5.821	5.821	5.809	5.821	679	-0.01(-0.10%)
Mar 21, 2013	5.798	5.827	5.827	5.827	2,378	+0.02(+0.41%)
Mar 20, 2013	6.015	6.015	5.803	5.803	3,737	-0.18(-2.95%)
Mar 19, 2013	5.980	5.980	5.980	5.980	339	+0.09(+1.60%)
Mar 18, 2013	5.786	5.886	5.786	5.886	4,374	+0.12(+2.04%)
Mar 15, 2013	5.862	5.862	5.768	5.768	8,331	-0.06(-1.11%)
Mar 14, 2013	5.833	5.856	5.827	5.833	5,922	+0.02(+0.41%)
Mar 13, 2013	5.839	5.839	5.809	5.809	1,189	+0.01(+0.15%)
Mar 12, 2013	5.792	5.856	5.792	5.800	1,299	-0.01(-0.25%)
Mar 11, 2013	5.755	5.827	5.755	5.815	4,035	-0.01(-0.10%)
Mar 08, 2013	5.821	5.874	5.821	5.821	11,468	+0.05(+0.82%)
Mar 07, 2013	5.851	5.851	5.768	5.774	509	-0.06(-1.04%)
Mar 06, 2013	5.780	5.851	5.780	5.835	2,166	+0.10(+1.67%)
Mar 05, 2013	5.821	5.821	5.739	5.739	1,804	-0.09(-1.51%)
Mar 04, 2013	5.845	5.845	5.821	5.827	1,233	+0.01(+0.10%)
Mar 01, 2013	5.821	5.845	5.644	5.821	4,288	+0.13(+2.28%)
Feb 28, 2013	5.680	5.692	5.680	5.692	2,590	-0.03(-0.51%)
Feb 27, 2013	5.739	5.798	5.721	5.721	3,739	-0.05(-0.82%)
Feb 26, 2013	5.715	5.780	5.674	5.768	3,646	-0.02(-0.31%)
Feb 25, 2013	5.868	5.921	5.786	5.786	4,289	-0.17(-2.87%)
Feb 22, 2013	5.792	5.956	5.715	5.956	5,983	+0.15(+2.64%)
Feb 20, 2013	5.803	5.803	5.803	5.803	0	-0.08(-1.40%)
Feb 19, 2013	6.021	6.021	5.710	5.886	10,780	+0.19(+3.31%)
Feb 13, 2013	5.815	5.697	5.697	5.697	3,737	+0.08(+1.36%)
Feb 12, 2013	5.656	5.798	5.621	5.621	4,417	-0.01(-0.21%)
Feb 11, 2013	5.644	5.644	5.633	5.633	339	-0.12(-2.05%)
Feb 08, 2013	5.886	5.886	5.739	5.750	1,359	-0.24(-3.93%)
Feb 07, 2013	5.745	5.992	5.745	5.986	6,502	+0.16(+2.73%)
Feb 06, 2013	5.633	5.827	5.633	5.827	8,219	+0.14(+2.48%)
Feb 04, 2013	5.721	5.738	5.662	5.686	8,695	+0.02(+0.41%)

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.