Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	3.260	3.360	3.200	3.210	0	-0.10(-3.02%)
Sep 27, 2013	3.370	3.409	3.270	3.310	0	-0.05(-1.49%)
Sep 26, 2013	3.410	3.420	3.320	3.360	382,821	-0.05(-1.47%)
Sep 25, 2013	3.430	3.430	3.340	3.410	171,724	+0.00(+0.00%)
Sep 24, 2013	3.390	3.420	3.260	3.410	447,275	-0.05(-1.45%)
Sep 23, 2013	3.450	3.460	3.400	3.460	94,063	+0.01(+0.29%)
Sep 20, 2013	3.460	3.480	3.410	3.450	0	+0.00(+0.00%)
Sep 19, 2013	3.470	3.500	3.430	3.450	25,487	-0.01(-0.29%)
Sep 18, 2013	3.440	3.490	3.400	3.460	0	+0.01(+0.29%)
Sep 17, 2013	3.420	3.490	3.420	3.450	0	+0.01(+0.29%)
Sep 16, 2013	3.510	3.510	3.420	3.440	0	-0.05(-1.43%)
Sep 13, 2013	3.460	3.500	3.420	3.490	0	+0.05(+1.45%)
Sep 12, 2013	3.490	3.490	3.400	3.440	0	-0.06(-1.71%)
Sep 11, 2013	3.490	3.500	3.445	3.500	0	+0.03(+0.86%)
Sep 10, 2013	3.520	3.530	3.450	3.470	120,830	-0.05(-1.42%)
Sep 09, 2013	3.500	3.530	3.440	3.520	0	+0.07(+2.03%)
Sep 06, 2013	3.340	3.490	3.230	3.450	0	+0.13(+3.92%)
Sep 05, 2013	3.340	3.360	3.290	3.320	28,962	-0.03(-0.90%)
Sep 04, 2013	3.370	3.410	3.260	3.350	0	-0.03(-0.89%)
Sep 03, 2013	3.400	3.530	3.360	3.380	0	-0.01(-0.29%)
Aug 30, 2013	3.510	3.510	3.370	3.390	0	-0.13(-3.69%)
Aug 29, 2013	3.520	3.560	3.420	3.520	26,139	+0.00(+0.00%)
Aug 28, 2013	3.470	3.540	3.390	3.520	0	+0.04(+1.15%)
Aug 27, 2013	3.640	3.640	3.440	3.480	63,613	-0.21(-5.69%)
Aug 26, 2013	3.560	3.720	3.540	3.690	0	+0.11(+3.07%)
Aug 23, 2013	3.650	3.650	3.560	3.580	0	-0.08(-2.19%)
Aug 22, 2013	3.630	3.700	3.620	3.660	100,994	+0.03(+0.83%)
Aug 21, 2013	3.660	3.670	3.610	3.630	0	-0.04(-1.09%)
Aug 20, 2013	3.620	3.720	3.620	3.670	57,474	+0.04(+1.10%)
Aug 19, 2013	3.750	3.770	3.625	3.630	173,457	-0.11(-2.94%)
Aug 16, 2013	3.760	3.770	3.730	3.740	0	-0.02(-0.53%)
Aug 15, 2013	3.810	3.850	3.760	3.760	67,793	-0.06(-1.57%)
Aug 14, 2013	3.770	3.850	3.770	3.820	82,437	+0.04(+1.06%)
Aug 13, 2013	3.780	3.820	3.690	3.780	90,216	-0.01(-0.26%)
Aug 12, 2013	3.660	3.800	3.650	3.790	42,114	+0.08(+2.16%)
Aug 09, 2013	3.900	4.000	3.640	3.710	83,623	-0.23(-5.84%)
Aug 08, 2013	3.830	3.950	3.700	3.940	43,163	+0.14(+3.68%)
Aug 07, 2013	3.910	3.970	3.780	3.800	89,994	-0.14(-3.55%)
Aug 06, 2013	3.960	4.100	3.910	3.940	91,870	-0.01(-0.25%)
Aug 05, 2013	3.800	4.040	3.750	3.950	176,896	+0.12(+3.13%)
Aug 02, 2013	3.700	3.880	3.580	3.830	439,746	+0.09(+2.41%)
Aug 01, 2013	4.150	4.150	3.690	3.740	279,399	-0.39(-9.44%)
Jul 31, 2013	4.770	4.770	4.110	4.130	0	-0.65(-13.60%)
Jul 30, 2013	4.930	4.930	4.710	4.780	0	-0.11(-2.25%)
Jul 29, 2013	4.920	4.980	4.890	4.890	0	-0.06(-1.21%)
Jul 26, 2013	4.900	4.980	4.590	4.950	0	+0.03(+0.61%)
Jul 25, 2013	4.840	4.980	4.840	4.920	0	+0.05(+1.03%)
Jul 24, 2013	4.840	4.900	4.740	4.870	0	+0.05(+1.04%)
Jul 23, 2013	4.980	4.980	4.820	4.820	0	-0.15(-3.02%)
Jul 22, 2013	4.920	4.980	4.890	4.970	0	+0.05(+1.02%)
Jul 19, 2013	4.950	4.950	4.850	4.920	0	-0.05(-1.01%)
Jul 18, 2013	4.890	4.980	4.850	4.970	0	+0.10(+2.05%)
Jul 17, 2013	4.890	4.920	4.870	4.870	46,408	-0.02(-0.41%)
Jul 16, 2013	4.910	4.980	4.780	4.890	0	-0.03(-0.61%)
Jul 15, 2013	4.840	4.980	4.800	4.920	0	+0.07(+1.44%)
Jul 12, 2013	4.850	4.890	4.750	4.850	0	+0.00(+0.00%)
Jul 11, 2013	4.870	4.880	4.820	4.850	0	-0.02(-0.41%)
Jul 10, 2013	4.800	4.888	4.790	4.870	0	+0.07(+1.46%)
Jul 09, 2013	4.940	4.940	4.770	4.800	0	-0.14(-2.83%)
Jul 08, 2013	4.910	4.990	4.890	4.940	61,165	+0.06(+1.23%)
Jul 05, 2013	4.810	4.930	4.810	4.880	0	+0.09(+1.88%)
Jul 03, 2013	4.705	4.840	4.705	4.790	0	+0.07(+1.48%)
Jul 02, 2013	4.810	4.850	4.650	4.720	0	-0.09(-1.87%)
Jul 01, 2013	4.880	4.880	4.740	4.810	0	+0.00(+0.00%)
Jun 28, 2013	4.810	4.840	4.760	4.810	257,867	+0.01(+0.21%)
Jun 27, 2013	4.900	4.930	4.770	4.800	0	-0.09(-1.84%)
Jun 26, 2013	4.970	4.970	4.820	4.890	0	-0.03(-0.61%)
Jun 25, 2013	4.830	4.990	4.633	4.920	0	+0.19(+4.02%)
Jun 24, 2013	4.830	4.880	4.720	4.730	0	-0.22(-4.44%)
Jun 21, 2013	4.920	5.000	4.800	4.950	113,403	+0.01(+0.20%)
Jun 20, 2013	4.980	5.080	4.900	4.940	0	-0.12(-2.37%)
Jun 19, 2013	5.040	5.090	4.930	5.060	0	-0.02(-0.39%)
Jun 18, 2013	4.790	5.110	4.790	5.080	0	+0.31(+6.50%)
Jun 17, 2013	4.820	4.950	4.750	4.770	0	-0.23(-4.60%)
Jun 14, 2013	5.110	5.110	4.990	5.000	0	-0.05(-0.99%)
Jun 13, 2013	5.020	5.050	4.990	5.050	27,944	+0.02(+0.40%)
Jun 12, 2013	5.100	5.100	5.000	5.030	42,520	-0.06(-1.18%)
Jun 11, 2013	5.100	5.200	5.000	5.090	22,184	-0.07(-1.36%)
Jun 10, 2013	5.000	5.180	4.980	5.160	0	+0.16(+3.20%)
Jun 07, 2013	5.140	5.150	4.960	5.000	0	-0.04(-0.79%)
Jun 06, 2013	5.050	5.050	4.960	5.040	26,796	-0.05(-0.98%)
Jun 05, 2013	4.950	5.150	4.950	5.090	0	+0.14(+2.83%)
Jun 04, 2013	5.070	5.100	4.940	4.950	0	-0.13(-2.56%)
Jun 03, 2013	5.050	5.120	4.970	5.080	130,927	+0.08(+1.60%)
May 31, 2013	5.060	5.100	4.950	5.000	62,448	-0.11(-2.15%)
May 30, 2013	4.910	5.140	4.910	5.110	139,707	+0.12(+2.40%)
May 29, 2013	5.040	5.130	4.950	4.990	35,225	-0.09(-1.77%)
May 28, 2013	5.130	5.140	5.000	5.080	69,270	+0.01(+0.20%)
May 24, 2013	4.980	5.090	4.980	5.070	0	+0.09(+1.81%)
May 23, 2013	4.920	4.990	4.856	4.980	0	+0.01(+0.20%)
May 22, 2013	4.990	5.140	4.920	4.970	0	-0.03(-0.60%)
May 21, 2013	4.930	5.011	4.930	5.000	121,604	+0.11(+2.25%)
May 20, 2013	4.730	4.940	4.710	4.890	0	+0.13(+2.73%)
May 17, 2013	4.700	4.780	4.600	4.760	0	+0.07(+1.49%)
May 16, 2013	4.670	4.790	4.620	4.690	42,690	-0.01(-0.21%)
May 15, 2013	4.660	4.740	4.640	4.700	0	-0.09(-1.88%)
May 13, 2013	4.870	4.920	4.790	4.790	0	-0.11(-2.24%)
May 10, 2013	4.940	4.940	4.830	4.900	0	-0.03(-0.61%)
May 09, 2013	4.910	4.930	4.771	4.930	0	+0.03(+0.61%)
May 08, 2013	4.760	4.920	4.760	4.900	0	+0.12(+2.51%)
May 07, 2013	4.800	4.810	4.700	4.780	0	-0.04(-0.83%)
May 06, 2013	4.710	4.970	4.710	4.820	0	+0.10(+2.12%)
May 03, 2013	4.720	4.760	4.660	4.720	0	+0.06(+1.29%)
May 02, 2013	4.500	4.690	4.500	4.660	0	+0.14(+3.10%)
May 01, 2013	4.920	4.920	4.500	4.520	165,748	-0.44(-8.87%)
Apr 30, 2013	4.950	5.000	4.940	4.960	0	+0.00(+0.00%)
Apr 29, 2013	4.930	5.040	4.890	4.960	67,004	+0.06(+1.22%)
Apr 26, 2013	4.550	4.960	4.550	4.900	116,453	+0.14(+2.94%)
Apr 25, 2013	4.830	4.960	4.750	4.760	44,865	-0.07(-1.45%)
Apr 24, 2013	4.960	5.170	4.780	4.830	99,036	-0.16(-3.21%)
Apr 23, 2013	4.980	5.082	4.790	4.990	128,810	+0.06(+1.22%)
Apr 22, 2013	4.740	4.990	4.480	4.930	149,522	+0.20(+4.23%)
Apr 19, 2013	4.700	4.800	4.641	4.730	65,798	+0.07(+1.50%)
Apr 18, 2013	4.500	4.750	4.500	4.660	118,876	+0.22(+4.95%)
Apr 17, 2013	4.780	4.800	4.440	4.440	170,343	-0.39(-8.07%)
Apr 16, 2013	4.740	4.920	4.700	4.830	94,806	+0.13(+2.77%)
Apr 15, 2013	4.910	5.000	4.700	4.700	128,245	-0.22(-4.47%)
Apr 12, 2013	4.820	4.927	4.770	4.920	89,879	+0.10(+2.07%)
Apr 11, 2013	4.800	4.870	4.770	4.820	24,137	-0.02(-0.41%)
Apr 10, 2013	4.650	4.885	4.650	4.840	128,767	+0.26(+5.68%)
Apr 09, 2013	4.660	4.790	4.540	4.580	96,544	-0.09(-1.93%)
Apr 08, 2013	4.570	4.690	4.544	4.670	51,383	+0.09(+1.97%)
Apr 05, 2013	4.570	4.740	4.520	4.580	115,467	-0.09(-1.93%)
Apr 04, 2013	4.460	4.730	4.260	4.670	117,721	+0.23(+5.18%)
Apr 03, 2013	4.630	4.750	4.360	4.440	79,721	-0.20(-4.31%)
Apr 02, 2013	4.700	4.770	4.550	4.640	59,865	-0.06(-1.28%)
Apr 01, 2013	4.850	4.880	4.600	4.700	102,868	-0.22(-4.47%)
Mar 28, 2013	4.680	4.950	4.630	4.920	142,447	+0.26(+5.58%)
Mar 27, 2013	4.550	4.680	4.500	4.660	33,955	+0.07(+1.53%)
Mar 26, 2013	4.620	4.640	4.430	4.590	50,956	-0.02(-0.43%)
Mar 25, 2013	4.550	4.630	4.440	4.610	77,016	+0.10(+2.22%)
Mar 22, 2013	4.400	4.520	4.360	4.510	63,333	+0.10(+2.27%)
Mar 21, 2013	4.420	4.500	4.380	4.410	49,784	-0.05(-1.12%)
Mar 20, 2013	4.470	4.470	4.390	4.460	45,918	+0.02(+0.45%)
Mar 19, 2013	4.390	4.570	4.340	4.440	107,092	+0.10(+2.30%)
Mar 18, 2013	4.390	4.440	4.320	4.340	131,850	-0.07(-1.59%)
Mar 15, 2013	4.420	4.430	4.360	4.410	173,566	-0.03(-0.68%)
Mar 14, 2013	4.500	4.520	4.340	4.440	41,254	-0.04(-0.89%)
Mar 13, 2013	4.500	4.640	4.460	4.480	102,719	+0.00(+0.00%)
Mar 12, 2013	4.420	4.580	4.420	4.480	59,109	+0.03(+0.67%)
Mar 11, 2013	4.460	4.550	4.420	4.450	97,176	-0.03(-0.67%)
Mar 08, 2013	4.500	4.576	4.310	4.480	317,332	+0.00(+0.00%)
Mar 07, 2013	4.160	4.500	4.160	4.480	172,861	+0.28(+6.67%)
Mar 06, 2013	4.390	4.470	3.840	4.200	311,275	-0.01(-0.24%)
Mar 05, 2013	4.130	4.250	4.100	4.210	150,158	+0.12(+2.93%)
Mar 04, 2013	4.240	4.250	4.065	4.090	195,748	-0.13(-3.08%)
Mar 01, 2013	4.150	4.250	4.040	4.220	84,875	+0.03(+0.72%)
Feb 28, 2013	4.070	4.260	4.050	4.190	111,753	+0.11(+2.70%)
Feb 27, 2013	4.010	4.130	4.000	4.080	72,177	+0.07(+1.75%)
Feb 26, 2013	4.050	4.120	4.010	4.010	98,569	-0.03(-0.74%)
Feb 25, 2013	4.160	4.230	4.030	4.040	67,751	-0.09(-2.18%)
Feb 22, 2013	4.140	4.210	4.050	4.130	135,214	+0.01(+0.24%)
Feb 21, 2013	4.070	4.190	4.020	4.120	86,775	+0.06(+1.48%)
Feb 20, 2013	4.110	4.150	4.030	4.060	102,649	-0.05(-1.22%)
Feb 19, 2013	4.080	4.120	4.050	4.110	128,001	+0.04(+0.98%)
Feb 15, 2013	4.090	4.100	3.980	4.070	147,444	+0.02(+0.49%)
Feb 14, 2013	4.000	4.090	4.000	4.050	43,819	+0.03(+0.75%)
Feb 13, 2013	4.010	4.050	3.950	4.020	45,414	+0.01(+0.25%)
Feb 12, 2013	4.110	4.230	3.900	4.010	146,727	-0.09(-2.20%)
Feb 11, 2013	3.950	4.140	3.950	4.100	164,799	+0.15(+3.80%)
Feb 08, 2013	3.850	4.000	3.850	3.950	56,200	+0.10(+2.60%)
Feb 07, 2013	3.920	3.940	3.820	3.850	140,163	-0.06(-1.53%)
Feb 06, 2013	3.800	3.940	3.711	3.910	94,527	+0.10(+2.62%)
Feb 04, 2013	3.900	4.058	3.800	3.810	226,405	-0.14(-3.54%)
Feb 01, 2013	3.940	3.970	3.850	3.950	297,094	+0.05(+1.28%)
Jan 31, 2013	3.810	3.990	3.800	3.900	240,447	+0.10(+2.63%)
Jan 30, 2013	3.850	3.890	3.790	3.800	109,651	-0.05(-1.30%)
Jan 29, 2013	3.860	3.860	3.830	3.850	67,800	-0.01(-0.26%)
Jan 28, 2013	3.830	3.895	3.830	3.860	138,082	+0.05(+1.31%)
Jan 25, 2013	3.760	3.850	3.741	3.810	157,464	+0.05(+1.33%)
Jan 24, 2013	3.780	3.840	3.710	3.760	90,790	+0.00(+0.00%)
Jan 23, 2013	3.750	3.810	3.721	3.760	60,675	+0.00(+0.00%)
Jan 22, 2013	3.720	3.777	3.510	3.760	211,762	+0.06(+1.62%)
Jan 18, 2013	3.710	3.732	3.680	3.700	119,635	-0.03(-0.80%)
Jan 17, 2013	3.750	3.820	3.660	3.730	162,371	-0.01(-0.27%)
Jan 16, 2013	3.760	3.810	3.650	3.740	290,590	+0.00(+0.00%)
Jan 15, 2013	3.630	4.070	3.550	3.740	1,480,754	+0.44(+13.33%)
Jan 14, 2013	3.300	3.330	3.220	3.300	121,690	+0.00(+0.00%)
Jan 11, 2013	3.150	3.330	3.145	3.300	201,062	+0.17(+5.43%)
Jan 10, 2013	3.000	3.130	2.990	3.130	95,373	+0.11(+3.64%)
Jan 09, 2013	2.850	3.020	2.850	3.020	176,784	+0.18(+6.34%)
Jan 08, 2013	2.910	2.980	2.800	2.840	334,855	-0.10(-3.41%)
Jan 07, 2013	3.050	3.050	2.850	2.940	128,446	-0.14(-4.54%)
Jan 04, 2013	3.110	3.170	3.070	3.080	126,998	+0.00(+0.00%)
Jan 03, 2013	3.090	3.140	3.030	3.080	60,461	+0.00(+0.00%)
Jan 02, 2013	3.020	3.130	2.970	3.080	132,701	+0.11(+3.70%)
Dec 31, 2012	2.830	2.990	2.780	2.970	138,388	+0.14(+4.95%)
Dec 28, 2012	2.770	2.910	2.690	2.830	46,136	+0.04(+1.43%)
Dec 27, 2012	2.730	2.800	2.650	2.790	43,610	+0.05(+1.82%)
Dec 26, 2012	2.630	2.775	2.610	2.740	57,503	+0.11(+4.18%)
Dec 24, 2012	2.550	2.630	2.500	2.630	27,740	+0.07(+2.73%)
Dec 21, 2012	2.590	2.630	2.510	2.560	405,941	-0.03(-1.16%)
Dec 20, 2012	2.800	2.830	2.550	2.590	218,161	-0.21(-7.50%)
Dec 19, 2012	2.820	2.900	2.760	2.800	132,240	-0.04(-1.41%)
Dec 18, 2012	2.900	2.980	2.830	2.840	118,994	-0.07(-2.41%)
Dec 17, 2012	2.850	2.920	2.780	2.910	70,843	+0.04(+1.39%)
Dec 14, 2012	2.700	2.880	2.700	2.870	71,423	+0.16(+5.90%)
Dec 13, 2012	2.710	2.720	2.671	2.710	104,306	-0.01(-0.37%)
Dec 12, 2012	2.850	2.880	2.720	2.720	48,469	-0.13(-4.56%)
Dec 11, 2012	2.710	2.850	2.540	2.850	84,378	+0.16(+5.95%)
Dec 10, 2012	2.630	2.710	2.540	2.690	88,610	+0.06(+2.28%)
Dec 07, 2012	2.700	2.700	2.600	2.630	47,882	-0.12(-4.36%)
Dec 06, 2012	2.580	2.780	2.470	2.750	165,374	+0.17(+6.59%)
Dec 05, 2012	2.400	2.650	2.400	2.580	223,085	+0.18(+7.50%)
Dec 04, 2012	2.200	2.455	2.190	2.400	194,644	+0.15(+6.67%)
Nov 30, 2012	2.200	2.330	2.190	2.250	433,705	+0.06(+2.74%)
Nov 29, 2012	2.180	2.280	2.150	2.190	64,563	+0.03(+1.39%)
Nov 28, 2012	2.190	2.230	2.100	2.160	91,553	-0.03(-1.37%)
Nov 27, 2012	2.200	2.310	2.170	2.190	377,387	+0.00(+0.00%)
Nov 26, 2012	2.060	2.190	2.020	2.190	78,392	+0.12(+5.80%)
Nov 23, 2012	2.100	2.100	2.060	2.070	63,372	-0.02(-0.96%)
Nov 21, 2012	2.090	2.140	2.050	2.090	102,162	+0.00(+0.00%)
Nov 20, 2012	2.250	2.290	2.090	2.090	144,392	-0.16(-7.11%)
Nov 19, 2012	2.380	2.380	2.190	2.250	256,529	-0.10(-4.26%)
Nov 16, 2012	2.350	2.489	2.290	2.350	834,872	+0.00(+0.00%)
Nov 15, 2012	2.550	2.550	2.350	2.350	159,278	-0.17(-6.75%)
Nov 14, 2012	2.600	2.670	2.520	2.520	137,644	-0.12(-4.55%)
Nov 13, 2012	2.670	2.760	2.620	2.640	147,398	-0.05(-1.86%)
Nov 12, 2012	2.810	2.810	2.650	2.690	37,080	-0.10(-3.58%)
Nov 09, 2012	2.840	2.890	2.754	2.790	41,632	-0.05(-1.76%)
Nov 08, 2012	2.800	2.880	2.750	2.840	88,227	+0.05(+1.79%)
Nov 07, 2012	2.780	2.830	2.740	2.790	90,249	-0.02(-0.71%)
Nov 06, 2012	2.800	2.870	2.800	2.810	57,793	+0.01(+0.36%)
Nov 05, 2012	2.750	2.870	2.750	2.800	76,565	+0.04(+1.45%)
Nov 02, 2012	2.850	2.870	2.750	2.760	67,153	-0.08(-2.82%)
Nov 01, 2012	2.830	2.900	2.800	2.840	80,903	+0.00(+0.00%)
Oct 31, 2012	2.830	2.850	2.750	2.840	69,533	-0.10(-3.40%)
Oct 26, 2012	2.970	2.940	2.940	2.940	63,300	-0.04(-1.34%)
Oct 25, 2012	3.050	3.060	2.960	2.980	44,834	-0.03(-1.00%)
Oct 24, 2012	3.000	3.010	2.940	3.010	77,569	+0.04(+1.35%)
Oct 23, 2012	3.010	3.050	2.920	2.970	51,638	-0.05(-1.66%)
Oct 19, 2012	3.020	3.090	3.020	3.020	61,230	-0.02(-0.66%)
Oct 18, 2012	3.190	3.280	3.040	3.040	83,361	-0.16(-5.00%)
Oct 17, 2012	3.040	3.200	2.980	3.200	42,131	+0.16(+5.26%)
Oct 16, 2012	3.050	3.080	2.950	3.040	74,184	+0.02(+0.66%)
Oct 15, 2012	3.020	3.140	2.960	3.020	138,337	-0.03(-0.98%)
Oct 12, 2012	3.030	3.090	2.970	3.050	39,754	+0.01(+0.33%)
Oct 11, 2012	3.090	3.150	2.980	3.040	79,627	-0.03(-0.98%)
Oct 10, 2012	3.100	3.180	3.000	3.070	68,367	-0.05(-1.60%)
Oct 09, 2012	3.290	3.290	3.100	3.120	79,532	-0.12(-3.70%)
Oct 08, 2012	3.110	3.300	3.100	3.240	63,354	+0.08(+2.53%)
Oct 05, 2012	2.980	3.160	2.980	3.160	480,240	+0.19(+6.40%)
Oct 04, 2012	2.980	3.070	2.930	2.970	147,796	+0.01(+0.34%)
Oct 03, 2012	3.150	3.180	2.946	2.960	222,428	-0.19(-6.03%)
Oct 02, 2012	3.130	3.383	3.055	3.150	291,844	-0.28(-8.16%)

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.