Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	2.858	2.940	2.848	2.872	173,993	+0.05(+1.70%)
Aug 29, 2013	2.772	2.824	2.748	2.824	186,515	+0.03(+0.98%)
Aug 28, 2013	2.789	2.807	2.776	2.796	27,914	+0.02(+0.62%)
Aug 27, 2013	2.769	2.841	2.724	2.779	157,258	+0.01(+0.49%)
Aug 26, 2013	2.752	2.786	2.748	2.766	72,801	+0.01(+0.38%)
Aug 23, 2013	2.745	2.768	2.733	2.755	38,005	+0.01(+0.25%)
Aug 22, 2013	2.752	2.800	2.731	2.748	55,418	-0.03(-1.23%)
Aug 21, 2013	2.676	2.783	2.673	2.783	67,064	+0.08(+2.78%)
Aug 20, 2013	2.677	2.758	2.633	2.707	159,786	+0.04(+1.51%)
Aug 19, 2013	2.780	2.784	2.667	2.667	101,113	-0.11(-3.99%)
Aug 16, 2013	2.734	2.798	2.714	2.778	69,294	+0.05(+1.97%)
Aug 15, 2013	2.714	2.788	2.707	2.724	69,616	-0.03(-1.10%)
Aug 14, 2013	2.707	2.781	2.700	2.754	68,349	+0.02(+0.74%)
Aug 13, 2013	2.700	2.764	2.694	2.734	75,644	+0.03(+0.99%)
Aug 12, 2013	2.747	2.763	2.707	2.707	75,933	-0.08(-2.77%)
Aug 09, 2013	2.704	2.788	2.704	2.784	48,949	+0.08(+3.05%)
Aug 08, 2013	2.717	2.778	2.694	2.702	87,299	+0.01(+0.55%)
Aug 07, 2013	2.818	2.845	2.684	2.687	441,383	-0.15(-5.21%)
Aug 06, 2013	2.841	2.888	2.811	2.835	253,954	+0.00(+0.00%)
Aug 05, 2013	2.815	2.835	2.808	2.835	86,706	+0.02(+0.74%)
Aug 02, 2013	2.815	2.858	2.808	2.814	107,313	-0.00(-0.02%)
Aug 01, 2013	2.838	2.878	2.811	2.815	106,380	+0.01(+0.24%)
Jul 31, 2013	2.908	2.976	2.808	2.808	158,349	-0.08(-2.90%)
Jul 30, 2013	2.979	2.979	2.875	2.892	138,818	-0.10(-3.25%)
Jul 29, 2013	2.966	3.113	2.942	2.989	155,440	+0.01(+0.22%)
Jul 26, 2013	2.942	2.982	2.888	2.982	99,127	+0.04(+1.21%)
Jul 25, 2013	2.858	2.947	2.828	2.947	59,639	+0.02(+0.73%)
Jul 24, 2013	2.922	2.929	2.872	2.925	75,152	-0.01(-0.46%)
Jul 23, 2013	2.851	2.966	2.838	2.939	75,259	+0.08(+2.82%)
Jul 22, 2013	2.845	2.858	2.831	2.858	59,225	+0.00(+0.12%)
Jul 19, 2013	2.846	2.868	2.831	2.855	43,888	+0.01(+0.35%)
Jul 18, 2013	2.865	2.878	2.828	2.845	78,374	+0.00(+0.00%)
Jul 17, 2013	2.846	2.848	2.828	2.845	40,907	+0.00(+0.12%)
Jul 16, 2013	2.841	2.851	2.818	2.841	70,475	-0.00(-0.16%)
Jul 15, 2013	2.831	2.858	2.808	2.846	23,564	+0.04(+1.48%)
Jul 12, 2013	2.848	2.851	2.801	2.804	85,472	-0.04(-1.53%)
Jul 11, 2013	2.815	2.848	2.811	2.848	52,270	+0.06(+2.29%)
Jul 10, 2013	2.801	2.845	2.781	2.784	69,598	+0.00(+0.12%)
Jul 09, 2013	2.768	2.845	2.768	2.781	62,432	+0.01(+0.48%)
Jul 08, 2013	2.768	2.778	2.768	2.768	73,438	+0.00(+0.00%)
Jul 05, 2013	2.781	2.791	2.768	2.768	62,006	-0.02(-0.55%)
Jul 03, 2013	2.811	2.811	2.774	2.783	33,428	-0.01(-0.52%)
Jul 02, 2013	2.791	2.865	2.784	2.797	57,931	-0.00(-0.13%)
Jul 01, 2013	2.791	2.845	2.791	2.801	99,995	+0.00(+0.00%)
Jun 28, 2013	2.774	2.811	2.768	2.801	62,975	+0.03(+0.97%)
Jun 26, 2013	2.791	2.798	2.771	2.774	44,001	+0.01(+0.24%)
Jun 25, 2013	2.774	2.774	2.768	2.768	101,154	+0.00(+0.00%)
Jun 24, 2013	2.781	2.781	2.768	2.768	73,029	-0.02(-0.61%)
Jun 21, 2013	2.784	2.788	2.768	2.785	76,907	+0.04(+1.29%)
Jun 20, 2013	2.768	2.778	2.748	2.749	87,376	-0.02(-0.67%)
Jun 19, 2013	2.771	2.865	2.768	2.768	91,132	-0.01(-0.48%)
Jun 18, 2013	2.781	2.811	2.768	2.781	56,285	-0.01(-0.36%)
Jun 17, 2013	2.784	2.825	2.784	2.791	59,809	+0.00(+0.00%)
Jun 14, 2013	2.771	2.808	2.768	2.791	56,378	+0.01(+0.36%)
Jun 13, 2013	2.784	2.848	2.768	2.781	151,604	+0.00(+0.12%)
Jun 12, 2013	2.825	2.838	2.778	2.778	74,159	-0.03(-1.08%)
Jun 11, 2013	2.798	2.835	2.788	2.808	45,286	+0.00(+0.12%)
Jun 10, 2013	2.828	2.841	2.771	2.804	89,329	-0.01(-0.24%)
Jun 07, 2013	2.818	2.835	2.788	2.811	53,206	+0.03(+0.96%)
Jun 06, 2013	2.768	2.784	2.768	2.784	113,889	+0.02(+0.61%)
Jun 05, 2013	2.781	2.797	2.768	2.768	84,202	-0.02(-0.60%)
Jun 04, 2013	2.791	2.797	2.778	2.784	56,163	-0.01(-0.36%)
Jun 03, 2013	2.788	2.808	2.778	2.794	132,269	-0.02(-0.65%)
May 31, 2013	2.818	2.855	2.791	2.813	253,286	+0.02(+0.65%)
May 30, 2013	2.821	2.851	2.778	2.794	158,621	-0.01(-0.36%)
May 29, 2013	2.811	2.831	2.778	2.804	132,991	-0.03(-0.95%)
May 28, 2013	2.828	2.878	2.818	2.831	137,477	+0.01(+0.24%)
May 24, 2013	2.845	2.845	2.794	2.825	86,777	-0.00(-0.12%)
May 23, 2013	2.858	2.868	2.818	2.828	106,955	-0.05(-1.75%)
May 22, 2013	2.919	2.919	2.878	2.878	85,075	-0.03(-0.87%)
May 21, 2013	2.887	2.903	2.874	2.903	98,295	+0.02(+0.68%)
May 20, 2013	2.844	2.907	2.818	2.884	298,605	+0.03(+0.92%)
May 17, 2013	2.851	2.857	2.818	2.857	114,608	+0.03(+0.93%)
May 16, 2013	2.854	2.854	2.811	2.831	86,238	-0.04(-1.38%)
May 15, 2013	2.831	2.871	2.818	2.871	128,111	+0.08(+2.71%)
May 13, 2013	2.785	2.811	2.785	2.795	82,131	+0.00(+0.00%)
May 10, 2013	2.795	2.801	2.785	2.795	56,976	-0.00(-0.12%)
May 09, 2013	2.811	2.811	2.788	2.798	107,518	+0.00(+0.00%)
May 08, 2013	2.808	2.821	2.792	2.798	219,648	-0.02(-0.70%)
May 07, 2013	2.808	2.854	2.808	2.818	95,282	+0.00(+0.12%)
May 06, 2013	2.854	2.880	2.792	2.815	203,876	-0.04(-1.38%)
May 03, 2013	2.851	2.887	2.851	2.854	137,346	+0.00(+0.12%)
May 02, 2013	2.838	2.864	2.828	2.851	46,401	+0.02(+0.58%)
May 01, 2013	2.818	2.887	2.818	2.834	123,439	-0.01(-0.49%)
Apr 30, 2013	2.821	2.910	2.821	2.848	136,911	+0.01(+0.36%)
Apr 29, 2013	2.867	2.917	2.798	2.838	136,650	-0.03(-1.02%)
Apr 26, 2013	2.854	2.910	2.854	2.867	116,090	+0.01(+0.48%)
Apr 25, 2013	2.824	2.887	2.824	2.854	47,483	+0.02(+0.80%)
Apr 24, 2013	2.821	2.877	2.813	2.831	95,510	+0.01(+0.26%)
Apr 23, 2013	2.798	2.834	2.782	2.824	110,878	+0.05(+1.87%)
Apr 22, 2013	2.716	2.765	2.713	2.772	71,566	+0.07(+2.68%)
Apr 19, 2013	2.689	2.700	2.683	2.699	45,554	+0.00(+0.12%)
Apr 18, 2013	2.713	2.739	2.683	2.696	90,291	+0.01(+0.37%)
Apr 17, 2013	2.673	2.736	2.663	2.686	97,019	-0.01(-0.24%)
Apr 16, 2013	2.686	2.722	2.660	2.693	84,215	+0.01(+0.25%)
Apr 15, 2013	2.736	2.736	2.680	2.686	121,580	-0.06(-2.28%)
Apr 12, 2013	2.749	2.752	2.739	2.749	50,639	+0.00(+0.12%)
Apr 11, 2013	2.749	2.759	2.739	2.745	173,592	-0.01(-0.26%)
Apr 10, 2013	2.768	2.772	2.749	2.753	104,568	-0.02(-0.81%)
Apr 09, 2013	2.762	2.785	2.759	2.775	83,310	+0.01(+0.48%)
Apr 08, 2013	2.795	2.795	2.762	2.762	42,777	-0.01(-0.47%)
Apr 05, 2013	2.798	2.798	2.736	2.775	135,468	-0.05(-1.63%)
Apr 04, 2013	2.847	2.847	2.811	2.821	38,427	-0.03(-0.92%)
Apr 03, 2013	2.887	2.887	2.831	2.847	125,647	-0.02(-0.80%)
Apr 02, 2013	2.871	2.913	2.857	2.871	57,152	-0.01(-0.23%)
Apr 01, 2013	2.874	2.877	2.864	2.877	11,096	+0.00(+0.11%)
Mar 28, 2013	2.844	2.884	2.844	2.874	88,240	+0.02(+0.81%)
Mar 27, 2013	2.857	2.884	2.834	2.851	86,806	+0.00(+0.00%)
Mar 26, 2013	2.884	2.930	2.847	2.851	95,030	-0.03(-0.92%)
Mar 25, 2013	2.864	2.913	2.864	2.877	58,741	+0.00(+0.11%)
Mar 22, 2013	2.896	2.917	2.867	2.874	50,441	-0.02(-0.75%)
Mar 21, 2013	2.920	2.950	2.880	2.895	65,624	-0.00(-0.04%)
Mar 20, 2013	2.890	2.920	2.858	2.897	53,601	+0.02(+0.56%)
Mar 19, 2013	2.851	2.880	2.847	2.880	61,469	+0.02(+0.58%)
Mar 18, 2013	2.847	2.897	2.838	2.864	50,001	-0.02(-0.80%)
Mar 15, 2013	2.884	2.887	2.851	2.887	66,092	-0.01(-0.34%)
Mar 14, 2013	2.818	2.897	2.815	2.897	133,211	+0.07(+2.33%)
Mar 13, 2013	2.805	2.831	2.794	2.831	90,188	+0.04(+1.30%)
Mar 12, 2013	2.808	2.821	2.788	2.795	35,544	-0.03(-1.05%)
Mar 11, 2013	2.801	2.831	2.798	2.824	52,781	+0.00(+0.12%)
Mar 08, 2013	2.828	2.828	2.792	2.821	159,035	+0.02(+0.82%)
Mar 07, 2013	2.821	2.821	2.759	2.798	149,150	-0.02(-0.82%)
Mar 06, 2013	2.782	2.847	2.765	2.821	421,276	+0.06(+2.27%)
Mar 05, 2013	2.778	2.792	2.752	2.759	258,412	+0.02(+0.72%)
Mar 04, 2013	2.755	2.785	2.736	2.739	202,776	-0.03(-1.19%)
Mar 01, 2013	2.765	2.811	2.749	2.772	109,040	+0.02(+0.72%)
Feb 28, 2013	2.782	2.801	2.749	2.752	266,052	-0.01(-0.36%)
Feb 27, 2013	2.732	2.765	2.722	2.762	97,834	+0.02(+0.84%)
Feb 26, 2013	2.768	2.782	2.732	2.739	118,715	-0.02(-0.60%)
Feb 22, 2013	2.785	2.824	2.755	2.755	216,340	-0.03(-0.95%)
Feb 21, 2013	2.854	2.854	2.772	2.782	135,985	-0.11(-3.65%)
Feb 20, 2013	2.920	2.920	2.847	2.887	91,643	-0.01(-0.40%)
Feb 19, 2013	2.905	2.941	2.889	2.899	153,681	-0.00(-0.11%)
Feb 15, 2013	2.873	2.941	2.873	2.902	118,021	+0.02(+0.56%)
Feb 14, 2013	2.831	2.937	2.818	2.886	120,568	+0.03(+0.90%)
Feb 13, 2013	2.821	2.860	2.785	2.860	79,969	+0.04(+1.37%)
Feb 12, 2013	2.798	2.844	2.769	2.821	145,567	+0.02(+0.81%)
Feb 11, 2013	2.772	2.808	2.770	2.798	86,316	+0.01(+0.35%)
Feb 08, 2013	2.737	2.818	2.737	2.789	178,086	+0.05(+1.65%)
Feb 07, 2013	2.740	2.743	2.721	2.743	46,120	+0.01(+0.24%)
Feb 06, 2013	2.737	2.760	2.737	2.737	81,755	+0.05(+1.68%)
Feb 04, 2013	2.695	2.708	2.682	2.692	90,581	-0.04(-1.30%)
Feb 01, 2013	2.705	2.737	2.698	2.727	122,852	+0.05(+1.69%)
Jan 31, 2013	2.705	2.717	2.682	2.682	73,542	-0.04(-1.31%)
Jan 30, 2013	2.705	2.724	2.705	2.718	63,985	-0.00(-0.12%)
Jan 29, 2013	2.711	2.737	2.698	2.721	99,803	+0.01(+0.24%)
Jan 28, 2013	2.734	2.750	2.714	2.714	171,250	-0.04(-1.29%)
Jan 25, 2013	2.750	2.753	2.701	2.750	120,284	+0.01(+0.24%)
Jan 24, 2013	2.692	2.753	2.672	2.743	91,819	+0.04(+1.55%)
Jan 23, 2013	2.747	2.763	2.685	2.701	196,546	-0.05(-1.65%)
Jan 22, 2013	2.714	2.750	2.714	2.747	63,574	+0.04(+1.52%)
Jan 18, 2013	2.679	2.706	2.676	2.706	26,691	+0.04(+1.61%)
Jan 17, 2013	2.701	2.708	2.663	2.663	87,530	-0.02(-0.72%)
Jan 16, 2013	2.688	2.707	2.663	2.682	123,004	-0.02(-0.60%)
Jan 15, 2013	2.718	2.730	2.666	2.698	93,153	-0.01(-0.26%)
Jan 14, 2013	2.750	2.766	2.692	2.705	111,687	-0.03(-0.92%)
Jan 11, 2013	2.727	2.737	2.725	2.730	59,971	-0.01(-0.47%)
Jan 10, 2013	2.692	2.743	2.685	2.743	112,358	+0.04(+1.55%)
Jan 09, 2013	2.627	2.708	2.627	2.701	270,571	+0.07(+2.83%)
Jan 08, 2013	2.679	2.679	2.614	2.627	86,901	-0.04(-1.57%)
Jan 07, 2013	2.650	2.682	2.640	2.669	83,466	+0.01(+0.27%)
Jan 04, 2013	2.621	2.663	2.608	2.662	77,283	+0.03(+1.33%)
Jan 03, 2013	2.585	2.643	2.585	2.627	146,768	+0.04(+1.63%)
Jan 02, 2013	2.579	2.585	2.520	2.585	95,158	+0.06(+2.56%)
Dec 31, 2012	2.527	2.563	2.508	2.520	121,732	-0.02(-0.76%)
Dec 28, 2012	2.466	2.543	2.466	2.540	122,493	+0.05(+2.21%)
Dec 27, 2012	2.527	2.559	2.472	2.485	150,386	-0.03(-1.03%)
Dec 26, 2012	2.537	2.551	2.511	2.511	69,293	-0.05(-1.77%)
Dec 24, 2012	2.478	2.572	2.478	2.556	112,649	+0.05(+2.06%)
Dec 21, 2012	2.466	2.540	2.466	2.504	105,395	-0.00(-0.13%)
Dec 20, 2012	2.511	2.566	2.508	2.508	158,064	+0.02(+0.65%)
Dec 19, 2012	2.491	2.553	2.491	2.491	141,925	-0.02(-0.64%)
Dec 18, 2012	2.498	2.542	2.495	2.508	64,378	+0.01(+0.52%)
Dec 17, 2012	2.559	2.559	2.495	2.495	66,733	-0.01(-0.56%)
Dec 14, 2012	2.550	2.566	2.449	2.509	377,675	-0.07(-2.59%)
Dec 13, 2012	2.585	2.592	2.566	2.575	110,582	-0.00(-0.13%)
Dec 12, 2012	2.582	2.585	2.575	2.579	47,209	-0.02(-0.62%)
Dec 11, 2012	2.553	2.601	2.553	2.595	99,924	+0.04(+1.39%)
Dec 10, 2012	2.575	2.598	2.559	2.559	110,576	-0.01(-0.38%)
Dec 07, 2012	2.592	2.611	2.569	2.569	65,910	-0.02(-0.87%)
Dec 06, 2012	2.579	2.611	2.562	2.592	274,978	-0.00(-0.12%)
Dec 05, 2012	2.608	2.608	2.556	2.595	101,895	-0.01(-0.25%)
Dec 04, 2012	2.627	2.627	2.582	2.601	133,216	-0.01(-0.25%)
Nov 30, 2012	2.556	2.611	2.556	2.608	119,535	+0.03(+1.25%)
Nov 29, 2012	2.588	2.614	2.572	2.575	116,192	-0.02(-0.62%)
Nov 28, 2012	2.579	2.592	2.550	2.592	63,536	+0.02(+0.75%)
Nov 27, 2012	2.569	2.585	2.569	2.572	112,649	-0.00(-0.13%)
Nov 26, 2012	2.595	2.595	2.572	2.575	68,822	-0.01(-0.38%)
Nov 23, 2012	2.601	2.601	2.582	2.585	88,018	-0.01(-0.25%)
Nov 21, 2012	2.585	2.608	2.546	2.592	69,330	-0.02(-0.68%)
Nov 20, 2012	2.543	2.609	2.536	2.609	89,189	+0.05(+2.11%)
Nov 19, 2012	2.486	2.600	2.486	2.555	176,281	+0.07(+2.80%)
Nov 16, 2012	2.479	2.530	2.467	2.486	177,784	+0.10(+4.28%)
Nov 15, 2012	2.312	2.429	2.299	2.384	165,702	+0.04(+1.59%)
Nov 14, 2012	2.508	2.508	2.324	2.346	254,992	-0.15(-6.08%)
Nov 13, 2012	2.562	2.581	2.429	2.498	112,627	-0.01(-0.25%)
Nov 12, 2012	2.502	2.529	2.502	2.505	53,656	-0.01(-0.50%)
Nov 09, 2012	2.527	2.555	2.517	2.517	97,724	-0.04(-1.49%)
Nov 08, 2012	2.565	2.590	2.549	2.555	110,353	-0.03(-0.98%)
Nov 07, 2012	2.530	2.581	2.517	2.581	177,898	+0.04(+1.62%)
Nov 06, 2012	2.552	2.568	2.540	2.540	51,650	-0.01(-0.37%)
Nov 05, 2012	2.549	2.570	2.549	2.549	102,903	-0.02(-0.74%)
Nov 02, 2012	2.673	2.682	2.543	2.568	258,567	-0.09(-3.57%)
Nov 01, 2012	2.638	2.733	2.638	2.663	129,875	+0.03(+0.96%)
Oct 31, 2012	2.603	2.638	2.565	2.638	135,304	+0.05(+1.96%)
Oct 26, 2012	2.587	2.587	2.587	2.587	106,421	+0.01(+0.25%)
Oct 25, 2012	2.571	2.597	2.549	2.581	167,780	+0.01(+0.37%)
Oct 24, 2012	2.562	2.571	2.533	2.571	125,366	+0.03(+1.25%)
Oct 23, 2012	2.517	2.571	2.508	2.540	165,083	+0.02(+0.88%)
Oct 19, 2012	2.540	2.565	2.517	2.517	76,127	-0.05(-1.85%)
Oct 18, 2012	2.540	2.565	2.540	2.565	106,526	+0.03(+1.00%)
Oct 17, 2012	2.514	2.562	2.514	2.540	116,312	+0.03(+1.01%)
Oct 16, 2012	2.533	2.546	2.511	2.514	138,402	-0.01(-0.25%)
Oct 15, 2012	2.514	2.549	2.510	2.521	95,988	+0.00(+0.04%)
Oct 12, 2012	2.517	2.530	2.505	2.520	83,637	-0.01(-0.53%)
Oct 11, 2012	2.524	2.552	2.521	2.533	78,376	+0.00(+0.13%)
Oct 10, 2012	2.533	2.565	2.527	2.530	159,118	-0.03(-1.12%)
Oct 09, 2012	2.514	2.559	2.508	2.559	169,551	+0.03(+1.13%)
Oct 08, 2012	2.517	2.543	2.505	2.530	122,340	+0.00(+0.13%)
Oct 05, 2012	2.511	2.527	2.498	2.527	102,471	+0.03(+1.14%)
Oct 04, 2012	2.517	2.530	2.476	2.498	79,109	-0.01(-0.50%)
Oct 03, 2012	2.517	2.524	2.492	2.511	115,617	+0.02(+0.63%)
Oct 02, 2012	2.508	2.524	2.470	2.495	130,999	+0.00(+0.13%)
Oct 01, 2012	2.517	2.530	2.489	2.492	130,921	+0.00(+0.00%)
Sep 28, 2012	2.495	2.521	2.457	2.492	198,342	-0.03(-1.25%)
Sep 27, 2012	2.495	2.524	2.479	2.524	105,727	+0.03(+1.40%)
Sep 26, 2012	2.527	2.527	2.473	2.489	94,298	-0.04(-1.50%)
Sep 25, 2012	2.502	2.530	2.502	2.527	214,021	+0.04(+1.66%)
Sep 24, 2012	2.479	2.502	2.473	2.486	113,691	+0.01(+0.51%)
Sep 21, 2012	2.514	2.527	2.473	2.473	94,734	-0.03(-1.26%)
Sep 20, 2012	2.467	2.517	2.467	2.505	97,175	+0.03(+1.41%)
Sep 19, 2012	2.495	2.505	2.464	2.470	128,426	-0.04(-1.52%)
Sep 18, 2012	2.498	2.530	2.495	2.508	118,892	+0.01(+0.38%)
Sep 17, 2012	2.517	2.527	2.495	2.498	68,792	-0.02(-0.63%)
Sep 14, 2012	2.530	2.530	2.508	2.514	153,970	-0.00(-0.13%)
Sep 13, 2012	2.520	2.530	2.504	2.517	80,258	+0.01(+0.38%)
Sep 12, 2012	2.476	2.511	2.476	2.508	39,944	+0.02(+0.89%)
Sep 11, 2012	2.460	2.495	2.454	2.486	46,228	+0.02(+0.85%)
Sep 10, 2012	2.470	2.476	2.454	2.465	100,873	-0.00(-0.04%)
Sep 07, 2012	2.486	2.498	2.451	2.466	146,255	-0.04(-1.55%)
Sep 06, 2012	2.454	2.530	2.454	2.505	179,079	+0.04(+1.54%)
Sep 05, 2012	2.289	2.510	2.194	2.467	127,999	-0.02(-0.64%)

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.