Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	2.820	2.817	2.817	2.817	1,237,369	+0.00(+0.03%)
Dec 30, 2013	2.823	2.826	2.808	2.816	716,595	-0.01(-0.24%)
Dec 27, 2013	2.832	2.835	2.817	2.823	883,447	+0.00(+0.00%)
Dec 26, 2013	2.823	2.835	2.817	2.823	1,099,167	+0.00(+0.00%)
Dec 24, 2013	2.808	2.829	2.808	2.823	562,679	-0.00(-0.10%)
Dec 23, 2013	2.820	2.826	2.817	2.826	1,188,591	+0.02(+0.62%)
Dec 20, 2013	2.785	2.817	2.785	2.808	1,166,650	+0.01(+0.52%)
Dec 19, 2013	2.785	2.797	2.777	2.794	923,591	+0.01(+0.31%)
Dec 18, 2013	2.768	2.785	2.756	2.785	757,187	+0.02(+0.73%)
Dec 17, 2013	2.753	2.765	2.733	2.765	875,347	+0.01(+0.53%)
Dec 16, 2013	2.739	2.756	2.736	2.750	780,918	+0.01(+0.42%)
Dec 13, 2013	2.771	2.771	2.698	2.739	1,079,096	-0.03(-0.94%)
Dec 12, 2013	2.774	2.777	2.750	2.765	612,835	-0.01(-0.21%)
Dec 11, 2013	2.794	2.794	2.768	2.771	928,389	-0.02(-0.62%)
Dec 10, 2013	2.774	2.794	2.765	2.788	947,749	+0.00(+0.10%)
Dec 09, 2013	2.782	2.785	2.771	2.785	1,115,733	+0.00(+0.00%)
Dec 06, 2013	2.771	2.785	2.762	2.785	677,334	+0.02(+0.62%)
Dec 05, 2013	2.762	2.768	2.757	2.768	714,382	+0.01(+0.21%)
Dec 04, 2013	2.768	2.780	2.759	2.762	724,823	-0.02(-0.62%)
Dec 03, 2013	2.791	2.791	2.768	2.780	967,878	-0.01(-0.41%)
Dec 02, 2013	2.788	2.800	2.780	2.791	961,080	+0.01(+0.21%)
Nov 29, 2013	2.774	2.785	2.771	2.785	406,113	+0.01(+0.41%)
Nov 27, 2013	2.777	2.780	2.765	2.774	537,554	+0.00(+0.10%)
Nov 26, 2013	2.765	2.774	2.762	2.771	978,054	+0.01(+0.21%)
Nov 25, 2013	2.751	2.765	2.751	2.765	729,655	+0.01(+0.31%)
Nov 22, 2013	2.768	2.771	2.746	2.757	618,633	-0.01(-0.21%)
Nov 21, 2013	2.774	2.774	2.751	2.762	788,437	-0.00(-0.10%)
Nov 20, 2013	2.771	2.782	2.754	2.765	512,895	-0.00(-0.10%)
Nov 19, 2013	2.800	2.800	2.759	2.768	642,961	-0.02(-0.82%)
Nov 18, 2013	2.788	2.803	2.780	2.791	556,125	+0.00(+0.10%)
Nov 15, 2013	2.782	2.788	2.768	2.788	493,120	+0.01(+0.31%)
Nov 14, 2013	2.774	2.780	2.759	2.780	732,143	+0.03(+0.94%)
Nov 12, 2013	2.762	2.765	2.739	2.754	414,414	-0.01(-0.21%)
Nov 11, 2013	2.759	2.759	2.751	2.759	578,777	+0.00(+0.17%)
Nov 08, 2013	2.754	2.771	2.742	2.755	869,129	-0.00(-0.17%)
Nov 07, 2013	2.774	2.774	2.748	2.759	588,790	-0.01(-0.31%)
Nov 06, 2013	2.779	2.779	2.762	2.768	801,533	+0.00(+0.00%)
Nov 05, 2013	2.765	2.776	2.765	2.768	582,061	-0.01(-0.21%)
Nov 04, 2013	2.771	2.774	2.754	2.774	702,058	+0.01(+0.41%)
Nov 01, 2013	2.774	2.782	2.745	2.762	821,334	+0.00(+0.00%)
Oct 31, 2013	2.771	2.771	2.757	2.762	545,405	+0.01(+0.21%)
Oct 30, 2013	2.762	2.768	2.748	2.757	453,648	-0.01(-0.21%)
Oct 29, 2013	2.757	2.762	2.748	2.762	519,546	+0.01(+0.41%)
Oct 28, 2013	2.745	2.751	2.742	2.751	539,087	+0.01(+0.31%)
Oct 25, 2013	2.745	2.745	2.731	2.742	469,225	+0.00(+0.16%)
Oct 24, 2013	2.740	2.742	2.734	2.738	597,115	+0.00(+0.16%)
Oct 23, 2013	2.720	2.734	2.714	2.734	798,881	+0.02(+0.63%)
Oct 22, 2013	2.705	2.720	2.700	2.717	752,174	+0.02(+0.63%)
Oct 21, 2013	2.691	2.700	2.685	2.700	439,152	+0.01(+0.53%)
Oct 18, 2013	2.694	2.705	2.674	2.685	881,947	-0.01(-0.53%)
Oct 17, 2013	2.685	2.700	2.683	2.700	724,869	+0.01(+0.53%)
Oct 16, 2013	2.674	2.688	2.666	2.685	544,179	+0.03(+1.18%)
Oct 15, 2013	2.688	2.688	2.637	2.654	626,728	-0.03(-1.06%)
Oct 14, 2013	2.671	2.688	2.660	2.683	391,771	-0.00(-0.11%)
Oct 11, 2013	2.651	2.685	2.651	2.685	330,077	+0.03(+1.18%)
Oct 10, 2013	2.654	2.668	2.646	2.654	568,054	+0.01(+0.43%)
Oct 09, 2013	2.643	2.648	2.634	2.643	575,836	-0.01(-0.21%)
Oct 08, 2013	2.665	2.671	2.637	2.648	553,107	-0.03(-0.95%)
Oct 07, 2013	2.674	2.685	2.668	2.674	542,063	-0.01(-0.42%)
Oct 04, 2013	2.674	2.685	2.671	2.685	549,030	+0.01(+0.53%)
Oct 03, 2013	2.668	2.674	2.654	2.671	406,617	-0.01(-0.32%)
Oct 02, 2013	2.668	2.679	2.653	2.679	513,752	-0.01(-0.21%)
Oct 01, 2013	2.663	2.685	2.660	2.685	922,650	+0.03(+1.28%)
Sep 27, 2013	2.651	2.654	2.640	2.651	397,959	+0.00(+0.11%)
Sep 26, 2013	2.657	2.660	2.640	2.648	732,032	-0.01(-0.42%)
Sep 25, 2013	2.657	2.660	2.646	2.660	536,745	-0.00(-0.11%)
Sep 24, 2013	2.634	2.665	2.634	2.663	696,924	+0.02(+0.75%)
Sep 23, 2013	2.651	2.662	2.623	2.643	821,184	-0.02(-0.64%)
Sep 20, 2013	2.665	2.671	2.643	2.660	697,428	-0.01(-0.53%)
Sep 19, 2013	2.668	2.677	2.652	2.674	743,917	+0.00(+0.11%)
Sep 18, 2013	2.651	2.671	2.634	2.671	839,312	+0.01(+0.53%)
Sep 17, 2013	2.665	2.665	2.646	2.657	547,335	-0.00(-0.11%)
Sep 16, 2013	2.663	2.665	2.654	2.660	492,759	+0.01(+0.43%)
Sep 13, 2013	2.643	2.648	2.631	2.648	527,062	+0.01(+0.21%)
Sep 12, 2013	2.643	2.643	2.609	2.643	629,879	+0.00(+0.11%)
Sep 11, 2013	2.631	2.648	2.618	2.640	592,176	-0.00(-0.11%)
Sep 10, 2013	2.629	2.648	2.626	2.643	951,741	+0.01(+0.32%)
Sep 09, 2013	2.629	2.637	2.620	2.634	558,403	+0.01(+0.43%)
Sep 06, 2013	2.612	2.632	2.601	2.623	758,189	+0.00(+0.11%)
Sep 05, 2013	2.626	2.629	2.598	2.620	457,527	+0.00(+0.11%)
Sep 04, 2013	2.584	2.618	2.584	2.618	687,865	+0.02(+0.86%)
Sep 03, 2013	2.598	2.604	2.579	2.595	1,105,917	+0.02(+0.76%)
Aug 30, 2013	2.576	2.576	2.556	2.576	384,958	+0.01(+0.54%)
Aug 29, 2013	2.556	2.567	2.548	2.562	508,582	+0.01(+0.22%)
Aug 28, 2013	2.556	2.567	2.545	2.556	324,051	+0.01(+0.33%)
Aug 27, 2013	2.562	2.570	2.542	2.548	667,265	-0.02(-0.87%)
Aug 26, 2013	2.579	2.590	2.565	2.570	611,978	+0.00(+0.11%)
Aug 23, 2013	2.562	2.573	2.548	2.567	618,257	+0.02(+0.88%)
Aug 22, 2013	2.517	2.551	2.512	2.545	612,590	+0.04(+1.45%)
Aug 21, 2013	2.506	2.514	2.495	2.509	699,456	+0.01(+0.22%)
Aug 20, 2013	2.498	2.506	2.486	2.503	815,788	+0.02(+0.67%)
Aug 19, 2013	2.559	2.562	2.447	2.486	2,134,558	-0.08(-2.94%)
Aug 16, 2013	2.598	2.601	2.562	2.562	848,073	-0.04(-1.40%)
Aug 15, 2013	2.640	2.643	2.579	2.598	1,043,811	-0.06(-2.11%)
Aug 14, 2013	2.640	2.657	2.637	2.654	688,015	+0.00(+0.00%)
Aug 13, 2013	2.648	2.657	2.637	2.654	566,346	+0.01(+0.21%)
Aug 12, 2013	2.640	2.648	2.626	2.648	563,915	+0.01(+0.32%)
Aug 09, 2013	2.637	2.648	2.626	2.640	765,674	+0.00(+0.11%)
Aug 08, 2013	2.640	2.640	2.615	2.637	547,947	-0.02(-0.74%)
Aug 07, 2013	2.640	2.657	2.629	2.657	1,085,198	+0.02(+0.85%)
Aug 06, 2013	2.618	2.637	2.612	2.634	930,242	+0.00(+0.00%)
Aug 05, 2013	2.662	2.662	2.626	2.634	1,085,230	-0.03(-1.05%)
Aug 02, 2013	2.665	2.669	2.648	2.662	748,356	+0.01(+0.21%)
Aug 01, 2013	2.671	2.671	2.657	2.657	1,166,669	+0.00(+0.11%)
Jul 31, 2013	2.648	2.657	2.646	2.654	692,601	+0.01(+0.42%)
Jul 30, 2013	2.646	2.646	2.626	2.643	505,407	+0.01(+0.42%)
Jul 29, 2013	2.651	2.654	2.626	2.632	809,975	-0.02(-0.84%)
Jul 26, 2013	2.648	2.654	2.604	2.654	608,263	+0.01(+0.21%)
Jul 25, 2013	2.643	2.648	2.626	2.648	844,672	+0.01(+0.32%)
Jul 24, 2013	2.657	2.665	2.637	2.640	704,965	-0.02(-0.63%)
Jul 23, 2013	2.643	2.657	2.643	2.657	899,418	+0.02(+0.74%)
Jul 22, 2013	2.632	2.637	2.615	2.637	681,715	+0.02(+0.64%)
Jul 19, 2013	2.618	2.632	2.615	2.620	403,722	+0.00(+0.00%)
Jul 18, 2013	2.604	2.620	2.598	2.620	562,963	+0.01(+0.43%)
Jul 17, 2013	2.618	2.618	2.604	2.609	581,119	+0.00(+0.11%)
Jul 16, 2013	2.618	2.618	2.584	2.606	640,733	-0.00(-0.11%)
Jul 15, 2013	2.590	2.609	2.584	2.609	945,967	+0.03(+1.07%)
Jul 12, 2013	2.581	2.592	2.556	2.582	758,025	-0.00(-0.10%)
Jul 11, 2013	2.570	2.590	2.567	2.584	861,621	+0.02(+0.87%)
Jul 10, 2013	2.542	2.562	2.542	2.562	634,597	+0.02(+0.66%)
Jul 09, 2013	2.542	2.548	2.528	2.545	760,330	-0.00(-0.11%)
Jul 08, 2013	2.584	2.584	2.542	2.548	1,086,623	-0.01(-0.55%)
Jul 05, 2013	2.590	2.592	2.545	2.562	938,299	-0.02(-0.65%)
Jul 03, 2013	2.553	2.579	2.541	2.579	450,095	+0.02(+0.87%)
Jul 02, 2013	2.584	2.595	2.542	2.556	845,044	-0.02(-0.65%)
Jul 01, 2013	2.576	2.592	2.565	2.573	1,340,404	+0.01(+0.44%)
Jun 28, 2013	2.537	2.565	2.531	2.562	1,060,234	+0.06(+2.46%)
Jun 26, 2013	2.450	2.520	2.450	2.500	1,515,159	+0.06(+2.64%)
Jun 25, 2013	2.506	2.534	2.428	2.436	3,100,435	-0.06(-2.57%)
Jun 24, 2013	2.534	2.534	2.472	2.500	1,978,181	-0.05(-1.97%)
Jun 21, 2013	2.551	2.559	2.528	2.551	1,285,074	+0.03(+1.22%)
Jun 20, 2013	2.584	2.584	2.514	2.520	1,429,621	-0.09(-3.32%)
Jun 19, 2013	2.606	2.620	2.592	2.606	852,737	+0.01(+0.32%)
Jun 18, 2013	2.570	2.604	2.568	2.598	1,089,730	+0.04(+1.42%)
Jun 17, 2013	2.565	2.570	2.542	2.562	824,125	+0.01(+0.55%)
Jun 14, 2013	2.523	2.565	2.503	2.548	1,740,497	+0.03(+1.00%)
Jun 13, 2013	2.534	2.556	2.495	2.523	2,121,439	-0.01(-0.44%)
Jun 12, 2013	2.640	2.646	2.503	2.534	2,091,277	-0.10(-3.82%)
Jun 11, 2013	2.643	2.651	2.629	2.634	1,030,939	-0.04(-1.67%)
Jun 10, 2013	2.682	2.696	2.665	2.679	1,041,524	+0.00(+0.00%)
Jun 07, 2013	2.676	2.682	2.654	2.679	858,282	+0.02(+0.74%)
Jun 06, 2013	2.651	2.665	2.637	2.660	568,214	+0.00(+0.11%)
Jun 05, 2013	2.651	2.657	2.626	2.657	863,948	+0.02(+0.74%)
Jun 04, 2013	2.620	2.654	2.609	2.637	906,083	+0.02(+0.64%)
Jun 03, 2013	2.693	2.704	2.587	2.620	1,785,202	-0.06(-2.09%)
May 31, 2013	2.682	2.701	2.643	2.676	1,001,851	-0.01(-0.21%)
May 30, 2013	2.662	2.690	2.657	2.682	1,264,614	+0.02(+0.63%)
May 29, 2013	2.749	2.749	2.629	2.665	2,527,359	-0.09(-3.25%)
May 28, 2013	2.766	2.777	2.721	2.755	1,342,072	-0.01(-0.30%)
May 24, 2013	2.749	2.763	2.749	2.763	775,554	+0.01(+0.41%)
May 23, 2013	2.715	2.771	2.694	2.752	1,135,155	+0.00(+0.10%)
May 22, 2013	2.780	2.780	2.727	2.749	1,091,273	-0.02(-0.71%)
May 21, 2013	2.766	2.771	2.743	2.768	1,079,646	+0.00(+0.10%)
May 20, 2013	2.749	2.766	2.743	2.766	1,002,181	+0.02(+0.81%)
May 17, 2013	2.741	2.749	2.729	2.743	842,037	+0.00(+0.00%)
May 16, 2013	2.743	2.746	2.704	2.743	796,366	-0.00(-0.10%)
May 15, 2013	2.735	2.746	2.721	2.746	954,905	+0.02(+0.82%)
May 13, 2013	2.738	2.741	2.696	2.724	1,213,776	-0.01(-0.20%)
May 10, 2013	2.743	2.749	2.718	2.729	901,305	-0.01(-0.20%)
May 09, 2013	2.729	2.735	2.705	2.735	843,727	-0.01(-0.41%)
May 08, 2013	2.727	2.746	2.715	2.746	1,436,165	+0.03(+1.03%)
May 07, 2013	2.707	2.718	2.694	2.718	1,163,623	+0.02(+0.62%)
May 06, 2013	2.693	2.704	2.687	2.701	1,084,038	+0.01(+0.21%)
May 03, 2013	2.682	2.696	2.682	2.696	843,813	+0.01(+0.52%)
May 02, 2013	2.676	2.682	2.671	2.682	814,106	+0.01(+0.42%)
May 01, 2013	2.660	2.671	2.657	2.671	936,277	+0.02(+0.84%)
Apr 30, 2013	2.651	2.657	2.640	2.648	581,341	+0.00(+0.11%)
Apr 29, 2013	2.640	2.657	2.637	2.646	725,447	+0.01(+0.53%)
Apr 26, 2013	2.646	2.640	2.626	2.632	793,481	-0.01(-0.32%)
Apr 25, 2013	2.637	2.640	2.626	2.640	910,611	+0.02(+0.64%)
Apr 24, 2013	2.632	2.632	2.615	2.623	1,278,148	+0.00(+0.11%)
Apr 23, 2013	2.632	2.634	2.620	2.620	773,557	+0.00(+0.11%)
Apr 22, 2013	2.626	2.629	2.612	2.618	529,261	-0.00(-0.11%)
Apr 19, 2013	2.618	2.620	2.607	2.620	499,014	+0.01(+0.43%)
Apr 18, 2013	2.620	2.651	2.598	2.609	997,370	-0.03(-1.06%)
Apr 17, 2013	2.648	2.651	2.626	2.637	1,119,587	-0.02(-0.74%)
Apr 16, 2013	2.632	2.657	2.632	2.657	835,047	+0.03(+1.22%)
Apr 15, 2013	2.643	2.651	2.623	2.625	880,529	-0.03(-1.21%)
Apr 12, 2013	2.654	2.660	2.640	2.657	824,039	+0.00(+0.00%)
Apr 11, 2013	2.662	2.665	2.643	2.657	762,549	+0.00(+0.11%)
Apr 10, 2013	2.662	2.662	2.643	2.654	734,428	+0.00(+0.00%)
Apr 09, 2013	2.657	2.657	2.640	2.654	863,572	-0.02(-0.73%)
Apr 08, 2013	2.668	2.682	2.665	2.674	997,305	+0.01(+0.42%)
Apr 05, 2013	2.651	2.662	2.651	2.662	895,248	+0.01(+0.21%)
Apr 04, 2013	2.648	2.660	2.643	2.657	850,664	-0.00(-0.10%)
Apr 03, 2013	2.671	2.671	2.643	2.660	1,017,082	-0.01(-0.31%)
Apr 02, 2013	2.651	2.668	2.651	2.668	941,722	+0.02(+0.74%)
Apr 01, 2013	2.648	2.660	2.640	2.648	1,042,923	+0.00(+0.00%)
Mar 28, 2013	2.646	2.654	2.643	2.648	930,528	+0.01(+0.21%)
Mar 27, 2013	2.634	2.643	2.626	2.643	687,164	+0.01(+0.32%)
Mar 26, 2013	2.637	2.637	2.615	2.634	701,163	+0.02(+0.59%)
Mar 25, 2013	2.648	2.651	2.598	2.619	1,134,124	-0.03(-1.11%)
Mar 22, 2013	2.634	2.648	2.626	2.648	931,323	+0.01(+0.53%)
Mar 21, 2013	2.640	2.651	2.634	2.634	875,481	-0.01(-0.32%)
Mar 20, 2013	2.623	2.643	2.620	2.643	916,800	+0.02(+0.64%)
Mar 19, 2013	2.615	2.626	2.609	2.626	603,767	+0.01(+0.21%)
Mar 18, 2013	2.604	2.620	2.601	2.620	716,724	+0.01(+0.32%)
Mar 15, 2013	2.612	2.614	2.594	2.612	954,909	+0.00(+0.00%)
Mar 14, 2013	2.604	2.612	2.601	2.612	721,617	+0.01(+0.54%)
Mar 13, 2013	2.595	2.601	2.584	2.598	870,803	+0.01(+0.32%)
Mar 12, 2013	2.601	2.601	2.584	2.590	530,106	-0.01(-0.32%)
Mar 11, 2013	2.575	2.598	2.575	2.598	1,075,823	+0.02(+0.65%)
Mar 08, 2013	2.584	2.587	2.576	2.581	703,043	+0.01(+0.22%)
Mar 07, 2013	2.579	2.581	2.565	2.576	948,852	-0.03(-1.07%)
Mar 06, 2013	2.598	2.606	2.592	2.604	1,134,041	+0.01(+0.32%)
Mar 05, 2013	2.567	2.598	2.567	2.595	1,141,158	+0.01(+0.54%)
Mar 04, 2013	2.570	2.581	2.567	2.581	870,917	+0.01(+0.43%)
Mar 01, 2013	2.573	2.587	2.559	2.570	1,054,399	+0.01(+0.22%)
Feb 28, 2013	2.573	2.579	2.565	2.565	556,334	-0.00(-0.11%)
Feb 27, 2013	2.551	2.570	2.551	2.567	790,796	+0.01(+0.22%)
Feb 26, 2013	2.553	2.562	2.548	2.562	879,372	+0.01(+0.22%)
Feb 22, 2013	2.559	2.559	2.545	2.556	550,886	+0.01(+0.22%)
Feb 21, 2013	2.567	2.567	2.534	2.551	1,087,722	-0.02(-0.76%)
Feb 20, 2013	2.581	2.581	2.562	2.570	734,077	-0.01(-0.22%)
Feb 19, 2013	2.584	2.584	2.562	2.576	1,052,420	+0.00(+0.11%)
Feb 15, 2013	2.581	2.584	2.562	2.573	701,099	-0.00(-0.11%)
Feb 14, 2013	2.584	2.595	2.570	2.576	1,100,895	-0.01(-0.22%)
Feb 13, 2013	2.579	2.581	2.565	2.581	1,028,519	+0.01(+0.43%)
Feb 12, 2013	2.567	2.584	2.565	2.570	1,453,690	+0.01(+0.22%)
Feb 11, 2013	2.576	2.576	2.559	2.565	984,358	-0.01(-0.54%)
Feb 08, 2013	2.579	2.579	2.562	2.579	995,555	+0.01(+0.44%)
Feb 07, 2013	2.579	2.579	2.562	2.567	787,961	-0.03(-1.08%)
Feb 06, 2013	2.595	2.595	2.584	2.595	651,951	+0.01(+0.54%)
Feb 04, 2013	2.598	2.620	2.548	2.581	1,128,973	-0.01(-0.54%)
Feb 01, 2013	2.595	2.598	2.579	2.595	803,450	+0.01(+0.54%)
Jan 31, 2013	2.584	2.584	2.567	2.581	680,599	+0.00(+0.11%)
Jan 30, 2013	2.606	2.606	2.570	2.579	896,365	-0.02(-0.75%)
Jan 29, 2013	2.597	2.598	2.590	2.598	614,749	+0.00(+0.11%)

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.