Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	1.789	1.819	1.782	1.819	0	+0.03(+1.66%)
Jul 30, 2013	1.819	1.819	1.782	1.789	0	-0.01(-0.41%)
Jul 29, 2013	1.804	1.819	1.744	1.796	0	-0.01(-0.41%)
Jul 26, 2013	1.819	1.848	1.796	1.804	0	-0.07(-3.57%)
Jul 25, 2013	1.863	1.871	1.819	1.871	0	+0.01(+0.40%)
Jul 24, 2013	1.863	1.885	1.856	1.863	0	+0.00(+0.00%)
Jul 23, 2013	1.811	1.863	1.811	1.863	0	+0.06(+3.29%)
Jul 22, 2013	1.826	1.848	1.804	1.804	0	-0.01(-0.82%)
Jul 19, 2013	1.834	1.834	1.793	1.819	0	+0.00(+0.00%)
Jul 18, 2013	1.819	1.848	1.796	1.819	0	+0.00(+0.00%)
Jul 17, 2013	1.819	1.885	1.804	1.819	100,240	+0.00(+0.00%)
Jul 16, 2013	1.796	1.819	1.782	1.819	0	+0.00(+0.00%)
Jul 15, 2013	1.796	1.819	1.796	1.819	0	+0.02(+1.24%)
Jul 12, 2013	1.782	1.804	1.774	1.796	0	+0.01(+0.83%)
Jul 11, 2013	1.796	1.819	1.778	1.782	0	-0.01(-0.83%)
Jul 10, 2013	1.819	1.819	1.789	1.796	0	-0.01(-0.41%)
Jul 09, 2013	1.819	1.819	1.789	1.804	0	+0.01(+0.41%)
Jul 08, 2013	1.819	1.819	1.782	1.796	0	-0.04(-2.02%)
Jul 05, 2013	1.804	1.834	1.789	1.834	0	+0.02(+1.23%)
Jul 03, 2013	1.730	1.819	1.730	1.811	0	-0.01(-0.81%)
Jul 02, 2013	1.819	1.826	1.789	1.826	0	+0.02(+1.23%)
Jul 01, 2013	1.819	1.819	1.804	1.804	0	-0.01(-0.41%)
Jun 28, 2013	1.796	1.811	1.778	1.811	82,540	+0.01(+0.41%)
Jun 27, 2013	1.715	1.804	1.715	1.804	0	+0.07(+4.29%)
Jun 26, 2013	1.741	1.744	1.700	1.730	0	+0.00(+0.00%)
Jun 25, 2013	1.744	1.744	1.685	1.730	0	-0.01(-0.85%)
Jun 24, 2013	1.737	1.744	1.737	1.744	0	+0.01(+0.86%)
Jun 21, 2013	1.744	1.744	1.722	1.730	58,055	-0.01(-0.85%)
Jun 20, 2013	1.744	1.767	1.722	1.744	0	-0.01(-0.42%)
Jun 19, 2013	1.774	1.774	1.715	1.752	0	-0.02(-1.26%)
Jun 18, 2013	1.744	1.789	1.744	1.774	0	+0.02(+1.27%)
Jun 17, 2013	1.744	1.782	1.722	1.752	0	+0.00(+0.00%)
Jun 14, 2013	1.767	1.782	1.715	1.752	0	-0.03(-1.67%)
Jun 13, 2013	1.759	1.782	1.744	1.782	35,710	+0.01(+0.42%)
Jun 12, 2013	1.767	1.774	1.737	1.774	51,938	+0.03(+1.70%)
Jun 11, 2013	1.774	1.811	1.741	1.744	74,452	-0.01(-0.84%)
Jun 10, 2013	1.707	1.767	1.707	1.759	0	+0.02(+1.28%)
Jun 07, 2013	1.744	1.744	1.722	1.737	0	-0.01(-0.43%)
Jun 06, 2013	1.707	1.744	1.707	1.744	0	+0.04(+2.17%)
Jun 05, 2013	1.700	1.737	1.692	1.707	0	+0.01(+0.44%)
Jun 04, 2013	1.744	1.767	1.678	1.700	0	-0.02(-1.29%)
Jun 03, 2013	1.715	1.730	1.700	1.722	492,862	+0.00(+0.00%)
May 31, 2013	1.744	1.752	1.707	1.722	87,345	-0.01(-0.85%)
May 30, 2013	1.730	1.744	1.603	1.737	0	+0.01(+0.43%)
May 29, 2013	1.782	1.782	1.700	1.730	97,950	-0.05(-2.92%)
May 28, 2013	1.796	1.811	1.767	1.782	35,892	+0.00(+0.00%)
May 24, 2013	1.796	1.796	1.759	1.782	0	+0.00(+0.00%)
May 23, 2013	1.782	1.796	1.730	1.782	0	-0.02(-1.23%)
May 22, 2013	1.796	1.804	1.722	1.804	0	-0.01(-0.41%)
May 21, 2013	1.782	1.819	1.722	1.811	0	+0.03(+1.67%)
May 20, 2013	1.707	1.819	1.707	1.782	0	-0.02(-1.23%)
May 17, 2013	1.804	1.819	1.752	1.804	0	+0.01(+0.83%)
May 16, 2013	1.804	1.811	1.737	1.789	48,827	-0.01(-0.41%)
May 15, 2013	1.774	1.811	1.722	1.796	0	-0.01(-0.82%)
May 13, 2013	1.811	1.811	1.707	1.811	0	+0.01(+0.41%)
May 10, 2013	1.744	1.819	1.678	1.804	0	+0.05(+2.97%)
May 09, 2013	1.730	1.774	1.670	1.752	0	-0.03(-1.67%)
May 08, 2013	1.804	1.804	1.722	1.782	0	-0.01(-0.83%)
May 07, 2013	1.782	1.819	1.759	1.796	0	-0.01(-0.82%)
May 06, 2013	1.863	1.893	1.678	1.811	0	-0.07(-3.94%)
May 03, 2013	1.893	1.893	1.856	1.885	0	+0.01(+0.40%)
May 02, 2013	1.878	1.878	1.856	1.878	0	+0.00(+0.00%)
May 01, 2013	1.923	1.923	1.819	1.878	0	-0.02(-1.17%)
Apr 30, 2013	1.930	1.930	1.885	1.900	58,447	-0.03(-1.54%)
Apr 29, 2013	1.945	1.960	1.923	1.930	35,192	-0.03(-1.52%)
Apr 26, 2013	1.945	1.967	1.945	1.960	23,718	+0.00(+0.00%)
Apr 25, 2013	1.975	1.975	1.900	1.960	116,054	+0.01(+0.38%)
Apr 24, 2013	1.967	1.989	1.900	1.952	0	-0.01(-0.75%)
Apr 23, 2013	1.856	1.967	1.848	1.967	18,956	+0.04(+1.92%)
Apr 22, 2013	1.930	1.930	1.900	1.930	21,323	+0.01(+0.39%)
Apr 19, 2013	1.923	1.937	1.848	1.923	303,270	+0.00(+0.00%)
Apr 18, 2013	1.923	1.923	1.863	1.923	26,976	+0.01(+0.39%)
Apr 17, 2013	1.923	1.923	1.871	1.915	29,330	-0.01(-0.77%)
Apr 16, 2013	1.923	1.930	1.856	1.930	48,810	+0.01(+0.77%)
Apr 15, 2013	1.930	1.930	1.871	1.915	38,981	-0.01(-0.77%)
Apr 12, 2013	1.930	1.930	1.908	1.930	13,139	+0.00(+0.00%)
Apr 11, 2013	1.923	1.930	1.893	1.930	21,819	+0.00(+0.00%)
Apr 10, 2013	1.900	1.930	1.893	1.930	48,147	+0.01(+0.77%)
Apr 09, 2013	1.863	1.923	1.796	1.915	45,326	+0.05(+2.79%)
Apr 08, 2013	1.834	1.863	1.796	1.863	167,857	+0.05(+2.87%)
Apr 05, 2013	1.819	1.826	1.774	1.811	79,075	-0.01(-0.41%)
Apr 04, 2013	1.848	1.856	1.782	1.819	88,074	+0.01(+0.41%)
Apr 03, 2013	1.862	1.862	1.804	1.811	80,309	-0.03(-1.61%)
Apr 02, 2013	1.871	1.871	1.834	1.841	93,288	-0.01(-0.40%)
Apr 01, 2013	1.893	1.893	1.841	1.848	106,700	-0.02(-1.19%)
Mar 28, 2013	1.856	1.878	1.826	1.871	56,038	+0.02(+1.20%)
Mar 27, 2013	1.856	1.878	1.819	1.848	54,465	-0.03(-1.58%)
Mar 26, 2013	1.819	1.878	1.789	1.878	65,864	+0.07(+3.69%)
Mar 25, 2013	1.782	1.819	1.774	1.811	63,418	+0.00(+0.00%)
Mar 22, 2013	1.826	1.826	1.789	1.811	13,453	-0.01(-0.81%)
Mar 21, 2013	1.833	1.833	1.796	1.826	5,838	+0.01(+0.82%)
Mar 20, 2013	1.782	1.856	1.782	1.811	110,299	-0.01(-0.81%)
Mar 19, 2013	1.848	1.848	1.767	1.826	279,795	+0.02(+1.23%)
Mar 18, 2013	1.789	1.834	1.670	1.804	122,433	+0.07(+3.85%)
Mar 15, 2013	1.796	1.841	1.700	1.737	143,015	-0.07(-4.10%)
Mar 14, 2013	1.782	1.811	1.744	1.811	21,766	+0.03(+1.67%)
Mar 13, 2013	1.759	1.782	1.737	1.782	7,508	+0.00(+0.00%)
Mar 12, 2013	1.782	1.782	1.678	1.782	57,645	+0.01(+0.84%)
Mar 11, 2013	1.782	1.782	1.744	1.767	18,486	+0.01(+0.42%)
Mar 08, 2013	1.722	1.812	1.707	1.759	135,819	+0.06(+3.49%)
Mar 07, 2013	1.648	1.722	1.648	1.700	107,993	+0.03(+1.78%)
Mar 06, 2013	1.737	1.737	1.663	1.670	87,072	-0.07(-3.85%)
Mar 05, 2013	1.707	1.737	1.648	1.737	40,191	+0.01(+0.43%)
Mar 04, 2013	1.744	1.744	1.655	1.730	68,658	+0.00(+0.00%)
Mar 01, 2013	1.752	1.759	1.648	1.730	28,956	+0.03(+1.75%)
Feb 28, 2013	1.707	1.774	1.596	1.700	344,645	+0.10(+6.51%)
Feb 27, 2013	1.559	1.596	1.537	1.596	45,249	+0.02(+1.42%)
Feb 26, 2013	1.544	1.574	1.514	1.574	25,773	+0.05(+3.42%)
Feb 25, 2013	1.537	1.596	1.492	1.522	320,599	-0.01(-0.49%)
Feb 22, 2013	1.522	1.529	1.500	1.529	16,701	+0.01(+0.49%)
Feb 21, 2013	1.485	1.522	1.418	1.522	65,661	+0.02(+1.49%)
Feb 20, 2013	1.470	1.514	1.403	1.499	99,040	+0.05(+3.59%)
Feb 19, 2013	1.485	1.492	1.381	1.448	114,173	-0.04(-2.99%)
Feb 15, 2013	1.492	1.492	1.448	1.492	23,748	-0.01(-0.99%)
Feb 14, 2013	1.514	1.514	1.455	1.507	37,936	-0.01(-0.98%)
Feb 13, 2013	1.373	1.522	1.373	1.522	164,587	+0.07(+5.13%)
Feb 12, 2013	1.410	1.448	1.373	1.448	150,868	+0.04(+2.63%)
Feb 11, 2013	1.388	1.418	1.388	1.410	16,937	+0.00(+0.00%)
Feb 08, 2013	1.418	1.418	1.381	1.410	30,257	-0.04(-2.56%)
Feb 07, 2013	1.403	1.448	1.344	1.448	310,321	+0.06(+4.28%)
Feb 06, 2013	1.381	1.410	1.366	1.388	73,283	+0.00(+0.00%)
Feb 04, 2013	1.350	1.403	1.336	1.388	27,230	+0.00(+0.00%)
Feb 01, 2013	1.388	1.399	1.358	1.388	31,994	+0.01(+1.08%)
Jan 31, 2013	1.410	1.451	1.361	1.373	192,565	+0.01(+1.09%)
Jan 30, 2013	1.366	1.381	1.358	1.358	216,678	-0.01(-0.54%)
Jan 29, 2013	1.350	1.381	1.344	1.366	130,197	+0.01(+1.10%)
Jan 28, 2013	1.373	1.373	1.332	1.351	42,396	+0.00(+0.00%)
Jan 25, 2013	1.403	1.403	1.332	1.351	73,762	-0.06(-4.21%)
Jan 24, 2013	1.425	1.425	1.399	1.410	3,974	-0.03(-2.06%)
Jan 23, 2013	1.425	1.470	1.396	1.440	80,344	-0.01(-1.02%)
Jan 22, 2013	1.470	1.470	1.455	1.455	269	+0.01(+0.51%)
Jan 18, 2013	1.485	1.492	1.433	1.448	12,204	-0.07(-4.88%)
Jan 17, 2013	1.537	1.537	1.507	1.522	15,047	-0.01(-0.49%)
Jan 16, 2013	1.514	1.529	1.514	1.529	8,272	+0.00(+0.00%)
Jan 15, 2013	1.529	1.529	1.529	1.529	455	+0.00(+0.00%)
Jan 14, 2013	1.529	1.529	1.492	1.529	8,754	+0.01(+0.49%)
Jan 11, 2013	1.537	1.537	1.499	1.522	5,878	-0.01(-0.49%)
Jan 10, 2013	1.537	1.537	1.514	1.529	12,816	-0.01(-0.96%)
Jan 09, 2013	1.544	1.544	1.455	1.544	25,553	+0.01(+0.48%)
Jan 08, 2013	1.522	1.544	1.514	1.537	13,880	+0.00(+0.00%)
Jan 07, 2013	1.440	1.544	1.433	1.537	43,932	+0.00(+0.00%)
Jan 04, 2013	1.537	1.537	1.507	1.537	28,977	+0.00(+0.00%)
Jan 03, 2013	1.522	1.537	1.514	1.537	38,671	+0.01(+0.98%)
Jan 02, 2013	1.514	1.522	1.492	1.522	6,093	+0.00(+0.00%)
Dec 31, 2012	1.485	1.522	1.418	1.522	15,343	+0.01(+0.98%)
Dec 28, 2012	1.433	1.507	1.433	1.507	9,891	+0.03(+2.01%)
Dec 27, 2012	1.440	1.477	1.425	1.477	27,182	+0.01(+0.51%)
Dec 26, 2012	1.448	1.470	1.418	1.470	35,718	+0.02(+1.54%)
Dec 24, 2012	1.485	1.485	1.425	1.448	15,199	-0.03(-2.01%)
Dec 21, 2012	1.448	1.477	1.448	1.477	13,304	+0.01(+0.51%)
Dec 20, 2012	1.455	1.477	1.448	1.470	15,262	+0.01(+0.51%)
Dec 19, 2012	1.448	1.470	1.425	1.462	19,665	+0.01(+1.03%)
Dec 18, 2012	1.448	1.504	1.425	1.448	40,708	-0.05(-3.47%)
Dec 17, 2012	1.499	1.499	1.433	1.499	21,937	+0.02(+1.51%)
Dec 14, 2012	1.462	1.477	1.462	1.477	4,714	-0.01(-0.99%)
Dec 13, 2012	1.499	1.507	1.418	1.492	56,798	+0.01(+1.00%)
Dec 12, 2012	1.470	1.507	1.455	1.477	46,704	-0.01(-0.50%)
Dec 11, 2012	1.507	1.507	1.455	1.485	36,404	-0.04(-2.44%)
Dec 10, 2012	1.522	1.522	1.455	1.522	8,890	-0.01(-0.97%)
Dec 07, 2012	1.492	1.537	1.463	1.537	95,244	+0.01(+0.98%)
Dec 06, 2012	1.499	1.537	1.499	1.522	7,331	+0.01(+0.49%)
Dec 05, 2012	1.544	1.544	1.485	1.514	19,137	-0.03(-1.92%)
Dec 04, 2012	1.544	1.544	1.499	1.544	28,963	+0.04(+2.46%)
Nov 30, 2012	1.514	1.559	1.492	1.507	77,045	-0.04(-2.87%)
Nov 29, 2012	1.574	1.574	1.529	1.551	43,878	-0.02(-1.42%)
Nov 28, 2012	1.544	1.574	1.448	1.574	24,648	+0.02(+1.44%)
Nov 27, 2012	1.544	1.551	1.485	1.551	63,317	+0.00(+0.00%)
Nov 26, 2012	1.551	1.581	1.507	1.551	26,693	+0.00(+0.00%)
Nov 23, 2012	1.566	1.566	1.537	1.551	18,658	+0.01(+0.48%)
Nov 21, 2012	1.492	1.544	1.448	1.544	24,761	+0.06(+4.00%)
Nov 20, 2012	1.559	1.566	1.455	1.485	32,922	-0.08(-5.21%)
Nov 19, 2012	1.514	1.574	1.503	1.566	113,531	+0.05(+3.43%)
Nov 16, 2012	1.448	1.514	1.448	1.514	38,337	+0.01(+0.99%)
Nov 15, 2012	1.418	1.499	1.373	1.499	317,483	+0.03(+2.02%)
Nov 14, 2012	1.514	1.522	1.403	1.470	41,605	-0.05(-3.41%)
Nov 13, 2012	1.514	1.522	1.433	1.522	112,131	+0.01(+0.49%)
Nov 12, 2012	1.522	1.544	1.507	1.514	20,984	+0.01(+0.49%)
Nov 09, 2012	1.522	1.522	1.485	1.507	17,341	-0.01(-0.98%)
Nov 08, 2012	1.559	1.559	1.485	1.522	18,248	+0.01(+0.98%)
Nov 07, 2012	1.507	1.529	1.492	1.507	20,764	-0.02(-1.46%)
Nov 06, 2012	1.559	1.559	1.514	1.529	28,668	-0.01(-0.48%)
Nov 05, 2012	1.559	1.581	1.537	1.537	34,755	-0.04(-2.36%)
Nov 02, 2012	1.574	1.574	1.544	1.574	23,916	-0.01(-0.47%)
Nov 01, 2012	1.566	1.581	1.544	1.581	60,958	-0.01(-0.93%)
Oct 31, 2012	1.544	1.596	1.544	1.596	16,106	+0.07(+4.37%)
Oct 26, 2012	1.559	1.529	1.529	1.529	49,574	+0.00(+0.00%)
Oct 25, 2012	1.522	1.589	1.522	1.529	23,701	-0.01(-0.48%)
Oct 24, 2012	1.566	1.611	1.529	1.537	29,543	-0.04(-2.36%)
Oct 23, 2012	1.559	1.577	1.544	1.574	21,661	+0.00(+0.00%)
Oct 19, 2012	1.522	1.596	1.522	1.574	14,197	+0.04(+2.42%)
Oct 18, 2012	1.551	1.596	1.529	1.537	44,748	-0.04(-2.82%)
Oct 17, 2012	1.589	1.596	1.551	1.581	11,451	-0.01(-0.93%)
Oct 16, 2012	1.566	1.596	1.559	1.596	22,789	+0.00(+0.00%)
Oct 15, 2012	1.566	1.596	1.559	1.596	24,935	+0.00(+0.00%)
Oct 12, 2012	1.565	1.626	1.559	1.596	10,201	-0.05(-3.15%)
Oct 11, 2012	1.611	1.648	1.603	1.648	12,315	+0.06(+3.74%)
Oct 10, 2012	1.596	1.596	1.559	1.589	33,680	+0.00(+0.00%)
Oct 09, 2012	1.589	1.596	1.559	1.589	17,035	+0.01(+0.47%)
Oct 08, 2012	1.529	1.596	1.529	1.581	55,218	+0.02(+1.43%)
Oct 05, 2012	1.551	1.559	1.534	1.559	28,847	+0.01(+0.48%)
Oct 04, 2012	1.537	1.551	1.512	1.551	20,082	+0.01(+0.48%)
Oct 03, 2012	1.522	1.559	1.470	1.544	32,411	+0.01(+0.48%)
Oct 02, 2012	1.537	1.537	1.485	1.537	28,643	-0.01(-0.48%)
Oct 01, 2012	1.551	1.559	1.529	1.544	18,438	+0.01(+0.48%)
Sep 28, 2012	1.492	1.537	1.470	1.537	42,978	+0.04(+2.99%)
Sep 27, 2012	1.485	1.492	1.470	1.492	71,529	-0.01(-0.99%)
Sep 26, 2012	1.477	1.507	1.433	1.507	38,054	+0.03(+2.01%)
Sep 25, 2012	1.462	1.485	1.396	1.477	55,913	+0.00(+0.00%)
Sep 24, 2012	1.455	1.477	1.425	1.477	36,466	+0.04(+2.58%)
Sep 21, 2012	1.485	1.499	1.440	1.440	116,290	-0.05(-3.48%)
Sep 20, 2012	1.492	1.514	1.455	1.492	60,103	-0.01(-0.99%)
Sep 19, 2012	1.507	1.537	1.477	1.507	97,629	-0.01(-0.98%)
Sep 18, 2012	1.477	1.522	1.448	1.522	39,797	+0.04(+3.01%)
Sep 17, 2012	1.477	1.492	1.470	1.477	61,563	-0.01(-0.99%)
Sep 14, 2012	1.477	1.492	1.462	1.492	37,912	+0.02(+1.52%)
Sep 13, 2012	1.477	1.477	1.440	1.470	69,531	-0.01(-0.50%)
Sep 12, 2012	1.505	1.505	1.448	1.477	46,300	-0.03(-1.97%)
Sep 11, 2012	1.485	1.507	1.470	1.507	23,035	+0.04(+2.53%)
Sep 10, 2012	1.477	1.485	1.448	1.470	49,703	-0.01(-0.50%)
Sep 07, 2012	1.477	1.492	1.433	1.477	302,536	+0.01(+0.51%)
Sep 06, 2012	1.485	1.485	1.433	1.470	60,262	+0.00(+0.00%)
Sep 05, 2012	1.485	1.485	1.433	1.470	36,986	+0.00(+0.00%)
Sep 04, 2012	1.477	1.485	1.433	1.470	51,429	+0.00(+0.00%)
Aug 31, 2012	1.477	1.485	1.448	1.470	75,247	-0.01(-0.50%)
Aug 30, 2012	1.462	1.485	1.440	1.477	78,388	-0.01(-0.50%)
Aug 29, 2012	1.485	1.499	1.477	1.485	50,596	+0.00(+0.00%)
Aug 27, 2012	1.499	1.507	1.477	1.485	20,548	+0.01(+1.00%)
Aug 24, 2012	1.470	1.492	1.455	1.470	49,870	+0.00(+0.01%)
Aug 23, 2012	1.448	1.470	1.440	1.470	28,106	+0.00(+0.00%)
Aug 22, 2012	1.470	1.470	1.448	1.470	63,922	+0.00(+0.00%)
Aug 21, 2012	1.507	1.507	1.455	1.470	42,325	-0.07(-4.81%)
Aug 20, 2012	1.470	1.544	1.447	1.544	21,077	+0.07(+5.05%)
Aug 17, 2012	1.477	1.485	1.448	1.470	28,201	-0.01(-0.50%)
Aug 16, 2012	1.455	1.477	1.410	1.477	9,559	+0.00(+0.00%)
Aug 15, 2012	1.462	1.499	1.396	1.477	22,825	+0.04(+2.58%)
Aug 14, 2012	1.477	1.477	1.410	1.440	5,768	-0.04(-2.51%)
Aug 13, 2012	1.440	1.477	1.403	1.477	228,901	+0.00(+0.00%)
Aug 10, 2012	1.455	1.492	1.455	1.477	30,229	-0.01(-0.50%)
Aug 09, 2012	1.485	1.485	1.416	1.485	16,879	+0.01(+0.50%)
Aug 08, 2012	1.492	1.507	1.448	1.477	94,239	+0.00(+0.00%)
Aug 07, 2012	1.485	1.499	1.388	1.477	64,974	-0.01(-0.99%)
Aug 06, 2012	1.470	1.492	1.429	1.492	200,826	+0.01(+1.00%)
Aug 03, 2012	1.477	1.477	1.410	1.477	6,749	+0.00(+0.00%)
Aug 02, 2012	1.425	1.477	1.418	1.477	35,367	+0.01(+1.02%)

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.