Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	15.95	16.61	15.22	15.58	2,885,666	-0.23(-1.46%)
Mar 28, 2014	14.19	15.94	14.19	15.81	1,926,175	+1.52(+10.64%)
Mar 27, 2014	14.19	14.74	13.71	14.29	1,662,391	-0.02(-0.14%)
Mar 26, 2014	16.34	16.38	14.02	14.31	2,586,448	-1.53(-9.66%)
Mar 25, 2014	17.05	17.36	15.29	15.84	2,631,686	-1.27(-7.42%)
Mar 24, 2014	17.86	18.20	16.16	17.11	3,331,860	-0.45(-2.56%)
Mar 21, 2014	16.01	17.93	15.73	17.56	4,299,581	+1.69(+10.65%)
Mar 20, 2014	15.00	16.10	14.78	15.87	1,372,344	+0.90(+6.01%)
Mar 19, 2014	15.00	15.49	14.41	14.97	873,325	+0.03(+0.20%)
Mar 18, 2014	14.51	15.18	14.40	14.94	1,209,088	+0.59(+4.11%)
Mar 17, 2014	13.92	14.60	13.81	14.35	906,350	+0.54(+3.91%)
Mar 14, 2014	13.36	14.01	13.30	13.81	776,731	+0.53(+3.99%)
Mar 13, 2014	12.90	13.50	12.85	13.28	825,164	+0.32(+2.47%)
Mar 12, 2014	12.99	14.05	12.80	12.96	1,030,640	-0.40(-2.99%)
Mar 11, 2014	14.62	14.84	12.55	13.36	1,792,656	-1.28(-8.74%)
Mar 10, 2014	14.61	15.32	14.52	14.64	815,255	+0.03(+0.21%)
Mar 07, 2014	15.23	15.60	14.24	14.61	1,609,668	-0.82(-5.31%)
Mar 06, 2014	15.93	16.00	15.35	15.43	1,024,894	-0.33(-2.09%)
Mar 05, 2014	15.33	16.20	15.05	15.76	2,043,643	+0.43(+2.80%)
Mar 04, 2014	15.53	16.07	14.64	15.33	2,377,924	+0.31(+2.06%)
Mar 03, 2014	13.30	16.30	13.04	15.02	3,850,468	+1.35(+9.88%)
Feb 28, 2014	14.64	15.19	13.34	13.67	3,724,298	-1.27(-8.50%)
Feb 27, 2014	11.46	15.02	11.10	14.94	10,922,282	+5.91(+65.45%)
Feb 26, 2014	9.660	9.830	8.830	9.030	1,095,900	-0.67(-6.91%)
Feb 25, 2014	9.670	9.880	9.030	9.700	1,016,045	-0.02(-0.21%)
Feb 24, 2014	9.380	9.740	9.050	9.720	1,171,680	+0.67(+7.40%)
Feb 21, 2014	8.750	9.120	8.750	9.050	823,001	+0.46(+5.36%)
Feb 20, 2014	7.950	8.640	7.950	8.590	833,993	+0.61(+7.64%)
Feb 19, 2014	8.070	8.450	7.800	7.980	571,125	-0.11(-1.36%)
Feb 18, 2014	7.760	8.100	7.650	8.090	494,754	+0.32(+4.12%)
Feb 14, 2014	7.620	7.770	7.770	7.770	286,400	+0.07(+0.91%)
Feb 13, 2014	7.450	7.800	7.340	7.700	434,925	+0.24(+3.22%)
Feb 12, 2014	7.420	7.580	7.300	7.460	320,719	+0.05(+0.67%)
Feb 11, 2014	7.650	7.780	7.310	7.410	411,086	-0.13(-1.72%)
Feb 10, 2014	7.400	7.860	7.340	7.540	763,867	+0.14(+1.89%)
Feb 07, 2014	7.220	7.540	7.170	7.400	699,194	+0.24(+3.35%)
Feb 06, 2014	6.670	7.410	6.670	7.160	666,147	+0.51(+7.67%)
Feb 05, 2014	6.690	6.760	6.300	6.650	399,150	-0.10(-1.48%)
Feb 04, 2014	6.660	6.990	6.380	6.750	544,766	+0.10(+1.50%)
Feb 03, 2014	6.990	7.160	6.610	6.650	457,135	-0.39(-5.54%)
Jan 31, 2014	6.960	7.180	6.810	7.040	354,072	+0.05(+0.72%)
Jan 30, 2014	7.110	7.300	6.990	6.990	611,298	+0.08(+1.16%)
Jan 29, 2014	6.630	6.960	6.160	6.910	740,460	+0.27(+4.07%)
Jan 28, 2014	6.500	6.800	6.500	6.640	585,842	+0.04(+0.61%)
Jan 27, 2014	7.160	7.250	6.230	6.600	1,300,988	-0.62(-8.59%)
Jan 24, 2014	8.110	8.140	6.600	7.220	2,281,050	-0.97(-11.84%)
Jan 23, 2014	8.050	8.370	7.810	8.190	944,038	+0.12(+1.49%)
Jan 22, 2014	7.890	8.338	7.740	8.070	1,156,020	+0.33(+4.26%)
Jan 21, 2014	7.400	7.890	7.340	7.740	979,655	+0.46(+6.32%)
Jan 17, 2014	7.510	7.280	7.280	7.280	1,120,600	-0.17(-2.28%)
Jan 16, 2014	7.040	7.630	6.910	7.450	2,094,610	+0.61(+8.92%)
Jan 15, 2014	6.380	6.880	6.180	6.840	1,088,961	+0.46(+7.21%)
Jan 14, 2014	5.850	6.380	5.820	6.380	591,472	+0.56(+9.62%)
Jan 13, 2014	6.090	6.430	5.750	5.820	1,288,852	-0.11(-1.85%)
Jan 10, 2014	5.840	6.160	5.650	5.930	1,013,261	+0.12(+2.07%)
Jan 09, 2014	5.470	5.890	5.330	5.810	1,130,840	+0.31(+5.64%)
Jan 08, 2014	5.600	5.630	5.320	5.500	742,555	-0.06(-1.08%)
Jan 07, 2014	5.130	5.560	5.110	5.560	756,249	+0.45(+8.81%)
Jan 06, 2014	5.060	5.270	5.000	5.110	286,807	+0.03(+0.59%)
Jan 03, 2014	5.230	5.340	5.045	5.080	302,612	-0.15(-2.87%)
Jan 02, 2014	5.100	5.260	4.830	5.230	642,441	+0.14(+2.75%)
Dec 31, 2013	5.070	5.090	5.090	5.090	580,600	-0.06(-1.17%)
Dec 30, 2013	5.450	5.517	5.050	5.150	669,181	-0.18(-3.38%)
Dec 27, 2013	4.790	5.460	4.420	5.330	1,566,395	+0.53(+11.04%)
Dec 26, 2013	4.700	4.940	4.690	4.800	643,500	+0.13(+2.78%)
Dec 24, 2013	4.360	4.800	4.329	4.670	549,002	+0.28(+6.38%)
Dec 23, 2013	4.000	4.660	3.950	4.390	868,183	+0.44(+11.14%)
Dec 20, 2013	3.840	3.970	3.790	3.950	279,322	+0.06(+1.54%)
Dec 19, 2013	3.850	4.000	3.790	3.890	238,610	+0.00(+0.00%)
Dec 18, 2013	3.940	4.090	3.840	3.890	144,314	-0.03(-0.77%)
Dec 17, 2013	3.930	4.050	3.870	3.920	219,812	+0.00(+0.00%)
Dec 16, 2013	3.960	4.200	3.900	3.920	348,936	-0.08(-2.00%)
Dec 13, 2013	3.850	4.249	3.810	4.000	674,310	+0.19(+4.99%)
Dec 12, 2013	3.830	3.900	3.770	3.810	210,830	+0.04(+1.06%)
Dec 11, 2013	4.170	4.240	3.735	3.770	1,054,858	-0.40(-9.59%)
Dec 10, 2013	4.280	4.459	4.150	4.170	298,823	-0.11(-2.57%)
Dec 09, 2013	4.550	4.580	4.170	4.280	572,647	-0.25(-5.52%)
Dec 06, 2013	4.520	4.690	4.320	4.530	0	+0.01(+0.22%)
Dec 05, 2013	4.190	4.660	4.150	4.520	0	+0.23(+5.36%)
Dec 04, 2013	3.830	4.420	3.800	4.290	0	+0.54(+14.25%)
Dec 03, 2013	3.840	3.840	3.650	3.755	0	-0.10(-2.47%)
Dec 02, 2013	3.800	3.900	3.650	3.850	0	+0.09(+2.39%)
Nov 29, 2013	3.750	3.830	3.710	3.760	0	+0.00(+0.00%)
Nov 27, 2013	3.300	3.800	3.295	3.760	0	+0.45(+13.60%)
Nov 26, 2013	3.450	3.450	3.250	3.310	0	-0.05(-1.49%)
Nov 25, 2013	3.420	3.550	3.260	3.360	0	+0.06(+1.82%)
Nov 22, 2013	3.100	3.350	3.040	3.300	0	+0.47(+16.61%)
Nov 21, 2013	2.760	2.850	2.660	2.830	0	+0.12(+4.43%)
Nov 20, 2013	2.560	2.750	2.560	2.710	0	+0.18(+7.11%)
Nov 19, 2013	2.570	2.700	2.520	2.530	0	-0.09(-3.44%)
Nov 18, 2013	2.780	2.910	2.570	2.620	0	-0.16(-5.76%)
Nov 15, 2013	2.420	3.000	2.340	2.780	0	+0.35(+14.40%)
Nov 14, 2013	2.700	2.760	2.330	2.430	0	-0.37(-13.21%)
Nov 12, 2013	3.280	3.280	2.800	2.800	1,035,232	-0.45(-13.85%)
Nov 11, 2013	3.300	3.340	3.230	3.250	0	-0.08(-2.40%)
Nov 08, 2013	3.490	3.560	3.310	3.330	0	-0.26(-7.24%)
Nov 07, 2013	3.420	3.600	3.160	3.590	0	-0.25(-6.51%)
Nov 06, 2013	3.820	3.850	3.750	3.840	568,988	+0.15(+4.07%)
Nov 05, 2013	3.720	3.780	3.600	3.690	0	-0.01(-0.27%)
Nov 04, 2013	3.620	3.740	3.620	3.700	0	+0.09(+2.49%)
Nov 01, 2013	3.660	3.680	3.600	3.610	0	-0.05(-1.37%)
Oct 31, 2013	3.620	3.830	3.600	3.660	0	+0.03(+0.83%)
Oct 30, 2013	3.540	3.630	3.520	3.630	0	+0.11(+3.12%)
Oct 29, 2013	3.450	3.580	3.400	3.520	0	+0.09(+2.62%)
Oct 28, 2013	3.510	3.530	3.430	3.430	0	-0.07(-2.00%)
Oct 25, 2013	3.560	3.570	3.450	3.500	0	-0.06(-1.69%)
Oct 24, 2013	3.520	3.600	3.500	3.560	0	+0.04(+1.14%)
Oct 23, 2013	3.590	3.600	3.500	3.520	0	-0.08(-2.22%)
Oct 22, 2013	3.600	3.615	3.500	3.600	0	+0.04(+1.12%)
Oct 21, 2013	3.520	3.590	3.520	3.560	0	+0.00(+0.00%)
Oct 18, 2013	3.610	3.650	3.530	3.560	174,056	-0.07(-1.93%)
Oct 17, 2013	3.600	3.670	3.590	3.630	0	+0.06(+1.68%)
Oct 16, 2013	3.570	3.600	3.530	3.570	0	+0.01(+0.28%)
Oct 15, 2013	3.620	3.680	3.520	3.560	0	-0.06(-1.66%)
Oct 14, 2013	3.590	3.680	3.520	3.620	0	+0.03(+0.84%)
Oct 11, 2013	3.620	3.690	3.550	3.590	0	-0.03(-0.83%)
Oct 10, 2013	3.810	3.830	3.460	3.620	0	-0.16(-4.23%)
Oct 09, 2013	3.740	3.900	3.730	3.780	0	+0.02(+0.53%)
Oct 08, 2013	3.950	3.950	3.710	3.760	340,711	-0.09(-2.34%)
Oct 07, 2013	3.980	3.990	3.780	3.850	0	-0.12(-3.02%)
Oct 04, 2013	4.010	4.080	3.860	3.970	458,003	-0.02(-0.50%)
Oct 03, 2013	4.100	4.200	3.900	3.990	0	-0.01(-0.25%)
Oct 02, 2013	3.600	4.050	3.600	4.000	0	+0.44(+12.36%)
Oct 01, 2013	3.500	3.570	3.500	3.560	115,133	+0.02(+0.56%)
Sep 27, 2013	3.610	3.670	3.530	3.540	0	-0.09(-2.48%)
Sep 26, 2013	3.550	3.630	3.520	3.630	0	+0.07(+1.97%)
Sep 25, 2013	3.530	3.585	3.530	3.560	0	+0.05(+1.42%)
Sep 24, 2013	3.570	3.650	3.470	3.510	0	-0.06(-1.68%)
Sep 23, 2013	3.650	3.650	3.550	3.570	0	-0.09(-2.46%)
Sep 20, 2013	3.620	3.690	3.550	3.660	0	+0.04(+1.10%)
Sep 19, 2013	3.670	3.690	3.620	3.620	0	-0.05(-1.36%)
Sep 18, 2013	3.710	3.750	3.640	3.670	0	-0.03(-0.81%)
Sep 17, 2013	3.630	3.780	3.620	3.700	0	+0.04(+1.09%)
Sep 16, 2013	3.720	3.680	3.630	3.660	0	-0.02(-0.54%)
Sep 13, 2013	3.760	3.760	3.650	3.680	0	-0.09(-2.39%)
Sep 12, 2013	3.690	3.860	3.630	3.770	0	+0.08(+2.17%)
Sep 11, 2013	3.730	3.749	3.680	3.690	0	-0.03(-0.81%)
Sep 10, 2013	3.770	3.840	3.710	3.720	0	-0.03(-0.80%)
Sep 09, 2013	3.700	3.800	3.650	3.750	0	+0.05(+1.35%)
Sep 06, 2013	3.660	3.750	3.650	3.700	0	+0.04(+1.09%)
Sep 05, 2013	3.660	3.820	3.650	3.660	0	+0.00(+0.00%)
Sep 04, 2013	3.630	3.750	3.610	3.660	0	+0.01(+0.27%)
Sep 03, 2013	3.780	3.780	3.600	3.650	0	-0.08(-2.14%)
Aug 30, 2013	3.880	3.889	3.700	3.730	0	-0.10(-2.74%)
Aug 29, 2013	3.860	3.920	3.770	3.835	0	-0.02(-0.65%)
Aug 28, 2013	3.730	3.980	3.730	3.860	0	+0.13(+3.49%)
Aug 27, 2013	3.750	3.840	3.720	3.730	0	-0.09(-2.36%)
Aug 26, 2013	3.730	3.850	3.680	3.820	0	+0.08(+2.14%)
Aug 23, 2013	3.720	3.750	3.680	3.740	0	+0.06(+1.63%)
Aug 22, 2013	3.580	3.700	3.550	3.680	0	+0.15(+4.25%)
Aug 21, 2013	3.660	3.750	3.450	3.530	0	-0.13(-3.55%)
Aug 20, 2013	3.690	3.850	3.650	3.660	0	+0.04(+1.10%)
Aug 19, 2013	3.680	3.730	3.600	3.620	0	-0.06(-1.63%)
Aug 16, 2013	3.760	3.760	3.660	3.680	0	-0.03(-0.81%)
Aug 15, 2013	3.730	3.850	3.700	3.710	167,638	-0.02(-0.54%)
Aug 14, 2013	3.870	3.870	3.710	3.730	0	-0.04(-1.06%)
Aug 13, 2013	3.890	3.920	3.750	3.770	247,416	-0.10(-2.58%)
Aug 12, 2013	3.890	4.060	3.830	3.870	407,754	+0.05(+1.31%)
Aug 09, 2013	3.780	3.850	3.700	3.820	386,512	+0.04(+1.06%)
Aug 08, 2013	3.830	3.860	3.720	3.780	272,687	+0.04(+1.07%)
Aug 07, 2013	3.980	4.000	3.740	3.740	724,417	-0.24(-6.03%)
Aug 06, 2013	4.150	4.240	3.960	3.980	856,474	-0.19(-4.56%)
Aug 05, 2013	4.000	4.210	3.860	4.170	438,642	+0.18(+4.51%)
Aug 02, 2013	4.150	4.160	3.810	3.990	679,214	-0.13(-3.16%)
Aug 01, 2013	4.210	4.370	4.120	4.120	412,821	-0.13(-3.06%)
Jul 31, 2013	4.350	4.450	4.220	4.250	0	-0.04(-0.93%)
Jul 30, 2013	4.670	4.750	4.270	4.290	1,090,590	-0.33(-7.14%)
Jul 29, 2013	4.250	4.680	4.140	4.620	0	+0.48(+11.59%)
Jul 26, 2013	4.030	4.330	3.950	4.140	0	+0.14(+3.50%)
Jul 25, 2013	4.650	4.830	3.950	4.000	2,390,575	-0.45(-10.11%)
Jul 24, 2013	4.150	4.980	4.050	4.450	2,894,212	+0.32(+7.75%)
Jul 23, 2013	4.100	4.400	4.070	4.130	0	+0.10(+2.48%)
Jul 22, 2013	3.850	4.130	3.790	4.030	0	+0.22(+5.77%)
Jul 19, 2013	3.810	3.910	3.690	3.810	164,690	+0.08(+2.14%)
Jul 18, 2013	3.830	3.830	3.700	3.730	0	-0.11(-2.86%)
Jul 17, 2013	3.720	3.900	3.690	3.840	242,743	+0.08(+2.13%)
Jul 16, 2013	3.700	3.760	3.640	3.760	0	+0.05(+1.35%)
Jul 15, 2013	3.620	3.750	3.620	3.710	91,860	+0.10(+2.77%)
Jul 12, 2013	3.630	3.700	3.610	3.610	0	-0.01(-0.28%)
Jul 11, 2013	3.750	3.750	3.600	3.620	0	-0.12(-3.21%)
Jul 10, 2013	3.690	3.790	3.680	3.740	0	+0.04(+1.08%)
Jul 09, 2013	3.800	3.830	3.690	3.700	0	-0.08(-2.12%)
Jul 08, 2013	3.850	3.900	3.691	3.780	138,399	-0.06(-1.56%)
Jul 05, 2013	3.750	3.880	3.670	3.840	0	+0.12(+3.23%)
Jul 03, 2013	3.750	3.790	3.650	3.720	0	-0.09(-2.36%)
Jul 02, 2013	3.720	3.850	3.700	3.810	0	+0.07(+1.87%)
Jul 01, 2013	4.050	4.050	3.620	3.740	0	-0.24(-6.03%)
Jun 28, 2013	4.090	4.317	3.905	3.980	363,503	+0.04(+1.02%)
Jun 26, 2013	3.710	4.040	3.710	3.940	0	+0.26(+7.07%)
Jun 25, 2013	3.710	3.730	3.620	3.680	0	+0.06(+1.66%)
Jun 24, 2013	3.700	3.720	3.590	3.620	0	-0.22(-5.73%)
Jun 21, 2013	3.600	3.860	3.500	3.840	296,200	+0.29(+8.17%)
Jun 20, 2013	3.620	3.650	3.420	3.550	0	-0.12(-3.27%)
Jun 19, 2013	3.700	3.767	3.660	3.670	0	-0.07(-1.87%)
Jun 18, 2013	3.720	3.903	3.700	3.740	0	+0.02(+0.54%)
Jun 17, 2013	3.680	3.800	3.630	3.720	0	+0.06(+1.64%)
Jun 14, 2013	3.750	3.844	3.630	3.660	213,305	-0.13(-3.43%)
Jun 13, 2013	3.830	3.840	3.680	3.790	248,370	-0.08(-2.07%)
Jun 12, 2013	3.990	4.019	3.870	3.870	129,851	-0.09(-2.27%)
Jun 11, 2013	4.070	4.071	3.910	3.960	154,349	-0.15(-3.65%)
Jun 10, 2013	4.100	4.200	4.000	4.110	0	+0.06(+1.48%)
Jun 07, 2013	3.820	4.150	3.740	4.050	0	+0.24(+6.30%)
Jun 06, 2013	3.950	4.000	3.790	3.810	0	-0.14(-3.54%)
Jun 05, 2013	4.110	4.110	3.910	3.950	0	-0.13(-3.19%)
Jun 04, 2013	4.270	4.380	4.020	4.080	0	-0.26(-5.99%)
Jun 03, 2013	4.390	4.440	4.040	4.340	476,279	-0.05(-1.14%)
May 31, 2013	4.550	4.550	4.350	4.390	308,583	-0.16(-3.52%)
May 30, 2013	4.610	4.850	4.530	4.550	0	-0.10(-2.15%)
May 29, 2013	4.800	4.900	4.620	4.650	299,581	-0.13(-2.72%)
May 28, 2013	4.600	4.840	4.530	4.780	361,331	+0.15(+3.24%)
May 24, 2013	4.990	4.990	4.440	4.630	0	-0.32(-6.46%)
May 23, 2013	5.000	5.090	4.800	4.950	0	-0.09(-1.79%)
May 22, 2013	5.360	5.690	4.850	5.040	0	+0.05(+1.00%)
May 21, 2013	4.270	5.450	4.211	4.990	0	+0.75(+17.69%)
May 20, 2013	4.130	4.590	3.950	4.240	0	+0.12(+2.91%)
May 17, 2013	4.210	4.210	3.900	4.120	0	-0.09(-2.14%)
May 16, 2013	4.160	4.350	4.050	4.210	114,627	-0.03(-0.71%)

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.