Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	7.131	7.165	6.904	7.111	0	-0.07(-1.02%)
Nov 27, 2013	7.492	7.499	6.911	7.185	0	-0.23(-3.07%)
Nov 26, 2013	7.512	7.693	7.292	7.412	0	+0.22(+3.07%)
Nov 25, 2013	6.884	7.319	6.811	7.192	0	+0.31(+4.47%)
Nov 22, 2013	6.811	6.891	6.811	6.884	0	+0.07(+1.08%)
Nov 21, 2013	6.603	6.884	6.543	6.811	0	+0.27(+4.09%)
Nov 20, 2013	6.390	6.617	6.371	6.543	0	+0.20(+3.16%)
Nov 19, 2013	6.122	6.426	6.122	6.343	0	+0.20(+3.26%)
Nov 18, 2013	6.089	6.216	6.083	6.142	0	+0.06(+0.99%)
Nov 15, 2013	6.089	6.129	6.053	6.082	0	+0.05(+0.78%)
Nov 14, 2013	6.089	6.089	5.982	6.035	0	-0.02(-0.33%)
Nov 13, 2013	6.095	6.095	6.035	6.055	0	-0.03(-0.44%)
Nov 12, 2013	6.062	6.095	6.029	6.082	0	+0.09(+1.56%)
Nov 11, 2013	5.835	6.075	5.701	5.989	0	+0.09(+1.59%)
Nov 08, 2013	5.982	6.042	5.895	5.895	0	-0.09(-1.45%)
Nov 07, 2013	6.082	6.082	5.955	5.982	0	-0.10(-1.65%)
Nov 06, 2013	6.042	6.082	6.031	6.082	0	+0.04(+0.66%)
Nov 05, 2013	6.035	6.049	6.015	6.042	0	+0.01(+0.11%)
Nov 04, 2013	5.882	6.049	5.848	6.035	0	+0.11(+1.92%)
Nov 01, 2013	5.882	5.968	5.848	5.922	0	+0.03(+0.45%)
Oct 31, 2013	5.854	5.923	5.854	5.895	0	-0.00(-0.06%)
Oct 30, 2013	5.821	5.908	5.821	5.898	0	+0.06(+0.97%)
Oct 29, 2013	5.841	5.841	5.821	5.841	0	+0.03(+0.46%)
Oct 28, 2013	5.855	5.868	5.815	5.815	0	-0.05(-0.80%)
Oct 25, 2013	5.882	5.882	5.855	5.862	0	+0.01(+0.11%)
Oct 24, 2013	5.781	5.908	5.761	5.855	0	+0.04(+0.69%)
Oct 23, 2013	5.748	5.828	5.741	5.815	0	+0.07(+1.16%)
Oct 22, 2013	5.547	5.761	5.547	5.748	0	+0.17(+2.99%)
Oct 21, 2013	5.554	5.608	5.527	5.581	0	-0.05(-0.83%)
Oct 18, 2013	5.588	5.688	5.495	5.628	12,982	-0.04(-0.71%)
Oct 17, 2013	5.527	5.668	5.467	5.668	0	+0.12(+2.17%)
Oct 16, 2013	5.554	5.714	5.501	5.547	0	+0.05(+0.97%)
Oct 15, 2013	5.848	5.848	5.467	5.494	0	-0.39(-6.70%)
Oct 14, 2013	5.728	5.888	5.701	5.888	0	+0.04(+0.69%)
Oct 11, 2013	5.815	5.935	5.775	5.848	0	+0.03(+0.46%)
Oct 10, 2013	5.721	5.841	5.721	5.821	0	+0.11(+1.92%)
Oct 09, 2013	5.547	5.748	5.547	5.712	0	+0.02(+0.42%)
Oct 08, 2013	5.701	5.735	5.541	5.688	0	-0.04(-0.70%)
Oct 07, 2013	5.808	5.808	5.708	5.728	0	-0.08(-1.38%)
Oct 04, 2013	5.761	5.811	5.735	5.808	0	+0.02(+0.35%)
Oct 03, 2013	5.815	5.815	5.768	5.788	0	-0.01(-0.12%)
Oct 02, 2013	5.748	5.795	5.748	5.795	0	+0.01(+0.23%)
Oct 01, 2013	5.748	5.808	5.688	5.781	0	+0.03(+0.46%)
Sep 30, 2013	5.735	5.780	5.708	5.755	0	-0.04(-0.69%)
Sep 27, 2013	5.808	5.808	5.735	5.795	0	-0.01(-0.23%)
Sep 26, 2013	5.781	5.815	5.584	5.808	0	-0.01(-0.12%)
Sep 25, 2013	5.608	5.815	5.608	5.815	0	+0.15(+2.72%)
Sep 24, 2013	5.521	5.688	5.447	5.661	0	+0.18(+3.29%)
Sep 23, 2013	5.354	5.614	5.354	5.481	0	+0.12(+2.24%)
Sep 20, 2013	5.614	5.628	5.354	5.360	0	-0.21(-3.72%)
Sep 19, 2013	5.514	5.701	5.514	5.567	0	+0.02(+0.36%)
Sep 18, 2013	5.608	5.627	5.354	5.547	0	-0.13(-2.35%)
Sep 17, 2013	5.721	5.721	5.661	5.681	0	-0.05(-0.82%)
Sep 16, 2013	5.771	5.801	5.721	5.728	0	-0.01(-0.23%)
Sep 13, 2013	5.708	5.761	5.644	5.741	0	+0.07(+1.18%)
Sep 12, 2013	5.621	5.681	5.621	5.674	0	+0.09(+1.56%)
Sep 11, 2013	5.588	5.648	5.414	5.588	0	+0.06(+1.09%)
Sep 10, 2013	5.574	5.600	5.489	5.527	0	-0.07(-1.30%)
Sep 09, 2013	5.415	5.620	5.408	5.600	0	+0.20(+3.67%)
Sep 06, 2013	5.408	5.468	5.355	5.402	0	+0.03(+0.49%)
Sep 05, 2013	5.309	5.389	5.230	5.375	0	+0.14(+2.65%)
Sep 04, 2013	5.184	5.322	5.104	5.236	0	+0.01(+0.25%)
Sep 03, 2013	5.184	5.389	5.104	5.223	0	+0.13(+2.46%)
Aug 30, 2013	5.349	5.349	4.998	5.098	0	-0.24(-4.46%)
Aug 29, 2013	4.946	5.375	4.946	5.336	0	+0.42(+8.61%)
Aug 28, 2013	4.926	4.959	4.873	4.912	0	-0.01(-0.27%)
Aug 27, 2013	4.813	4.939	4.813	4.926	0	+0.11(+2.34%)
Aug 26, 2013	4.787	4.886	4.787	4.813	0	+0.02(+0.41%)
Aug 23, 2013	4.714	4.793	4.714	4.793	0	+0.01(+0.14%)
Aug 22, 2013	4.714	4.787	4.714	4.787	0	+0.11(+2.40%)
Aug 21, 2013	4.688	4.760	4.668	4.674	0	-0.01(-0.28%)
Aug 20, 2013	4.595	4.754	4.595	4.688	0	+0.18(+3.96%)
Aug 19, 2013	4.787	4.787	4.509	4.509	0	-0.22(-4.62%)
Aug 16, 2013	4.714	4.774	4.708	4.727	0	+0.02(+0.42%)
Aug 15, 2013	4.708	4.734	4.708	4.708	11,172	-0.07(-1.38%)
Aug 14, 2013	4.747	4.780	4.635	4.774	0	+0.01(+0.28%)
Aug 13, 2013	4.569	4.760	4.520	4.760	49,093	+0.28(+6.19%)
Aug 12, 2013	4.423	4.718	4.370	4.483	80,016	+0.11(+2.57%)
Aug 09, 2013	4.390	4.430	4.367	4.370	6,291	+0.00(+0.00%)
Aug 08, 2013	4.258	4.370	4.258	4.370	4,755	+0.17(+4.09%)
Aug 07, 2013	4.284	4.284	4.192	4.198	3,829	-0.11(-2.61%)
Aug 06, 2013	4.278	4.311	4.265	4.311	13,329	+0.04(+0.93%)
Aug 05, 2013	4.251	4.324	4.251	4.271	2,946	+0.09(+2.22%)
Aug 02, 2013	4.311	4.364	4.179	4.179	9,003	-0.19(-4.24%)
Aug 01, 2013	4.344	4.364	4.337	4.364	17,768	+0.10(+2.33%)
Jul 31, 2013	4.364	4.364	4.265	4.265	0	-0.09(-1.98%)
Jul 30, 2013	4.311	4.350	4.311	4.350	0	+0.02(+0.46%)
Jul 29, 2013	4.271	4.331	4.271	4.331	0	+0.05(+1.24%)
Jul 26, 2013	4.363	4.363	4.278	4.278	0	-0.01(-0.31%)
Jul 25, 2013	4.265	4.324	4.258	4.291	0	+0.01(+0.31%)
Jul 24, 2013	4.317	4.324	4.278	4.278	0	+0.03(+0.62%)
Jul 23, 2013	4.298	4.304	4.238	4.251	0	+0.00(+0.00%)
Jul 22, 2013	4.291	4.298	4.229	4.251	0	-0.01(-0.31%)
Jul 19, 2013	4.291	4.298	4.265	4.265	0	-0.01(-0.15%)
Jul 18, 2013	4.291	4.291	4.271	4.271	0	-0.01(-0.31%)
Jul 17, 2013	4.278	4.298	4.172	4.284	12,477	+0.03(+0.78%)
Jul 16, 2013	4.258	4.265	4.234	4.251	0	-0.01(-0.16%)
Jul 15, 2013	4.258	4.265	4.231	4.258	0	-0.03(-0.62%)
Jul 12, 2013	4.284	4.298	4.231	4.284	0	+0.00(+0.00%)
Jul 11, 2013	4.284	4.291	4.139	4.284	0	+0.05(+1.25%)
Jul 10, 2013	4.271	4.271	4.172	4.231	0	-0.04(-0.93%)
Jul 09, 2013	4.165	4.298	4.146	4.271	0	+0.11(+2.54%)
Jul 08, 2013	4.139	4.298	4.099	4.165	0	+0.03(+0.64%)
Jul 05, 2013	4.099	4.198	4.099	4.139	0	+0.00(+0.00%)
Jul 03, 2013	4.155	4.155	4.139	4.139	0	-0.08(-1.88%)
Jul 02, 2013	4.218	4.218	4.160	4.218	0	+0.01(+0.31%)
Jul 01, 2013	4.093	4.205	4.093	4.205	0	+0.11(+2.75%)
Jun 28, 2013	4.073	4.099	4.033	4.093	14,049	+0.02(+0.49%)
Jun 27, 2013	4.086	4.086	4.073	4.073	0	+0.04(+0.98%)
Jun 26, 2013	4.079	4.079	4.033	4.033	0	-0.01(-0.16%)
Jun 25, 2013	4.020	4.079	4.020	4.040	0	+0.06(+1.50%)
Jun 24, 2013	4.099	4.099	3.980	3.980	0	-0.14(-3.37%)
Jun 21, 2013	4.060	4.119	4.060	4.119	7,448	+0.11(+2.64%)
Jun 20, 2013	4.046	4.118	4.007	4.013	0	+0.02(+0.50%)
Jun 19, 2013	4.073	4.112	3.993	3.993	0	-0.04(-0.98%)
Jun 18, 2013	4.105	4.105	4.033	4.033	0	-0.04(-0.97%)
Jun 17, 2013	4.078	4.099	4.073	4.073	0	-0.03(-0.81%)
Jun 14, 2013	4.007	4.106	4.000	4.106	0	+0.08(+1.97%)
Jun 13, 2013	4.033	4.102	3.967	4.027	21,906	-0.04(-0.98%)
Jun 12, 2013	4.086	4.086	3.985	4.066	12,996	-0.04(-0.97%)
Jun 11, 2013	4.053	4.204	4.034	4.106	0	-0.01(-0.16%)
Jun 10, 2013	4.001	4.158	4.001	4.112	0	+0.18(+4.48%)
Jun 07, 2013	3.930	4.001	3.930	3.936	0	-0.03(-0.66%)
Jun 06, 2013	3.930	3.982	3.884	3.962	0	+0.03(+0.66%)
Jun 05, 2013	3.956	4.007	3.930	3.936	0	-0.03(-0.66%)
Jun 04, 2013	3.975	3.975	3.956	3.962	0	-0.10(-2.41%)
Jun 03, 2013	4.165	4.165	3.962	4.060	15,049	+0.04(+0.97%)
May 31, 2013	3.962	4.033	3.962	4.021	1,833	+0.03(+0.65%)
May 30, 2013	3.995	3.995	3.995	3.995	0	-0.01(-0.16%)
May 29, 2013	4.015	4.041	3.962	4.001	17,725	-0.02(-0.49%)
May 28, 2013	4.080	4.080	3.884	4.021	11,144	-0.06(-1.44%)
May 24, 2013	3.930	4.080	3.930	4.080	0	+0.11(+2.80%)
May 23, 2013	3.943	3.975	3.917	3.969	0	+0.01(+0.16%)
May 22, 2013	4.034	4.047	3.962	3.962	0	-0.05(-1.14%)
May 21, 2013	4.067	4.067	4.008	4.008	0	+0.02(+0.49%)
May 20, 2013	3.988	4.005	3.988	3.988	0	+0.01(+0.33%)
May 17, 2013	3.995	4.073	3.904	3.975	0	+0.06(+1.50%)
May 16, 2013	3.891	3.922	3.891	3.917	2,840	-0.01(-0.17%)
May 15, 2013	3.904	3.943	3.884	3.923	0	+0.05(+1.35%)
May 13, 2013	3.871	3.871	3.871	3.871	0	-0.03(-0.84%)
May 10, 2013	3.904	3.917	3.904	3.904	0	+0.01(+0.17%)
May 09, 2013	3.890	3.897	3.851	3.897	0	-0.02(-0.50%)
May 08, 2013	3.858	3.917	3.851	3.917	0	+0.03(+0.67%)
May 07, 2013	3.871	3.917	3.871	3.891	0	+0.03(+0.68%)
May 06, 2013	3.793	3.917	3.642	3.864	0	+0.07(+1.89%)
May 03, 2013	3.812	3.812	3.793	3.793	0	-0.02(-0.51%)
May 02, 2013	3.760	3.812	3.760	3.812	0	+0.07(+1.74%)
May 01, 2013	3.766	3.805	3.701	3.747	0	+0.00(+0.00%)
Apr 30, 2013	3.747	3.774	3.695	3.747	0	+0.01(+0.35%)
Apr 29, 2013	3.734	3.766	3.734	3.734	11,579	-0.01(-0.17%)
Apr 26, 2013	3.727	3.766	3.708	3.740	4,427	-0.01(-0.35%)
Apr 25, 2013	3.969	3.969	3.734	3.753	47,787	-0.20(-4.96%)
Apr 24, 2013	3.910	3.969	3.910	3.949	0	+0.01(+0.17%)
Apr 23, 2013	3.884	3.943	3.851	3.943	14,001	+0.04(+1.00%)
Apr 22, 2013	3.949	3.949	3.884	3.904	7,966	-0.07(-1.64%)
Apr 19, 2013	3.904	3.969	3.871	3.969	7,308	+0.05(+1.33%)
Apr 18, 2013	3.969	3.969	3.917	3.917	7,203	-0.01(-0.17%)
Apr 17, 2013	3.949	4.001	3.917	3.923	10,513	-0.05(-1.15%)
Apr 16, 2013	3.930	4.002	3.930	3.969	6,031	+0.04(+1.00%)
Apr 15, 2013	4.015	4.034	3.930	3.930	42,724	-0.10(-2.43%)
Apr 12, 2013	4.034	4.034	4.008	4.028	11,494	+0.01(+0.16%)
Apr 11, 2013	4.015	4.028	4.001	4.021	11,472	+0.01(+0.33%)
Apr 10, 2013	3.943	4.015	3.943	4.008	33,029	+0.05(+1.15%)
Apr 09, 2013	3.956	4.008	3.943	3.962	9,335	-0.02(-0.49%)
Apr 08, 2013	3.949	4.028	3.943	3.982	5,870	-0.01(-0.16%)
Apr 05, 2013	3.969	4.018	3.969	3.988	9,344	+0.00(+0.00%)
Apr 04, 2013	4.015	4.015	3.982	3.988	8,830	+0.01(+0.16%)
Apr 03, 2013	3.995	3.995	3.982	3.982	4,664	+0.00(+0.00%)
Apr 02, 2013	3.982	4.015	3.982	3.982	8,519	-0.05(-1.13%)
Apr 01, 2013	4.028	4.028	4.015	4.028	2,293	+0.00(+0.00%)
Mar 28, 2013	4.001	4.067	3.923	4.028	35,507	+0.08(+2.15%)
Mar 27, 2013	3.930	3.949	3.930	3.943	8,633	-0.07(-1.63%)
Mar 26, 2013	4.041	4.041	3.946	4.008	8,617	+0.05(+1.32%)
Mar 25, 2013	3.975	4.040	3.956	3.956	4,427	-0.03(-0.82%)
Mar 22, 2013	4.067	4.073	3.943	3.988	14,132	-0.04(-0.97%)
Mar 21, 2013	3.982	4.060	3.982	4.028	4,191	+0.04(+0.98%)
Mar 20, 2013	3.845	3.988	3.845	3.988	7,589	+0.03(+0.83%)
Mar 19, 2013	4.067	4.178	3.760	3.956	21,361	-0.08(-1.94%)
Mar 18, 2013	4.021	4.047	3.924	4.034	13,539	+0.08(+2.15%)
Mar 15, 2013	3.982	3.995	3.832	3.949	31,321	+0.04(+1.00%)
Mar 14, 2013	4.008	4.008	3.897	3.910	11,123	-0.01(-0.33%)
Mar 13, 2013	4.028	4.033	3.825	3.923	47,583	-0.08(-2.12%)
Mar 12, 2013	3.811	4.015	3.806	4.008	7,552	+0.01(+0.33%)
Mar 11, 2013	3.950	3.995	3.950	3.995	71,203	+0.07(+1.81%)
Mar 08, 2013	3.866	3.931	3.866	3.924	20,149	+0.06(+1.67%)
Mar 07, 2013	3.827	3.924	3.808	3.860	16,609	+0.06(+1.53%)
Mar 06, 2013	3.853	3.982	3.692	3.802	82,349	-0.07(-1.83%)
Mar 05, 2013	3.853	3.995	3.802	3.873	154,613	+0.08(+2.04%)
Mar 04, 2013	3.769	3.802	3.737	3.795	28,445	+0.03(+0.69%)
Mar 01, 2013	3.847	3.847	3.711	3.769	23,924	+0.05(+1.21%)
Feb 28, 2013	3.724	3.737	3.718	3.724	2,172	+0.05(+1.40%)
Feb 27, 2013	3.692	3.705	3.673	3.673	20,279	-0.01(-0.17%)
Feb 26, 2013	3.866	3.866	3.570	3.679	10,708	-0.08(-2.06%)
Feb 25, 2013	3.641	4.098	3.615	3.757	109,960	+0.12(+3.19%)
Feb 22, 2013	3.673	3.724	3.628	3.641	6,063	-0.03(-0.70%)
Feb 21, 2013	3.673	3.744	3.570	3.666	6,426	+0.03(+0.89%)
Feb 20, 2013	3.802	3.802	3.537	3.634	17,344	-0.16(-4.10%)
Feb 19, 2013	3.834	3.860	3.776	3.790	20,521	-0.02(-0.49%)
Feb 14, 2013	3.860	3.808	3.808	3.808	2,483	+0.02(+0.51%)
Feb 13, 2013	3.812	3.812	3.789	3.789	775	+0.02(+0.51%)
Feb 12, 2013	3.840	3.853	3.731	3.769	59,362	-0.04(-1.01%)
Feb 11, 2013	3.705	3.834	3.705	3.808	17,746	+0.10(+2.78%)
Feb 08, 2013	3.628	3.705	3.602	3.705	31,566	+0.10(+2.68%)
Feb 07, 2013	3.576	3.608	3.568	3.608	20,330	+0.03(+0.90%)
Feb 06, 2013	3.570	3.576	3.562	3.576	2,506	+0.01(+0.36%)
Feb 04, 2013	3.571	3.576	3.563	3.563	4,966	-0.01(-0.19%)
Feb 01, 2013	3.570	3.576	3.563	3.570	4,811	+0.03(+0.93%)
Jan 31, 2013	3.531	3.544	3.492	3.537	15,483	-0.03(-0.72%)
Jan 30, 2013	3.486	3.563	3.486	3.563	698	+0.05(+1.28%)
Jan 29, 2013	3.550	3.550	3.479	3.518	3,973	+0.01(+0.37%)
Jan 28, 2013	3.512	3.512	3.479	3.505	22,213	-0.02(-0.55%)
Jan 25, 2013	3.550	3.550	3.495	3.525	11,950	-0.03(-0.90%)
Jan 24, 2013	3.505	3.737	3.486	3.557	56,129	+0.07(+2.03%)
Jan 23, 2013	3.537	3.537	3.486	3.486	5,105	-0.03(-0.73%)
Jan 22, 2013	3.479	3.512	3.479	3.512	1,863	+0.02(+0.55%)
Jan 18, 2013	3.492	3.492	3.492	3.492	775	+0.02(+0.56%)
Jan 17, 2013	3.389	3.518	3.389	3.473	1,086	+0.08(+2.47%)
Jan 16, 2013	3.370	3.395	3.370	3.389	4,345	-0.03(-0.75%)
Jan 15, 2013	3.415	3.415	3.415	3.415	310	-0.01(-0.19%)
Jan 14, 2013	3.479	3.479	3.415	3.421	4,854	-0.03(-0.75%)
Jan 11, 2013	3.447	3.447	3.447	3.447	2,948	+0.03(+1.01%)
Jan 10, 2013	3.434	3.454	3.383	3.413	4,773	-0.03(-1.00%)
Jan 09, 2013	3.383	3.447	3.370	3.447	12,544	+0.04(+1.13%)
Jan 08, 2013	3.421	3.434	3.402	3.409	1,707	-0.04(-1.12%)
Jan 07, 2013	3.447	3.447	3.447	3.447	7,038	+0.00(+0.00%)
Jan 04, 2013	3.486	3.492	3.447	3.447	9,425	-0.04(-1.11%)
Jan 03, 2013	3.486	3.537	3.486	3.486	1,309	-0.03(-0.73%)
Jan 02, 2013	3.479	3.550	3.357	3.512	74,805	+0.15(+4.60%)
Dec 31, 2012	3.415	3.415	3.357	3.357	7,657	-0.03(-0.76%)
Dec 28, 2012	3.376	3.383	3.306	3.383	11,937	+0.03(+0.96%)
Dec 27, 2012	3.306	3.351	3.293	3.351	5,121	-0.00(-0.00%)
Dec 26, 2012	3.325	3.351	3.325	3.351	310	-0.02(-0.53%)
Dec 24, 2012	3.273	3.376	3.273	3.368	1,766	+0.10(+3.11%)
Dec 21, 2012	3.318	3.369	3.267	3.267	8,664	-0.10(-3.06%)
Dec 20, 2012	3.293	3.383	3.293	3.370	2,501	+0.07(+2.15%)
Dec 19, 2012	3.376	3.402	3.267	3.299	17,394	+0.02(+0.59%)
Dec 18, 2012	3.306	3.370	3.241	3.280	26,586	-0.17(-5.04%)
Dec 17, 2012	3.267	3.454	3.267	3.454	5,602	+0.06(+1.90%)
Dec 14, 2012	3.293	3.409	3.293	3.389	3,103	+0.07(+2.14%)
Dec 13, 2012	3.260	3.318	3.260	3.318	6,999	+0.00(+0.00%)
Dec 12, 2012	3.370	3.370	3.318	3.318	1,939	-0.05(-1.53%)
Dec 11, 2012	3.280	3.370	3.248	3.370	6,363	+0.05(+1.36%)
Dec 10, 2012	3.338	3.340	3.280	3.325	17,903	-0.04(-1.13%)
Dec 07, 2012	3.363	3.439	3.363	3.363	9,613	+0.00(+0.00%)
Dec 06, 2012	3.477	3.477	3.363	3.363	4,833	-0.03(-0.75%)
Dec 05, 2012	3.388	3.388	3.382	3.388	3,632	+0.03(+0.75%)

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.