Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	0.3250	0.3285	0.3205	0.3285	8,360	-0.01(-1.94%)
Apr 29, 2014	0.3261	0.3350	0.3261	0.3350	10,001	-0.00(-0.03%)
Apr 28, 2014	0.3351	0.3351	0.3351	0.3351	5,000	+0.01(+2.67%)
Apr 24, 2014		0.3264	0.3264	0.3264	0	+0.00(+0.21%)
Apr 23, 2014	0.3241	0.3257	0.3241	0.3257	2,100	-0.00(-0.37%)
Apr 21, 2014		0.3269	0.3269	0.3269	0	-0.03(-7.89%)
Apr 15, 2014		0.3549	0.3549	0.3549	0	-0.01(-3.74%)
Apr 14, 2014	0.3706	0.3725	0.3687	0.3687	159,000	-0.00(-1.26%)
Apr 11, 2014	0.3973	0.3973	0.3734	0.3734	0	-0.02(-4.91%)
Apr 09, 2014		0.3927	0.3927	0.3927	0	+0.01(+1.97%)
Apr 07, 2014		0.3851	0.3851	0.3851	0	-0.01(-2.01%)
Apr 04, 2014	0.3930	0.3930	0.3930	0.3930	0	+0.01(+3.34%)
Apr 02, 2014		0.3803	0.3803	0.3803	0	+0.02(+4.31%)
Apr 01, 2014	0.3763	0.3763	0.3646	0.3646	19,500	-0.04(-8.85%)
Mar 28, 2014	0.4000	0.4000	0.4000	0.4000	0	+0.02(+4.44%)
Mar 27, 2014	0.3830	0.3830	0.3830	0.3830	200	-0.00(-1.03%)
Mar 26, 2014	0.3980	0.3980	0.3768	0.3870	19,800	-0.02(-5.61%)
Mar 25, 2014	0.4025	0.4100	0.4025	0.4100	41,400	-0.00(-0.77%)
Mar 24, 2014	0.4216	0.4216	0.4094	0.4132	87,944	-0.03(-6.33%)
Mar 20, 2014	0.4411	0.4411	0.4411	0.4411	0	+0.01(+3.06%)
Mar 19, 2014	0.4330	0.4385	0.4280	0.4280	15,100	-0.01(-1.83%)
Mar 18, 2014	0.4200	0.4560	0.4200	0.4360	79,633	-0.03(-6.44%)
Mar 17, 2014	0.4655	0.4860	0.4589	0.4660	186,051	+0.01(+2.42%)
Mar 14, 2014	0.4612	0.4700	0.4550	0.4550	0	+0.01(+1.79%)
Mar 13, 2014	0.4190	0.4487	0.4190	0.4470	15,351	+0.05(+12.03%)
Mar 12, 2014	0.3990	0.3990	0.3990	0.3990	550	+0.01(+1.79%)
Mar 11, 2014	0.3920	0.3920	0.3920	0.3920	230	-0.01(-2.37%)
Mar 10, 2014	0.3880	0.4015	0.3880	0.4015	35,300	+0.01(+2.21%)
Mar 07, 2014	0.4024	0.4024	0.3819	0.3928	0	-0.03(-6.48%)
Mar 06, 2014	0.4130	0.4242	0.4053	0.4200	72,911	-0.02(-4.37%)
Mar 05, 2014	0.4392	0.4392	0.4392	0.4392	2,000	+0.02(+4.70%)
Mar 04, 2014	0.4198	0.4310	0.4110	0.4195	13,700	-0.02(-4.16%)
Mar 03, 2014	0.4225	0.4463	0.4200	0.4377	56,366	+0.05(+12.23%)
Feb 28, 2014	0.3980	0.3980	0.3880	0.3900	0	-0.01(-2.48%)
Feb 27, 2014	0.4003	0.4180	0.3999	0.3999	57,550	-0.00(-0.17%)
Feb 26, 2014	0.3820	0.4006	0.3820	0.4006	58,300	+0.00(+0.40%)
Feb 21, 2014		0.3990	0.3990	0.3990	0	-0.00(-0.10%)
Feb 20, 2014	0.3940	0.3994	0.3940	0.3994	41,500	+0.02(+4.28%)
Feb 19, 2014	0.4000	0.4000	0.3830	0.3830	11,100	-0.04(-9.46%)
Feb 18, 2014	0.4326	0.4326	0.4200	0.4230	31,750	-0.05(-10.91%)
Feb 14, 2014		0.4748	0.4748	0.4748	0	+0.01(+3.17%)
Feb 13, 2014	0.4604	0.4604	0.4602	0.4602	36,000	+0.03(+7.78%)
Feb 12, 2014	0.4560	0.4560	0.4270	0.4270	11,000	-0.04(-8.39%)
Feb 11, 2014	0.4476	0.4825	0.4476	0.4661	19,200	+0.03(+5.93%)
Feb 10, 2014	0.4070	0.4500	0.4070	0.4400	85,700	+0.05(+13.99%)
Feb 07, 2014	0.3630	0.3860	0.3630	0.3860	0	+0.02(+5.12%)
Feb 05, 2014		0.3672	0.3672	0.3672	0	-0.00(-1.05%)
Feb 04, 2014	0.3711	0.3711	0.3711	0.3711	10,000	+0.03(+9.15%)
Feb 03, 2014	0.3484	0.3520	0.3400	0.3400	26,000	+0.00(+0.65%)
Jan 30, 2014	0.3378	0.3378	0.3378	0.3378	0	+0.00(+0.54%)
Jan 29, 2014	0.3360	0.3360	0.3360	0.3360	14,550	+0.01(+2.07%)
Jan 28, 2014	0.3265	0.3292	0.3265	0.3292	3,800	-0.02(-5.73%)
Jan 27, 2014	0.3492	0.3492	0.3492	0.3492	1,000	+0.00(+0.58%)
Jan 24, 2014	0.3510	0.3510	0.3472	0.3472	0	-0.01(-3.34%)
Jan 23, 2014	0.3650	0.3650	0.3592	0.3592	28,000	+0.01(+3.58%)
Jan 22, 2014	0.3606	0.3606	0.3468	0.3468	40,539	-0.01(-3.21%)
Jan 21, 2014	0.3583	0.3583	0.3583	0.3583	6,000	+0.01(+3.61%)
Jan 17, 2014		0.3458	0.3458	0.3458	0	+0.03(+9.02%)
Jan 16, 2014	0.3172	0.3172	0.3172	0.3172	3,200	-0.01(-2.88%)
Jan 14, 2014	0.3266	0.3266	0.3266	0.3266	0	-0.01(-2.65%)
Jan 13, 2014	0.3178	0.3364	0.3178	0.3355	50,000	+0.05(+17.76%)
Jan 10, 2014	0.2620	0.2849	0.2620	0.2849	8,500	+0.03(+13.06%)
Jan 07, 2014		0.2520	0.2520	0.2520	0	-0.03(-10.00%)
Jan 06, 2014	0.2800	0.2800	0.2800	0.2800	88,779	+0.00(+0.79%)
Jan 03, 2014	0.2720	0.2782	0.2699	0.2778	126,907	+0.01(+3.27%)
Jan 02, 2014	0.2540	0.2690	0.2540	0.2690	134,792	+0.05(+22.27%)
Dec 30, 2013		0.2200	0.2200	0.2200	0	-0.01(-2.22%)
Dec 27, 2013	0.2254	0.2294	0.2209	0.2250	339,276	+0.00(+1.81%)
Dec 26, 2013	0.2050	0.2220	0.1970	0.2210	161,425	+0.01(+4.05%)
Dec 24, 2013	0.2100	0.2170	0.2100	0.2124	24,000	+0.00(+1.14%)
Dec 23, 2013	0.2171	0.2171	0.2100	0.2100	10,400	+0.00(+1.01%)
Dec 20, 2013	0.2016	0.2079	0.2016	0.2079	126,400	+0.01(+2.92%)
Dec 19, 2013	0.1988	0.2050	0.1960	0.2020	31,425	-0.01(-3.81%)
Dec 18, 2013	0.2120	0.2140	0.2089	0.2100	97,500	+0.00(+0.00%)
Dec 17, 2013	0.2175	0.2182	0.2100	0.2100	45,075	-0.01(-4.28%)
Dec 16, 2013	0.2178	0.2204	0.2178	0.2194	12,200	-0.01(-4.61%)
Dec 13, 2013	0.2276	0.2310	0.2276	0.2300	0	+0.01(+5.50%)
Dec 11, 2013	0.2180	0.2180	0.2180	0.2180	0	-0.01(-3.54%)
Dec 10, 2013	0.2148	0.2260	0.2144	0.2260	87,500	-0.00(-2.04%)
Dec 09, 2013	0.2160	0.2307	0.2160	0.2307	42,000	+0.02(+8.31%)
Dec 06, 2013	0.2150	0.2163	0.2130	0.2130	7,500	+0.00(+0.61%)
Dec 05, 2013	0.2100	0.2156	0.2100	0.2117	31,300	-0.01(-5.99%)
Dec 04, 2013	0.2255	0.2296	0.2200	0.2252	76,800	-0.01(-5.18%)
Dec 03, 2013	0.2438	0.2489	0.2375	0.2375	29,800	+0.00(+0.42%)
Dec 02, 2013	0.2530	0.2530	0.2347	0.2365	3,900	-0.03(-12.34%)
Nov 29, 2013	0.2698	0.2698	0.2698	0.2698	3,500	+0.03(+10.94%)
Nov 27, 2013	0.2490	0.2552	0.2432	0.2432	56,000	-0.02(-6.86%)
Nov 26, 2013	0.2497	0.2611	0.2497	0.2611	27,000	+0.00(+0.42%)
Nov 25, 2013	0.2642	0.2660	0.2580	0.2600	58,500	-0.01(-4.06%)
Nov 22, 2013	0.2804	0.2804	0.2610	0.2710	19,200	-0.01(-4.58%)
Nov 21, 2013	0.3006	0.3006	0.2800	0.2840	163,500	-0.02(-6.89%)
Nov 20, 2013	0.2915	0.3068	0.2915	0.3050	35,000	+0.01(+3.18%)
Nov 19, 2013	0.3016	0.3069	0.2921	0.2956	27,606	-0.05(-13.24%)
Nov 18, 2013	0.3500	0.3500	0.3400	0.3407	15,200	-0.03(-7.29%)
Nov 15, 2013	0.3675	0.3675	0.3675	0.3675	5,000	+0.01(+2.08%)
Nov 14, 2013	0.3600	0.3700	0.3600	0.3600	16,200	+0.01(+2.86%)
Nov 12, 2013	0.3600	0.3622	0.3500	0.3500	58,500	-0.03(-6.77%)
Nov 11, 2013	0.3800	0.3800	0.3754	0.3754	6,000	-0.00(-0.42%)
Nov 08, 2013	0.3620	0.3770	0.3600	0.3770	11,750	-0.02(-4.00%)
Nov 06, 2013		0.3927	0.3927	0.3927	0	+0.02(+5.17%)
Nov 05, 2013	0.3782	0.3782	0.3734	0.3734	11,000	-0.01(-1.58%)
Nov 04, 2013	0.3800	0.3800	0.3794	0.3794	13,000	+0.00(+0.05%)
Nov 01, 2013	0.4000	0.4000	0.3752	0.3792	52,500	-0.03(-7.98%)
Oct 31, 2013	0.4121	0.4121	0.4121	0.4121	500	-0.03(-6.23%)
Oct 30, 2013	0.4660	0.4660	0.4344	0.4395	31,900	-0.05(-10.31%)
Oct 29, 2013	0.5100	0.5100	0.4900	0.4900	14,000	-0.11(-18.33%)
Oct 25, 2013		0.6000	0.6000	0.6000	0	+0.09(+17.81%)
Oct 21, 2013		0.5093	0.5093	0.5093	0	+0.04(+9.43%)
Oct 17, 2013		0.4654	0.4654	0.4654	0	+0.01(+2.29%)
Oct 14, 2013		0.4550	0.4550	0.4550	0	+0.01(+1.11%)
Oct 11, 2013	0.4456	0.4500	0.4426	0.4500	10,000	-0.01(-2.17%)
Oct 10, 2013	0.4600	0.4600	0.4600	0.4600	900	+0.00(+0.00%)
Oct 09, 2013	0.4600	0.4600	0.4600	0.4600	5,000	-0.02(-4.17%)
Oct 04, 2013		0.4800	0.4800	0.4800	0	+0.01(+1.18%)
Oct 03, 2013	0.4744	0.4744	0.4744	0.4744	100	-0.04(-8.43%)
Sep 30, 2013		0.5181	0.5181	0.5181	0	-0.03(-5.71%)
Sep 25, 2013	0.5495	0.5495	0.5495	0.5495	0	+0.03(+5.67%)
Sep 24, 2013	0.5200	0.5200	0.5200	0.5200	4,000	-0.05(-8.55%)
Sep 20, 2013		0.5686	0.5686	0.5686	0	-0.02(-3.63%)
Sep 18, 2013		0.5900	0.5900	0.5900	0	+0.03(+5.66%)
Sep 16, 2013		0.5584	0.5584	0.5584	0	+0.01(+2.21%)
Sep 13, 2013	0.5463	0.5463	0.5463	0.5463	0	-0.06(-9.58%)
Sep 10, 2013		0.6042	0.6042	0.6042	0	-0.04(-6.22%)
Sep 09, 2013	0.6363	0.6443	0.6363	0.6443	10,500	+0.06(+10.14%)
Sep 05, 2013		0.5850	0.5850	0.5850	0	-0.03(-4.88%)
Sep 04, 2013	0.6087	0.6150	0.6087	0.6150	16,000	-0.01(-0.98%)
Sep 03, 2013	0.6500	0.6500	0.6211	0.6211	700	-0.05(-7.82%)
Aug 30, 2013	0.6738	0.6738	0.6738	0.6738	6,536	-0.02(-2.62%)
Aug 28, 2013		0.6919	0.6919	0.6919	0	-0.01(-1.16%)
Aug 27, 2013	0.7290	0.7290	0.7000	0.7000	11,345	-0.03(-3.87%)
Aug 26, 2013	0.7200	0.7282	0.7200	0.7282	6,350	+0.01(+1.14%)
Aug 23, 2013	0.6900	0.7200	0.6900	0.7200	21,000	+0.01(+1.94%)
Aug 22, 2013	0.7081	0.7092	0.6900	0.7063	19,700	-0.04(-4.81%)
Aug 21, 2013	0.7420	0.7420	0.7420	0.7420	5,000	+0.02(+3.06%)
Aug 20, 2013	0.7500	0.7500	0.7168	0.7200	60,100	-0.04(-5.16%)
Aug 19, 2013	0.7720	0.7720	0.7404	0.7592	4,500	+0.05(+6.82%)
Aug 16, 2013	0.6900	0.7200	0.6900	0.7107	107,500	+0.08(+13.57%)
Aug 15, 2013	0.5800	0.6258	0.5800	0.6258	16,450	+0.08(+14.36%)
Aug 14, 2013	0.5300	0.5472	0.5300	0.5472	11,000	+0.01(+1.94%)
Aug 13, 2013	0.5280	0.5368	0.5280	0.5368	4,000	-0.01(-2.40%)
Aug 12, 2013	0.5156	0.5500	0.5156	0.5500	23,375	+0.04(+7.84%)
Aug 09, 2013	0.4752	0.5100	0.4752	0.5100	17,300	+0.03(+6.25%)
Aug 08, 2013	0.4763	0.4800	0.4600	0.4800	35,850	+0.00(+0.97%)
Aug 07, 2013	0.4590	0.4754	0.4590	0.4754	57,000	-0.01(-2.40%)
Aug 06, 2013	0.4950	0.4950	0.4806	0.4871	28,000	-0.01(-2.58%)
Aug 05, 2013	0.4980	0.5000	0.4980	0.5000	5,100	+0.00(+0.87%)
Aug 02, 2013	0.4957	0.4957	0.4957	0.4957	20,000	-0.03(-5.96%)
Aug 01, 2013	0.5100	0.5271	0.5044	0.5271	23,500	+0.02(+3.35%)
Jul 31, 2013	0.5199	0.5199	0.4900	0.5100	32,600	-0.01(-1.92%)
Jul 30, 2013	0.5200	0.5394	0.5200	0.5200	9,000	-0.00(-0.25%)
Jul 29, 2013	0.5400	0.5408	0.5213	0.5213	129,200	-0.02(-3.03%)
Jul 26, 2013	0.5259	0.5389	0.5181	0.5376	17,000	-0.00(-0.26%)
Jul 25, 2013	0.5390	0.5390	0.5280	0.5390	61,000	+0.01(+2.28%)
Jul 24, 2013	0.5600	0.5600	0.5200	0.5270	34,600	-0.06(-10.39%)
Jul 23, 2013	0.5800	0.6000	0.5581	0.5881	11,100	+0.00(+0.62%)
Jul 22, 2013	0.5100	0.5845	0.5100	0.5845	300	+0.07(+14.61%)
Jul 19, 2013	0.4800	0.5100	0.4800	0.5100	13,500	+0.05(+11.23%)
Jul 18, 2013	0.4527	0.4599	0.4527	0.4585	48,000	+0.03(+6.23%)
Jul 17, 2013	0.4678	0.4678	0.4316	0.4316	13,350	-0.05(-10.90%)
Jul 16, 2013	0.5600	0.5600	0.4844	0.4844	2,300	-0.10(-17.72%)
Jul 15, 2013	0.5887	0.5887	0.5887	0.5887	450	-0.00(-0.22%)
Jul 12, 2013	0.5900	0.5900	0.5900	0.5900	300	+0.03(+5.36%)
Jul 11, 2013	0.5560	0.5600	0.5560	0.5600	18,000	+0.08(+15.46%)
Jul 10, 2013	0.4608	0.4850	0.4608	0.4850	9,000	+0.02(+3.19%)
Jul 09, 2013	0.4897	0.4897	0.4700	0.4700	5,550	+0.00(+0.64%)
Jul 08, 2013	0.4600	0.4670	0.4600	0.4670	1,100	-0.03(-6.02%)
Jul 05, 2013	0.5400	0.5400	0.4859	0.4969	37,100	-0.01(-2.57%)
Jul 03, 2013	0.5100	0.5100	0.5100	0.5100	6,500	+0.02(+4.29%)
Jul 02, 2013	0.4685	0.4890	0.4685	0.4890	4,100	+0.04(+8.43%)
Jul 01, 2013	0.4600	0.4700	0.4510	0.4510	11,600	-0.00(-0.27%)
Jun 28, 2013	0.4000	0.4630	0.4000	0.4522	87,410	+0.03(+7.74%)
Jun 27, 2013	0.4343	0.4386	0.4197	0.4197	28,300	-0.02(-4.51%)
Jun 26, 2013	0.4600	0.4600	0.4388	0.4395	12,950	-0.02(-4.91%)
Jun 25, 2013	0.4900	0.4900	0.4622	0.4622	12,500	-0.07(-13.72%)
Jun 24, 2013	0.6200	0.6200	0.5357	0.5357	13,000	-0.14(-20.40%)
Jun 21, 2013	0.6925	0.6925	0.6539	0.6730	3,432,433	+0.08(+13.68%)
Jun 20, 2013	0.6426	0.6426	0.5820	0.5920	36,881	-0.14(-19.39%)
Jun 19, 2013	0.7600	0.7600	0.7344	0.7344	7,105	-0.06(-7.98%)
Jun 18, 2013	0.8376	0.8376	0.7981	0.7981	27,500	-0.08(-9.31%)
Jun 17, 2013	0.8800	0.8800	0.8800	0.8800	8,200	-0.02(-2.21%)
Jun 13, 2013	0.8999	0.8999	0.8999	0.8999	0	+0.02(+2.61%)
Jun 12, 2013	0.8770	0.8770	0.8770	0.8770	500	-0.01(-0.99%)
Jun 11, 2013	0.8858	0.8858	0.8858	0.8858	500	-0.04(-4.55%)
Jun 10, 2013	0.9100	0.9282	0.9100	0.9280	6,250	-0.08(-8.12%)
Jun 06, 2013		1.010	1.010	1.010	0	-0.04(-3.81%)
Jun 04, 2013		1.050	1.050	1.050	0	+0.03(+2.94%)
Jun 03, 2013	1.040	1.040	1.000	1.020	5,690	-0.02(-1.84%)
May 30, 2013	1.039	1.039	1.039	1.039	0	+0.08(+8.24%)
May 28, 2013		0.9600	0.9600	0.9600	0	-0.05(-4.86%)
May 22, 2013		1.009	1.009	1.009	0	-0.06(-5.70%)
May 21, 2013	1.071	1.071	1.070	1.070	1,500	+0.06(+5.94%)
May 20, 2013	1.080	1.080	1.010	1.010	2,900	-0.08(-7.34%)
May 17, 2013	1.090	1.090	1.090	1.090	100	-0.03(-2.85%)
May 16, 2013	1.121	1.122	1.121	1.122	2,000	-0.12(-10.02%)
May 15, 2013	1.247	1.247	1.247	1.247	2,900	-0.15(-10.93%)
May 08, 2013	1.400	1.400	1.400	1.400	0	+0.03(+2.19%)
May 06, 2013		1.370	1.370	1.370	0	+0.01(+0.74%)
May 03, 2013	1.360	1.360	1.360	1.360	2,250	+0.06(+4.62%)

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.