Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.240	6.400	6.160	6.160	0	-0.29(-4.49%)
Nov 27, 2013	6.320	6.489	6.120	6.450	0	-0.08(-1.23%)
Nov 26, 2013	6.100	6.530	6.058	6.530	0	+0.46(+7.58%)
Nov 25, 2013	5.850	6.110	5.770	6.070	0	+0.30(+5.20%)
Nov 22, 2013	5.720	5.770	5.650	5.770	0	+0.02(+0.35%)
Nov 21, 2013	5.660	5.760	5.660	5.750	0	+0.05(+0.88%)
Nov 20, 2013	5.680	5.719	5.680	5.700	0	-0.01(-0.16%)
Nov 19, 2013	5.600	5.709	5.560	5.709	0	+0.12(+2.15%)
Nov 18, 2013	5.610	5.630	5.515	5.589	0	-0.06(-1.08%)
Nov 15, 2013	5.550	5.690	5.550	5.650	0	+0.05(+0.89%)
Nov 14, 2013	5.600	5.600	5.500	5.600	0	-0.12(-2.06%)
Nov 12, 2013	6.310	6.310	5.700	5.718	0	-0.16(-2.76%)
Nov 11, 2013	5.900	5.900	5.760	5.880	0	+0.00(+0.00%)
Nov 08, 2013	5.890	5.900	5.790	5.880	0	+0.03(+0.51%)
Nov 07, 2013	5.860	5.900	5.850	5.850	0	-0.05(-0.85%)
Nov 06, 2013	5.810	5.900	5.810	5.900	0	+0.09(+1.55%)
Nov 05, 2013	5.810	5.810	5.780	5.810	0	-0.09(-1.53%)
Nov 04, 2013	5.980	5.980	5.820	5.900	0	-0.03(-0.51%)
Nov 01, 2013	5.910	5.940	5.910	5.930	0	+0.12(+2.07%)
Oct 31, 2013	5.910	5.914	5.800	5.810	0	-0.18(-3.01%)
Oct 30, 2013	5.949	5.990	5.900	5.990	0	+0.03(+0.50%)
Oct 29, 2013	5.987	5.987	5.960	5.960	0	-0.04(-0.67%)
Oct 28, 2013	6.070	6.100	5.904	6.000	0	+0.08(+1.30%)
Oct 25, 2013	6.000	6.000	5.920	5.923	0	-0.08(-1.28%)
Oct 24, 2013	6.000	6.000	5.900	6.000	0	+0.02(+0.33%)
Oct 23, 2013	5.980	5.980	5.801	5.980	0	-0.01(-0.17%)
Oct 22, 2013	5.860	5.990	5.800	5.990	0	+0.21(+3.63%)
Oct 21, 2013	6.000	6.370	5.780	5.780	0	-0.16(-2.69%)
Oct 18, 2013	6.040	6.040	5.940	5.940	14,600	-0.06(-1.00%)
Oct 17, 2013	6.189	6.210	6.000	6.000	0	-0.19(-3.07%)
Oct 16, 2013	6.100	6.250	6.100	6.190	0	+0.18(+3.00%)
Oct 15, 2013	5.890	6.050	5.779	6.010	0	+0.21(+3.62%)
Oct 14, 2013	5.750	5.830	5.680	5.800	0	+0.10(+1.75%)
Oct 11, 2013	5.830	5.830	5.565	5.700	0	-0.11(-1.89%)
Oct 10, 2013	5.800	5.850	5.750	5.810	0	+0.01(+0.17%)
Oct 09, 2013	5.700	5.840	5.680	5.800	0	+0.08(+1.40%)
Oct 08, 2013	5.880	5.880	5.630	5.720	0	-0.18(-3.05%)
Oct 07, 2013	5.880	5.950	5.768	5.900	0	+0.10(+1.73%)
Oct 04, 2013	5.521	5.800	5.521	5.800	0	+0.15(+2.65%)
Oct 03, 2013	5.610	5.749	5.590	5.650	0	+0.13(+2.33%)
Oct 02, 2013	5.660	5.740	5.513	5.521	0	-0.08(-1.40%)
Oct 01, 2013	5.510	5.750	5.510	5.600	0	+0.10(+1.82%)
Sep 27, 2013	5.600	5.640	5.500	5.500	0	+0.01(+0.18%)
Sep 26, 2013	5.800	5.800	5.370	5.490	0	-0.31(-5.34%)
Sep 25, 2013	5.450	5.800	5.400	5.800	0	+0.45(+8.41%)
Sep 24, 2013	5.760	5.790	5.300	5.350	0	-0.23(-4.12%)
Sep 23, 2013	5.740	5.979	5.240	5.580	0	+0.34(+6.49%)
Sep 20, 2013	4.900	5.633	4.900	5.240	0	+0.44(+9.16%)
Sep 19, 2013	4.760	4.840	4.710	4.800	0	+0.03(+0.63%)
Sep 18, 2013	4.923	4.923	4.750	4.770	0	+0.06(+1.27%)
Sep 17, 2013	4.710	4.840	4.710	4.710	0	-0.06(-1.26%)
Sep 16, 2013	4.990	4.890	4.710	4.770	0	-0.22(-4.41%)
Sep 13, 2013	4.900	4.990	4.900	4.990	0	+0.01(+0.20%)
Sep 12, 2013	5.040	5.040	4.900	4.980	0	-0.03(-0.57%)
Sep 11, 2013	5.009	5.009	5.009	5.009	0	-0.07(-1.40%)
Sep 10, 2013	5.100	5.100	4.950	5.080	0	+0.08(+1.60%)
Sep 09, 2013	5.150	5.150	4.950	5.000	0	-0.15(-2.91%)
Sep 06, 2013	5.070	5.150	5.070	5.150	0	+0.00(+0.00%)
Sep 05, 2013	5.040	5.150	4.950	5.150	0	+0.10(+1.98%)
Sep 04, 2013	5.000	5.050	5.000	5.050	0	+0.08(+1.61%)
Sep 03, 2013	5.070	5.138	4.950	4.970	0	-0.18(-3.49%)
Aug 30, 2013	4.961	5.150	4.950	5.150	0	+0.19(+3.81%)
Aug 29, 2013	4.960	4.970	4.960	4.961	0	-0.18(-3.48%)
Aug 28, 2013	4.942	5.140	4.942	5.140	0	-0.05(-0.92%)
Aug 27, 2013	4.890	5.200	4.890	5.188	0	+0.27(+5.44%)
Aug 23, 2013	4.920	4.920	4.920	4.920	0	-0.03(-0.61%)
Aug 22, 2013	4.830	5.100	4.720	4.950	0	-0.05(-1.00%)
Aug 21, 2013	4.970	5.010	4.970	5.000	0	+0.07(+1.42%)
Aug 20, 2013	4.930	4.930	4.930	4.930	0	-0.02(-0.40%)
Aug 19, 2013	4.890	4.960	4.750	4.950	0	-0.03(-0.60%)
Aug 16, 2013	4.940	5.010	4.800	4.980	0	-0.02(-0.40%)
Aug 15, 2013	4.970	5.000	4.970	5.000	900	+0.05(+0.99%)
Aug 14, 2013	4.750	5.090	4.750	4.951	0	+0.17(+3.58%)
Aug 13, 2013	4.930	5.050	4.710	4.780	4,765	-0.19(-3.84%)
Aug 12, 2013	5.050	5.050	4.971	4.971	4,565	-0.08(-1.56%)
Aug 09, 2013	5.040	5.050	5.040	5.050	2,500	+0.05(+1.00%)
Aug 08, 2013	5.000	5.000	4.970	5.000	1,400	+0.01(+0.20%)
Aug 07, 2013	4.980	5.050	4.730	4.990	11,026	+0.07(+1.42%)
Aug 06, 2013	4.850	4.920	4.700	4.920	11,360	+0.06(+1.23%)
Aug 05, 2013	4.930	4.930	4.860	4.860	400	-0.09(-1.82%)
Aug 02, 2013	4.950	4.950	4.930	4.950	17,530	+0.01(+0.20%)
Aug 01, 2013	4.960	4.970	4.831	4.940	4,901	+0.01(+0.20%)
Jul 31, 2013	4.870	4.930	4.870	4.930	0	+0.02(+0.41%)
Jul 30, 2013	4.920	4.920	4.910	4.910	0	-0.04(-0.81%)
Jul 29, 2013	4.830	5.000	4.830	4.950	0	+0.18(+3.77%)
Jul 26, 2013	4.950	4.950	4.770	4.770	0	-0.13(-2.65%)
Jul 25, 2013	4.990	4.990	4.900	4.900	0	+0.17(+3.59%)
Jul 24, 2013	4.710	4.750	4.710	4.730	0	+0.02(+0.42%)
Jul 23, 2013	4.900	4.980	4.710	4.710	0	-0.19(-3.88%)
Jul 22, 2013	4.750	5.060	4.750	4.900	0	+0.10(+2.08%)
Jul 18, 2013	4.790	4.800	4.800	4.800	1,600	+0.00(+0.00%)
Jul 17, 2013	4.890	4.890	4.770	4.800	6,384	+0.10(+2.13%)
Jul 16, 2013	4.710	4.710	4.700	4.700	0	-0.01(-0.21%)
Jul 15, 2013	4.710	4.710	4.710	4.710	0	-0.09(-1.87%)
Jul 12, 2013	4.770	4.800	4.770	4.800	0	-0.09(-1.84%)
Jul 11, 2013	4.850	4.890	4.640	4.890	0	+0.04(+0.82%)
Jul 10, 2013	4.850	4.970	4.730	4.850	0	-0.05(-1.02%)
Jul 09, 2013	4.969	4.969	4.810	4.900	0	-0.08(-1.51%)
Jul 08, 2013	4.900	4.975	4.780	4.975	0	+0.08(+1.53%)
Jul 05, 2013	5.040	5.090	4.900	4.900	0	-0.09(-1.80%)
Jul 03, 2013	4.800	4.990	4.800	4.990	0	+0.23(+4.83%)
Jul 02, 2013	4.750	4.780	4.750	4.760	0	-0.02(-0.42%)
Jul 01, 2013	4.670	4.800	4.670	4.780	0	+0.13(+2.80%)
Jun 28, 2013	4.700	4.700	4.550	4.650	1,600	-0.04(-0.85%)
Jun 27, 2013	4.478	4.690	4.460	4.690	0	+0.02(+0.43%)
Jun 26, 2013	4.790	5.000	4.520	4.670	0	+0.11(+2.41%)
Jun 25, 2013	4.510	4.560	4.510	4.560	0	+0.02(+0.44%)
Jun 24, 2013	4.500	4.540	4.500	4.540	0	-0.04(-0.87%)
Jun 21, 2013	4.580	4.580	4.520	4.580	7,497	-0.03(-0.73%)
Jun 20, 2013	4.570	4.720	4.550	4.614	0	+0.04(+0.95%)
Jun 19, 2013	4.480	4.570	4.468	4.570	0	+0.12(+2.70%)
Jun 18, 2013	4.580	4.580	4.450	4.450	0	-0.10(-2.20%)
Jun 17, 2013	4.570	4.570	4.540	4.550	0	+0.05(+1.11%)
Jun 13, 2013	4.500	4.500	4.500	4.500	0	-0.00(-0.05%)
Jun 12, 2013	4.510	4.510	4.500	4.502	11,195	+0.03(+0.72%)
Jun 11, 2013	4.460	4.690	4.460	4.470	17,875	+0.19(+4.44%)
Jun 10, 2013	4.280	4.280	4.280	4.280	0	-0.15(-3.39%)
Jun 07, 2013	4.430	4.430	4.430	4.430	0	+0.02(+0.45%)
Jun 06, 2013	4.400	4.410	4.400	4.410	0	+0.02(+0.46%)
Jun 04, 2013	4.380	4.390	4.390	4.390	2,400	-0.05(-1.13%)
Jun 03, 2013	4.050	4.470	4.030	4.440	790	-0.04(-0.89%)
May 31, 2013	4.470	4.500	4.470	4.480	7,901	+0.00(+0.00%)
May 30, 2013	4.440	4.500	4.440	4.480	0	+0.03(+0.70%)
May 29, 2013	4.320	4.500	4.320	4.449	2,400	+0.16(+3.71%)
May 28, 2013	4.170	4.290	4.030	4.290	2,995	+0.04(+0.94%)
May 24, 2013	4.320	4.320	4.250	4.250	0	-0.01(-0.23%)
May 23, 2013	4.340	4.340	4.160	4.260	0	-0.09(-2.07%)
May 22, 2013	4.330	4.400	4.330	4.350	0	-0.08(-1.81%)
May 21, 2013	4.350	4.430	4.300	4.430	0	+0.13(+3.02%)
May 20, 2013	4.320	4.320	4.240	4.300	0	+0.10(+2.36%)
May 17, 2013	4.260	4.201	4.201	4.201	0	-0.06(-1.38%)
May 16, 2013	4.300	4.300	4.260	4.260	700	-0.08(-1.84%)
May 15, 2013	4.500	4.500	4.300	4.340	0	-0.07(-1.59%)
May 13, 2013	4.450	4.480	4.410	4.410	0	-0.09(-1.98%)
May 10, 2013	4.400	4.500	4.400	4.499	0	+0.10(+2.25%)
May 09, 2013	4.430	4.491	4.370	4.400	0	+0.00(+0.00%)
May 08, 2013	4.500	4.510	4.350	4.400	0	-0.10(-2.22%)
May 07, 2013	4.410	4.500	4.380	4.500	0	+0.08(+1.81%)
May 06, 2013	4.150	4.420	4.150	4.420	0	+0.32(+7.80%)
May 03, 2013	4.070	4.150	3.970	4.100	0	-0.05(-1.20%)
May 02, 2013	4.350	4.360	4.150	4.150	0	-0.15(-3.46%)
May 01, 2013	4.460	4.480	4.230	4.299	0	-0.19(-4.26%)
Apr 30, 2013	4.480	4.500	4.480	4.490	0	+0.01(+0.22%)
Apr 29, 2013	4.470	4.480	4.470	4.480	20,500	+0.01(+0.22%)
Apr 25, 2013	4.470	4.470	4.470	4.470	0	-0.01(-0.22%)
Apr 24, 2013	4.480	4.490	4.450	4.480	0	+0.06(+1.36%)
Apr 23, 2013	4.360	4.420	4.360	4.420	1,100	+0.00(+0.00%)
Apr 22, 2013	4.420	4.420	4.420	4.420	0	-0.01(-0.23%)
Apr 19, 2013	4.370	4.430	4.370	4.430	2,266	-0.04(-0.89%)
Apr 18, 2013	4.340	4.470	4.340	4.470	18,413	+0.21(+4.93%)
Apr 17, 2013	4.470	4.470	4.250	4.260	4,801	-0.22(-4.91%)
Apr 16, 2013	4.430	4.480	4.260	4.480	1,147	+0.00(+0.00%)
Apr 15, 2013	4.520	4.520	4.480	4.480	200	-0.05(-1.10%)
Apr 12, 2013	4.480	4.530	4.480	4.530	400	+0.19(+4.38%)
Apr 11, 2013	4.260	4.340	4.260	4.340	5,126	-0.09(-2.03%)
Apr 10, 2013	4.480	4.480	4.400	4.430	1,234	+0.02(+0.46%)
Apr 09, 2013	4.480	4.560	4.280	4.410	9,740	-0.05(-1.12%)
Apr 08, 2013	4.460	4.660	4.420	4.460	13,624	-0.09(-1.98%)
Apr 05, 2013	4.520	4.800	4.520	4.550	2,401	+0.09(+2.02%)
Apr 04, 2013	4.730	4.730	4.430	4.460	1,924	-0.23(-4.90%)
Apr 03, 2013	4.590	4.800	4.590	4.690	4,965	+0.09(+1.96%)
Apr 02, 2013	4.500	4.600	4.500	4.600	1,663	+0.14(+3.14%)
Apr 01, 2013	4.415	4.490	4.415	4.460	2,013	-0.04(-0.89%)
Mar 28, 2013	4.250	4.720	4.250	4.500	22,673	-0.11(-2.39%)
Mar 27, 2013	4.725	4.725	4.610	4.610	4,167	+0.01(+0.22%)
Mar 26, 2013	4.600	4.600	4.530	4.600	4,141	-0.02(-0.44%)
Mar 25, 2013	4.615	4.625	4.600	4.620	4,458	+0.15(+3.36%)
Mar 22, 2013	4.410	4.500	4.130	4.470	10,280	+0.00(+0.00%)
Mar 21, 2013	4.470	4.500	4.450	4.470	3,000	-0.01(-0.22%)
Mar 20, 2013	4.485	4.485	4.460	4.480	997	+0.06(+1.36%)
Mar 19, 2013	4.490	4.600	4.400	4.420	12,507	-0.14(-3.07%)
Mar 18, 2013	4.460	4.567	4.440	4.560	5,125	-0.11(-2.36%)
Mar 15, 2013	4.660	4.740	4.360	4.670	9,498	+0.01(+0.21%)
Mar 14, 2013	4.800	4.800	4.660	4.660	2,118	-0.17(-3.52%)
Mar 13, 2013	4.790	4.850	4.600	4.830	21,490	+0.21(+4.55%)
Mar 12, 2013	4.750	4.860	4.600	4.620	10,736	-0.09(-1.91%)
Mar 11, 2013	4.750	4.750	4.680	4.710	34,444	-0.09(-1.87%)
Mar 08, 2013	4.800	4.820	4.710	4.800	36,655	-0.05(-1.03%)
Mar 07, 2013	4.880	4.980	4.745	4.850	18,994	-0.10(-2.02%)
Mar 06, 2013	4.850	4.950	4.740	4.950	13,749	+0.05(+1.02%)
Mar 05, 2013	4.760	5.000	4.678	4.900	18,575	+0.10(+2.09%)
Mar 04, 2013	4.980	4.980	4.610	4.800	27,100	-0.20(-4.00%)
Mar 01, 2013	4.960	5.000	4.800	5.000	12,842	+0.09(+1.83%)
Feb 28, 2013	4.970	4.970	4.880	4.910	4,634	-0.03(-0.54%)
Feb 27, 2013	5.000	5.000	4.800	4.937	15,447	-0.06(-1.26%)
Feb 26, 2013	4.980	5.000	4.980	5.000	1,100	+0.00(+0.00%)
Feb 22, 2013	4.990	5.000	4.990	5.000	8,700	+0.00(+0.00%)
Feb 21, 2013	4.990	5.000	4.910	5.000	5,400	+0.06(+1.19%)
Feb 20, 2013	5.010	5.010	4.810	4.941	31,872	-0.12(-2.35%)
Feb 19, 2013	5.110	5.110	4.990	5.060	20,625	-0.09(-1.67%)
Feb 15, 2013	5.130	5.150	5.000	5.146	2,600	+0.07(+1.30%)
Feb 14, 2013	5.120	5.120	4.937	5.080	6,418	-0.04(-0.78%)
Feb 13, 2013	5.010	5.200	5.000	5.120	10,545	+0.06(+1.19%)
Feb 12, 2013	4.950	5.150	4.930	5.060	26,819	+0.11(+2.22%)
Feb 11, 2013	4.890	4.950	4.580	4.950	9,459	+0.01(+0.20%)
Feb 08, 2013	4.940	4.940	4.940	4.940	300	-0.01(-0.20%)
Feb 07, 2013	4.880	4.950	4.880	4.950	2,500	+0.00(+0.00%)
Feb 06, 2013	4.940	4.950	4.660	4.950	12,865	+0.01(+0.20%)
Feb 04, 2013	4.950	4.950	4.800	4.940	5,352	-0.01(-0.20%)
Feb 01, 2013	5.020	5.020	4.930	4.950	1,414	+0.00(+0.00%)
Jan 31, 2013	4.930	4.950	4.850	4.950	11,129	+0.04(+0.81%)
Jan 30, 2013	4.900	4.920	4.850	4.910	5,966	+0.07(+1.45%)
Jan 29, 2013	4.840	4.850	4.760	4.840	2,360	-0.05(-1.02%)
Jan 28, 2013	4.900	4.900	4.890	4.890	7,108	+0.00(+0.00%)
Jan 25, 2013	4.880	4.900	4.640	4.890	6,160	-0.03(-0.61%)
Jan 24, 2013	4.810	4.920	4.800	4.920	9,157	+0.10(+2.07%)
Jan 23, 2013	4.670	4.820	4.580	4.820	13,800	+0.08(+1.69%)
Jan 22, 2013	4.740	4.740	4.600	4.740	307,460	+0.00(+0.00%)
Jan 18, 2013	4.710	4.740	4.710	4.740	5,397	+0.02(+0.42%)
Jan 17, 2013	4.720	4.720	4.650	4.720	8,256	+0.00(+0.00%)
Jan 16, 2013	4.720	4.720	4.710	4.720	7,905	+0.01(+0.21%)
Jan 15, 2013	4.720	4.720	4.613	4.710	10,420	+0.11(+2.39%)
Jan 14, 2013	4.710	4.720	4.600	4.600	11,400	-0.13(-2.75%)
Jan 11, 2013	4.710	4.740	4.670	4.730	7,525	+0.02(+0.42%)
Jan 10, 2013	4.680	4.739	4.680	4.710	2,100	-0.02(-0.40%)
Jan 09, 2013	4.500	4.729	4.480	4.729	109,962	+0.22(+4.85%)
Jan 08, 2013	4.530	4.605	4.470	4.510	22,701	+0.04(+0.78%)
Jan 07, 2013	4.490	4.600	4.420	4.475	29,447	+0.04(+1.02%)
Jan 04, 2013	4.400	4.430	4.390	4.430	3,942	+0.04(+0.91%)
Jan 03, 2013	4.390	4.390	4.390	4.390	300	+0.04(+0.92%)
Jan 02, 2013	4.350	4.350	4.350	4.350	0	-0.01(-0.23%)
Dec 31, 2012	4.554	4.554	4.210	4.360	6,080	-0.23(-5.01%)
Dec 28, 2012	4.370	4.590	4.370	4.590	220	+0.19(+4.32%)
Dec 27, 2012	4.410	4.600	4.396	4.400	3,883	+0.01(+0.23%)
Dec 26, 2012	4.230	4.390	4.200	4.390	1,268	+0.13(+3.05%)
Dec 24, 2012	4.350	4.350	4.260	4.260	400	-0.01(-0.23%)
Dec 21, 2012	4.350	4.400	4.260	4.270	8,021	-0.11(-2.40%)
Dec 20, 2012	4.360	4.400	4.260	4.375	19,020	-0.01(-0.29%)
Dec 19, 2012	4.300	4.400	4.290	4.388	7,975	+0.05(+1.10%)
Dec 18, 2012	4.280	4.372	4.268	4.340	1,900	-0.10(-2.30%)
Dec 17, 2012	4.520	4.520	4.266	4.442	1,812	-0.01(-0.18%)
Dec 14, 2012	4.320	4.450	4.320	4.450	1,000	+0.05(+1.14%)
Dec 13, 2012	4.390	4.444	4.390	4.400	1,750	-0.11(-2.44%)
Dec 12, 2012	4.460	4.510	4.180	4.510	6,630	+0.01(+0.22%)
Dec 11, 2012	4.480	4.500	4.390	4.500	4,100	+0.10(+2.27%)
Dec 10, 2012	4.510	4.540	4.400	4.400	3,100	-0.05(-1.12%)
Dec 07, 2012	4.510	4.590	4.400	4.450	6,260	+0.01(+0.23%)
Dec 06, 2012	4.450	4.600	4.420	4.440	4,934	-0.11(-2.42%)
Dec 05, 2012	4.550	4.550	4.400	4.550	3,543	+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.