Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	4.805	4.920	4.601	4.810	0	+0.05(+1.05%)
Oct 30, 2013	4.950	5.090	4.701	4.760	0	-0.05(-1.04%)
Oct 29, 2013	4.600	4.900	4.600	4.810	0	+0.29(+6.42%)
Oct 28, 2013	4.620	4.705	4.370	4.520	97,428	-0.10(-2.16%)
Oct 25, 2013	5.020	5.020	4.350	4.620	0	-0.28(-5.71%)
Oct 24, 2013	4.980	5.160	4.830	4.900	0	-0.06(-1.21%)
Oct 23, 2013	5.110	5.170	4.820	4.960	0	-0.29(-5.52%)
Oct 22, 2013	5.230	5.350	5.080	5.250	0	-0.02(-0.38%)
Oct 21, 2013	4.850	5.370	4.850	5.270	0	+0.57(+12.13%)
Oct 18, 2013	4.580	4.750	4.550	4.700	107,157	+0.22(+4.91%)
Oct 17, 2013	4.320	4.790	4.320	4.480	0	+0.23(+5.41%)
Oct 16, 2013	4.050	4.600	4.020	4.250	0	+0.19(+4.68%)
Oct 15, 2013	4.100	4.160	4.020	4.060	0	-0.03(-0.73%)
Oct 14, 2013	4.040	4.150	4.020	4.090	0	+0.10(+2.51%)
Oct 11, 2013	3.900	4.150	3.899	3.990	0	+0.14(+3.64%)
Oct 10, 2013	3.740	3.950	3.740	3.850	0	+0.07(+1.85%)
Oct 09, 2013	3.670	3.850	3.600	3.780	0	+0.05(+1.34%)
Oct 08, 2013	3.920	3.920	3.730	3.730	0	-0.15(-3.86%)
Oct 07, 2013	3.810	3.920	3.770	3.880	0	-0.01(-0.26%)
Oct 04, 2013	3.850	3.940	3.850	3.890	0	+0.00(+0.00%)
Oct 03, 2013	3.820	3.900	3.820	3.890	0	+0.10(+2.64%)
Oct 02, 2013	3.900	3.900	3.790	3.790	0	-0.10(-2.57%)
Oct 01, 2013	3.720	3.910	3.720	3.890	0	+0.26(+7.16%)
Sep 27, 2013	3.520	3.740	3.511	3.630	0	+0.12(+3.42%)
Sep 26, 2013	3.450	3.560	3.450	3.510	0	+0.05(+1.45%)
Sep 25, 2013	3.580	3.580	3.460	3.460	0	-0.12(-3.35%)
Sep 24, 2013	3.470	3.630	3.430	3.580	0	+0.12(+3.47%)
Sep 23, 2013	3.450	3.520	3.420	3.460	0	+0.00(+0.00%)
Sep 20, 2013	3.550	3.620	3.460	3.460	0	-0.05(-1.42%)
Sep 19, 2013	3.426	3.640	3.410	3.510	0	+0.03(+0.86%)
Sep 18, 2013	3.549	3.550	3.450	3.480	0	+0.08(+2.35%)
Sep 17, 2013	3.510	3.530	3.320	3.400	0	-0.09(-2.58%)
Sep 16, 2013	3.610	3.610	3.400	3.490	0	-0.12(-3.32%)
Sep 13, 2013	3.650	3.650	3.600	3.610	0	-0.03(-0.82%)
Sep 12, 2013	3.600	3.650	3.580	3.640	0	+0.09(+2.54%)
Sep 11, 2013	3.620	3.650	3.480	3.550	0	+0.05(+1.43%)
Sep 10, 2013	3.467	3.500	3.250	3.500	0	+0.08(+2.34%)
Sep 09, 2013	3.330	3.440	3.250	3.420	0	-0.01(-0.29%)
Sep 06, 2013	3.410	3.450	3.350	3.430	0	+0.01(+0.29%)
Sep 05, 2013	3.330	3.439	3.330	3.420	0	+0.14(+4.27%)
Sep 04, 2013	3.220	3.310	3.150	3.280	0	+0.02(+0.61%)
Sep 03, 2013	3.320	3.340	3.250	3.260	0	-0.06(-1.81%)
Aug 30, 2013	3.400	3.469	3.300	3.320	0	-0.15(-4.32%)
Aug 29, 2013	3.440	3.500	3.300	3.470	0	+0.03(+0.87%)
Aug 28, 2013	3.540	3.550	3.420	3.440	0	+0.04(+1.18%)
Aug 27, 2013	3.550	3.550	3.350	3.400	0	+0.05(+1.49%)
Aug 26, 2013	3.450	3.500	3.330	3.350	29,691	-0.03(-0.89%)
Aug 23, 2013	3.290	3.380	3.290	3.380	0	+0.06(+1.81%)
Aug 22, 2013	3.400	3.430	3.310	3.320	0	-0.12(-3.49%)
Aug 21, 2013	3.300	3.450	3.220	3.440	0	+0.15(+4.56%)
Aug 20, 2013	3.380	3.440	3.250	3.290	0	-0.03(-0.90%)
Aug 19, 2013	3.320	3.430	3.220	3.320	0	-0.12(-3.49%)
Aug 16, 2013	3.400	3.500	3.400	3.440	0	+0.10(+2.99%)
Aug 15, 2013	3.320	3.350	3.300	3.340	30,178	+0.02(+0.60%)
Aug 14, 2013	3.550	3.670	3.305	3.320	0	-0.14(-4.05%)
Aug 13, 2013	3.520	3.530	3.210	3.460	120,502	-0.06(-1.70%)
Aug 12, 2013	3.340	3.810	3.270	3.520	129,766	+0.22(+6.67%)
Aug 09, 2013	2.990	3.380	2.990	3.300	83,842	+0.28(+9.27%)
Aug 08, 2013	2.970	3.290	2.970	3.020	50,868	+0.08(+2.72%)
Aug 07, 2013	3.020	3.030	2.880	2.940	35,315	-0.16(-5.16%)
Aug 06, 2013	3.250	3.250	3.000	3.100	76,843	-0.22(-6.63%)
Aug 05, 2013	3.520	3.600	3.120	3.320	193,282	-0.15(-4.32%)
Aug 02, 2013	3.950	4.850	3.360	3.470	1,674,409	+0.82(+30.94%)
Aug 01, 2013	2.640	2.655	2.640	2.650	6,801	+0.00(+0.00%)
Jul 31, 2013	2.640	2.650	2.620	2.650	0	+0.02(+0.76%)
Jul 30, 2013	2.620	2.630	2.620	2.630	0	-0.03(-1.13%)
Jul 29, 2013	2.631	2.660	2.631	2.660	0	+0.02(+0.76%)
Jul 26, 2013	2.640	2.650	2.640	2.640	0	-0.04(-1.49%)
Jul 25, 2013	2.650	2.680	2.650	2.680	0	+0.06(+2.29%)
Jul 24, 2013	2.650	2.650	2.620	2.620	0	-0.03(-1.13%)
Jul 23, 2013	2.630	2.650	2.630	2.650	0	+0.00(+0.00%)
Jul 22, 2013	2.690	2.720	2.620	2.650	0	+0.01(+0.38%)
Jul 19, 2013	2.660	2.690	2.640	2.640	0	-0.04(-1.57%)
Jul 18, 2013	2.620	2.690	2.620	2.682	0	+0.06(+2.37%)
Jul 17, 2013	2.630	2.631	2.620	2.620	3,650	-0.02(-0.76%)
Jul 16, 2013	2.700	2.700	2.640	2.640	0	-0.01(-0.38%)
Jul 15, 2013	2.610	2.670	2.610	2.650	0	+0.03(+1.15%)
Jul 12, 2013	2.630	2.770	2.610	2.620	0	-0.03(-1.13%)
Jul 11, 2013	2.650	2.670	2.640	2.650	0	+0.00(+0.00%)
Jul 10, 2013	2.670	2.690	2.640	2.650	0	-0.04(-1.49%)
Jul 09, 2013	2.750	2.750	2.680	2.690	0	-0.05(-1.82%)
Jul 08, 2013	2.870	2.870	2.723	2.740	0	-0.10(-3.52%)
Jul 05, 2013	2.840	2.870	2.810	2.840	0	+0.05(+1.79%)
Jul 03, 2013	2.970	2.970	2.780	2.790	0	-0.05(-1.76%)
Jul 02, 2013	2.820	2.840	2.690	2.840	0	+0.06(+2.16%)
Jul 01, 2013	2.630	2.840	2.600	2.780	0	+0.15(+5.70%)
Jun 28, 2013	2.630	2.630	2.630	2.630	0	-0.05(-1.86%)
Jun 27, 2013	2.673	2.700	2.640	2.680	0	-0.02(-0.74%)
Jun 26, 2013	2.710	2.710	2.660	2.700	0	-0.06(-2.17%)
Jun 25, 2013	2.640	2.780	2.580	2.760	0	+0.11(+4.15%)
Jun 24, 2013	2.720	2.980	2.650	2.650	0	+0.00(+0.00%)
Jun 21, 2013	2.680	2.720	2.620	2.650	29,804	-0.03(-1.12%)
Jun 20, 2013	2.650	2.810	2.650	2.680	0	+0.03(+1.13%)
Jun 19, 2013	2.650	2.730	2.650	2.650	0	+0.02(+0.76%)
Jun 18, 2013	2.650	2.650	2.610	2.630	0	-0.01(-0.38%)
Jun 17, 2013	2.660	2.660	2.600	2.640	0	+0.00(+0.00%)
Jun 14, 2013	2.650	2.660	2.600	2.640	0	-0.04(-1.49%)
Jun 13, 2013	2.620	2.680	2.600	2.680	6,674	+0.04(+1.52%)
Jun 12, 2013	2.630	2.680	2.610	2.640	12,245	+0.00(+0.00%)
Jun 11, 2013	2.720	2.720	2.625	2.640	6,814	-0.07(-2.58%)
Jun 10, 2013	2.620	2.780	2.610	2.710	0	+0.10(+3.83%)
Jun 07, 2013	2.620	2.655	2.600	2.610	0	+0.00(+0.00%)
Jun 06, 2013	2.630	2.650	2.610	2.610	0	-0.02(-0.76%)
Jun 05, 2013	2.655	2.680	2.600	2.630	0	+0.02(+0.77%)
Jun 04, 2013	2.600	2.680	2.600	2.610	0	-0.01(-0.38%)
Jun 03, 2013	2.619	2.700	2.600	2.620	13,982	+0.01(+0.38%)
May 31, 2013	2.616	2.624	2.610	2.610	11,533	-0.02(-0.76%)
May 30, 2013	2.570	2.650	2.570	2.630	0	+0.05(+1.94%)
May 29, 2013	2.570	2.590	2.570	2.580	8,900	-0.04(-1.34%)
May 28, 2013	2.550	2.632	2.550	2.615	3,575	+0.02(+0.58%)
May 24, 2013	2.610	2.610	2.600	2.600	0	+0.01(+0.39%)
May 23, 2013	2.550	2.622	2.550	2.590	0	+0.03(+1.37%)
May 22, 2013	2.680	2.680	2.550	2.555	0	-0.09(-3.58%)
May 21, 2013	2.620	2.692	2.580	2.650	0	+0.07(+2.71%)
May 20, 2013	2.620	2.620	2.520	2.580	0	-0.09(-3.23%)
May 17, 2013	2.650	2.690	2.620	2.666	0	-0.00(-0.15%)
May 16, 2013	2.700	2.700	2.650	2.670	18,779	-0.08(-2.91%)
May 15, 2013	2.650	2.838	2.650	2.750	0	-0.09(-3.17%)
May 13, 2013	2.890	2.920	2.700	2.840	0	-0.06(-2.07%)
May 10, 2013	2.820	2.920	2.770	2.900	0	+0.18(+6.62%)
May 09, 2013	2.980	3.000	2.640	2.720	0	-0.25(-8.42%)
May 08, 2013	2.750	2.990	2.750	2.970	0	+0.18(+6.45%)
May 07, 2013	2.820	2.870	2.790	2.790	0	-0.06(-2.11%)
May 06, 2013	2.940	2.990	2.800	2.850	0	-0.08(-2.73%)
May 03, 2013	2.920	2.950	2.890	2.930	0	+0.04(+1.38%)
May 02, 2013	2.770	2.910	2.750	2.890	0	+0.09(+3.21%)
May 01, 2013	2.751	2.920	2.751	2.800	0	-0.08(-2.78%)
Apr 30, 2013	2.869	2.909	2.800	2.880	0	+0.11(+3.97%)
Apr 29, 2013	2.790	2.790	2.660	2.770	25,061	-0.05(-1.77%)
Apr 26, 2013	2.810	2.850	2.810	2.820	9,206	-0.03(-1.05%)
Apr 25, 2013	2.920	2.950	2.770	2.850	54,967	+0.00(+0.00%)
Apr 24, 2013	2.680	2.850	2.650	2.850	0	+0.01(+0.35%)
Apr 23, 2013	2.770	2.840	2.700	2.840	5,183	+0.07(+2.53%)
Apr 22, 2013	2.760	2.820	2.720	2.770	21,293	+0.08(+2.97%)
Apr 19, 2013	2.900	2.900	2.650	2.690	21,824	-0.13(-4.61%)
Apr 18, 2013	2.790	2.840	2.620	2.820	26,438	+0.03(+1.08%)
Apr 17, 2013	2.800	2.840	2.740	2.790	34,052	-0.01(-0.36%)
Apr 16, 2013	3.020	3.020	2.760	2.800	17,977	-0.17(-5.72%)
Apr 15, 2013	2.900	3.180	2.840	2.970	42,419	+0.03(+1.02%)
Apr 12, 2013	3.040	3.060	2.910	2.940	11,015	-0.07(-2.33%)
Apr 11, 2013	3.020	3.050	2.990	3.010	21,028	-0.01(-0.33%)
Apr 10, 2013	2.970	3.020	2.900	3.020	29,448	+0.02(+0.67%)
Apr 09, 2013	3.060	3.070	2.830	3.000	34,199	-0.03(-1.02%)
Apr 08, 2013	3.120	3.220	2.990	3.031	29,773	-0.17(-5.28%)
Apr 05, 2013	3.240	3.350	3.180	3.200	12,510	-0.04(-1.23%)
Apr 04, 2013	3.200	3.410	3.150	3.240	54,437	+0.01(+0.31%)
Apr 03, 2013	3.510	3.520	3.101	3.230	82,601	-0.41(-11.26%)
Apr 02, 2013	3.700	3.800	3.480	3.640	75,917	-0.16(-4.21%)
Apr 01, 2013	3.850	3.895	3.611	3.800	185,027	-0.02(-0.52%)
Mar 28, 2013	3.840	3.890	3.800	3.820	20,145	+0.02(+0.53%)
Mar 27, 2013	3.730	3.930	3.730	3.800	26,609	-0.05(-1.30%)
Mar 26, 2013	3.890	3.949	3.700	3.850	46,220	+0.12(+3.22%)
Mar 25, 2013	3.550	3.950	3.550	3.730	75,109	+0.15(+4.19%)
Mar 22, 2013	3.710	3.740	3.530	3.580	18,045	-0.09(-2.45%)
Mar 21, 2013	3.480	3.710	3.480	3.670	11,296	-0.04(-1.08%)
Mar 20, 2013	3.750	3.770	3.640	3.710	9,725	+0.02(+0.54%)
Mar 19, 2013	3.750	3.800	3.460	3.690	3,673	+0.01(+0.27%)
Mar 18, 2013	3.490	3.850	3.490	3.680	27,104	+0.22(+6.36%)
Mar 15, 2013	3.680	3.820	3.440	3.460	69,586	-0.29(-7.73%)
Mar 14, 2013	3.760	3.825	3.680	3.750	22,851	-0.03(-0.79%)
Mar 13, 2013	3.810	3.900	3.760	3.780	8,025	-0.07(-1.82%)
Mar 12, 2013	4.030	4.030	3.740	3.850	44,387	-0.17(-4.23%)
Mar 11, 2013	3.960	4.070	3.920	4.020	64,715	+0.12(+3.08%)
Mar 08, 2013	3.870	3.960	3.810	3.900	44,700	+0.03(+0.78%)
Mar 07, 2013	3.800	3.870	3.400	3.870	94,502	+0.12(+3.20%)
Mar 06, 2013	3.650	3.970	3.610	3.750	133,962	+0.12(+3.31%)
Mar 05, 2013	3.400	3.700	3.350	3.630	122,782	+0.28(+8.36%)
Mar 04, 2013	3.590	3.590	3.330	3.350	38,716	-0.21(-5.90%)
Mar 01, 2013	3.530	3.670	3.520	3.560	17,682	-0.02(-0.56%)
Feb 28, 2013	3.760	3.760	3.580	3.580	64,858	-0.06(-1.65%)
Feb 27, 2013	3.900	3.900	3.510	3.640	32,859	-0.01(-0.27%)
Feb 26, 2013	3.740	4.050	3.520	3.650	152,364	-0.09(-2.41%)
Feb 25, 2013	3.610	3.890	3.520	3.740	127,038	+0.05(+1.36%)
Feb 22, 2013	3.550	3.750	3.550	3.690	22,890	+0.13(+3.65%)
Feb 21, 2013	3.520	3.600	3.260	3.560	39,704	+0.00(+0.00%)
Feb 20, 2013	3.500	3.610	3.200	3.560	185,314	-0.05(-1.39%)
Feb 19, 2013	3.690	3.690	3.530	3.610	35,449	-0.03(-0.82%)
Feb 15, 2013	3.720	3.720	3.500	3.640	44,682	-0.22(-5.70%)
Feb 14, 2013	3.790	4.120	3.660	3.860	130,151	-0.06(-1.53%)
Feb 13, 2013	3.660	3.950	3.640	3.920	108,224	+0.30(+8.29%)
Feb 12, 2013	3.360	3.650	3.320	3.620	84,411	+0.30(+9.04%)
Feb 11, 2013	3.220	3.360	3.220	3.320	130,113	+0.07(+2.15%)
Feb 08, 2013	3.200	3.260	3.200	3.250	13,268	+0.03(+0.93%)
Feb 07, 2013	3.200	3.230	3.090	3.220	16,600	-0.03(-0.92%)
Feb 06, 2013	3.250	3.260	3.200	3.250	3,800	+0.07(+2.20%)
Feb 04, 2013	3.130	3.190	3.100	3.180	30,158	+0.08(+2.58%)
Feb 01, 2013	3.110	3.150	3.100	3.100	9,795	-0.03(-0.96%)
Jan 31, 2013	3.150	3.170	3.060	3.130	7,836	+0.00(+0.00%)
Jan 30, 2013	3.070	3.180	3.061	3.130	5,315	+0.03(+0.97%)
Jan 29, 2013	3.050	3.100	2.800	3.100	44,163	+0.00(+0.00%)
Jan 28, 2013	3.100	3.180	3.080	3.100	5,370	-0.03(-0.96%)
Jan 25, 2013	3.050	3.230	3.050	3.130	28,463	+0.02(+0.64%)
Jan 24, 2013	3.170	3.220	3.110	3.110	9,770	-0.10(-3.11%)
Jan 23, 2013	3.190	3.220	3.130	3.210	9,753	+0.02(+0.63%)
Jan 22, 2013	3.130	3.190	3.000	3.190	12,187	+0.03(+0.95%)
Jan 18, 2013	3.130	3.200	3.050	3.160	29,689	-0.07(-2.17%)
Jan 17, 2013	3.100	3.230	3.010	3.230	23,988	+0.10(+3.19%)
Jan 16, 2013	3.140	3.170	3.120	3.130	26,208	-0.05(-1.57%)
Jan 15, 2013	3.010	3.215	3.010	3.180	47,195	+0.16(+5.30%)
Jan 14, 2013	3.000	3.040	2.980	3.020	32,386	+0.07(+2.37%)
Jan 11, 2013	2.900	2.968	2.760	2.950	14,969	+0.05(+1.72%)
Jan 10, 2013	2.860	2.970	2.860	2.900	16,013	+0.00(+0.00%)
Jan 09, 2013	2.740	2.930	2.720	2.900	17,719	+0.08(+2.84%)
Jan 08, 2013	2.810	2.820	2.725	2.820	20,957	-0.02(-0.70%)
Jan 07, 2013	2.810	2.980	2.810	2.840	32,511	-0.02(-0.70%)
Jan 04, 2013	2.950	2.980	2.800	2.860	84,219	-0.03(-1.04%)
Jan 03, 2013	2.830	3.040	2.750	2.890	241,947	+0.10(+3.58%)
Jan 02, 2013	2.630	2.840	2.550	2.790	116,245	+0.36(+14.81%)
Dec 31, 2012	2.420	2.550	2.370	2.430	64,282	+0.01(+0.41%)
Dec 28, 2012	2.280	2.500	2.280	2.420	90,810	+0.12(+5.22%)
Dec 27, 2012	2.450	2.450	2.250	2.300	194,313	-0.12(-4.96%)
Dec 26, 2012	2.450	2.470	2.360	2.420	55,041	-0.06(-2.42%)
Dec 24, 2012	2.590	2.730	2.400	2.480	129,060	-0.15(-5.70%)
Dec 21, 2012	2.530	2.630	2.260	2.630	163,210	+0.12(+4.78%)
Dec 20, 2012	2.250	2.520	2.190	2.510	92,174	+0.23(+10.09%)
Dec 19, 2012	2.310	2.310	2.210	2.280	30,288	-0.09(-3.80%)
Dec 18, 2012	2.520	2.550	2.300	2.370	46,207	-0.15(-5.95%)
Dec 17, 2012	2.440	2.720	2.320	2.520	186,478	+0.04(+1.61%)
Dec 14, 2012	2.460	2.500	2.460	2.480	20,517	+0.14(+5.98%)
Dec 13, 2012	2.230	2.350	2.220	2.340	38,050	+0.15(+6.85%)
Dec 12, 2012	2.210	2.290	2.130	2.190	106,497	-0.02(-0.90%)
Dec 11, 2012	2.230	2.285	2.100	2.210	103,153	-0.03(-1.34%)
Dec 10, 2012	2.230	2.380	2.100	2.240	102,875	+0.04(+1.82%)
Dec 07, 2012	2.206	2.250	2.190	2.200	26,521	-0.03(-1.35%)
Dec 06, 2012	2.250	2.250	2.200	2.230	37,438	+0.01(+0.45%)
Dec 05, 2012	2.350	2.360	2.160	2.220	70,378	-0.10(-4.31%)
Dec 04, 2012	2.410	2.420	2.278	2.320	78,036	-0.18(-7.20%)
Nov 30, 2012	2.590	2.590	2.440	2.500	32,683	-0.13(-4.94%)
Nov 29, 2012	2.650	2.650	2.531	2.630	7,392	-0.02(-0.75%)
Nov 28, 2012	2.600	2.650	2.550	2.650	10,601	+0.02(+0.76%)
Nov 27, 2012	2.680	2.680	2.604	2.630	5,850	-0.07(-2.59%)
Nov 26, 2012	2.660	2.720	2.500	2.700	13,911	+0.01(+0.37%)
Nov 23, 2012	2.640	2.700	2.596	2.690	110,427	+0.09(+3.46%)
Nov 21, 2012	2.580	2.600	2.500	2.600	33,295	+0.02(+0.78%)
Nov 20, 2012	2.540	2.660	2.520	2.580	68,698	+0.03(+1.18%)
Nov 19, 2012	2.610	2.630	2.470	2.550	54,193	-0.03(-1.16%)
Nov 16, 2012	2.610	2.630	2.310	2.580	62,132	+0.03(+1.18%)
Nov 15, 2012	2.350	2.750	2.200	2.550	140,351	+0.36(+16.44%)
Nov 14, 2012	2.180	2.370	2.140	2.190	184,864	+0.05(+2.34%)
Nov 13, 2012	2.170	2.190	2.120	2.140	10,607	-0.09(-4.03%)
Nov 12, 2012	2.140	2.270	2.140	2.230	49,737	+0.05(+2.29%)
Nov 09, 2012	2.240	2.410	2.130	2.180	58,798	-0.03(-1.36%)
Nov 08, 2012	2.000	2.280	1.897	2.210	184,128	+0.22(+11.06%)
Nov 07, 2012	1.930	2.015	1.900	1.990	128,855	+0.07(+3.65%)
Nov 06, 2012	1.920	1.950	1.900	1.920	23,084	+0.02(+1.05%)
Nov 05, 2012	1.930	1.940	1.880	1.900	13,580	-0.01(-0.52%)
Nov 02, 2012	1.950	1.950	1.900	1.910	24,387	-0.01(-0.52%)

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.