Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.13	11.29	11.13	11.29	7,591	+0.14(+1.26%)
May 29, 2014	11.21	11.21	11.09	11.15	7,466	-0.01(-0.09%)
May 28, 2014	11.05	11.23	11.03	11.16	9,950	+0.16(+1.45%)
May 27, 2014	10.95	11.01	10.90	11.00	20,750	+0.01(+0.09%)
May 26, 2014	11.14	11.20	10.94	10.99	23,049	-0.15(-1.35%)
May 23, 2014	11.01	11.15	11.01	11.14	7,325	-0.01(-0.09%)
May 22, 2014	10.97	11.15	10.97	11.15	14,450	+0.18(+1.64%)
May 21, 2014	10.94	10.97	10.88	10.97	21,150	-0.03(-0.27%)
May 20, 2014	11.23	11.23	11.00	11.00	26,985	-0.24(-2.14%)
May 16, 2014		11.24	11.24	11.24	0	+0.04(+0.36%)
May 15, 2014	11.27	11.27	11.10	11.20	13,245	-0.06(-0.53%)
May 14, 2014	11.24	11.35	11.24	11.26	3,370	+0.11(+0.99%)
May 13, 2014	11.02	11.25	11.02	11.15	14,600	+0.10(+0.90%)
May 12, 2014	11.10	11.26	11.05	11.05	10,112	-0.05(-0.45%)
May 09, 2014	11.14	11.15	11.02	11.10	8,950	-0.06(-0.54%)
May 08, 2014	11.35	11.36	11.15	11.16	20,098	-0.19(-1.67%)
May 07, 2014	11.22	11.35	11.17	11.35	14,920	+0.14(+1.25%)
May 06, 2014	11.37	11.37	11.21	11.21	14,467	-0.24(-2.10%)
May 05, 2014	11.40	11.45	11.30	11.45	6,500	+0.05(+0.44%)
May 02, 2014	11.35	11.40	11.35	11.40	2,100	+0.05(+0.44%)
May 01, 2014	11.26	11.43	11.25	11.35	5,385	+0.10(+0.89%)
Apr 30, 2014	11.23	11.25	11.23	11.25	6,212	+0.00(+0.00%)
Apr 29, 2014	11.20	11.25	11.20	11.25	13,675	+0.13(+1.17%)
Apr 28, 2014	11.25	11.31	11.11	11.12	11,540	-0.13(-1.16%)
Apr 25, 2014	11.20	11.25	11.20	11.25	2,700	+0.05(+0.45%)
Apr 24, 2014	11.25	11.25	11.20	11.20	6,100	-0.05(-0.44%)
Apr 23, 2014	11.30	11.30	11.25	11.25	8,080	+0.00(+0.00%)
Apr 22, 2014	11.21	11.25	11.21	11.25	5,280	+0.07(+0.63%)
Apr 21, 2014	11.32	11.32	11.18	11.18	10,498	-0.14(-1.24%)
Apr 17, 2014		11.32	11.32	11.32	0	+0.06(+0.53%)
Apr 16, 2014	11.29	11.32	11.25	11.26	8,551	-0.03(-0.27%)
Apr 15, 2014	11.25	11.29	11.20	11.29	14,861	+0.09(+0.80%)
Apr 14, 2014	11.30	11.34	11.20	11.20	12,440	-0.14(-1.23%)
Apr 11, 2014	10.77	11.34	10.77	11.34	22,740	+0.07(+0.62%)
Apr 10, 2014	11.21	11.27	10.91	11.27	21,871	-0.03(-0.27%)
Apr 09, 2014	11.29	11.30	11.18	11.30	30,575	+0.00(+0.00%)
Apr 08, 2014	11.35	11.38	11.29	11.30	8,925	-0.06(-0.53%)
Apr 07, 2014	11.40	11.40	11.36	11.36	1,850	-0.04(-0.35%)
Apr 04, 2014	11.25	11.41	11.20	11.40	18,377	+0.12(+1.06%)
Apr 03, 2014	11.35	11.37	11.28	11.28	6,125	-0.17(-1.48%)
Apr 02, 2014	11.44	11.45	11.35	11.45	15,045	+0.08(+0.70%)
Apr 01, 2014	11.40	11.42	11.37	11.37	5,466	-0.03(-0.26%)
Mar 31, 2014	11.57	11.57	11.36	11.40	43,578	-0.10(-0.87%)
Mar 28, 2014	11.55	11.55	11.50	11.50	11,400	-0.06(-0.52%)
Mar 27, 2014	11.46	11.56	11.45	11.56	7,810	+0.11(+0.96%)
Mar 26, 2014	11.50	11.50	11.45	11.45	13,110	+0.00(+0.00%)
Mar 25, 2014	11.45	11.45	11.45	11.45	2,000	+0.05(+0.44%)
Mar 24, 2014	11.30	11.40	11.30	11.40	9,598	+0.10(+0.88%)
Mar 21, 2014	11.38	11.40	11.28	11.30	7,980	+0.02(+0.18%)
Mar 20, 2014	10.90	11.28	10.90	11.28	37,705	+0.48(+4.44%)
Mar 19, 2014	10.90	10.90	10.80	10.80	5,230	-0.09(-0.83%)
Mar 18, 2014	11.00	11.00	10.89	10.89	5,659	-0.11(-1.00%)
Mar 17, 2014	11.00	11.01	10.90	11.00	8,701	+0.15(+1.38%)
Mar 14, 2014	11.11	11.11	10.85	10.85	16,444	-0.28(-2.52%)
Mar 13, 2014	11.26	11.27	11.13	11.13	1,600	-0.27(-2.37%)
Mar 12, 2014	11.17	11.40	11.15	11.40	7,500	+0.24(+2.15%)
Mar 11, 2014	11.52	11.59	11.16	11.16	12,625	-0.35(-3.04%)
Mar 10, 2014	11.27	11.51	11.26	11.51	1,139	-0.07(-0.60%)
Mar 07, 2014	11.35	11.58	11.25	11.58	4,550	+0.23(+2.03%)
Mar 06, 2014	11.37	11.37	11.30	11.35	4,678	+0.19(+1.70%)
Mar 04, 2014		11.16	11.16	11.16	0	-0.08(-0.71%)
Mar 03, 2014	11.25	11.25	11.24	11.24	9,242	-0.01(-0.09%)
Feb 28, 2014	11.25	11.25	11.19	11.25	20,648	+0.00(+0.00%)
Feb 27, 2014	11.48	11.48	11.15	11.25	9,817	-0.05(-0.44%)
Feb 26, 2014	11.15	11.39	11.15	11.30	12,036	+0.26(+2.36%)
Feb 25, 2014	11.15	11.25	10.68	11.04	59,054	-0.21(-1.87%)
Feb 24, 2014	11.11	11.25	11.00	11.25	8,316	+0.15(+1.35%)
Feb 21, 2014	11.00	11.10	10.96	11.10	6,830	+0.10(+0.91%)
Feb 20, 2014	10.94	11.05	10.90	11.00	20,018	+0.05(+0.46%)
Feb 19, 2014	10.95	11.12	10.95	10.95	17,115	+0.00(+0.00%)
Feb 18, 2014	10.80	11.10	10.78	10.95	16,420	+0.15(+1.39%)
Feb 13, 2014		10.80	10.80	10.80	0	-0.05(-0.46%)
Feb 12, 2014	10.85	10.89	10.85	10.85	8,240	+0.00(+0.00%)
Feb 11, 2014	11.61	11.61	10.85	10.85	9,379	+0.00(+0.00%)
Feb 10, 2014	11.00	11.00	10.85	10.85	5,909	+0.05(+0.46%)
Feb 07, 2014	10.87	10.90	10.79	10.80	18,430	-0.10(-0.92%)
Feb 06, 2014	10.90	11.00	10.90	10.90	10,379	+0.05(+0.46%)
Feb 05, 2014	10.56	10.85	10.55	10.85	1,925	+0.30(+2.84%)
Feb 04, 2014	10.68	10.68	10.49	10.55	6,200	-0.15(-1.40%)
Feb 03, 2014	10.65	10.70	10.64	10.70	4,990	+0.00(+0.00%)
Jan 31, 2014	10.69	10.70	10.69	10.70	358	+0.00(+0.00%)
Jan 30, 2014	10.74	10.84	10.60	10.70	3,840	+0.05(+0.47%)
Jan 29, 2014	10.81	10.81	10.60	10.65	8,983	-0.15(-1.39%)
Jan 28, 2014	10.75	10.88	10.75	10.80	5,750	+0.15(+1.41%)
Jan 27, 2014	10.56	10.65	10.55	10.65	2,950	+0.10(+0.95%)
Jan 24, 2014	10.75	10.75	10.55	10.55	11,890	-0.20(-1.86%)
Jan 23, 2014	10.75	10.97	10.75	10.75	9,791	+0.09(+0.84%)
Jan 22, 2014	10.66	10.66	10.66	10.66	2,600	+0.01(+0.09%)
Jan 21, 2014	10.76	10.76	10.65	10.65	14,680	-0.20(-1.84%)
Jan 20, 2014	10.90	11.00	10.85	10.85	8,783	+0.05(+0.46%)
Jan 17, 2014	10.82	10.89	10.70	10.80	7,361	+0.15(+1.41%)
Jan 16, 2014	10.66	10.75	10.65	10.65	12,129	+0.00(+0.00%)
Jan 15, 2014	10.65	10.80	10.65	10.65	3,586	-0.05(-0.47%)
Jan 14, 2014	10.69	10.79	10.69	10.70	3,000	+0.10(+0.94%)
Jan 13, 2014	10.60	10.60	10.60	10.60	4,431	-0.01(-0.09%)
Jan 10, 2014	10.72	10.74	10.61	10.61	1,186	+0.16(+1.53%)
Jan 09, 2014	10.45	10.47	10.40	10.45	4,800	+0.05(+0.48%)
Jan 08, 2014	10.56	10.56	10.40	10.40	10,243	-0.11(-1.05%)
Jan 07, 2014	10.40	10.56	10.40	10.51	21,330	+0.16(+1.55%)
Jan 06, 2014	10.35	10.35	10.35	10.35	4,400	+0.00(+0.00%)
Jan 03, 2014	10.40	10.40	10.35	10.35	9,700	-0.05(-0.48%)
Jan 02, 2014	10.46	10.47	10.40	10.40	5,500	-0.09(-0.86%)
Dec 31, 2013		10.49	10.49	10.49	0	+0.19(+1.84%)
Dec 30, 2013	10.28	10.43	10.28	10.30	10,597	+0.02(+0.19%)
Dec 27, 2013	10.20	10.28	10.12	10.28	12,042	+0.08(+0.78%)
Dec 24, 2013		10.20	10.20	10.20	0	+0.01(+0.10%)
Dec 23, 2013	10.19	10.19	10.19	10.19	150	+0.09(+0.89%)
Dec 20, 2013	10.08	10.15	10.06	10.10	9,600	-0.05(-0.49%)
Dec 19, 2013	10.19	10.20	10.10	10.15	13,700	-0.05(-0.49%)
Dec 18, 2013	10.11	10.20	10.10	10.20	2,740	+0.10(+0.99%)
Dec 17, 2013	10.19	10.25	10.10	10.10	14,296	-0.10(-0.98%)
Dec 16, 2013	10.17	10.20	10.15	10.20	7,173	+0.03(+0.29%)
Dec 13, 2013	10.17	10.20	10.17	10.17	11,900	+0.00(+0.00%)
Dec 12, 2013	10.16	10.17	10.15	10.17	6,630	-0.02(-0.20%)
Dec 11, 2013	10.11	10.20	10.11	10.19	7,040	+0.09(+0.89%)
Dec 10, 2013	10.19	10.19	10.10	10.10	9,695	-0.09(-0.88%)
Dec 09, 2013	10.14	10.19	10.10	10.19	104,700	+0.09(+0.89%)
Dec 06, 2013	10.15	10.15	10.10	10.10	14,660	-0.05(-0.49%)
Dec 05, 2013	10.10	10.15	10.07	10.15	7,200	+0.00(+0.00%)
Dec 04, 2013	10.10	10.15	10.08	10.15	6,334	+0.00(+0.00%)
Dec 03, 2013	10.06	10.15	10.06	10.15	3,100	+0.10(+1.00%)
Dec 02, 2013	10.02	10.15	10.02	10.05	20,800	+0.05(+0.50%)
Nov 29, 2013	10.00	10.00	9.960	10.00	16,552	+0.00(+0.00%)
Nov 28, 2013	10.11	10.11	10.00	10.00	14,700	-0.01(-0.10%)
Nov 27, 2013	10.25	10.29	10.01	10.01	30,800	-0.19(-1.86%)
Nov 26, 2013	10.19	10.25	10.12	10.20	10,509	+0.08(+0.79%)
Nov 25, 2013	10.21	10.23	10.10	10.12	12,695	-0.13(-1.27%)
Nov 22, 2013	10.20	10.28	10.15	10.25	11,732	+0.09(+0.89%)
Nov 21, 2013	10.23	10.28	10.16	10.16	9,600	-0.09(-0.88%)
Nov 20, 2013	10.21	10.25	10.20	10.25	9,400	+0.01(+0.10%)
Nov 19, 2013	10.20	10.24	10.10	10.24	10,804	+0.01(+0.10%)
Nov 18, 2013	10.15	10.23	10.15	10.23	1,200	+0.08(+0.79%)
Nov 15, 2013	10.20	10.25	10.15	10.15	9,175	-0.13(-1.26%)
Nov 14, 2013	10.28	10.28	10.27	10.28	2,400	+0.09(+0.88%)
Nov 12, 2013	10.15	10.19	10.10	10.19	10,692	+0.04(+0.39%)
Nov 11, 2013	10.12	10.15	10.10	10.15	2,850	+0.00(+0.00%)
Nov 08, 2013	10.10	10.15	10.10	10.15	2,200	+0.02(+0.20%)
Nov 07, 2013	10.03	10.13	10.03	10.13	2,875	+0.12(+1.20%)
Nov 06, 2013	10.15	10.15	10.01	10.01	10,090	-0.09(-0.89%)
Nov 05, 2013	10.10	10.10	10.10	10.10	800	+0.05(+0.50%)
Nov 04, 2013	10.10	10.10	10.05	10.05	4,750	-0.10(-0.99%)
Nov 01, 2013	10.12	10.15	10.10	10.15	5,311	-0.05(-0.49%)
Oct 31, 2013	10.12	10.20	10.10	10.20	29,398	+0.10(+0.99%)
Oct 30, 2013	10.11	10.15	10.10	10.10	24,560	+0.01(+0.10%)
Oct 29, 2013	10.03	10.09	10.01	10.09	6,750	+0.09(+0.90%)
Oct 28, 2013	10.00	10.04	10.00	10.00	8,400	+0.05(+0.50%)
Oct 25, 2013	9.950	10.04	9.900	9.950	8,490	-0.05(-0.50%)
Oct 24, 2013	10.03	10.05	10.00	10.00	21,600	-0.02(-0.20%)
Oct 23, 2013	10.00	10.09	10.00	10.02	15,890	+0.02(+0.20%)
Oct 22, 2013	9.880	10.04	9.880	10.00	21,120	+0.07(+0.70%)
Oct 21, 2013	10.00	10.04	9.800	9.930	16,170	-0.07(-0.70%)
Oct 18, 2013	10.00	10.02	10.00	10.00	15,450	+0.05(+0.50%)
Oct 17, 2013	10.00	10.00	9.950	9.950	8,700	+0.00(+0.00%)
Oct 16, 2013	10.00	10.02	9.950	9.950	9,706	-0.05(-0.50%)
Oct 15, 2013	10.00	10.00	10.00	10.00	1,090	+0.05(+0.50%)
Oct 11, 2013		9.950	9.950	9.950	0	+0.05(+0.51%)
Oct 10, 2013	10.00	10.00	9.900	9.900	5,188	-0.06(-0.60%)
Oct 09, 2013	10.00	10.00	9.960	9.960	1,074	+0.01(+0.10%)
Oct 08, 2013	10.00	10.00	9.950	9.950	1,600	+0.00(+0.00%)
Oct 07, 2013	9.890	9.950	9.890	9.950	2,600	+0.06(+0.61%)
Oct 04, 2013	9.900	9.900	9.890	9.890	8,579	-0.01(-0.10%)
Oct 03, 2013	9.930	9.930	9.900	9.900	4,500	+0.00(+0.00%)
Oct 02, 2013	10.06	10.06	9.900	9.900	4,850	-0.16(-1.59%)
Oct 01, 2013	10.05	10.15	10.05	10.06	3,500	+0.16(+1.62%)
Sep 27, 2013	9.980	9.980	9.900	9.900	2,400	+0.00(+0.00%)
Sep 26, 2013	10.00	10.00	9.900	9.900	5,028	-0.12(-1.20%)
Sep 25, 2013	10.01	10.21	9.970	10.02	4,784	+0.01(+0.10%)
Sep 24, 2013	9.980	10.05	9.980	10.01	4,050	+0.01(+0.10%)
Sep 23, 2013	10.00	10.00	9.950	10.00	6,744	+0.00(+0.00%)
Sep 20, 2013	10.00	10.00	10.00	10.00	2,149	+0.00(+0.00%)
Sep 19, 2013	10.09	10.15	9.950	10.00	13,515	-0.08(-0.79%)
Sep 18, 2013	10.03	10.10	10.03	10.08	4,000	+0.08(+0.80%)
Sep 17, 2013	10.00	10.00	10.00	10.00	1,000	+0.15(+1.52%)
Sep 16, 2013	9.890	10.04	9.850	9.850	15,014	-0.05(-0.51%)
Sep 13, 2013	10.00	10.00	9.900	9.900	19,250	-0.14(-1.39%)
Sep 12, 2013	10.00	10.05	9.950	10.04	6,300	-0.01(-0.10%)
Sep 11, 2013	9.900	10.05	9.900	10.05	5,360	+0.05(+0.50%)
Sep 10, 2013	9.990	10.00	9.900	10.00	9,396	+0.00(+0.00%)
Sep 09, 2013	9.900	10.00	9.900	10.00	7,000	+0.06(+0.60%)
Sep 06, 2013	9.940	9.950	9.750	9.940	7,300	-0.01(-0.10%)
Sep 05, 2013	9.920	9.950	9.920	9.950	9,300	-0.02(-0.20%)
Sep 04, 2013	9.970	9.970	9.970	9.970	2,000	-0.01(-0.10%)
Sep 03, 2013	9.980	9.980	9.980	9.980	500	-0.02(-0.20%)
Aug 30, 2013		10.00	10.00	10.00	0	-0.03(-0.30%)
Aug 29, 2013	10.05	10.05	10.03	10.03	3,100	-0.07(-0.69%)
Aug 28, 2013	10.12	10.12	10.10	10.10	401	+0.05(+0.50%)
Aug 26, 2013		10.05	10.05	10.05	0	-0.03(-0.30%)
Aug 22, 2013	10.08	10.08	10.08	10.08	0	+0.00(+0.00%)
Aug 21, 2013	10.08	10.08	10.08	10.08	500	+0.00(+0.00%)
Aug 20, 2013	10.10	10.10	10.08	10.08	2,700	-0.02(-0.20%)
Aug 19, 2013	10.14	10.15	10.10	10.10	3,250	+0.00(+0.00%)
Aug 16, 2013	10.10	10.10	10.10	10.10	1	+0.00(+0.00%)
Aug 14, 2013		10.10	10.10	10.10	0	-0.03(-0.30%)
Aug 13, 2013	10.15	10.15	10.10	10.13	5,100	-0.07(-0.69%)
Aug 12, 2013	10.30	10.35	10.20	10.20	10,027	+0.00(+0.00%)
Aug 09, 2013	10.29	10.33	10.20	10.20	1,450	-0.05(-0.49%)
Aug 08, 2013	10.20	10.25	10.20	10.25	1,192	+0.05(+0.49%)
Aug 07, 2013	10.09	10.20	10.09	10.20	11,275	+0.20(+2.00%)
Aug 02, 2013		10.00	10.00	10.00	0	-0.20(-1.96%)
Aug 01, 2013	10.20	10.20	10.20	10.20	1,000	+0.00(+0.00%)
Jul 31, 2013	10.20	10.20	10.20	10.20	2,800	-0.05(-0.49%)
Jul 30, 2013	10.16	10.25	10.16	10.25	4,019	+0.20(+1.99%)
Jul 29, 2013	10.10	10.10	10.05	10.05	603	-0.20(-1.95%)
Jul 26, 2013	10.25	10.25	10.25	10.25	700	+0.45(+4.59%)
Jul 25, 2013	9.970	9.970	9.800	9.800	10,258	-0.18(-1.80%)
Jul 24, 2013	10.05	10.05	9.980	9.980	5,450	-0.17(-1.67%)
Jul 23, 2013	10.15	10.15	10.15	10.15	3,200	-0.10(-0.98%)
Jul 22, 2013	10.20	10.25	10.10	10.25	6,900	+0.15(+1.49%)
Jul 19, 2013	10.10	10.10	10.10	10.10	1,700	+0.15(+1.51%)
Jul 18, 2013	9.950	9.950	9.950	9.950	0	+0.00(+0.00%)
Jul 17, 2013	9.950	9.960	9.850	9.950	5,460	+0.10(+1.02%)
Jul 16, 2013	10.00	10.49	9.800	9.850	17,290	-0.15(-1.50%)
Jul 15, 2013	10.10	10.10	10.00	10.00	2,900	-0.03(-0.30%)
Jul 12, 2013	9.710	10.11	9.710	10.03	4,900	+0.03(+0.30%)
Jul 11, 2013	10.00	10.05	10.00	10.00	7,250	+0.00(+0.00%)
Jul 10, 2013	10.00	10.04	10.00	10.00	7,591	-0.05(-0.50%)
Jul 09, 2013	10.00	10.07	9.850	10.05	7,310	+0.05(+0.50%)
Jul 08, 2013	10.00	10.00	10.00	10.00	3,150	+0.00(+0.00%)
Jul 05, 2013	9.800	10.00	9.800	10.00	3,100	+0.20(+2.04%)
Jul 04, 2013	9.820	9.820	9.710	9.800	5,100	+0.00(+0.00%)
Jul 03, 2013		9.800	9.800	9.800	0	+0.00(+0.00%)
Jul 02, 2013	9.800	9.800	9.800	9.800	2,000	+0.00(+0.00%)
Jun 28, 2013		9.800	9.800	9.800	0	+0.14(+1.45%)
Jun 26, 2013	9.750	9.750	9.660	9.660	10,200	-0.34(-3.40%)
Jun 25, 2013		10.00	10.00	10.00	0	+0.00(+0.00%)
Jun 24, 2013	9.970	10.00	9.710	10.00	10,200	+0.03(+0.30%)
Jun 21, 2013	9.800	9.970	9.800	9.970	1,483	+0.17(+1.73%)
Jun 20, 2013	9.950	9.950	9.800	9.800	2,800	-0.18(-1.80%)
Jun 19, 2013	9.980	9.980	9.950	9.980	4,000	-0.02(-0.20%)
Jun 18, 2013	9.970	10.00	9.970	10.00	4,800	+0.03(+0.30%)
Jun 17, 2013	9.990	9.990	9.970	9.970	3,950	-0.02(-0.20%)
Jun 14, 2013	9.990	9.990	9.990	9.990	179	+0.09(+0.91%)
Jun 13, 2013	9.970	9.970	9.900	9.900	2,500	+0.00(+0.00%)
Jun 12, 2013	10.00	10.00	9.900	9.900	3,304	-0.10(-1.00%)
Jun 11, 2013	10.00	10.00	9.900	10.00	2,689	+0.00(+0.00%)
Jun 10, 2013	10.00	10.00	10.00	10.00	1,200	-0.02(-0.20%)
Jun 07, 2013	10.00	10.02	9.950	10.02	10,800	+0.02(+0.20%)
Jun 06, 2013	9.950	10.00	9.650	10.00	11,279	+0.05(+0.50%)
Jun 05, 2013	9.800	10.00	9.800	9.950	10,490	-0.05(-0.50%)
Jun 04, 2013	10.00	10.00	10.00	10.00	700	+0.00(+0.00%)

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.