Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.843	2.882	2.843	2.872	88,282	+0.02(+0.81%)
Mar 27, 2013	2.856	2.882	2.833	2.849	86,847	+0.00(+0.00%)
Mar 26, 2013	2.882	2.928	2.846	2.849	95,074	-0.03(-0.92%)
Mar 25, 2013	2.863	2.912	2.863	2.876	58,768	+0.00(+0.11%)
Mar 22, 2013	2.894	2.915	2.866	2.872	50,465	-0.02(-0.75%)
Mar 21, 2013	2.919	2.948	2.879	2.894	65,655	-0.00(-0.04%)
Mar 20, 2013	2.889	2.919	2.856	2.895	53,626	+0.02(+0.56%)
Mar 19, 2013	2.849	2.879	2.846	2.879	61,497	+0.02(+0.58%)
Mar 18, 2013	2.846	2.896	2.836	2.863	50,024	-0.02(-0.80%)
Mar 15, 2013	2.882	2.886	2.849	2.886	66,123	-0.01(-0.34%)
Mar 14, 2013	2.817	2.896	2.814	2.896	133,274	+0.07(+2.33%)
Mar 13, 2013	2.803	2.830	2.792	2.830	90,230	+0.04(+1.30%)
Mar 12, 2013	2.807	2.820	2.787	2.794	35,561	-0.03(-1.05%)
Mar 11, 2013	2.800	2.830	2.797	2.823	52,805	+0.00(+0.12%)
Mar 08, 2013	2.826	2.826	2.790	2.820	159,110	+0.02(+0.82%)
Mar 07, 2013	2.820	2.820	2.757	2.797	149,220	-0.02(-0.82%)
Mar 06, 2013	2.780	2.846	2.764	2.820	421,473	+0.06(+2.27%)
Mar 05, 2013	2.777	2.790	2.751	2.757	258,534	+0.02(+0.72%)
Mar 04, 2013	2.754	2.784	2.734	2.738	202,871	-0.03(-1.19%)
Mar 01, 2013	2.764	2.810	2.747	2.770	109,091	+0.02(+0.72%)
Feb 28, 2013	2.780	2.800	2.747	2.751	266,177	-0.01(-0.36%)
Feb 27, 2013	2.731	2.764	2.721	2.761	97,879	+0.02(+0.84%)
Feb 26, 2013	2.767	2.780	2.731	2.738	118,771	-0.02(-0.60%)
Feb 22, 2013	2.784	2.823	2.754	2.754	216,441	-0.03(-0.95%)
Feb 21, 2013	2.853	2.853	2.770	2.780	136,049	-0.11(-3.65%)
Feb 20, 2013	2.919	2.919	2.846	2.886	91,686	-0.01(-0.40%)
Feb 19, 2013	2.904	2.939	2.887	2.897	153,754	-0.00(-0.11%)
Feb 15, 2013	2.871	2.939	2.871	2.900	118,077	+0.02(+0.56%)
Feb 14, 2013	2.829	2.936	2.816	2.884	120,625	+0.03(+0.90%)
Feb 13, 2013	2.820	2.858	2.784	2.858	80,007	+0.04(+1.37%)
Feb 12, 2013	2.797	2.842	2.768	2.820	145,636	+0.02(+0.81%)
Feb 11, 2013	2.771	2.807	2.768	2.797	86,357	+0.01(+0.35%)
Feb 08, 2013	2.736	2.816	2.736	2.787	178,170	+0.05(+1.65%)
Feb 07, 2013	2.739	2.742	2.720	2.742	46,141	+0.01(+0.24%)
Feb 06, 2013	2.736	2.758	2.736	2.736	81,793	+0.05(+1.68%)
Feb 04, 2013	2.694	2.707	2.681	2.690	90,623	-0.04(-1.30%)
Feb 01, 2013	2.703	2.736	2.697	2.726	122,910	+0.05(+1.69%)
Jan 31, 2013	2.703	2.716	2.681	2.681	73,576	-0.04(-1.31%)
Jan 30, 2013	2.703	2.722	2.703	2.716	64,015	-0.00(-0.12%)
Jan 29, 2013	2.710	2.736	2.697	2.720	99,850	+0.01(+0.24%)
Jan 28, 2013	2.732	2.749	2.713	2.713	171,330	-0.04(-1.29%)
Jan 25, 2013	2.749	2.752	2.700	2.749	120,340	+0.01(+0.24%)
Jan 24, 2013	2.690	2.751	2.671	2.742	91,862	+0.04(+1.56%)
Jan 23, 2013	2.745	2.762	2.684	2.700	196,638	-0.05(-1.65%)
Jan 22, 2013	2.713	2.749	2.713	2.745	63,603	+0.04(+1.52%)
Jan 18, 2013	2.678	2.704	2.674	2.704	26,704	+0.04(+1.61%)
Jan 17, 2013	2.700	2.707	2.661	2.661	87,571	-0.02(-0.72%)
Jan 16, 2013	2.687	2.706	2.662	2.681	123,062	-0.02(-0.60%)
Jan 15, 2013	2.716	2.729	2.665	2.697	93,196	-0.01(-0.26%)
Jan 14, 2013	2.749	2.765	2.691	2.704	111,739	-0.03(-0.92%)
Jan 11, 2013	2.726	2.736	2.724	2.729	60,000	-0.01(-0.47%)
Jan 10, 2013	2.690	2.742	2.684	2.742	112,411	+0.04(+1.56%)
Jan 09, 2013	2.626	2.707	2.626	2.700	270,698	+0.07(+2.83%)
Jan 08, 2013	2.678	2.678	2.613	2.626	86,942	-0.04(-1.57%)
Jan 07, 2013	2.648	2.681	2.639	2.668	83,505	+0.01(+0.27%)
Jan 04, 2013	2.619	2.661	2.606	2.661	77,319	+0.03(+1.33%)
Jan 03, 2013	2.584	2.642	2.584	2.626	146,837	+0.04(+1.62%)
Jan 02, 2013	2.577	2.584	2.519	2.584	95,203	+0.06(+2.56%)
Dec 31, 2012	2.526	2.561	2.506	2.519	121,789	-0.02(-0.76%)
Dec 28, 2012	2.464	2.542	2.464	2.539	122,551	+0.05(+2.21%)
Dec 27, 2012	2.526	2.558	2.471	2.484	150,456	-0.03(-1.03%)
Dec 26, 2012	2.535	2.550	2.510	2.510	69,325	-0.05(-1.77%)
Dec 24, 2012	2.477	2.571	2.477	2.555	112,702	+0.05(+2.06%)
Dec 21, 2012	2.464	2.539	2.464	2.503	105,445	-0.00(-0.13%)
Dec 20, 2012	2.510	2.564	2.506	2.506	158,138	+0.02(+0.65%)
Dec 19, 2012	2.490	2.552	2.490	2.490	141,991	-0.02(-0.64%)
Dec 18, 2012	2.497	2.541	2.493	2.506	64,408	+0.01(+0.52%)
Dec 17, 2012	2.558	2.558	2.493	2.493	66,765	-0.01(-0.56%)
Dec 14, 2012	2.548	2.564	2.448	2.507	377,852	-0.07(-2.60%)
Dec 13, 2012	2.584	2.590	2.565	2.574	110,634	-0.00(-0.13%)
Dec 12, 2012	2.581	2.584	2.574	2.577	47,231	-0.02(-0.62%)
Dec 11, 2012	2.552	2.600	2.552	2.594	99,971	+0.04(+1.39%)
Dec 10, 2012	2.574	2.597	2.558	2.558	110,628	-0.01(-0.38%)
Dec 07, 2012	2.590	2.610	2.568	2.568	65,941	-0.02(-0.87%)
Dec 06, 2012	2.577	2.610	2.561	2.590	275,107	-0.00(-0.12%)
Dec 05, 2012	2.606	2.606	2.555	2.594	101,943	-0.01(-0.25%)
Dec 04, 2012	2.626	2.626	2.581	2.600	133,279	-0.01(-0.25%)
Nov 30, 2012	2.555	2.609	2.555	2.606	119,591	+0.03(+1.25%)
Nov 29, 2012	2.587	2.613	2.571	2.574	116,247	-0.02(-0.62%)
Nov 28, 2012	2.577	2.590	2.548	2.590	63,566	+0.02(+0.75%)
Nov 27, 2012	2.568	2.584	2.568	2.571	112,702	-0.00(-0.13%)
Nov 26, 2012	2.594	2.594	2.571	2.574	68,854	-0.01(-0.38%)
Nov 23, 2012	2.600	2.600	2.581	2.584	88,060	-0.01(-0.25%)
Nov 21, 2012	2.584	2.606	2.545	2.590	69,362	-0.02(-0.68%)
Nov 20, 2012	2.542	2.608	2.535	2.608	89,230	+0.05(+2.11%)
Nov 19, 2012	2.485	2.599	2.485	2.554	176,364	+0.07(+2.80%)
Nov 16, 2012	2.478	2.529	2.466	2.485	177,867	+0.10(+4.28%)
Nov 15, 2012	2.311	2.428	2.298	2.383	165,780	+0.04(+1.59%)
Nov 14, 2012	2.507	2.507	2.323	2.345	255,112	-0.15(-6.08%)
Nov 13, 2012	2.561	2.580	2.428	2.497	112,680	-0.01(-0.25%)
Nov 12, 2012	2.500	2.527	2.500	2.504	53,681	-0.01(-0.50%)
Nov 09, 2012	2.526	2.554	2.516	2.516	97,770	-0.04(-1.49%)
Nov 08, 2012	2.564	2.589	2.548	2.554	110,405	-0.03(-0.98%)
Nov 07, 2012	2.529	2.580	2.516	2.580	177,981	+0.04(+1.62%)
Nov 06, 2012	2.551	2.567	2.538	2.538	51,675	-0.01(-0.37%)
Nov 05, 2012	2.548	2.569	2.548	2.548	102,952	-0.02(-0.74%)
Nov 02, 2012	2.671	2.681	2.542	2.567	258,688	-0.09(-3.57%)
Nov 01, 2012	2.637	2.732	2.637	2.662	129,936	+0.03(+0.96%)
Oct 31, 2012	2.602	2.637	2.564	2.637	135,367	+0.05(+1.96%)
Oct 26, 2012	2.586	2.586	2.586	2.586	106,471	+0.01(+0.25%)
Oct 25, 2012	2.570	2.595	2.548	2.580	167,858	+0.01(+0.37%)
Oct 24, 2012	2.561	2.570	2.532	2.570	125,425	+0.03(+1.25%)
Oct 23, 2012	2.516	2.570	2.507	2.538	165,160	+0.02(+0.88%)
Oct 19, 2012	2.538	2.564	2.516	2.516	76,163	-0.05(-1.85%)
Oct 18, 2012	2.538	2.564	2.538	2.564	106,576	+0.03(+1.00%)
Oct 17, 2012	2.513	2.561	2.513	2.538	116,367	+0.03(+1.01%)
Oct 16, 2012	2.532	2.545	2.510	2.513	138,467	-0.01(-0.25%)
Oct 15, 2012	2.513	2.548	2.508	2.519	96,033	+0.00(+0.04%)
Oct 12, 2012	2.516	2.529	2.504	2.519	83,676	-0.01(-0.54%)
Oct 11, 2012	2.523	2.551	2.519	2.532	78,413	+0.00(+0.13%)
Oct 10, 2012	2.532	2.564	2.526	2.529	159,192	-0.03(-1.12%)
Oct 09, 2012	2.513	2.557	2.507	2.557	169,631	+0.03(+1.13%)
Oct 08, 2012	2.516	2.542	2.504	2.529	122,398	+0.00(+0.13%)
Oct 05, 2012	2.510	2.526	2.497	2.526	102,519	+0.03(+1.14%)
Oct 04, 2012	2.516	2.529	2.475	2.497	79,146	-0.01(-0.50%)
Oct 03, 2012	2.516	2.523	2.491	2.510	115,671	+0.02(+0.63%)
Oct 02, 2012	2.507	2.523	2.469	2.494	131,061	+0.00(+0.13%)
Oct 01, 2012	2.516	2.529	2.488	2.491	130,982	+0.00(+0.00%)
Sep 28, 2012	2.494	2.519	2.456	2.491	198,435	-0.03(-1.25%)
Sep 27, 2012	2.494	2.523	2.478	2.523	105,776	+0.03(+1.40%)
Sep 26, 2012	2.526	2.526	2.472	2.488	94,342	-0.04(-1.50%)
Sep 25, 2012	2.500	2.529	2.500	2.526	214,122	+0.04(+1.66%)
Sep 24, 2012	2.478	2.500	2.472	2.485	113,744	+0.01(+0.51%)
Sep 21, 2012	2.513	2.526	2.472	2.472	94,778	-0.03(-1.26%)
Sep 20, 2012	2.466	2.516	2.466	2.504	97,221	+0.03(+1.41%)
Sep 19, 2012	2.494	2.504	2.462	2.469	128,486	-0.04(-1.52%)
Sep 18, 2012	2.497	2.529	2.494	2.507	118,948	+0.01(+0.38%)
Sep 17, 2012	2.516	2.526	2.494	2.497	68,824	-0.02(-0.63%)
Sep 14, 2012	2.529	2.529	2.507	2.513	154,042	-0.00(-0.13%)
Sep 13, 2012	2.519	2.529	2.503	2.516	80,296	+0.01(+0.38%)
Sep 12, 2012	2.475	2.510	2.475	2.507	39,963	+0.02(+0.89%)
Sep 11, 2012	2.459	2.494	2.453	2.485	46,250	+0.02(+0.85%)
Sep 10, 2012	2.469	2.475	2.453	2.464	100,920	-0.00(-0.04%)
Sep 07, 2012	2.485	2.497	2.450	2.465	146,324	-0.04(-1.55%)
Sep 06, 2012	2.453	2.529	2.453	2.504	179,163	+0.04(+1.54%)
Sep 05, 2012	2.288	2.508	2.193	2.466	128,059	-0.02(-0.64%)
Sep 04, 2012	2.475	2.500	2.469	2.481	74,726	-0.01(-0.51%)
Aug 31, 2012	2.456	2.510	2.443	2.494	246,547	+0.06(+2.34%)
Aug 30, 2012	2.371	2.440	2.371	2.437	201,269	+0.06(+2.39%)
Aug 29, 2012	2.374	2.406	2.374	2.380	107,713	-0.01(-0.40%)
Aug 27, 2012	2.380	2.421	2.377	2.390	229,808	-0.01(-0.40%)
Aug 24, 2012	2.383	2.418	2.364	2.399	108,980	+0.00(+0.13%)
Aug 23, 2012	2.485	2.490	2.326	2.396	291,416	-0.09(-3.81%)
Aug 22, 2012	2.494	2.538	2.434	2.491	172,316	-0.03(-1.07%)
Aug 21, 2012	2.478	2.540	2.465	2.518	190,232	+0.03(+1.37%)
Aug 20, 2012	2.437	2.487	2.437	2.484	160,259	+0.02(+1.01%)
Aug 17, 2012	2.468	2.469	2.440	2.459	63,450	-0.00(-0.13%)
Aug 16, 2012	2.428	2.471	2.420	2.462	142,254	+0.06(+2.45%)
Aug 15, 2012	2.412	2.425	2.397	2.403	88,334	-0.01(-0.39%)
Aug 14, 2012	2.403	2.431	2.391	2.412	206,714	+0.03(+1.17%)
Aug 13, 2012	2.350	2.385	2.335	2.385	151,591	+0.04(+1.85%)
Aug 10, 2012	2.326	2.357	2.326	2.341	112,721	+0.02(+0.94%)
Aug 09, 2012	2.316	2.347	2.316	2.319	58,635	+0.01(+0.40%)
Aug 08, 2012	2.338	2.338	2.307	2.310	60,783	-0.02(-0.93%)
Aug 07, 2012	2.323	2.341	2.307	2.332	114,098	+0.01(+0.53%)
Aug 06, 2012	2.354	2.358	2.316	2.319	107,416	-0.02(-0.93%)
Aug 03, 2012	2.326	2.358	2.326	2.341	77,943	+0.03(+1.21%)
Aug 02, 2012	2.304	2.335	2.295	2.313	148,591	+0.01(+0.27%)
Aug 01, 2012	2.319	2.335	2.295	2.307	50,021	-0.01(-0.40%)
Jul 31, 2012	2.307	2.344	2.295	2.316	244,114	-0.01(-0.27%)
Jul 30, 2012	2.357	2.357	2.310	2.323	105,171	-0.02(-0.93%)
Jul 27, 2012	2.332	2.354	2.307	2.344	80,707	+0.01(+0.40%)
Jul 26, 2012	2.292	2.335	2.292	2.335	100,743	+0.04(+1.76%)
Jul 25, 2012	2.279	2.304	2.276	2.295	33,158	+0.01(+0.27%)
Jul 24, 2012	2.307	2.323	2.270	2.288	126,514	-0.01(-0.40%)
Jul 23, 2012	2.307	2.323	2.288	2.298	101,891	-0.01(-0.40%)
Jul 20, 2012	2.335	2.338	2.307	2.307	62,141	-0.03(-1.19%)
Jul 19, 2012	2.298	2.347	2.298	2.335	126,846	+0.03(+1.41%)
Jul 18, 2012	2.298	2.327	2.295	2.303	104,023	+0.00(+0.03%)
Jul 17, 2012	2.301	2.313	2.291	2.302	84,112	-0.01(-0.63%)
Jul 16, 2012	2.326	2.341	2.316	2.316	66,272	+0.00(+0.00%)
Jul 13, 2012	2.292	2.342	2.292	2.316	70,174	+0.03(+1.49%)
Jul 12, 2012	2.310	2.323	2.282	2.282	40,063	-0.04(-1.74%)
Jul 11, 2012	2.316	2.335	2.313	2.323	100,908	-0.03(-1.19%)
Jul 10, 2012	2.378	2.378	2.338	2.350	28,766	-0.03(-1.17%)
Jul 09, 2012	2.357	2.406	2.338	2.378	103,900	+0.02(+1.05%)
Jul 06, 2012	2.295	2.363	2.295	2.354	78,156	+0.02(+1.07%)
Jul 05, 2012	2.319	2.344	2.305	2.329	74,737	-0.01(-0.53%)
Jul 03, 2012	2.298	2.360	2.298	2.341	49,950	+0.06(+2.44%)
Jul 02, 2012	2.304	2.357	2.279	2.285	118,716	-0.03(-1.21%)
Jun 29, 2012	2.298	2.335	2.298	2.313	97,905	+0.03(+1.22%)
Jun 28, 2012	2.264	2.295	2.245	2.285	107,983	+0.02(+1.10%)
Jun 27, 2012	2.251	2.273	2.236	2.261	88,708	+0.02(+0.97%)
Jun 26, 2012	2.233	2.249	2.223	2.239	55,117	+0.03(+1.26%)
Jun 25, 2012	2.242	2.247	2.202	2.211	102,833	-0.04(-1.79%)
Jun 22, 2012	2.236	2.261	2.236	2.251	49,476	+0.03(+1.54%)
Jun 21, 2012	2.264	2.264	2.205	2.217	131,644	-0.05(-2.32%)
Jun 20, 2012	2.270	2.279	2.223	2.270	75,940	+0.02(+0.97%)
Jun 19, 2012	2.236	2.273	2.236	2.248	60,731	+0.01(+0.42%)
Jun 18, 2012	2.248	2.248	2.233	2.239	44,097	-0.01(-0.41%)
Jun 15, 2012	2.245	2.248	2.239	2.248	139,300	+0.00(+0.00%)
Jun 14, 2012	2.211	2.248	2.211	2.248	89,317	+0.04(+1.68%)
Jun 13, 2012	2.236	2.248	2.211	2.211	60,203	-0.03(-1.25%)
Jun 12, 2012	2.205	2.245	2.202	2.239	44,568	+0.03(+1.55%)
Jun 11, 2012	2.220	2.239	2.202	2.205	45,226	-0.02(-1.00%)
Jun 08, 2012	2.217	2.229	2.205	2.227	59,367	-0.01(-0.39%)
Jun 07, 2012	2.202	2.245	2.202	2.236	41,579	+0.05(+2.12%)
Jun 06, 2012	2.167	2.245	2.167	2.189	120,341	+0.02(+1.15%)
Jun 05, 2012	2.146	2.171	2.133	2.164	47,203	+0.03(+1.31%)
Jun 04, 2012	2.139	2.189	2.124	2.136	90,498	+0.00(+0.15%)
Jun 01, 2012	2.183	2.197	2.133	2.133	185,569	-0.07(-2.96%)
May 31, 2012	2.180	2.226	2.180	2.199	262,886	+0.04(+1.87%)
May 30, 2012	2.177	2.177	2.149	2.158	51,002	-0.02(-1.14%)
May 29, 2012	2.180	2.192	2.161	2.183	119,583	+0.02(+1.15%)
May 25, 2012	2.183	2.192	2.149	2.158	161,233	-0.00(-0.14%)
May 24, 2012	2.198	2.220	2.158	2.161	80,842	-0.02(-1.13%)
May 23, 2012	2.197	2.214	2.149	2.186	156,044	-0.02(-1.12%)
May 22, 2012	2.202	2.214	2.180	2.211	89,250	+0.02(+0.85%)
May 21, 2012	2.156	2.192	2.138	2.192	211,185	+0.02(+0.93%)
May 18, 2012	2.174	2.195	2.147	2.172	75,146	+0.01(+0.33%)
May 17, 2012	2.180	2.189	2.162	2.165	86,362	-0.01(-0.56%)
May 16, 2012	2.174	2.210	2.159	2.177	113,204	-0.01(-0.28%)
May 15, 2012	2.156	2.195	2.123	2.183	162,178	+0.02(+1.12%)
May 14, 2012	2.156	2.238	2.141	2.159	110,994	-0.02(-0.84%)
May 11, 2012	2.183	2.192	2.168	2.177	102,591	+0.01(+0.28%)
May 10, 2012	2.207	2.229	2.171	2.171	233,024	-0.01(-0.56%)
May 09, 2012	2.189	2.207	2.180	2.183	22,653	-0.02(-0.83%)
May 08, 2012	2.201	2.204	2.171	2.201	67,696	-0.00(-0.11%)
May 07, 2012	2.171	2.214	2.129	2.204	138,822	+0.02(+0.94%)
May 04, 2012	2.177	2.201	2.171	2.183	55,747	-0.02(-0.96%)
May 03, 2012	2.232	2.238	2.204	2.204	51,681	-0.02(-0.82%)
May 02, 2012	2.235	2.235	2.204	2.223	53,535	-0.02(-0.68%)
May 01, 2012	2.223	2.244	2.210	2.238	118,104	+0.02(+0.96%)
Apr 30, 2012	2.226	2.226	2.210	2.217	156,149	-0.03(-1.48%)
Apr 27, 2012	2.244	2.250	2.210	2.250	60,378	+0.01(+0.54%)
Apr 26, 2012	2.250	2.250	2.210	2.238	148,594	+0.01(+0.41%)
Apr 25, 2012	2.204	2.229	2.198	2.229	109,546	+0.02(+1.10%)
Apr 24, 2012	2.186	2.204	2.183	2.204	132,375	+0.02(+0.83%)
Apr 23, 2012	2.177	2.186	2.159	2.186	127,266	+0.01(+0.56%)
Apr 20, 2012	2.156	2.183	2.153	2.174	121,442	+0.02(+0.99%)
Apr 19, 2012	2.168	2.180	2.150	2.153	56,846	-0.02(-0.98%)
Apr 18, 2012	2.177	2.183	2.159	2.174	87,856	-0.01(-0.28%)
Apr 17, 2012	2.180	2.183	2.165	2.180	58,152	+0.02(+1.13%)
Apr 16, 2012	2.177	2.177	2.150	2.156	118,428	+0.00(+0.00%)
Apr 13, 2012	2.153	2.168	2.141	2.156	71,488	-0.01(-0.56%)
Apr 12, 2012	2.171	2.177	2.153	2.168	64,451	-0.01(-0.28%)
Apr 11, 2012	2.162	2.177	2.159	2.174	68,283	+0.02(+0.84%)
Apr 10, 2012	2.159	2.183	2.134	2.156	74,447	-0.01(-0.42%)
Apr 09, 2012	2.180	2.180	2.156	2.165	44,165	-0.04(-1.65%)
Apr 05, 2012	2.183	2.204	2.171	2.201	79,525	+0.01(+0.42%)
Apr 04, 2012	2.162	2.192	2.138	2.192	125,845	+0.00(+0.00%)
Apr 03, 2012	2.135	2.192	2.135	2.192	107,459	+0.04(+2.06%)

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.