Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	8.000	8.440	7.330	8.190	0	-3.34(-28.97%)
Nov 27, 2013	11.24	11.55	11.21	11.53	187,200	+0.32(+2.85%)
Nov 26, 2013	11.46	11.51	11.17	11.21	0	-0.23(-2.01%)
Nov 25, 2013	11.33	11.63	11.30	11.44	0	+0.10(+0.88%)
Nov 22, 2013	11.41	11.49	11.24	11.34	0	-0.11(-0.96%)
Nov 21, 2013	11.15	11.50	11.13	11.45	0	+0.30(+2.69%)
Nov 20, 2013	11.50	11.68	11.12	11.15	0	-0.33(-2.87%)
Nov 19, 2013	11.58	11.62	11.30	11.48	0	-0.12(-1.03%)
Nov 18, 2013	11.74	11.85	11.60	11.60	0	-0.15(-1.28%)
Nov 15, 2013	11.75	11.76	11.50	11.75	0	-0.02(-0.17%)
Nov 14, 2013	11.99	12.00	11.65	11.77	0	-0.28(-2.32%)
Nov 12, 2013	11.87	12.13	11.61	12.05	0	+0.20(+1.69%)
Nov 11, 2013	12.01	12.01	11.54	11.85	0	-0.08(-0.67%)
Nov 08, 2013	12.35	12.40	11.69	11.93	0	+0.14(+1.19%)
Nov 07, 2013	12.54	12.54	11.67	11.79	0	-0.58(-4.69%)
Nov 06, 2013	12.18	12.65	12.10	12.37	0	+0.25(+2.06%)
Nov 05, 2013	11.90	12.15	11.78	12.12	0	+0.22(+1.85%)
Nov 04, 2013	11.55	12.15	11.53	11.90	0	+0.33(+2.85%)
Nov 01, 2013	11.87	11.95	11.34	11.57	0	-0.31(-2.61%)
Oct 31, 2013	11.73	12.05	11.44	11.88	0	+0.18(+1.54%)
Oct 30, 2013	11.63	11.80	11.50	11.70	0	+0.13(+1.12%)
Oct 29, 2013	11.36	11.62	11.31	11.57	0	+0.21(+1.85%)
Oct 28, 2013	11.52	11.91	11.30	11.36	0	-0.19(-1.65%)
Oct 25, 2013	11.70	11.86	11.47	11.55	0	-0.17(-1.45%)
Oct 24, 2013	11.67	11.82	11.44	11.72	0	+0.07(+0.60%)
Oct 23, 2013	11.84	11.89	11.48	11.65	0	-0.23(-1.94%)
Oct 22, 2013	11.63	12.01	11.43	11.88	0	+0.30(+2.59%)
Oct 21, 2013	11.65	11.68	11.34	11.58	0	-0.17(-1.45%)
Oct 18, 2013	11.82	12.12	11.56	11.75	110,672	+0.02(+0.13%)
Oct 17, 2013	11.78	11.86	11.65	11.73	0	-0.05(-0.47%)
Oct 16, 2013	11.76	12.23	11.61	11.79	0	+0.09(+0.77%)
Oct 15, 2013	11.76	11.84	11.57	11.70	0	-0.19(-1.60%)
Oct 14, 2013	11.75	11.99	11.56	11.89	0	+0.13(+1.11%)
Oct 11, 2013	12.13	12.13	11.64	11.76	0	-0.32(-2.65%)
Oct 10, 2013	11.85	12.25	11.66	12.08	0	+0.31(+2.63%)
Oct 09, 2013	11.23	11.88	11.13	11.77	0	+0.47(+4.16%)
Oct 08, 2013	11.99	12.00	10.99	11.30	0	-0.74(-6.15%)
Oct 07, 2013	12.39	12.39	11.83	12.04	0	-0.38(-3.06%)
Oct 04, 2013	12.27	12.46	12.02	12.42	0	+0.19(+1.55%)
Oct 03, 2013	12.40	12.46	12.13	12.23	0	-0.19(-1.53%)
Oct 02, 2013	12.47	12.74	12.23	12.42	0	-0.07(-0.56%)
Oct 01, 2013	12.08	12.57	11.99	12.49	0	+0.33(+2.71%)
Sep 27, 2013	12.19	12.45	11.70	12.16	0	-0.04(-0.33%)
Sep 26, 2013	12.44	12.44	12.04	12.20	0	-0.20(-1.61%)
Sep 25, 2013	12.14	12.48	12.14	12.40	0	+0.28(+2.31%)
Sep 24, 2013	12.14	12.21	11.98	12.12	0	-0.01(-0.08%)
Sep 23, 2013	12.18	12.32	11.96	12.13	0	-0.05(-0.41%)
Sep 20, 2013	12.49	12.49	11.95	12.18	0	-0.32(-2.56%)
Sep 19, 2013	12.47	12.69	12.36	12.50	0	+0.06(+0.48%)
Sep 18, 2013	12.66	12.71	12.18	12.44	0	-0.26(-2.05%)
Sep 17, 2013	12.60	12.74	12.50	12.70	0	+0.10(+0.79%)
Sep 16, 2013	12.70	13.00	12.36	12.60	0	+0.02(+0.16%)
Sep 13, 2013	12.08	12.70	11.88	12.58	0	+0.50(+4.14%)
Sep 12, 2013	12.02	12.16	11.52	12.08	0	+0.16(+1.34%)
Sep 11, 2013	11.13	12.18	11.09	11.92	0	+0.84(+7.58%)
Sep 10, 2013	11.57	11.59	10.62	11.08	0	+0.20(+1.84%)
Sep 09, 2013	10.59	11.27	10.59	10.88	0	+0.37(+3.52%)
Sep 06, 2013	10.46	10.79	10.20	10.51	0	+0.05(+0.48%)
Sep 05, 2013	11.01	11.01	10.31	10.46	0	-0.54(-4.91%)
Sep 04, 2013	10.96	11.02	10.87	11.00	0	+0.05(+0.46%)
Sep 03, 2013	11.21	11.22	10.82	10.95	0	-0.05(-0.45%)
Aug 30, 2013	10.97	11.13	10.84	11.00	0	+0.00(+0.00%)
Aug 29, 2013	10.96	11.17	10.89	11.00	0	+0.00(+0.00%)
Aug 28, 2013	11.19	11.60	10.81	11.00	0	-0.27(-2.40%)
Aug 27, 2013	10.50	11.68	10.50	11.27	0	+0.58(+5.43%)
Aug 26, 2013	11.14	11.19	10.21	10.69	0	-0.06(-0.56%)
Aug 23, 2013	8.730	11.20	8.670	10.75	0	+3.46(+47.46%)
Aug 22, 2013	7.330	7.330	7.180	7.290	43,700	-0.06(-0.82%)
Aug 21, 2013	7.360	7.410	7.290	7.350	0	-0.04(-0.54%)
Aug 20, 2013	7.160	7.490	7.160	7.390	0	+0.25(+3.50%)
Aug 19, 2013	7.140	7.250	7.010	7.140	0	-0.02(-0.28%)
Aug 16, 2013	7.180	7.380	7.100	7.160	0	-0.06(-0.83%)
Aug 15, 2013	7.290	7.450	7.190	7.220	66,055	-0.16(-2.17%)
Aug 14, 2013	7.310	7.380	7.300	7.380	0	+0.02(+0.27%)
Aug 13, 2013	7.250	7.470	7.240	7.360	49,241	+0.12(+1.66%)
Aug 12, 2013	7.150	7.240	7.100	7.240	10,715	+0.08(+1.12%)
Aug 09, 2013	7.150	7.180	7.020	7.160	45,689	-0.03(-0.42%)
Aug 08, 2013	7.260	7.350	7.190	7.190	34,119	-0.01(-0.14%)
Aug 07, 2013	7.250	7.320	7.200	7.200	19,316	-0.06(-0.83%)
Aug 06, 2013	7.280	7.290	7.220	7.260	17,762	+0.00(+0.00%)
Aug 05, 2013	7.200	7.280	7.200	7.260	24,022	+0.02(+0.28%)
Aug 02, 2013	7.270	7.270	7.190	7.240	8,291	-0.01(-0.14%)
Aug 01, 2013	7.300	7.300	7.210	7.250	21,771	+0.00(+0.00%)
Jul 31, 2013	7.290	7.440	7.250	7.250	0	-0.03(-0.41%)
Jul 30, 2013	7.190	7.290	7.160	7.280	0	+0.07(+0.97%)
Jul 29, 2013	7.160	7.250	7.090	7.210	0	+0.00(+0.00%)
Jul 26, 2013	7.220	7.220	7.150	7.210	0	-0.05(-0.69%)
Jul 25, 2013	7.170	7.320	7.130	7.260	0	+0.07(+0.97%)
Jul 24, 2013	7.220	7.250	7.160	7.190	0	-0.04(-0.55%)
Jul 23, 2013	7.220	7.250	7.160	7.230	0	+0.01(+0.14%)
Jul 22, 2013	7.210	7.340	7.210	7.220	0	-0.04(-0.55%)
Jul 19, 2013	7.290	7.360	7.210	7.260	0	-0.07(-0.95%)
Jul 18, 2013	7.260	7.370	7.230	7.330	0	+0.02(+0.27%)
Jul 17, 2013	7.320	7.450	7.310	7.310	26,445	-0.01(-0.14%)
Jul 16, 2013	7.385	7.400	7.280	7.320	0	-0.07(-0.95%)
Jul 15, 2013	7.180	7.470	7.130	7.390	0	+0.18(+2.50%)
Jul 12, 2013	7.310	7.430	7.160	7.210	0	-0.14(-1.90%)
Jul 11, 2013	7.170	7.350	7.090	7.350	0	+0.20(+2.80%)
Jul 10, 2013	7.170	7.240	7.100	7.150	0	-0.06(-0.83%)
Jul 09, 2013	7.240	7.380	7.190	7.210	0	-0.04(-0.55%)
Jul 08, 2013	7.180	7.310	7.110	7.250	0	+0.09(+1.26%)
Jul 05, 2013	7.160	7.190	7.090	7.160	0	+0.07(+0.99%)
Jul 03, 2013	7.210	7.210	7.050	7.090	0	-0.14(-1.94%)
Jul 02, 2013	7.080	7.270	7.080	7.230	0	+0.12(+1.69%)
Jul 01, 2013	7.430	7.430	7.090	7.110	0	-0.25(-3.40%)
Jun 28, 2013	7.160	7.360	7.090	7.360	78,525	+0.15(+2.08%)
Jun 27, 2013	6.960	7.310	6.950	7.210	0	+0.25(+3.59%)
Jun 26, 2013	6.830	7.050	6.680	6.960	0	+0.13(+1.90%)
Jun 25, 2013	6.770	6.950	6.700	6.830	0	+0.11(+1.64%)
Jun 24, 2013	6.790	6.810	6.600	6.720	0	-0.16(-2.33%)
Jun 21, 2013	6.830	6.880	6.670	6.880	410,203	+0.08(+1.18%)
Jun 20, 2013	7.040	7.050	6.750	6.800	0	-0.24(-3.41%)
Jun 19, 2013	7.011	7.065	7.011	7.040	0	+0.00(+0.00%)
Jun 18, 2013	7.030	7.060	7.020	7.040	0	+0.00(+0.00%)
Jun 17, 2013	7.130	7.140	7.010	7.040	0	-0.10(-1.40%)
Jun 14, 2013	7.070	7.150	7.040	7.140	0	+0.05(+0.71%)
Jun 13, 2013	7.110	7.150	7.060	7.090	69,070	-0.03(-0.42%)
Jun 12, 2013	7.100	7.140	7.040	7.120	169,169	+0.05(+0.71%)
Jun 11, 2013	7.090	7.150	7.020	7.070	133,800	-0.07(-0.98%)
Jun 10, 2013	7.090	7.170	7.050	7.140	0	+0.06(+0.85%)
Jun 07, 2013	7.120	7.140	7.040	7.080	0	-0.05(-0.70%)
Jun 06, 2013	7.120	7.150	7.050	7.130	0	+0.00(+0.00%)
Jun 05, 2013	7.040	7.245	6.990	7.130	0	+0.08(+1.13%)
Jun 04, 2013	6.940	7.100	6.940	7.050	0	-0.05(-0.70%)
Jun 03, 2013	7.220	7.270	7.055	7.100	87,879	-0.12(-1.66%)
May 31, 2013	7.250	7.260	7.190	7.220	139,696	-0.02(-0.28%)
May 30, 2013	7.310	7.310	7.150	7.240	0	-0.03(-0.41%)
May 29, 2013	7.300	7.300	7.200	7.270	25,018	-0.03(-0.41%)
May 28, 2013	7.360	7.380	7.170	7.300	218,273	-0.03(-0.41%)
May 24, 2013	7.350	7.430	7.250	7.330	0	-0.07(-0.95%)
May 23, 2013	7.350	7.430	7.320	7.400	0	+0.00(+0.00%)
May 22, 2013	7.380	7.450	7.320	7.400	0	+0.01(+0.14%)
May 21, 2013	7.450	7.450	7.350	7.390	0	-0.04(-0.54%)
May 20, 2013	7.420	7.610	7.360	7.430	0	-0.02(-0.27%)
May 17, 2013	7.600	7.710	7.380	7.450	0	-0.09(-1.19%)
May 16, 2013	7.730	7.730	7.530	7.540	31,390	-0.16(-2.08%)
May 15, 2013	7.610	7.740	7.580	7.700	0	-0.14(-1.79%)
May 13, 2013	7.690	7.840	7.610	7.840	0	+0.04(+0.51%)
May 10, 2013	7.730	8.000	7.220	7.800	0	+0.01(+0.13%)
May 09, 2013	7.510	7.900	7.450	7.790	0	+0.35(+4.70%)
May 08, 2013	7.290	7.500	7.290	7.440	0	+0.13(+1.78%)
May 07, 2013	7.490	7.490	7.310	7.310	0	-0.19(-2.53%)
May 06, 2013	7.440	7.530	7.380	7.500	0	+0.06(+0.81%)
May 03, 2013	7.390	7.500	7.370	7.440	0	+0.07(+0.95%)
May 02, 2013	7.340	7.470	7.300	7.370	0	+0.07(+0.96%)
May 01, 2013	7.460	7.480	7.130	7.300	0	-0.21(-2.80%)
Apr 30, 2013	7.490	7.530	7.290	7.510	0	+0.06(+0.81%)
Apr 29, 2013	7.370	7.500	7.240	7.450	47,204	+0.12(+1.64%)
Apr 26, 2013	7.430	7.450	7.260	7.330	68,074	-0.12(-1.61%)
Apr 25, 2013	7.280	7.620	7.170	7.450	131,327	+0.15(+2.05%)
Apr 24, 2013	7.320	7.430	7.200	7.300	0	-0.05(-0.68%)
Apr 23, 2013	7.170	7.365	7.170	7.350	39,033	+0.25(+3.52%)
Apr 22, 2013	6.930	7.150	6.700	7.100	85,509	+0.11(+1.57%)
Apr 19, 2013	6.910	7.050	6.850	6.990	149,556	+0.08(+1.16%)
Apr 18, 2013	6.930	6.970	6.850	6.910	136,564	+0.03(+0.44%)
Apr 17, 2013	7.010	7.110	6.850	6.880	290,862	-0.19(-2.69%)
Apr 16, 2013	7.130	7.130	7.000	7.070	133,299	-0.02(-0.28%)
Apr 15, 2013	7.010	7.170	6.980	7.090	144,062	+0.05(+0.71%)
Apr 12, 2013	7.090	7.200	7.000	7.040	160,685	-0.06(-0.85%)
Apr 11, 2013	7.090	7.140	7.020	7.100	96,243	+0.03(+0.42%)
Apr 10, 2013	7.180	7.220	7.000	7.070	119,691	-0.09(-1.26%)
Apr 09, 2013	7.130	7.220	7.090	7.160	86,309	+0.03(+0.42%)
Apr 08, 2013	7.190	7.340	7.080	7.130	137,657	-0.07(-0.97%)
Apr 05, 2013	7.120	7.220	7.090	7.200	93,028	+0.05(+0.70%)
Apr 04, 2013	7.170	7.200	7.080	7.150	165,114	-0.05(-0.69%)
Apr 03, 2013	7.250	7.380	7.110	7.200	121,748	-0.05(-0.69%)
Apr 02, 2013	7.270	7.280	6.971	7.250	291,147	-0.04(-0.55%)
Apr 01, 2013	7.430	7.490	7.100	7.290	126,512	-0.11(-1.49%)
Mar 28, 2013	7.770	7.780	6.980	7.400	697,582	-0.25(-3.26%)
Mar 27, 2013	6.010	7.950	5.870	7.649	1,909,168	+1.62(+26.85%)
Mar 26, 2013	6.000	6.070	5.930	6.030	72,319	+0.03(+0.50%)
Mar 25, 2013	6.040	6.040	5.950	6.000	74,077	-0.02(-0.33%)
Mar 22, 2013	5.940	6.040	5.870	6.020	141,836	+0.04(+0.67%)
Mar 21, 2013	5.980	6.060	5.860	5.980	50,967	-0.02(-0.33%)
Mar 20, 2013	6.050	6.060	5.950	6.000	33,337	-0.01(-0.17%)
Mar 19, 2013	5.910	6.030	5.890	6.010	188,899	+0.14(+2.39%)
Mar 18, 2013	5.910	5.970	5.780	5.870	52,999	-0.13(-2.17%)
Mar 15, 2013	5.970	6.010	5.690	6.000	272,765	+0.00(+0.00%)
Mar 14, 2013	6.030	6.040	5.915	6.000	312,954	+0.00(+0.00%)
Mar 13, 2013	6.170	6.200	5.980	6.000	222,639	-0.16(-2.60%)
Mar 12, 2013	6.200	6.220	5.920	6.160	260,425	-0.06(-0.96%)
Mar 11, 2013	6.200	6.320	5.960	6.220	147,946	+0.08(+1.30%)
Mar 08, 2013	5.990	6.240	5.890	6.140	73,309	+0.13(+2.16%)
Mar 07, 2013	5.610	6.180	5.510	6.010	385,802	+0.43(+7.71%)
Mar 06, 2013	5.580	5.650	5.520	5.580	107,094	-0.01(-0.18%)
Mar 05, 2013	5.550	5.660	5.500	5.590	110,170	+0.01(+0.18%)
Mar 04, 2013	5.730	5.750	5.490	5.580	178,911	-0.15(-2.62%)
Mar 01, 2013	5.660	5.750	5.560	5.730	146,917	+0.02(+0.35%)
Feb 28, 2013	5.800	5.880	5.690	5.710	77,700	-0.08(-1.38%)
Feb 27, 2013	5.780	5.900	5.710	5.790	62,914	+0.01(+0.17%)
Feb 26, 2013	5.930	5.980	5.750	5.780	53,914	-0.20(-3.34%)
Feb 22, 2013	5.850	6.040	5.750	5.980	68,110	+0.15(+2.57%)
Feb 21, 2013	5.960	5.960	5.710	5.830	107,289	-0.14(-2.35%)
Feb 20, 2013	6.090	6.290	5.930	5.970	212,134	-0.13(-2.13%)
Feb 19, 2013	5.720	6.110	5.610	6.100	194,729	+0.35(+6.09%)
Feb 15, 2013	5.800	5.880	5.680	5.750	73,902	-0.09(-1.54%)
Feb 14, 2013	5.620	5.840	5.511	5.840	71,133	+0.23(+4.10%)
Feb 13, 2013	5.710	5.710	5.380	5.610	71,717	-0.08(-1.41%)
Feb 12, 2013	5.760	5.780	5.670	5.690	95,593	-0.08(-1.39%)
Feb 11, 2013	5.540	5.840	5.540	5.770	159,837	+0.23(+4.15%)
Feb 08, 2013	5.810	5.810	5.210	5.540	209,575	-0.40(-6.73%)
Feb 07, 2013	5.940	6.010	5.830	5.940	178,528	-0.03(-0.50%)
Feb 06, 2013	5.850	6.000	5.740	5.970	126,057	+0.15(+2.58%)
Feb 04, 2013	5.970	5.970	5.730	5.820	190,210	-0.02(-0.34%)
Feb 01, 2013	5.700	5.930	5.590	5.840	151,308	+0.11(+1.92%)
Jan 31, 2013	5.550	5.815	5.525	5.730	192,731	+0.19(+3.43%)
Jan 30, 2013	5.520	5.540	5.350	5.540	101,700	+0.04(+0.73%)
Jan 29, 2013	5.370	5.550	5.320	5.500	185,885	+0.14(+2.61%)
Jan 28, 2013	5.350	5.430	5.330	5.360	107,310	+0.03(+0.56%)
Jan 25, 2013	5.250	5.390	5.230	5.330	149,416	+0.05(+0.95%)
Jan 24, 2013	5.250	5.300	5.220	5.280	101,046	+0.03(+0.57%)
Jan 23, 2013	5.270	5.320	5.190	5.250	243,809	-0.04(-0.76%)
Jan 22, 2013	5.280	5.320	5.220	5.290	179,296	+0.00(+0.00%)
Jan 18, 2013	5.160	5.290	5.100	5.290	231,920	+0.17(+3.32%)
Jan 17, 2013	5.190	5.300	5.120	5.120	131,807	-0.05(-0.97%)
Jan 16, 2013	5.240	5.350	5.150	5.170	82,768	-0.10(-1.90%)
Jan 15, 2013	5.120	5.370	5.060	5.270	253,971	+0.17(+3.33%)
Jan 14, 2013	5.360	5.380	5.090	5.100	183,321	-0.25(-4.67%)
Jan 11, 2013	5.300	5.380	5.240	5.350	86,033	+0.06(+1.13%)
Jan 10, 2013	5.220	5.340	5.160	5.290	181,662	+0.12(+2.32%)
Jan 09, 2013	5.180	5.220	5.130	5.170	69,360	-0.05(-0.96%)
Jan 08, 2013	5.130	5.220	5.070	5.220	105,089	+0.13(+2.55%)
Jan 07, 2013	5.010	5.130	5.010	5.090	81,274	+0.01(+0.20%)
Jan 04, 2013	5.100	5.250	5.080	5.080	167,669	-0.03(-0.59%)
Jan 03, 2013	5.110	5.320	5.080	5.110	55,799	-0.06(-1.16%)
Jan 02, 2013	5.200	5.230	5.100	5.170	118,160	+0.07(+1.37%)
Dec 31, 2012	4.950	5.150	4.950	5.100	192,827	+0.10(+2.00%)
Dec 28, 2012	4.960	5.040	4.950	5.000	142,621	-0.01(-0.20%)
Dec 27, 2012	4.890	5.040	4.890	5.010	117,718	+0.10(+2.04%)
Dec 26, 2012	4.990	5.040	4.890	4.910	51,523	-0.02(-0.41%)
Dec 24, 2012	4.980	5.040	4.930	4.930	110,031	-0.11(-2.18%)
Dec 21, 2012	4.980	5.060	4.900	5.040	218,125	+0.07(+1.41%)
Dec 20, 2012	4.750	5.020	4.610	4.970	417,855	+0.06(+1.22%)
Dec 19, 2012	5.050	5.070	4.880	4.910	231,085	-0.14(-2.77%)
Dec 18, 2012	5.180	5.180	5.030	5.050	130,747	-0.10(-1.94%)
Dec 17, 2012	5.100	5.180	5.020	5.150	223,263	+0.02(+0.39%)
Dec 14, 2012	5.150	5.210	5.060	5.130	185,582	-0.07(-1.35%)
Dec 13, 2012	5.180	5.279	5.100	5.200	276,287	+0.04(+0.78%)
Dec 12, 2012	5.240	5.420	5.120	5.160	490,492	+0.03(+0.58%)
Dec 11, 2012	5.070	5.130	4.960	5.130	917,264	+0.01(+0.20%)
Dec 10, 2012	5.140	5.200	4.960	5.120	1,282,083	-0.02(-0.39%)
Dec 07, 2012	5.000	5.460	4.970	5.140	3,288,846	+0.18(+3.63%)
Dec 06, 2012	4.100	5.090	4.010	4.960	4,263,413	+0.91(+22.47%)
Dec 05, 2012	3.550	4.180	3.310	4.050	6,700,427	+0.83(+25.78%)

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.