Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	8.010	8.080	8.080	8.080	118,200	+0.05(+0.69%)
Dec 30, 2013	8.100	8.130	8.000	8.025	59,935	-0.05(-0.68%)
Dec 27, 2013	8.060	8.130	7.964	8.080	76,171	-0.02(-0.25%)
Dec 26, 2013	7.750	8.100	7.750	8.100	129,548	+0.39(+5.06%)
Dec 24, 2013	7.930	7.968	7.700	7.710	51,372	-0.31(-3.87%)
Dec 23, 2013	8.000	8.200	7.870	8.020	134,525	-0.04(-0.50%)
Dec 20, 2013	8.010	8.200	7.830	8.060	167,081	+0.04(+0.50%)
Dec 19, 2013	7.940	8.260	7.880	8.020	135,378	+0.28(+3.62%)
Dec 18, 2013	8.140	8.140	7.640	7.740	92,836	-0.25(-3.07%)
Dec 17, 2013	8.270	8.270	7.590	7.985	130,275	-0.45(-5.39%)
Dec 16, 2013	8.260	8.450	8.100	8.440	54,876	+0.17(+2.06%)
Dec 13, 2013	8.640	8.640	8.195	8.270	61,447	-0.18(-2.13%)
Dec 12, 2013	8.550	8.620	8.070	8.450	85,213	-0.14(-1.63%)
Dec 11, 2013	8.740	9.230	8.330	8.590	108,884	+0.00(+0.00%)
Dec 10, 2013	8.920	9.230	8.320	8.590	220,298	-0.53(-5.81%)
Dec 09, 2013	9.340	9.340	8.860	9.120	101,347	-0.16(-1.72%)
Dec 06, 2013	9.580	9.600	9.000	9.280	0	+0.04(+0.43%)
Dec 05, 2013	8.840	9.250	8.840	9.240	0	+0.65(+7.57%)
Dec 04, 2013	8.900	9.149	8.560	8.590	0	-0.40(-4.45%)
Dec 03, 2013	8.690	9.300	7.940	8.990	0	+1.05(+13.22%)
Dec 02, 2013	8.200	8.500	7.560	7.940	0	-0.26(-3.17%)
Nov 29, 2013	8.530	8.700	8.200	8.200	0	-0.43(-4.98%)
Nov 27, 2013	8.800	8.950	8.421	8.630	0	-0.25(-2.82%)
Nov 26, 2013	7.990	8.970	7.860	8.880	0	+1.01(+12.76%)
Nov 25, 2013	8.050	8.295	7.700	7.875	0	-0.14(-1.81%)
Nov 22, 2013	7.640	8.100	7.550	8.020	0	+0.38(+4.97%)
Nov 21, 2013	7.500	7.935	7.360	7.640	0	+0.18(+2.41%)
Nov 20, 2013	6.460	7.750	6.400	7.460	0	+0.76(+11.34%)
Nov 19, 2013	5.530	6.749	5.350	6.700	0	+0.80(+13.56%)
Nov 18, 2013	6.860	6.900	5.700	5.900	0	-1.02(-14.74%)
Nov 15, 2013	7.970	7.982	6.550	6.920	0	-0.88(-11.28%)
Nov 14, 2013	7.690	8.230	7.620	7.800	0	-0.12(-1.52%)
Nov 12, 2013	8.660	8.850	7.628	7.920	0	-0.93(-10.51%)
Nov 11, 2013	8.610	9.080	8.530	8.850	0	+0.10(+1.14%)
Nov 08, 2013	8.950	8.950	7.900	8.750	0	-0.25(-2.78%)
Nov 07, 2013	9.290	9.440	8.950	9.000	0	+0.48(+5.63%)
Nov 06, 2013	9.850	10.00	8.500	8.520	0	-1.28(-13.06%)
Nov 05, 2013	9.700	10.08	9.510	9.800	0	+0.34(+3.59%)
Nov 04, 2013	9.020	9.750	8.800	9.460	0	+0.32(+3.50%)
Nov 01, 2013	10.62	10.62	8.710	9.140	0	-1.31(-12.54%)
Oct 31, 2013	10.72	10.83	10.20	10.45	0	-0.24(-2.25%)
Oct 30, 2013	10.79	10.87	10.64	10.69	0	-0.10(-0.93%)
Oct 29, 2013	10.77	10.90	10.52	10.79	0	+0.03(+0.28%)
Oct 28, 2013	10.40	10.90	10.29	10.76	0	-0.09(-0.83%)
Oct 25, 2013	10.90	10.99	10.55	10.85	0	+0.03(+0.28%)
Oct 24, 2013	11.22	11.25	10.68	10.82	0	-0.39(-3.48%)
Oct 23, 2013	11.70	11.70	10.94	11.21	0	-0.50(-4.27%)
Oct 22, 2013	12.00	12.38	11.40	11.71	0	-0.22(-1.84%)
Oct 21, 2013	12.45	12.75	11.71	11.93	0	-0.52(-4.18%)
Oct 18, 2013	11.30	12.51	11.20	12.45	440,151	+1.21(+10.77%)
Oct 17, 2013	11.14	11.32	10.91	11.24	0	+0.28(+2.55%)
Oct 16, 2013	10.83	11.24	10.53	10.96	0	+0.16(+1.48%)
Oct 15, 2013	10.95	11.35	10.60	10.80	0	-0.21(-1.86%)
Oct 14, 2013	11.01	11.15	10.68	11.01	0	-0.14(-1.30%)
Oct 11, 2013	11.39	11.70	10.95	11.15	0	-0.04(-0.36%)
Oct 10, 2013	11.12	11.70	10.54	11.19	0	+0.97(+9.49%)
Oct 09, 2013	11.15	11.15	9.850	10.22	0	-0.89(-8.01%)
Oct 08, 2013	12.40	12.65	10.37	11.11	0	-0.95(-7.88%)
Oct 07, 2013	11.13	12.44	11.00	12.06	0	+1.06(+9.62%)
Oct 04, 2013	10.25	11.79	10.10	11.00	739,541	+0.91(+9.03%)
Oct 03, 2013	10.04	10.40	9.870	10.09	0	+0.04(+0.40%)
Oct 02, 2013	10.05	10.14	9.930	10.05	0	+0.03(+0.30%)
Oct 01, 2013	10.00	10.42	9.960	10.02	0	-0.41(-3.93%)
Sep 27, 2013	10.30	10.87	10.10	10.43	0	+0.13(+1.26%)
Sep 26, 2013	9.290	10.46	9.180	10.30	0	+1.18(+12.94%)
Sep 25, 2013	8.850	9.230	8.700	9.120	0	+0.44(+5.07%)
Sep 24, 2013	9.030	9.080	8.600	8.680	0	-0.41(-4.51%)
Sep 23, 2013	9.300	9.300	8.550	9.090	0	-0.25(-2.68%)
Sep 20, 2013	9.150	9.350	8.870	9.340	0	+0.15(+1.63%)
Sep 19, 2013	9.400	9.400	9.110	9.190	0	-0.11(-1.18%)
Sep 18, 2013	9.360	9.500	9.020	9.300	0	+0.05(+0.54%)
Sep 17, 2013	10.26	10.50	9.030	9.250	0	-0.81(-8.05%)
Sep 16, 2013	10.20	10.60	9.970	10.06	0	+0.11(+1.11%)
Sep 13, 2013	10.85	10.92	9.600	9.950	0	-1.05(-9.55%)
Sep 12, 2013	10.99	13.21	10.85	11.00	1,380,298	+0.15(+1.38%)
Sep 11, 2013	8.790	11.25	8.660	10.85	0	+2.28(+26.60%)
Sep 10, 2013	7.650	8.710	7.514	8.570	0	+1.14(+15.34%)
Sep 09, 2013	7.640	7.650	7.351	7.430	0	-0.08(-1.07%)
Sep 06, 2013	7.650	7.650	7.360	7.510	0	-0.04(-0.53%)
Sep 05, 2013	7.350	7.550	7.180	7.550	0	+0.27(+3.71%)
Sep 04, 2013	7.560	7.629	7.270	7.280	0	-0.29(-3.83%)
Sep 03, 2013	7.500	7.700	7.440	7.570	0	+0.18(+2.44%)
Aug 30, 2013	7.530	7.530	7.270	7.390	0	-0.11(-1.47%)
Aug 29, 2013	7.370	7.700	7.080	7.500	0	+0.25(+3.45%)
Aug 28, 2013	7.400	7.500	7.110	7.250	0	-0.32(-4.16%)
Aug 27, 2013	7.550	7.890	7.320	7.565	0	-0.04(-0.59%)
Aug 26, 2013	7.200	7.870	7.200	7.610	0	+0.38(+5.26%)
Aug 23, 2013	6.630	7.625	6.390	7.230	0	+0.64(+9.73%)
Aug 22, 2013	6.490	6.620	6.321	6.589	0	+0.22(+3.44%)
Aug 21, 2013	6.100	6.750	6.100	6.370	0	+0.25(+4.08%)
Aug 20, 2013	6.310	6.749	5.550	6.120	0	-0.41(-6.28%)
Aug 19, 2013	6.990	6.990	6.510	6.530	0	-0.45(-6.45%)
Aug 16, 2013	6.670	7.110	6.360	6.980	0	+0.29(+4.33%)
Aug 15, 2013	7.200	7.200	6.280	6.690	270,499	-0.56(-7.72%)
Aug 14, 2013	7.170	7.350	6.920	7.250	0	+0.13(+1.83%)
Aug 13, 2013	7.360	7.400	6.850	7.120	570,969	+0.34(+5.01%)
Aug 12, 2013	6.010	7.950	6.010	6.780	1,364,971	+1.21(+21.72%)
Aug 09, 2013	5.830	5.830	5.280	5.570	119,929	-0.22(-3.86%)
Aug 08, 2013	5.490	5.879	5.480	5.794	106,162	+0.25(+4.51%)
Aug 07, 2013	5.770	5.900	5.510	5.544	72,240	-0.11(-1.88%)
Aug 06, 2013	5.850	6.030	5.340	5.650	157,729	-0.16(-2.76%)
Aug 05, 2013	6.000	6.080	5.630	5.810	110,248	-0.27(-4.44%)
Aug 02, 2013	6.460	6.480	6.000	6.080	151,184	-0.33(-5.15%)
Aug 01, 2013	6.010	6.480	6.010	6.410	227,039	+0.46(+7.73%)
Jul 31, 2013	5.170	5.969	5.170	5.950	0	+0.79(+15.31%)
Jul 30, 2013	4.930	5.170	4.930	5.160	0	+0.16(+3.20%)
Jul 29, 2013	4.900	5.026	4.800	5.000	0	+0.07(+1.44%)
Jul 26, 2013	4.950	5.000	4.840	4.929	0	-0.01(-0.22%)
Jul 25, 2013	4.840	4.940	4.550	4.940	0	+0.12(+2.49%)
Jul 24, 2013	4.920	5.000	4.810	4.820	0	-0.01(-0.21%)
Jul 23, 2013	4.900	4.940	4.800	4.830	0	-0.03(-0.62%)
Jul 22, 2013	4.800	4.900	4.760	4.860	0	+0.00(+0.00%)
Jul 19, 2013	4.760	4.930	4.704	4.860	0	+0.00(+0.00%)
Jul 18, 2013	4.710	4.960	4.600	4.860	0	+0.11(+2.32%)
Jul 17, 2013	4.700	4.800	4.590	4.750	51,700	+0.11(+2.36%)
Jul 16, 2013	4.650	4.650	4.530	4.640	0	+0.02(+0.43%)
Jul 15, 2013	4.620	4.620	4.500	4.620	0	+0.00(+0.00%)
Jul 12, 2013	4.600	4.650	4.500	4.620	0	+0.12(+2.71%)
Jul 11, 2013	4.590	4.600	4.470	4.498	0	+0.03(+0.63%)
Jul 10, 2013	4.500	4.520	4.400	4.470	0	+0.01(+0.22%)
Jul 09, 2013	4.200	4.490	4.160	4.460	0	+0.30(+7.21%)
Jul 08, 2013	4.080	4.280	4.080	4.160	0	+0.07(+1.71%)
Jul 05, 2013	4.310	4.320	3.970	4.090	0	-0.11(-2.62%)
Jul 03, 2013	4.310	4.395	3.955	4.200	0	-0.16(-3.67%)
Jul 02, 2013	4.440	4.440	4.260	4.360	0	-0.05(-1.13%)
Jul 01, 2013	4.250	4.420	4.220	4.410	0	+0.16(+3.76%)
Jun 28, 2013	4.100	4.250	3.990	4.250	27,729	+0.30(+7.60%)
Jun 26, 2013	3.930	4.030	3.920	3.950	0	+0.01(+0.25%)
Jun 25, 2013	3.950	4.060	3.930	3.940	0	+0.03(+0.77%)
Jun 24, 2013	4.090	4.090	3.900	3.910	0	-0.14(-3.46%)
Jun 21, 2013	4.230	4.230	3.925	4.050	22,079	+0.05(+1.25%)
Jun 20, 2013	3.950	4.080	3.900	4.000	0	+0.03(+0.76%)
Jun 19, 2013	3.990	4.049	3.950	3.970	0	-0.01(-0.25%)
Jun 18, 2013	4.150	4.150	3.950	3.980	0	-0.18(-4.33%)
Jun 17, 2013	4.100	4.210	4.060	4.160	0	+0.07(+1.71%)
Jun 14, 2013	4.050	4.130	3.960	4.090	0	+0.00(+0.00%)
Jun 13, 2013	4.090	4.100	3.960	4.090	26,847	+0.00(+0.00%)
Jun 12, 2013	4.190	4.200	4.000	4.090	50,366	+0.10(+2.51%)
Jun 11, 2013	4.080	4.180	3.950	3.990	51,664	-0.08(-1.97%)
Jun 10, 2013	4.130	4.200	4.050	4.070	0	-0.13(-3.10%)
Jun 07, 2013	4.200	4.320	4.050	4.200	0	+0.05(+1.20%)
Jun 06, 2013	4.000	4.180	4.000	4.150	0	+0.09(+2.22%)
Jun 05, 2013	4.240	4.270	3.950	4.060	0	-0.09(-2.17%)
Jun 04, 2013	4.340	4.420	4.128	4.150	0	-0.14(-3.26%)
Jun 03, 2013	4.230	4.300	4.050	4.290	86,195	+0.04(+1.06%)
May 31, 2013	4.400	4.400	4.210	4.245	28,256	-0.10(-2.41%)
May 30, 2013	4.350	4.400	4.320	4.350	0	+0.06(+1.40%)
May 29, 2013	4.210	4.349	4.200	4.290	21,926	+0.03(+0.70%)
May 28, 2013	4.470	4.470	4.160	4.260	76,285	-0.14(-3.18%)
May 24, 2013	4.210	4.470	4.153	4.400	0	+0.17(+4.02%)
May 23, 2013	4.100	4.400	4.100	4.230	0	+0.05(+1.20%)
May 22, 2013	4.420	4.489	4.110	4.180	0	-0.24(-5.43%)
May 21, 2013	4.370	4.450	4.320	4.420	0	+0.00(+0.00%)
May 20, 2013	4.470	4.550	4.360	4.420	0	+0.02(+0.45%)
May 17, 2013	4.190	4.450	4.100	4.400	0	+0.18(+4.27%)
May 16, 2013	4.150	4.320	4.100	4.220	33,085	-0.06(-1.29%)
May 15, 2013	4.390	4.433	4.100	4.275	0	+0.12(+3.01%)
May 13, 2013	4.210	4.270	4.050	4.150	0	-0.14(-3.26%)
May 10, 2013	4.390	4.390	4.210	4.290	0	-0.08(-1.83%)
May 09, 2013	4.530	4.530	4.340	4.370	0	-0.14(-3.10%)
May 08, 2013	4.500	4.530	4.321	4.510	0	+0.01(+0.22%)
May 07, 2013	4.530	4.550	4.220	4.500	0	-0.10(-2.17%)
May 06, 2013	4.750	4.830	4.550	4.600	0	-0.23(-4.76%)
May 03, 2013	5.030	5.030	4.800	4.830	0	-0.06(-1.23%)
May 02, 2013	4.750	5.150	4.671	4.890	0	+0.16(+3.38%)
May 01, 2013	4.670	4.880	4.620	4.730	0	+0.05(+1.07%)
Apr 30, 2013	5.000	5.000	4.510	4.680	0	-0.30(-6.02%)
Apr 29, 2013	4.280	5.220	4.280	4.980	898,491	+0.83(+20.00%)
Apr 26, 2013	4.030	4.150	4.000	4.150	21,796	+0.18(+4.53%)
Apr 25, 2013	4.070	4.150	3.900	3.970	97,907	-0.18(-4.34%)
Apr 24, 2013	4.090	4.190	4.019	4.150	0	+0.13(+3.23%)
Apr 23, 2013	3.970	4.150	3.888	4.020	61,796	+0.15(+3.88%)
Apr 22, 2013	4.000	4.173	3.850	3.870	31,851	-0.08(-2.03%)
Apr 19, 2013	3.920	3.980	3.890	3.950	28,010	+0.04(+0.97%)
Apr 18, 2013	3.960	4.150	3.800	3.912	104,074	-0.06(-1.46%)
Apr 17, 2013	3.800	4.050	3.730	3.970	160,746	+0.40(+11.20%)
Apr 16, 2013	3.315	3.585	3.315	3.570	58,791	+0.28(+8.51%)
Apr 15, 2013	3.300	3.490	3.229	3.290	29,053	+0.03(+0.92%)
Apr 12, 2013	3.480	3.480	3.190	3.260	42,853	-0.19(-5.51%)
Apr 11, 2013	3.530	3.560	3.400	3.450	48,203	-0.13(-3.63%)
Apr 10, 2013	3.620	3.620	3.510	3.580	19,444	+0.02(+0.56%)
Apr 09, 2013	3.610	3.620	3.502	3.560	18,789	-0.07(-1.93%)
Apr 08, 2013	3.610	3.660	3.400	3.630	35,057	-0.01(-0.27%)
Apr 05, 2013	3.670	3.780	3.556	3.640	33,660	+0.03(+0.83%)
Apr 04, 2013	3.510	3.790	3.405	3.610	47,943	+0.16(+4.64%)
Apr 03, 2013	3.370	3.450	3.281	3.450	40,342	+0.02(+0.61%)
Apr 02, 2013	3.518	3.518	3.360	3.429	23,043	-0.12(-3.41%)
Apr 01, 2013	3.490	3.558	3.350	3.550	66,546	-0.04(-1.11%)
Mar 28, 2013	3.620	3.680	3.490	3.590	29,612	-0.03(-0.83%)
Mar 27, 2013	3.250	3.680	3.210	3.620	103,706	+0.33(+10.01%)
Mar 26, 2013	3.500	3.500	3.051	3.291	202,413	-0.20(-5.71%)
Mar 25, 2013	3.740	3.740	3.400	3.490	92,823	-0.32(-8.40%)
Mar 22, 2013	4.120	4.120	3.730	3.810	131,699	-0.33(-7.97%)
Mar 21, 2013	4.190	4.199	4.010	4.140	66,709	-0.03(-0.72%)
Mar 20, 2013	4.280	4.280	4.160	4.170	18,921	-0.11(-2.57%)
Mar 19, 2013	4.330	4.370	4.160	4.280	63,995	-0.08(-1.83%)
Mar 18, 2013	4.350	4.450	4.200	4.360	40,879	+0.01(+0.23%)
Mar 15, 2013	4.200	4.370	4.010	4.350	127,463	+0.11(+2.59%)
Mar 14, 2013	4.300	4.300	4.030	4.240	50,988	+0.03(+0.64%)
Mar 13, 2013	4.380	4.500	4.010	4.213	282,119	-0.01(-0.17%)
Mar 12, 2013	4.300	4.550	4.210	4.220	205,102	+0.01(+0.24%)
Mar 11, 2013	4.000	4.210	3.900	4.210	88,060	+0.31(+7.95%)
Mar 08, 2013	3.800	4.048	3.796	3.900	120,112	+0.14(+3.72%)
Mar 07, 2013	3.720	3.800	3.660	3.760	52,921	+0.10(+2.73%)
Mar 06, 2013	3.800	3.800	3.610	3.660	98,553	-0.14(-3.68%)
Mar 05, 2013	3.420	3.950	3.420	3.800	214,772	+0.48(+14.46%)
Mar 04, 2013	3.360	3.373	3.305	3.320	16,229	-0.04(-1.19%)
Mar 01, 2013	3.400	3.470	3.300	3.360	48,486	-0.04(-1.18%)
Feb 28, 2013	3.550	3.550	3.360	3.400	57,395	-0.16(-4.49%)
Feb 27, 2013	3.620	3.690	3.540	3.560	38,415	-0.06(-1.66%)
Feb 26, 2013	3.690	3.830	3.500	3.620	56,106	+0.33(+10.03%)
Feb 22, 2013	2.920	3.299	2.780	3.290	136,688	+0.29(+9.48%)
Feb 21, 2013	3.100	3.100	2.750	3.005	36,324	-0.08(-2.75%)
Feb 20, 2013	3.210	3.210	3.000	3.090	62,103	+0.03(+0.98%)
Feb 19, 2013	3.200	3.200	2.980	3.060	91,376	-0.15(-4.67%)
Feb 15, 2013	3.490	3.490	3.200	3.210	62,759	-0.18(-5.31%)
Feb 14, 2013	3.110	3.400	3.030	3.390	129,357	+0.36(+11.88%)
Feb 13, 2013	2.800	3.050	2.730	3.030	60,953	+0.23(+8.30%)
Feb 12, 2013	2.770	2.907	2.730	2.798	27,947	+0.07(+2.48%)
Feb 11, 2013	2.840	2.900	2.610	2.730	61,091	-0.17(-5.87%)
Feb 08, 2013	2.560	3.030	2.500	2.900	171,238	+0.31(+12.02%)
Feb 07, 2013	2.510	2.720	2.500	2.589	17,197	+0.05(+1.93%)
Feb 06, 2013	2.600	2.600	2.510	2.540	25,421	-0.09(-3.42%)
Feb 04, 2013	2.610	2.640	2.520	2.630	21,013	+0.03(+1.15%)
Feb 01, 2013	2.500	2.600	2.500	2.600	41,415	+0.03(+1.17%)
Jan 31, 2013	2.580	2.650	2.560	2.570	24,308	-0.08(-3.02%)
Jan 30, 2013	2.750	2.750	2.600	2.650	48,321	-0.10(-3.64%)
Jan 29, 2013	2.630	2.750	2.536	2.750	48,599	+0.12(+4.56%)
Jan 28, 2013	2.470	2.700	2.390	2.630	100,544	+0.25(+10.50%)
Jan 25, 2013	2.450	2.600	2.300	2.380	39,458	-0.06(-2.46%)
Jan 24, 2013	2.510	2.629	2.300	2.440	81,627	-0.02(-0.81%)
Jan 23, 2013	2.650	2.720	2.440	2.460	80,414	-0.17(-6.46%)
Jan 22, 2013	2.410	2.720	2.410	2.630	229,892	+0.32(+13.85%)
Jan 18, 2013	2.300	2.440	2.280	2.310	29,677	-0.03(-1.28%)
Jan 17, 2013	2.370	2.370	2.280	2.340	27,449	-0.05(-2.09%)
Jan 16, 2013	2.460	2.500	2.107	2.390	62,320	-0.06(-2.45%)
Jan 15, 2013	2.140	2.480	2.127	2.450	79,736	+0.31(+14.49%)
Jan 14, 2013	2.100	2.140	2.000	2.140	18,284	+0.01(+0.47%)
Jan 11, 2013	2.100	2.150	2.038	2.130	16,654	+0.00(+0.00%)
Jan 10, 2013	2.100	2.140	1.990	2.130	27,656	+0.03(+1.43%)
Jan 09, 2013	2.100	2.150	2.060	2.100	34,443	+0.00(+0.00%)
Jan 08, 2013	2.020	2.100	2.020	2.100	18,713	+0.10(+5.00%)
Jan 07, 2013	2.010	2.100	1.960	2.000	19,190	-0.05(-2.44%)
Jan 04, 2013	2.090	2.090	2.011	2.050	15,597	+0.01(+0.49%)
Jan 03, 2013	2.090	2.100	2.010	2.040	46,487	-0.09(-4.23%)

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.