Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	2.178	2.183	2.183	2.183	2,348	-0.01(-0.61%)
Oct 30, 2014	2.197	2.197	2.197	2.197	2,362	+0.10(+4.54%)
Oct 28, 2014	2.095	2.101	2.101	2.101	156	+0.00(+0.02%)
Oct 27, 2014	2.139	2.174	2.101	2.101	452	-0.07(-3.33%)
Oct 24, 2014	2.178	2.178	2.107	2.174	925	-0.02(-1.06%)
Oct 23, 2014	2.146	2.197	2.101	2.197	1,316	+0.05(+2.38%)
Oct 22, 2014	2.158	2.158	2.146	2.146	2,661	-0.01(-0.29%)
Oct 21, 2014	2.101	2.152	2.101	2.152	2,430	+0.06(+2.74%)
Oct 20, 2014	2.159	2.063	2.076	2.095	1,722	+0.03(+1.55%)
Oct 17, 2014	2.107	2.151	2.044	2.063	9,457	-0.10(-4.72%)
Oct 16, 2014	2.165	2.018	2.018	2.165	255	+0.15(+7.28%)
Oct 15, 2014	2.024	2.101	2.012	2.018	5,029	-0.12(-5.67%)
Oct 14, 2014	2.012	2.139	1.993	2.139	4,681	+0.06(+3.08%)
Oct 13, 2014	2.152	2.215	2.152	2.076	4,489	-0.08(-3.56%)
Oct 10, 2014	2.171	2.171	2.152	2.152	768	-0.06(-2.60%)
Oct 09, 2014	2.331	2.331	2.235	2.210	5,876	-0.17(-6.99%)
Oct 08, 2014	2.446	2.446	2.331	2.376	5,912	-0.06(-2.27%)
Oct 07, 2014	2.331	2.431	2.331	2.431	1,075	+0.03(+1.23%)
Oct 06, 2014	2.427	2.427	2.312	2.401	9,024	-0.04(-1.83%)
Oct 03, 2014	2.446	2.456	2.446	2.446	1,518	+0.00(+0.00%)
Oct 02, 2014	2.446	2.503	2.357	2.446	14,484	-0.10(-4.08%)
Oct 01, 2014	2.427	2.550	2.427	2.550	4,854	+0.00(+0.08%)
Sep 29, 2014	2.535	2.548	2.548	2.548	313	+0.02(+0.63%)
Sep 26, 2014	2.491	2.642	2.433	2.532	6,213	+0.05(+2.19%)
Sep 25, 2014	2.599	2.599	2.401	2.478	3,758	-0.10(-3.96%)
Sep 24, 2014	2.535	2.612	2.523	2.580	7,672	+0.03(+1.10%)
Sep 23, 2014	2.631	2.682	2.491	2.552	21,341	-0.10(-3.94%)
Sep 22, 2014	2.676	2.679	2.657	2.657	14,825	-0.10(-3.53%)
Sep 19, 2014	2.733	2.754	2.689	2.754	7,547	+0.02(+0.75%)
Sep 18, 2014	2.747	2.753	2.733	2.733	4,055	-0.01(-0.23%)
Sep 17, 2014	2.810	2.810	2.721	2.740	5,787	-0.06(-2.05%)
Sep 16, 2014	2.708	2.797	2.708	2.797	3,037	+0.07(+2.58%)
Sep 15, 2014	2.752	2.765	2.721	2.727	9,708	-0.06(-2.00%)
Sep 12, 2014	2.759	2.828	2.759	2.783	7,046	+0.02(+0.63%)
Sep 11, 2014	2.918	2.944	2.765	2.765	24,282	-0.21(-7.08%)
Sep 10, 2014	2.938	3.353	2.874	2.976	198,921	+0.06(+2.19%)
Sep 09, 2014	2.721	2.925	2.721	2.912	14,290	+0.18(+6.54%)
Sep 08, 2014	2.752	2.752	2.733	2.733	1,075	-0.02(-0.68%)
Sep 05, 2014	2.842	2.848	2.734	2.752	12,714	-0.10(-3.38%)
Sep 04, 2014	2.957	2.963	2.842	2.848	8,654	-0.13(-4.50%)
Sep 03, 2014	2.861	2.982	2.842	2.982	3,914	+0.09(+2.94%)
Sep 02, 2014	2.848	2.906	2.842	2.897	8,938	-0.02(-0.73%)
Aug 29, 2014	2.784	2.918	2.918	2.918	3,914	+0.01(+0.44%)
Aug 28, 2014	2.778	2.906	2.778	2.906	3,319	-0.01(-0.20%)
Aug 27, 2014	2.989	2.989	2.772	2.912	13,349	-0.05(-1.74%)
Aug 26, 2014	2.733	2.989	2.721	2.963	83,476	+0.28(+10.48%)
Aug 25, 2014	2.752	2.752	2.682	2.682	786	-0.10(-3.45%)
Aug 22, 2014	2.772	2.797	2.772	2.778	2,818	+0.01(+0.21%)
Aug 21, 2014	2.760	2.772	2.746	2.772	939	+0.01(+0.25%)
Aug 20, 2014	2.714	2.765	2.689	2.765	9,277	+0.02(+0.70%)
Aug 19, 2014	2.669	2.784	2.645	2.746	19,537	+0.07(+2.63%)
Aug 18, 2014	2.669	2.778	2.632	2.676	7,989	-0.01(-0.24%)
Aug 15, 2014	2.682	2.701	2.682	2.682	5,392	-0.00(-0.00%)
Aug 14, 2014	2.772	2.772	2.639	2.682	24,986	-0.14(-4.83%)
Aug 13, 2014	2.906	2.906	2.714	2.818	50,449	-0.01(-0.38%)
Aug 12, 2014	2.867	2.995	2.761	2.829	25,769	-0.02(-0.67%)
Aug 11, 2014	2.765	2.906	2.631	2.848	56,683	+0.10(+3.72%)
Aug 08, 2014	2.657	2.721	2.657	2.746	8,214	+0.03(+1.18%)
Aug 06, 2014	2.874	2.714	2.714	2.714	234	+0.04(+1.67%)
Aug 05, 2014	2.689	2.701	2.650	2.669	52,806	-0.08(-3.02%)
Aug 04, 2014	2.721	2.976	2.721	2.752	9,576	+0.05(+1.89%)
Aug 01, 2014	2.810	2.970	2.682	2.701	18,317	-0.04(-1.40%)
Jul 31, 2014	2.772	2.772	2.631	2.740	34,436	-0.08(-2.94%)
Jul 30, 2014	2.931	2.931	2.810	2.823	101,777	-0.08(-2.64%)
Jul 29, 2014	2.887	2.957	2.880	2.899	67,177	-0.03(-1.09%)
Jul 28, 2014	3.097	3.097	3.097	2.931	18,355	-0.13(-4.38%)
Jul 25, 2014	2.880	3.097	2.855	3.065	50,926	+0.14(+4.81%)
Jul 24, 2014	3.033	3.033	2.867	2.925	30,213	-0.04(-1.51%)
Jul 23, 2014	2.976	3.097	2.950	2.970	57,120	-0.10(-3.13%)
Jul 22, 2014	3.270	3.378	3.047	3.065	171,136	-0.27(-8.05%)
Jul 21, 2014	3.314	3.864	3.225	3.334	1,974,668	+0.70(+26.40%)
Jul 18, 2014	2.548	2.644	2.548	2.637	2,661	+0.04(+1.47%)
Jul 17, 2014	2.625	2.648	2.599	2.599	4,952	-0.04(-1.45%)
Jul 16, 2014	2.638	2.644	2.618	2.637	11,399	-0.01(-0.24%)
Jul 15, 2014	2.727	2.727	2.612	2.644	9,708	-0.03(-1.19%)
Jul 14, 2014	2.644	2.695	2.644	2.676	4,854	-0.10(-3.68%)
Jul 11, 2014	2.626	2.784	2.626	2.778	8,435	+0.10(+3.83%)
Jul 10, 2014	2.752	2.752	2.631	2.675	12,340	-0.07(-2.57%)
Jul 09, 2014	2.733	2.778	2.733	2.746	15,448	+0.01(+0.47%)
Jul 08, 2014	2.708	2.733	2.644	2.733	19,266	+0.03(+0.94%)
Jul 07, 2014	2.733	2.746	2.708	2.708	4,979	+0.05(+1.71%)
Jul 03, 2014	2.657	2.662	2.662	2.662	3,288	-0.09(-3.27%)
Jul 02, 2014	2.631	2.752	2.631	2.752	28,029	+0.12(+4.61%)
Jul 01, 2014	2.625	2.631	2.618	2.631	2,035	-0.02(-0.72%)
Jun 30, 2014	2.599	2.650	2.599	2.650	8,220	+0.03(+0.97%)
Jun 27, 2014	2.669	2.710	2.586	2.625	13,920	-0.04(-1.44%)
Jun 26, 2014	2.606	2.663	2.599	2.663	5,684	+0.02(+0.72%)
Jun 25, 2014	2.721	2.727	2.638	2.644	37,145	-0.15(-5.26%)
Jun 24, 2014	2.842	2.887	2.561	2.791	77,391	-0.42(-12.95%)
Jun 23, 2014	3.193	3.327	3.193	3.206	7,672	-0.08(-2.52%)
Jun 20, 2014	3.110	3.289	3.110	3.289	8,916	+0.14(+4.46%)
Jun 19, 2014	3.206	3.327	3.142	3.148	7,135	-0.18(-5.37%)
Jun 18, 2014	3.110	3.397	3.110	3.327	11,631	+0.15(+4.83%)
Jun 17, 2014	3.161	3.174	3.078	3.174	9,705	+0.01(+0.40%)
Jun 16, 2014	3.091	3.212	3.078	3.161	16,375	-0.08(-2.56%)
Jun 13, 2014	3.257	3.480	3.161	3.244	88,179	+0.01(+0.40%)
Jun 12, 2014	3.480	3.480	3.199	3.231	62,115	-0.19(-5.42%)
Jun 11, 2014	3.168	3.576	3.155	3.417	137,720	+0.28(+8.85%)
Jun 10, 2014	3.002	3.161	3.002	3.139	103,156	+0.21(+7.20%)
Jun 06, 2014	2.976	2.976	2.928	2.928	7,652	-0.07(-2.45%)
Jun 05, 2014	2.721	3.002	2.721	3.002	30,971	+0.29(+10.85%)
Jun 04, 2014	2.638	2.708	2.638	2.708	1,017	-0.03(-1.17%)
Jun 03, 2014	2.638	2.887	2.529	2.740	17,017	+0.18(+6.98%)
Jun 02, 2014	2.548	2.586	2.548	2.561	4,013	+0.00(+0.00%)
May 30, 2014	2.530	2.561	2.529	2.561	6,056	-0.04(-1.47%)
May 29, 2014	2.529	2.599	2.529	2.599	2,281	-0.01(-0.49%)
May 28, 2014	2.535	2.612	2.491	2.612	7,672	+0.03(+0.99%)
May 27, 2014	2.586	2.586	2.503	2.586	1,565	+0.02(+0.75%)
May 23, 2014	2.554	2.567	2.567	2.567	3,758	-0.03(-1.23%)
May 22, 2014	2.599	2.599	2.599	2.599	1,611	-0.04(-1.45%)
May 21, 2014	2.663	2.663	2.638	2.638	317	+0.00(+0.00%)
May 20, 2014	2.548	2.638	2.548	2.638	626	+0.06(+2.23%)
May 19, 2014	2.657	2.657	2.574	2.580	1,565	+0.01(+0.50%)
May 16, 2014	2.593	2.593	2.567	2.567	579	-0.05(-1.95%)
May 15, 2014	2.523	2.727	2.523	2.618	7,520	-0.02(-0.72%)
May 14, 2014	2.580	2.637	2.548	2.637	1,506	-0.07(-2.65%)
May 13, 2014	2.580	2.727	2.574	2.709	6,017	+0.07(+2.47%)
May 12, 2014	2.663	2.701	2.644	2.644	1,651	-0.06(-2.32%)
May 09, 2014	2.491	2.707	2.491	2.707	2,588	+0.21(+8.40%)
May 08, 2014	2.498	2.778	2.491	2.497	15,815	-0.01(-0.51%)
May 07, 2014	2.535	2.544	2.491	2.510	31,864	-0.06(-2.48%)
May 06, 2014	2.593	2.593	2.510	2.574	4,370	-0.05(-1.95%)
May 05, 2014	2.574	2.625	2.523	2.625	8,883	+0.03(+1.17%)
May 02, 2014	2.555	2.594	2.555	2.594	663	-0.00(-0.18%)
May 01, 2014	2.574	2.648	2.516	2.599	15,639	-0.09(-3.33%)
Apr 30, 2014	2.561	2.778	2.503	2.689	37,385	+0.12(+4.73%)
Apr 29, 2014	2.554	2.567	2.491	2.567	12,414	-0.03(-1.23%)
Apr 28, 2014	2.733	2.733	2.548	2.599	21,912	-0.20(-7.08%)
Apr 25, 2014	2.797	2.797	2.797	2.797	156	+0.17(+6.57%)
Apr 24, 2014	2.657	2.671	2.514	2.625	18,812	-0.01(-0.24%)
Apr 23, 2014	2.631	2.631	2.631	2.631	156	+0.01(+0.49%)
Apr 22, 2014	2.574	2.618	2.523	2.618	2,975	-0.04(-1.68%)
Apr 21, 2014	2.491	2.663	2.491	2.663	3,444	+0.01(+0.48%)
Apr 17, 2014	2.638	2.650	2.650	2.650	626	-0.04(-1.46%)
Apr 15, 2014	2.586	2.689	2.689	2.689	10,334	-0.01(-0.20%)
Apr 14, 2014	2.682	2.733	2.542	2.695	6,988	-0.02(-0.92%)
Apr 10, 2014	2.720	2.720	2.720	2.720	0	+0.01(+0.21%)
Apr 09, 2014	2.535	2.731	2.491	2.714	10,270	+0.08(+3.16%)
Apr 08, 2014	2.574	2.631	2.574	2.631	4,561	+0.06(+2.23%)
Apr 07, 2014	2.650	2.676	2.478	2.574	19,282	-0.08(-2.89%)
Apr 04, 2014	2.733	2.829	2.618	2.650	31,406	-0.10(-3.49%)
Apr 03, 2014	2.863	2.863	2.746	2.746	12,232	-0.13(-4.66%)
Apr 02, 2014	2.867	2.970	2.829	2.880	5,699	-0.02(-0.66%)
Apr 01, 2014	2.855	2.899	2.791	2.899	15,123	-0.04(-1.30%)
Mar 31, 2014	3.008	3.008	2.842	2.938	8,687	-0.09(-2.95%)
Mar 28, 2014	2.880	3.027	2.880	3.027	2,442	+0.16(+5.57%)
Mar 27, 2014	3.053	3.053	2.855	2.867	20,462	-0.18(-5.87%)
Mar 26, 2014	3.014	3.148	2.976	3.046	4,028	-0.05(-1.65%)
Mar 25, 2014	3.231	3.257	3.065	3.097	6,827	-0.09(-2.81%)
Mar 24, 2014	3.104	3.242	3.033	3.187	4,282	-0.00(-0.05%)
Mar 21, 2014	3.283	3.418	3.104	3.188	24,820	-0.08(-2.49%)
Mar 20, 2014	3.321	3.423	3.257	3.270	24,412	-0.05(-1.54%)
Mar 19, 2014	3.283	3.354	3.225	3.321	4,703	+0.12(+3.79%)
Mar 18, 2014	3.097	3.283	3.095	3.199	12,487	+0.08(+2.45%)
Mar 17, 2014	3.059	3.123	2.986	3.123	6,609	+0.06(+2.09%)
Mar 14, 2014	3.078	3.123	2.957	3.059	2,268	-0.01(-0.42%)
Mar 13, 2014	3.129	3.129	3.072	3.072	6,733	+0.04(+1.26%)
Mar 12, 2014	3.148	3.218	2.989	3.033	24,164	-0.11(-3.65%)
Mar 11, 2014	3.270	3.314	3.148	3.148	27,745	-0.17(-5.19%)
Mar 10, 2014	3.442	3.442	3.129	3.321	42,865	-0.02(-0.48%)
Mar 07, 2014	3.327	3.410	3.289	3.337	11,811	-0.04(-1.23%)
Mar 06, 2014	3.347	3.404	3.212	3.378	61,086	+0.03(+0.95%)
Mar 05, 2014	3.449	3.455	3.346	3.346	14,913	-0.07(-2.06%)
Mar 04, 2014	3.480	3.640	3.385	3.417	25,024	-0.05(-1.55%)
Mar 03, 2014	3.493	3.544	3.257	3.470	63,635	-0.02(-0.66%)
Feb 28, 2014	3.761	3.844	3.334	3.493	99,511	-0.31(-8.22%)
Feb 27, 2014	3.717	3.985	3.704	3.806	114,745	+0.13(+3.65%)
Feb 26, 2014	3.283	3.832	3.283	3.672	244,011	+0.35(+10.58%)
Feb 25, 2014	3.321	3.563	3.231	3.321	54,572	+0.01(+0.19%)
Feb 24, 2014	3.436	3.436	3.225	3.314	29,950	-0.08(-2.24%)
Feb 21, 2014	3.404	3.404	3.321	3.390	16,833	-0.03(-0.86%)
Feb 20, 2014	3.359	3.498	3.263	3.420	49,583	+0.04(+1.22%)
Feb 19, 2014	3.551	3.625	3.321	3.379	72,551	-0.26(-7.18%)
Feb 18, 2014	3.206	3.698	3.206	3.640	353,477	+0.41(+12.65%)
Feb 14, 2014	3.193	3.231	3.231	3.231	39,303	+0.00(+0.00%)
Feb 13, 2014	3.155	3.321	3.065	3.231	238,664	+0.13(+4.12%)
Feb 12, 2014	2.893	3.110	2.874	3.104	24,401	+0.19(+6.35%)
Feb 11, 2014	2.931	2.957	2.835	2.918	21,194	+0.01(+0.44%)
Feb 10, 2014	3.002	3.002	2.842	2.906	12,855	+0.03(+1.11%)
Feb 07, 2014	2.753	2.874	2.753	2.874	2,975	+0.05(+1.81%)
Feb 06, 2014	2.931	3.027	2.823	2.823	14,976	-0.20(-6.75%)
Feb 05, 2014	2.880	3.027	2.733	3.027	10,552	+0.11(+3.72%)
Feb 04, 2014	2.791	2.918	2.772	2.918	17,039	+0.11(+4.10%)
Feb 03, 2014	3.014	3.014	2.791	2.804	24,161	-0.13(-4.57%)
Jan 31, 2014	2.874	3.104	2.874	2.938	18,226	-0.01(-0.22%)
Jan 30, 2014	2.887	3.064	2.887	2.944	29,972	-0.03(-0.86%)
Jan 29, 2014	2.759	3.212	2.714	2.970	321,879	+0.22(+8.14%)
Jan 28, 2014	2.657	2.954	2.657	2.746	39,978	+0.13(+5.14%)
Jan 27, 2014	2.848	2.848	2.574	2.612	29,818	-0.27(-9.32%)
Jan 24, 2014	2.798	2.899	2.798	2.880	2,090	-0.05(-1.72%)
Jan 23, 2014	2.874	2.944	2.855	2.931	20,920	-0.04(-1.31%)
Jan 22, 2014	3.065	3.065	2.970	2.970	3,469	-0.01(-0.43%)
Jan 21, 2014	2.957	3.008	2.906	2.982	15,982	+0.11(+3.78%)
Jan 17, 2014	2.893	2.874	2.874	2.874	78,763	+0.06(+2.28%)
Jan 16, 2014	2.829	3.308	2.810	2.810	125,271	-0.05(-1.79%)
Jan 15, 2014	2.848	2.950	2.676	2.861	52,090	+0.01(+0.45%)
Jan 14, 2014	2.938	2.938	2.810	2.848	10,068	-0.10(-3.46%)
Jan 13, 2014	3.116	3.161	2.861	2.950	31,630	-0.08(-2.74%)
Jan 10, 2014	3.097	3.174	2.950	3.033	85,805	-0.08(-2.66%)
Jan 09, 2014	3.225	3.251	3.078	3.116	26,242	-0.13(-3.94%)
Jan 08, 2014	3.174	3.359	3.129	3.244	61,474	-0.01(-0.39%)
Jan 07, 2014	3.340	3.436	3.110	3.257	72,528	-0.07(-2.11%)
Jan 06, 2014	3.244	3.353	3.117	3.327	31,752	+0.06(+1.76%)
Jan 03, 2014	3.168	3.410	3.053	3.270	111,277	+0.11(+3.64%)
Jan 02, 2014	3.078	3.251	3.053	3.155	23,127	-0.11(-3.32%)
Dec 31, 2013	3.199	3.263	3.263	3.263	29,595	+0.06(+2.00%)
Dec 30, 2013	3.417	3.423	3.174	3.199	72,534	-0.19(-5.47%)
Dec 27, 2013	3.979	3.979	3.129	3.385	260,286	-0.38(-10.17%)
Dec 26, 2013	4.030	4.036	3.519	3.768	112,041	-0.08(-2.16%)
Dec 24, 2013	3.832	4.106	3.608	3.851	236,779	+0.19(+5.24%)
Dec 23, 2013	3.429	3.659	3.257	3.659	188,415	+0.34(+10.40%)
Dec 20, 2013	4.164	4.311	3.097	3.314	789,738	-0.39(-10.52%)
Dec 19, 2013	3.097	3.730	3.078	3.704	181,002	+0.61(+19.59%)
Dec 18, 2013	3.008	3.180	2.950	3.097	76,236	-0.03(-1.02%)
Dec 17, 2013	2.842	3.180	2.759	3.129	114,396	+0.29(+10.11%)
Dec 16, 2013	2.657	3.110	2.586	2.842	136,483	+0.17(+6.21%)
Dec 13, 2013	2.580	2.677	2.580	2.676	11,891	+0.15(+6.08%)
Dec 12, 2013	2.459	2.669	2.459	2.523	8,263	+0.06(+2.60%)
Dec 11, 2013	2.427	2.516	2.414	2.459	30,141	-0.03(-1.28%)
Dec 10, 2013	2.714	2.714	2.382	2.491	43,727	-0.24(-8.68%)
Dec 09, 2013	3.129	3.148	2.554	2.728	174,227	+0.03(+1.21%)
Dec 06, 2013	2.357	3.110	2.350	2.695	0	+0.27(+11.06%)
Dec 05, 2013	2.414	2.777	2.414	2.427	0	+0.07(+3.18%)
Dec 04, 2013	2.216	2.408	2.216	2.352	0	+0.03(+1.32%)
Dec 03, 2013	2.235	2.375	2.178	2.321	0	+0.08(+3.56%)
Dec 02, 2013	2.146	2.344	2.146	2.242	0	+0.10(+4.78%)
Nov 27, 2013	2.076	2.139	2.139	2.139	2,661	+0.01(+0.60%)
Nov 26, 2013	2.127	2.127	2.120	2.127	5,533	-0.01(-0.60%)
Nov 25, 2013	2.126	2.139	2.088	2.139	0	+0.02(+0.90%)
Nov 22, 2013	2.088	2.127	2.063	2.120	0	-0.03(-1.48%)
Nov 21, 2013	2.184	2.184	2.152	2.152	0	-0.03(-1.17%)
Nov 20, 2013	2.082	2.178	2.082	2.178	0	+0.03(+1.19%)
Nov 19, 2013	2.197	2.197	2.069	2.152	0	-0.01(-0.31%)
Nov 18, 2013	2.247	2.248	2.159	2.159	0	-0.10(-4.51%)
Nov 14, 2013	2.254	2.261	2.261	2.261	6,889	+0.03(+1.43%)
Nov 12, 2013	2.216	2.229	2.216	2.229	0	+0.05(+2.34%)
Nov 11, 2013	2.171	2.178	2.171	2.178	0	+0.01(+0.59%)
Nov 08, 2013	2.248	2.261	2.164	2.165	0	-0.06(-2.59%)
Nov 07, 2013	2.210	2.312	2.203	2.222	0	-0.09(-3.83%)
Nov 06, 2013	2.299	2.325	2.299	2.311	0	-0.03(-1.13%)
Nov 05, 2013	2.312	2.433	2.305	2.337	0	-0.05(-2.14%)
Nov 04, 2013	2.388	2.388	2.388	2.388	0	-0.01(-0.27%)

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.