Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2014	8.773	8.483	8.483	8.483	1,880	-0.20(-2.25%)
Jul 28, 2014	8.739	8.923	8.679	8.679	3,763	+0.23(+2.67%)
Jul 25, 2014	8.441	8.454	8.441	8.454	367	+0.02(+0.25%)
Jul 24, 2014	8.475	8.688	8.432	8.432	1,645	-0.03(-0.30%)
Jul 23, 2014	8.449	8.688	8.449	8.458	928	-0.02(-0.20%)
Jul 22, 2014	8.466	8.551	8.466	8.475	2,217	+0.03(+0.40%)
Jul 21, 2014	8.441	8.441	8.441	8.441	411	-0.08(-0.90%)
Jul 18, 2014	8.696	8.696	8.517	8.517	3,032	-0.26(-2.91%)
Jul 17, 2014	8.687	8.781	8.662	8.773	3,444	-0.04(-0.48%)
Jul 16, 2014	8.688	8.922	8.688	8.815	2,771	+0.18(+2.07%)
Jul 15, 2014	8.637	8.637	8.637	8.637	499	-0.26(-2.87%)
Jul 14, 2014	8.577	8.892	8.577	8.892	3,210	+0.47(+5.56%)
Jul 10, 2014	8.424	8.424	8.424	8.424	117	-0.03(-0.35%)
Jul 09, 2014	8.530	8.530	8.454	8.454	1,573	+0.08(+1.01%)
Jul 08, 2014	8.530	8.530	8.369	8.369	4,637	-0.15(-1.79%)
Jul 07, 2014	8.369	8.521	8.369	8.521	419	+0.14(+1.72%)
Jul 02, 2014	8.378	8.378	8.378	8.378	709	-0.02(-0.20%)
Jun 30, 2014	8.386	8.394	8.394	8.394	1,537	-0.02(-0.20%)
Jun 27, 2014	8.454	8.462	8.411	8.411	2,717	-0.05(-0.60%)
Jun 26, 2014	8.462	8.462	8.462	8.462	125	-0.01(-0.14%)
Jun 25, 2014	8.462	8.493	8.462	8.474	786	-0.01(-0.16%)
Jun 23, 2014	8.462	8.487	8.487	8.487	39	+0.03(+0.30%)
Jun 20, 2014	8.462	8.462	8.462	8.462	273	-0.07(-0.78%)
Jun 19, 2014	8.503	8.529	8.503	8.529	2,128	+0.08(+0.89%)
Jun 18, 2014	8.454	8.454	8.453	8.454	1,781	+0.07(+0.79%)
Jun 16, 2014	8.386	8.388	8.388	8.388	9	-0.03(-0.32%)
Jun 13, 2014	8.424	8.424	8.415	8.415	1,188	-0.11(-1.25%)
Jun 12, 2014	8.530	8.530	8.513	8.521	6,920	+0.07(+0.80%)
Jun 11, 2014	8.454	8.454	8.454	8.454	5,914	+0.07(+0.87%)
Jun 10, 2014	8.381	8.381	8.381	8.381	118	-0.02(-0.26%)
Jun 06, 2014	8.394	8.394	8.386	8.403	1,656	-0.01(-0.10%)
Jun 05, 2014	8.378	8.411	8.378	8.411	2,602	+0.05(+0.61%)
Jun 04, 2014	8.352	8.394	8.352	8.361	5,591	-0.04(-0.52%)
Jun 02, 2014	8.538	8.405	8.405	8.405	2,010	+0.01(+0.12%)
May 30, 2014	8.378	8.496	8.378	8.394	4,376	+0.02(+0.20%)
May 29, 2014	8.411	8.454	8.378	8.378	6,639	+0.00(+0.00%)
May 28, 2014	8.378	8.378	8.378	8.378	438	-0.02(-0.18%)
May 27, 2014	8.361	8.393	8.361	8.393	740	-0.06(-0.72%)
May 22, 2014	8.462	8.454	8.454	8.454	828	-0.04(-0.50%)
May 21, 2014	8.434	8.635	8.434	8.496	8,236	+0.04(+0.50%)
May 20, 2014	8.437	8.454	8.437	8.454	3,577	+0.30(+3.73%)
May 15, 2014	8.318	8.149	8.149	8.149	8	-0.22(-2.63%)
May 13, 2014	8.268	8.369	8.369	8.369	473	+0.10(+1.23%)
May 12, 2014	8.073	8.268	8.073	8.268	5,194	+0.07(+0.81%)
May 09, 2014	8.150	8.201	8.150	8.201	930	+0.09(+1.05%)
May 08, 2014	8.116	8.116	8.116	8.116	179	+0.00(+0.00%)
May 06, 2014	8.158	8.115	8.115	8.115	5	-0.06(-0.72%)
May 05, 2014	8.183	8.428	8.158	8.175	15,134	-0.19(-2.22%)
May 02, 2014	8.411	8.411	8.361	8.361	559	+0.03(+0.30%)
May 01, 2014	8.259	8.335	8.259	8.335	1,560	+0.05(+0.61%)
Apr 30, 2014	8.276	8.285	8.242	8.285	2,620	+0.03(+0.31%)
Apr 29, 2014	8.158	8.259	8.158	8.259	2,645	+0.09(+1.14%)
Apr 28, 2014	8.200	8.200	8.039	8.166	4,612	+0.01(+0.10%)
Apr 24, 2014	8.124	8.158	8.158	8.158	11,947	-0.04(-0.46%)
Apr 23, 2014	8.200	8.276	8.196	8.196	1,454	-0.08(-0.97%)
Apr 22, 2014	8.276	8.276	8.276	8.276	693	-0.15(-1.81%)
Apr 21, 2014	8.225	8.428	8.073	8.428	24,837	+0.16(+1.92%)
Apr 17, 2014	8.293	8.269	8.269	8.269	11,947	-0.01(-0.08%)
Apr 16, 2014	8.306	8.306	8.276	8.276	3,432	-0.01(-0.10%)
Apr 15, 2014	8.327	8.327	8.285	8.285	1,776	+0.00(+0.00%)
Apr 14, 2014	8.132	8.285	8.132	8.285	2,027	-0.03(-0.31%)
Apr 11, 2014	8.192	8.310	8.192	8.310	6,638	+0.13(+1.55%)
Apr 10, 2014	8.124	8.183	8.124	8.183	3,826	+0.10(+1.26%)
Apr 09, 2014	8.073	8.107	8.031	8.082	2,297	+0.00(+0.00%)
Apr 08, 2014	8.056	8.082	8.031	8.082	3,287	+0.02(+0.21%)
Apr 07, 2014	8.049	8.090	8.048	8.065	887	-0.25(-2.95%)
Apr 03, 2014	8.141	8.310	8.310	8.310	4,613	+0.18(+2.18%)
Apr 02, 2014	8.031	8.276	8.031	8.132	7,274	+0.17(+2.11%)
Apr 01, 2014	7.964	7.964	7.964	7.964	236	+0.01(+0.12%)
Mar 31, 2014	7.963	8.065	7.955	7.955	571	-0.11(-1.36%)
Mar 28, 2014	8.073	8.073	8.039	8.065	2,784	+0.05(+0.63%)
Mar 27, 2014	8.065	8.065	8.014	8.014	2,194	-0.02(-0.21%)
Mar 26, 2014	7.955	8.048	7.955	8.031	2,525	+0.08(+0.97%)
Mar 25, 2014	7.954	7.954	7.954	7.954	295	-0.08(-0.96%)
Mar 24, 2014	8.031	8.056	7.946	8.031	8,412	-0.14(-1.76%)
Mar 21, 2014	7.963	8.175	7.904	8.175	7,757	+0.10(+1.26%)
Mar 20, 2014	8.031	8.073	8.031	8.073	4,036	+0.04(+0.53%)
Mar 19, 2014	8.073	8.073	8.031	8.031	6,206	+0.00(+0.00%)
Mar 18, 2014	8.031	8.120	8.031	8.031	13,963	+0.00(+0.00%)
Mar 17, 2014	8.097	8.183	8.031	8.031	19,407	-0.06(-0.73%)
Mar 14, 2014	8.099	8.115	8.090	8.090	2,147	-0.07(-0.83%)
Mar 13, 2014	8.158	8.158	8.158	8.158	591	-0.02(-0.21%)
Mar 12, 2014	8.175	8.175	8.175	8.175	354	+0.00(+0.00%)
Mar 11, 2014	8.175	8.175	8.175	8.175	236	+0.03(+0.31%)
Mar 10, 2014	8.234	8.234	8.073	8.149	3,917	+0.07(+0.92%)
Mar 07, 2014	8.233	8.233	8.073	8.075	1,637	+0.00(+0.02%)
Mar 06, 2014	8.115	8.234	8.073	8.073	3,786	-0.04(-0.52%)
Mar 05, 2014	8.115	8.116	8.115	8.116	479	-0.04(-0.52%)
Mar 04, 2014	8.040	8.165	8.031	8.158	5,578	+0.05(+0.63%)
Mar 03, 2014	7.879	8.183	7.879	8.107	14,179	+0.00(+0.00%)
Feb 28, 2014	8.217	8.217	8.031	8.107	4,774	-0.02(-0.21%)
Feb 27, 2014	8.158	8.158	8.124	8.124	4,709	-0.07(-0.83%)
Feb 26, 2014	8.137	8.192	8.129	8.192	2,103	-0.03(-0.31%)
Feb 25, 2014	8.208	8.269	8.115	8.217	3,507	+0.01(+0.10%)
Feb 24, 2014	8.141	8.259	8.132	8.208	901	-0.11(-1.32%)
Feb 21, 2014	8.420	8.420	8.031	8.318	14,021	-0.06(-0.73%)
Feb 20, 2014	8.115	8.399	8.115	8.379	920	+0.30(+3.68%)
Feb 19, 2014	8.454	8.454	8.031	8.082	7,781	-0.45(-5.33%)
Feb 18, 2014	8.411	8.800	8.411	8.536	9,160	+0.34(+4.10%)
Feb 14, 2014	8.826	8.200	8.200	8.200	157,210	-0.66(-7.49%)
Feb 13, 2014	8.749	8.909	8.749	8.864	3,710	+0.08(+0.92%)
Feb 12, 2014	8.889	8.910	8.716	8.783	3,193	-0.13(-1.42%)
Feb 11, 2014	9.045	9.088	8.893	8.910	2,251	+0.05(+0.61%)
Feb 10, 2014	8.843	8.856	8.843	8.856	581	-0.03(-0.33%)
Feb 07, 2014	9.214	9.214	8.876	8.885	10,117	-0.40(-4.28%)
Feb 06, 2014	9.291	9.341	9.214	9.282	3,761	+0.03(+0.27%)
Feb 05, 2014	9.088	9.257	9.088	9.257	1,869	-0.08(-0.90%)
Feb 04, 2014	8.834	9.603	8.834	9.341	10,461	+0.46(+5.24%)
Feb 03, 2014	9.400	9.400	8.792	8.876	7,464	-0.43(-4.58%)
Jan 31, 2014	9.434	9.434	9.088	9.302	8,590	-0.04(-0.42%)
Jan 30, 2014	9.172	9.341	9.172	9.341	5,068	+0.13(+1.38%)
Jan 29, 2014	9.307	9.307	9.186	9.214	3,631	-0.08(-0.91%)
Jan 28, 2014	9.392	9.392	9.045	9.299	23,835	-0.01(-0.09%)
Jan 27, 2014	8.234	10.55	8.234	9.307	80,880	+1.32(+16.51%)
Jan 24, 2014	7.439	8.149	7.439	7.989	19,313	+0.56(+7.49%)
Jan 23, 2014	7.439	7.439	7.297	7.432	1,880	+0.16(+2.23%)
Jan 22, 2014	7.112	7.270	7.112	7.270	9,562	+0.17(+2.34%)
Jan 21, 2014	7.118	7.118	7.104	7.104	2,358	-0.01(-0.19%)
Jan 17, 2014	7.109	7.118	7.118	7.118	828	+0.02(+0.24%)
Jan 16, 2014	7.076	7.101	7.059	7.101	9,269	+0.00(+0.00%)
Jan 15, 2014	7.076	7.101	7.059	7.101	16,222	+0.03(+0.36%)
Jan 14, 2014	7.372	7.372	7.067	7.076	2,685	+0.02(+0.24%)
Jan 09, 2014	7.067	7.059	7.059	7.059	473	+0.03(+0.36%)
Jan 07, 2014	7.025	7.033	7.033	7.033	6,387	+0.06(+0.85%)
Jan 06, 2014	7.025	7.050	6.974	6.974	7,570	-0.19(-2.71%)
Jan 03, 2014	7.270	7.270	7.126	7.169	3,430	-0.12(-1.62%)
Jan 02, 2014	7.084	7.439	6.974	7.287	26,391	+0.30(+4.23%)
Dec 31, 2013	6.991	6.991	6.991	6.991	359	+0.09(+1.31%)
Dec 30, 2013	6.891	6.901	6.891	6.901	5,162	-0.09(-1.29%)
Dec 27, 2013	6.991	6.991	6.991	6.991	1,276	+0.10(+1.45%)
Dec 24, 2013	6.891	6.891	6.891	6.891	16	-0.02(-0.24%)
Dec 23, 2013	6.908	6.991	6.908	6.908	1,287	+0.02(+0.24%)
Dec 20, 2013	6.891	6.891	6.891	6.891	153	+0.00(+0.00%)
Dec 18, 2013	6.891	6.891	6.891	6.891	2,993	+0.00(+0.00%)
Dec 13, 2013	6.857	6.891	6.891	6.891	8	+0.07(+0.98%)
Dec 12, 2013	6.891	6.891	6.824	6.824	2,681	-0.07(-0.97%)
Dec 11, 2013	6.891	6.916	6.891	6.891	6,435	+0.00(+0.00%)
Dec 10, 2013	6.899	6.933	6.883	6.891	8,404	+0.00(+0.00%)
Dec 09, 2013	6.819	6.891	6.819	6.891	373	+0.08(+1.23%)
Dec 06, 2013	6.824	6.824	6.807	6.807	0	-0.04(-0.61%)
Dec 05, 2013	6.933	6.933	6.782	6.849	0	-0.07(-0.97%)
Dec 04, 2013	6.615	6.933	6.599	6.916	0	+0.23(+3.50%)
Dec 03, 2013	6.690	6.690	6.682	6.682	0	+0.00(+0.00%)
Nov 29, 2013	6.682	6.682	6.682	6.682	0	+0.11(+1.65%)
Nov 27, 2013	6.682	6.713	6.574	6.574	0	-0.15(-2.24%)
Nov 25, 2013	6.724	6.724	6.724	6.724	239	+0.04(+0.62%)
Nov 22, 2013	6.724	6.749	6.682	6.682	0	-0.01(-0.13%)
Nov 21, 2013	6.724	6.724	6.690	6.691	0	-0.03(-0.50%)
Nov 20, 2013	6.724	6.724	6.724	6.724	0	+0.03(+0.37%)
Nov 19, 2013	6.808	6.841	6.699	6.699	0	-0.12(-1.72%)
Nov 18, 2013	6.816	6.837	6.816	6.816	0	-0.03(-0.49%)
Nov 13, 2013	6.807	6.849	6.849	6.849	11,613	+0.02(+0.24%)
Nov 12, 2013	6.799	6.832	6.799	6.832	0	+0.00(+0.00%)
Nov 11, 2013	6.682	6.832	6.682	6.832	0	+0.11(+1.61%)
Nov 08, 2013	6.724	6.724	6.724	6.724	0	+0.12(+1.77%)
Nov 07, 2013	6.690	6.691	6.565	6.607	0	-0.08(-1.12%)
Nov 06, 2013	6.724	6.724	6.682	6.682	0	-0.04(-0.62%)
Nov 05, 2013	6.724	6.724	6.724	6.724	0	+0.00(+0.00%)
Nov 01, 2013	6.724	6.724	6.724	6.724	598	+0.00(+0.00%)
Oct 31, 2013	6.774	6.774	6.715	6.724	0	+0.00(+0.00%)
Oct 30, 2013	6.715	6.732	6.715	6.724	0	+0.00(+0.00%)
Oct 28, 2013	6.724	6.724	6.724	6.724	4,788	-0.02(-0.25%)
Oct 25, 2013	6.782	6.782	6.741	6.741	0	-0.01(-0.12%)
Oct 24, 2013	6.782	6.782	6.715	6.749	0	+0.02(+0.25%)
Oct 23, 2013	6.715	6.791	6.715	6.732	0	+0.05(+0.75%)
Oct 22, 2013	6.724	6.727	6.682	6.682	0	-0.04(-0.62%)
Oct 21, 2013	6.782	6.791	6.724	6.724	0	+0.00(+0.00%)
Oct 18, 2013	6.724	6.724	6.715	6.724	16,044	+0.04(+0.62%)
Oct 17, 2013	6.682	6.683	6.682	6.682	0	+0.00(+0.00%)
Oct 16, 2013	6.665	6.682	6.665	6.682	0	+0.12(+1.78%)
Oct 15, 2013	6.565	6.565	6.565	6.565	0	-0.03(-0.51%)
Oct 14, 2013	6.599	6.599	6.599	6.599	0	-0.04(-0.63%)
Oct 10, 2013	6.707	6.640	6.640	6.640	7,183	+0.03(+0.51%)
Oct 09, 2013	6.807	6.807	6.557	6.607	0	-0.10(-1.49%)
Oct 08, 2013	6.807	6.807	6.690	6.707	0	-0.10(-1.47%)
Oct 07, 2013	6.799	6.807	6.767	6.807	0	+0.04(+0.62%)
Oct 04, 2013	6.582	6.791	6.557	6.766	0	+0.16(+2.40%)
Oct 03, 2013	6.649	6.649	6.607	6.607	0	-0.07(-1.00%)
Oct 02, 2013	6.791	6.849	6.674	6.674	0	-0.13(-1.96%)
Oct 01, 2013	6.674	6.807	6.674	6.807	0	+0.13(+1.87%)
Sep 26, 2013	6.674	6.682	6.682	6.682	2,035	-0.04(-0.62%)
Sep 25, 2013	6.724	6.807	6.724	6.724	0	-0.08(-1.23%)
Sep 24, 2013	6.807	6.807	6.807	6.807	0	+0.00(+0.00%)
Sep 23, 2013	6.807	6.807	6.807	6.807	0	-0.03(-0.49%)
Sep 20, 2013	6.832	6.849	6.832	6.841	0	+0.00(+0.00%)
Sep 19, 2013	6.841	6.841	6.841	6.841	0	+0.16(+2.38%)
Sep 18, 2013	6.640	6.682	6.640	6.682	0	+0.04(+0.63%)
Sep 17, 2013	6.640	6.640	6.640	6.640	0	-0.03(-0.50%)
Sep 16, 2013	6.557	6.674	6.674	6.674	0	+0.12(+1.78%)
Sep 13, 2013	6.715	6.715	6.557	6.557	0	-0.13(-1.88%)
Sep 12, 2013	6.807	6.807	6.682	6.682	0	-0.04(-0.62%)
Sep 11, 2013	6.682	6.724	6.682	6.724	0	+0.03(+0.50%)
Sep 10, 2013	7.025	7.025	6.690	6.690	0	-0.31(-4.38%)
Sep 09, 2013	6.997	6.997	6.997	6.997	0	+0.20(+2.91%)
Sep 06, 2013	6.986	6.986	6.715	6.799	0	+0.12(+1.75%)
Sep 05, 2013	6.874	6.874	6.565	6.682	0	+0.21(+3.23%)
Sep 04, 2013	6.857	6.874	6.473	6.473	0	-0.27(-3.97%)
Aug 30, 2013	6.741	6.741	6.741	6.741	119	+0.02(+0.25%)
Aug 29, 2013	6.749	6.749	6.724	6.724	0	-0.01(-0.12%)
Aug 28, 2013	6.832	6.832	6.732	6.732	0	+0.01(+0.08%)
Aug 27, 2013	6.983	7.100	6.727	6.727	0	-0.29(-4.12%)
Aug 26, 2013	7.075	7.350	6.766	7.016	0	+0.10(+1.45%)
Aug 23, 2013	6.749	6.941	6.732	6.916	0	-0.03(-0.36%)
Aug 21, 2013	6.941	6.941	6.941	6.941	134	-0.03(-0.48%)
Aug 20, 2013	6.766	6.974	6.766	6.974	0	+0.20(+2.96%)
Aug 19, 2013	6.757	6.849	6.682	6.774	0	+0.23(+3.44%)
Aug 16, 2013	6.548	6.548	6.548	6.548	0	-0.00(-0.03%)
Aug 15, 2013	6.550	6.550	6.550	6.550	1,676	-0.04(-0.56%)
Aug 14, 2013	6.587	6.587	6.587	6.587	0	+0.03(+0.46%)
Aug 12, 2013	6.732	6.557	6.557	6.557	8,380	-0.13(-1.88%)
Aug 09, 2013	6.682	6.682	6.682	6.682	1,915	+0.04(+0.63%)
Aug 08, 2013	6.557	6.682	6.557	6.640	22,454	+0.17(+2.58%)
Aug 06, 2013	6.565	6.473	6.473	6.473	359	-0.05(-0.77%)
Aug 05, 2013	6.523	6.523	6.523	6.523	119	-0.03(-0.38%)
Aug 02, 2013	6.590	6.590	6.548	6.548	1,795	-0.01(-0.13%)

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.