Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	7.204	7.237	6.974	7.183	0	-0.07(-1.02%)
Nov 27, 2013	7.568	7.575	6.981	7.258	0	-0.23(-3.07%)
Nov 26, 2013	7.588	7.771	7.366	7.487	0	+0.22(+3.07%)
Nov 25, 2013	6.954	7.393	6.880	7.264	0	+0.31(+4.47%)
Nov 22, 2013	6.880	6.961	6.880	6.954	0	+0.07(+1.08%)
Nov 21, 2013	6.670	6.954	6.610	6.880	0	+0.27(+4.09%)
Nov 20, 2013	6.454	6.684	6.436	6.610	0	+0.20(+3.16%)
Nov 19, 2013	6.184	6.491	6.184	6.407	0	+0.20(+3.26%)
Nov 18, 2013	6.150	6.279	6.144	6.204	0	+0.06(+0.99%)
Nov 15, 2013	6.150	6.191	6.115	6.144	0	+0.05(+0.78%)
Nov 14, 2013	6.150	6.150	6.042	6.096	0	-0.02(-0.33%)
Nov 13, 2013	6.157	6.157	6.096	6.117	0	-0.03(-0.44%)
Nov 12, 2013	6.123	6.157	6.090	6.144	0	+0.09(+1.56%)
Nov 11, 2013	5.894	6.137	5.759	6.049	0	+0.09(+1.59%)
Nov 08, 2013	6.042	6.103	5.955	5.955	0	-0.09(-1.45%)
Nov 07, 2013	6.144	6.144	6.015	6.042	0	-0.10(-1.65%)
Nov 06, 2013	6.103	6.144	6.092	6.144	0	+0.04(+0.66%)
Nov 05, 2013	6.096	6.110	6.076	6.103	0	+0.01(+0.11%)
Nov 04, 2013	5.941	6.110	5.907	6.096	0	+0.11(+1.92%)
Nov 01, 2013	5.941	6.029	5.907	5.982	0	+0.03(+0.45%)
Oct 31, 2013	5.914	5.983	5.914	5.955	0	-0.00(-0.06%)
Oct 30, 2013	5.880	5.968	5.880	5.958	0	+0.06(+0.97%)
Oct 29, 2013	5.901	5.901	5.880	5.901	0	+0.03(+0.46%)
Oct 28, 2013	5.914	5.928	5.874	5.874	0	-0.05(-0.80%)
Oct 25, 2013	5.941	5.941	5.914	5.921	0	+0.01(+0.11%)
Oct 24, 2013	5.840	5.968	5.820	5.914	0	+0.04(+0.69%)
Oct 23, 2013	5.806	5.887	5.799	5.874	0	+0.07(+1.16%)
Oct 22, 2013	5.604	5.820	5.604	5.806	0	+0.17(+2.99%)
Oct 21, 2013	5.610	5.664	5.583	5.637	0	-0.05(-0.83%)
Oct 18, 2013	5.644	5.745	5.551	5.685	12,852	-0.04(-0.71%)
Oct 17, 2013	5.583	5.725	5.523	5.725	0	+0.12(+2.17%)
Oct 16, 2013	5.610	5.772	5.556	5.604	0	+0.05(+0.97%)
Oct 15, 2013	5.907	5.907	5.523	5.550	0	-0.40(-6.70%)
Oct 14, 2013	5.786	5.948	5.759	5.948	0	+0.04(+0.69%)
Oct 11, 2013	5.874	5.995	5.833	5.907	0	+0.03(+0.46%)
Oct 10, 2013	5.779	5.901	5.779	5.880	0	+0.11(+1.92%)
Oct 09, 2013	5.604	5.806	5.604	5.769	0	+0.02(+0.42%)
Oct 08, 2013	5.759	5.793	5.597	5.745	0	-0.04(-0.70%)
Oct 07, 2013	5.867	5.867	5.766	5.786	0	-0.08(-1.38%)
Oct 04, 2013	5.820	5.870	5.793	5.867	0	+0.02(+0.35%)
Oct 03, 2013	5.874	5.874	5.827	5.847	0	-0.01(-0.12%)
Oct 02, 2013	5.806	5.853	5.806	5.853	0	+0.01(+0.23%)
Oct 01, 2013	5.806	5.867	5.745	5.840	0	+0.03(+0.46%)
Sep 30, 2013	5.793	5.838	5.766	5.813	0	-0.04(-0.69%)
Sep 27, 2013	5.867	5.867	5.793	5.853	0	-0.01(-0.23%)
Sep 26, 2013	5.840	5.874	5.640	5.867	0	-0.01(-0.11%)
Sep 25, 2013	5.664	5.874	5.664	5.874	0	+0.16(+2.72%)
Sep 24, 2013	5.577	5.745	5.502	5.718	0	+0.18(+3.29%)
Sep 23, 2013	5.408	5.671	5.408	5.536	0	+0.12(+2.24%)
Sep 20, 2013	5.671	5.685	5.408	5.415	0	-0.21(-3.72%)
Sep 19, 2013	5.570	5.759	5.570	5.624	0	+0.02(+0.36%)
Sep 18, 2013	5.664	5.684	5.408	5.604	0	-0.14(-2.35%)
Sep 17, 2013	5.779	5.779	5.718	5.739	0	-0.05(-0.82%)
Sep 16, 2013	5.829	5.860	5.779	5.786	0	-0.01(-0.23%)
Sep 13, 2013	5.766	5.820	5.701	5.799	0	+0.07(+1.18%)
Sep 12, 2013	5.678	5.739	5.678	5.732	0	+0.09(+1.55%)
Sep 11, 2013	5.644	5.705	5.469	5.644	0	+0.06(+1.09%)
Sep 10, 2013	5.630	5.657	5.544	5.583	0	-0.07(-1.30%)
Sep 09, 2013	5.470	5.677	5.463	5.657	0	+0.20(+3.67%)
Sep 06, 2013	5.463	5.523	5.410	5.456	0	+0.03(+0.49%)
Sep 05, 2013	5.363	5.443	5.283	5.430	0	+0.14(+2.65%)
Sep 04, 2013	5.236	5.376	5.156	5.289	0	+0.01(+0.25%)
Sep 03, 2013	5.236	5.443	5.156	5.276	0	+0.13(+2.46%)
Aug 30, 2013	5.403	5.403	5.049	5.149	0	-0.24(-4.46%)
Aug 29, 2013	4.996	5.430	4.996	5.390	0	+0.43(+8.61%)
Aug 28, 2013	4.976	5.009	4.922	4.962	0	-0.01(-0.27%)
Aug 27, 2013	4.862	4.989	4.862	4.976	0	+0.11(+2.34%)
Aug 26, 2013	4.835	4.936	4.835	4.862	0	+0.02(+0.41%)
Aug 23, 2013	4.762	4.842	4.762	4.842	0	+0.01(+0.14%)
Aug 22, 2013	4.762	4.835	4.762	4.835	0	+0.11(+2.40%)
Aug 21, 2013	4.735	4.809	4.715	4.722	0	-0.01(-0.28%)
Aug 20, 2013	4.642	4.802	4.642	4.735	0	+0.18(+3.96%)
Aug 19, 2013	4.835	4.835	4.555	4.555	0	-0.22(-4.62%)
Aug 16, 2013	4.762	4.822	4.755	4.775	0	+0.02(+0.42%)
Aug 15, 2013	4.755	4.782	4.755	4.755	11,060	-0.07(-1.38%)
Aug 14, 2013	4.795	4.829	4.682	4.822	0	+0.01(+0.28%)
Aug 13, 2013	4.615	4.809	4.566	4.809	48,601	+0.28(+6.19%)
Aug 12, 2013	4.468	4.766	4.415	4.528	79,213	+0.11(+2.57%)
Aug 09, 2013	4.435	4.475	4.411	4.415	6,228	+0.00(+0.00%)
Aug 08, 2013	4.301	4.415	4.301	4.415	4,707	+0.17(+4.09%)
Aug 07, 2013	4.328	4.328	4.234	4.241	3,791	-0.11(-2.61%)
Aug 06, 2013	4.321	4.354	4.308	4.354	13,195	+0.04(+0.93%)
Aug 05, 2013	4.294	4.368	4.294	4.314	2,916	+0.09(+2.22%)
Aug 02, 2013	4.354	4.408	4.221	4.221	8,913	-0.19(-4.24%)
Aug 01, 2013	4.388	4.408	4.381	4.408	17,590	+0.10(+2.33%)
Jul 31, 2013	4.408	4.408	4.308	4.308	0	-0.09(-1.98%)
Jul 30, 2013	4.355	4.395	4.355	4.395	0	+0.02(+0.46%)
Jul 29, 2013	4.314	4.375	4.314	4.375	0	+0.05(+1.24%)
Jul 26, 2013	4.407	4.407	4.321	4.321	0	-0.01(-0.31%)
Jul 25, 2013	4.308	4.368	4.301	4.334	0	+0.01(+0.31%)
Jul 24, 2013	4.361	4.368	4.321	4.321	0	+0.03(+0.62%)
Jul 23, 2013	4.341	4.348	4.281	4.294	0	+0.00(+0.00%)
Jul 22, 2013	4.334	4.341	4.272	4.294	0	-0.01(-0.31%)
Jul 19, 2013	4.334	4.341	4.308	4.308	0	-0.01(-0.15%)
Jul 18, 2013	4.334	4.334	4.314	4.314	0	-0.01(-0.31%)
Jul 17, 2013	4.321	4.341	4.214	4.328	12,352	+0.03(+0.78%)
Jul 16, 2013	4.301	4.308	4.277	4.294	0	-0.01(-0.16%)
Jul 15, 2013	4.301	4.308	4.274	4.301	0	-0.03(-0.62%)
Jul 12, 2013	4.328	4.341	4.274	4.328	0	+0.00(+0.00%)
Jul 11, 2013	4.328	4.334	4.181	4.328	0	+0.05(+1.25%)
Jul 10, 2013	4.314	4.314	4.214	4.274	0	-0.04(-0.93%)
Jul 09, 2013	4.208	4.341	4.188	4.314	0	+0.11(+2.54%)
Jul 08, 2013	4.181	4.341	4.141	4.208	0	+0.03(+0.64%)
Jul 05, 2013	4.141	4.241	4.141	4.181	0	+0.00(+0.00%)
Jul 03, 2013	4.197	4.197	4.181	4.181	0	-0.08(-1.88%)
Jul 02, 2013	4.261	4.261	4.202	4.261	0	+0.01(+0.31%)
Jul 01, 2013	4.134	4.248	4.134	4.248	0	+0.11(+2.75%)
Jun 28, 2013	4.114	4.141	4.074	4.134	13,908	+0.02(+0.49%)
Jun 27, 2013	4.127	4.127	4.114	4.114	0	+0.04(+0.98%)
Jun 26, 2013	4.121	4.121	4.074	4.074	0	-0.01(-0.16%)
Jun 25, 2013	4.061	4.121	4.061	4.081	0	+0.06(+1.50%)
Jun 24, 2013	4.141	4.141	4.021	4.021	0	-0.14(-3.37%)
Jun 21, 2013	4.101	4.161	4.101	4.161	7,374	+0.11(+2.64%)
Jun 20, 2013	4.087	4.160	4.047	4.054	0	+0.02(+0.50%)
Jun 19, 2013	4.114	4.154	4.034	4.034	0	-0.04(-0.98%)
Jun 18, 2013	4.147	4.147	4.074	4.074	0	-0.04(-0.97%)
Jun 17, 2013	4.119	4.141	4.114	4.114	0	-0.03(-0.81%)
Jun 14, 2013	4.047	4.147	4.041	4.147	0	+0.08(+1.97%)
Jun 13, 2013	4.074	4.144	4.007	4.067	21,687	-0.04(-0.98%)
Jun 12, 2013	4.127	4.127	4.025	4.107	12,866	-0.04(-0.97%)
Jun 11, 2013	4.094	4.247	4.075	4.147	0	-0.01(-0.16%)
Jun 10, 2013	4.042	4.200	4.042	4.154	0	+0.18(+4.48%)
Jun 07, 2013	3.970	4.042	3.969	3.976	0	-0.03(-0.66%)
Jun 06, 2013	3.969	4.022	3.923	4.002	0	+0.03(+0.66%)
Jun 05, 2013	3.996	4.048	3.970	3.976	0	-0.03(-0.66%)
Jun 04, 2013	4.016	4.016	3.996	4.002	0	-0.10(-2.41%)
Jun 03, 2013	4.207	4.207	4.002	4.101	14,898	+0.04(+0.97%)
May 31, 2013	4.002	4.074	4.002	4.062	1,815	+0.03(+0.65%)
May 30, 2013	4.035	4.035	4.035	4.035	0	-0.01(-0.16%)
May 29, 2013	4.055	4.082	4.002	4.042	17,548	-0.02(-0.49%)
May 28, 2013	4.121	4.121	3.923	4.062	11,033	-0.06(-1.44%)
May 24, 2013	3.969	4.121	3.969	4.121	0	+0.11(+2.80%)
May 23, 2013	3.983	4.016	3.956	4.009	0	+0.01(+0.16%)
May 22, 2013	4.075	4.088	4.002	4.002	0	-0.05(-1.14%)
May 21, 2013	4.108	4.108	4.049	4.049	0	+0.02(+0.49%)
May 20, 2013	4.029	4.046	4.029	4.029	0	+0.01(+0.33%)
May 17, 2013	4.035	4.115	3.943	4.016	0	+0.06(+1.50%)
May 16, 2013	3.930	3.962	3.930	3.956	2,811	-0.01(-0.17%)
May 15, 2013	3.943	3.983	3.923	3.963	0	+0.05(+1.35%)
May 13, 2013	3.910	3.910	3.910	3.910	0	-0.03(-0.84%)
May 10, 2013	3.943	3.956	3.943	3.943	0	+0.01(+0.17%)
May 09, 2013	3.930	3.937	3.890	3.937	0	-0.02(-0.50%)
May 08, 2013	3.897	3.956	3.890	3.956	0	+0.03(+0.67%)
May 07, 2013	3.910	3.956	3.910	3.930	0	+0.03(+0.68%)
May 06, 2013	3.831	3.956	3.679	3.904	0	+0.07(+1.89%)
May 03, 2013	3.851	3.851	3.831	3.831	0	-0.02(-0.51%)
May 02, 2013	3.798	3.851	3.798	3.851	0	+0.07(+1.74%)
May 01, 2013	3.805	3.844	3.738	3.785	0	+0.00(+0.00%)
Apr 30, 2013	3.785	3.812	3.732	3.785	0	+0.01(+0.35%)
Apr 29, 2013	3.772	3.805	3.772	3.772	11,463	-0.01(-0.17%)
Apr 26, 2013	3.765	3.805	3.745	3.778	4,382	-0.01(-0.35%)
Apr 25, 2013	4.009	4.009	3.772	3.791	47,307	-0.20(-4.96%)
Apr 24, 2013	3.950	4.009	3.950	3.989	0	+0.01(+0.17%)
Apr 23, 2013	3.923	3.983	3.890	3.983	13,861	+0.04(+1.00%)
Apr 22, 2013	3.989	3.989	3.923	3.943	7,886	-0.07(-1.64%)
Apr 19, 2013	3.943	4.009	3.910	4.009	7,235	+0.05(+1.33%)
Apr 18, 2013	4.009	4.009	3.956	3.956	7,130	-0.01(-0.17%)
Apr 17, 2013	3.989	4.042	3.956	3.963	10,408	-0.05(-1.15%)
Apr 16, 2013	3.969	4.042	3.969	4.009	5,970	+0.04(+1.00%)
Apr 15, 2013	4.055	4.075	3.969	3.969	42,295	-0.10(-2.43%)
Apr 12, 2013	4.075	4.075	4.049	4.068	11,378	+0.01(+0.16%)
Apr 11, 2013	4.055	4.068	4.042	4.062	11,357	+0.01(+0.33%)
Apr 10, 2013	3.983	4.055	3.983	4.049	32,698	+0.05(+1.15%)
Apr 09, 2013	3.996	4.049	3.983	4.002	9,241	-0.02(-0.49%)
Apr 08, 2013	3.989	4.068	3.983	4.022	5,811	-0.01(-0.16%)
Apr 05, 2013	4.009	4.059	4.009	4.029	9,251	+0.00(+0.00%)
Apr 04, 2013	4.055	4.055	4.022	4.029	8,741	+0.01(+0.16%)
Apr 03, 2013	4.035	4.035	4.022	4.022	4,617	+0.00(+0.00%)
Apr 02, 2013	4.022	4.055	4.022	4.022	8,433	-0.05(-1.13%)
Apr 01, 2013	4.068	4.068	4.055	4.068	2,270	+0.00(+0.00%)
Mar 28, 2013	4.042	4.108	3.963	4.068	35,151	+0.09(+2.15%)
Mar 27, 2013	3.969	3.989	3.969	3.983	8,547	-0.07(-1.63%)
Mar 26, 2013	4.082	4.082	3.986	4.049	8,530	+0.05(+1.32%)
Mar 25, 2013	4.016	4.081	3.996	3.996	4,382	-0.03(-0.82%)
Mar 22, 2013	4.108	4.115	3.983	4.029	13,990	-0.04(-0.97%)
Mar 21, 2013	4.022	4.101	4.022	4.068	4,149	+0.04(+0.98%)
Mar 20, 2013	3.884	4.029	3.884	4.029	7,513	+0.03(+0.83%)
Mar 19, 2013	4.108	4.220	3.798	3.996	21,147	-0.08(-1.94%)
Mar 18, 2013	4.062	4.088	3.964	4.075	13,403	+0.09(+2.15%)
Mar 15, 2013	4.022	4.035	3.871	3.989	31,007	+0.04(+1.00%)
Mar 14, 2013	4.049	4.049	3.937	3.950	11,011	-0.01(-0.33%)
Mar 13, 2013	4.068	4.073	3.864	3.963	47,106	-0.09(-2.12%)
Mar 12, 2013	3.849	4.055	3.844	4.049	7,476	+0.01(+0.33%)
Mar 11, 2013	3.990	4.035	3.990	4.035	70,489	+0.07(+1.81%)
Mar 08, 2013	3.905	3.970	3.905	3.964	19,947	+0.07(+1.67%)
Mar 07, 2013	3.866	3.964	3.847	3.899	16,442	+0.06(+1.53%)
Mar 06, 2013	3.892	4.022	3.730	3.840	81,524	-0.07(-1.83%)
Mar 05, 2013	3.892	4.035	3.840	3.912	153,063	+0.08(+2.04%)
Mar 04, 2013	3.808	3.840	3.775	3.834	28,160	+0.03(+0.69%)
Mar 01, 2013	3.886	3.886	3.749	3.808	23,685	+0.05(+1.21%)
Feb 28, 2013	3.762	3.775	3.756	3.762	2,150	+0.05(+1.40%)
Feb 27, 2013	3.730	3.743	3.710	3.710	20,076	-0.01(-0.17%)
Feb 26, 2013	3.905	3.905	3.606	3.716	10,601	-0.08(-2.06%)
Feb 25, 2013	3.677	4.140	3.651	3.795	108,858	+0.12(+3.19%)
Feb 22, 2013	3.710	3.761	3.664	3.677	6,002	-0.03(-0.70%)
Feb 21, 2013	3.710	3.782	3.606	3.703	6,362	+0.03(+0.89%)
Feb 20, 2013	3.840	3.840	3.573	3.671	17,170	-0.16(-4.10%)
Feb 19, 2013	3.873	3.899	3.814	3.828	20,315	-0.02(-0.49%)
Feb 14, 2013	3.899	3.847	3.847	3.847	2,458	+0.02(+0.51%)
Feb 13, 2013	3.851	3.851	3.827	3.827	768	+0.02(+0.51%)
Feb 12, 2013	3.879	3.892	3.769	3.808	58,767	-0.04(-1.01%)
Feb 11, 2013	3.743	3.873	3.743	3.847	17,568	+0.10(+2.78%)
Feb 08, 2013	3.664	3.743	3.638	3.743	31,250	+0.10(+2.68%)
Feb 07, 2013	3.612	3.645	3.604	3.645	20,126	+0.03(+0.90%)
Feb 06, 2013	3.606	3.612	3.598	3.612	2,481	+0.01(+0.36%)
Feb 04, 2013	3.607	3.612	3.599	3.599	4,916	-0.01(-0.19%)
Feb 01, 2013	3.606	3.612	3.599	3.606	4,762	+0.03(+0.93%)
Jan 31, 2013	3.567	3.580	3.528	3.573	15,328	-0.03(-0.72%)
Jan 30, 2013	3.521	3.599	3.521	3.599	691	+0.05(+1.28%)
Jan 29, 2013	3.586	3.586	3.515	3.554	3,933	+0.01(+0.37%)
Jan 28, 2013	3.547	3.547	3.515	3.541	21,990	-0.02(-0.55%)
Jan 25, 2013	3.586	3.586	3.530	3.560	11,830	-0.03(-0.90%)
Jan 24, 2013	3.541	3.775	3.521	3.593	55,566	+0.07(+2.03%)
Jan 23, 2013	3.573	3.573	3.521	3.521	5,054	-0.03(-0.73%)
Jan 22, 2013	3.515	3.547	3.515	3.547	1,845	+0.02(+0.55%)
Jan 18, 2013	3.528	3.528	3.528	3.528	768	+0.02(+0.56%)
Jan 17, 2013	3.424	3.554	3.424	3.508	1,075	+0.08(+2.47%)
Jan 16, 2013	3.404	3.429	3.404	3.424	4,301	-0.03(-0.75%)
Jan 15, 2013	3.450	3.450	3.450	3.450	307	-0.01(-0.19%)
Jan 14, 2013	3.515	3.515	3.450	3.456	4,805	-0.03(-0.75%)
Jan 11, 2013	3.482	3.482	3.482	3.482	2,919	+0.03(+1.01%)
Jan 10, 2013	3.469	3.489	3.417	3.447	4,725	-0.03(-1.00%)
Jan 09, 2013	3.417	3.482	3.404	3.482	12,418	+0.04(+1.13%)
Jan 08, 2013	3.456	3.469	3.437	3.443	1,690	-0.04(-1.12%)
Jan 07, 2013	3.482	3.482	3.482	3.482	6,967	+0.00(+0.00%)
Jan 04, 2013	3.521	3.528	3.482	3.482	9,330	-0.04(-1.11%)
Jan 03, 2013	3.521	3.573	3.521	3.521	1,296	-0.03(-0.73%)
Jan 02, 2013	3.515	3.586	3.391	3.547	74,055	+0.16(+4.60%)
Dec 31, 2012	3.450	3.450	3.391	3.391	7,580	-0.03(-0.76%)
Dec 28, 2012	3.411	3.417	3.339	3.417	11,817	+0.03(+0.96%)
Dec 27, 2012	3.339	3.384	3.326	3.384	5,070	-0.00(-0.00%)
Dec 26, 2012	3.359	3.385	3.359	3.385	307	-0.02(-0.53%)
Dec 24, 2012	3.306	3.411	3.306	3.403	1,748	+0.10(+3.11%)
Dec 21, 2012	3.352	3.403	3.300	3.300	8,577	-0.10(-3.06%)
Dec 20, 2012	3.326	3.417	3.326	3.404	2,476	+0.07(+2.15%)
Dec 19, 2012	3.411	3.437	3.300	3.332	17,219	+0.02(+0.59%)
Dec 18, 2012	3.339	3.404	3.274	3.313	26,319	-0.18(-5.04%)
Dec 17, 2012	3.300	3.489	3.300	3.489	5,546	+0.07(+1.90%)
Dec 14, 2012	3.326	3.443	3.326	3.424	3,072	+0.07(+2.14%)
Dec 13, 2012	3.293	3.352	3.293	3.352	6,929	+0.00(+0.00%)
Dec 12, 2012	3.404	3.404	3.352	3.352	1,920	-0.05(-1.53%)
Dec 11, 2012	3.313	3.404	3.280	3.404	6,299	+0.05(+1.36%)
Dec 10, 2012	3.371	3.374	3.314	3.359	17,724	-0.04(-1.13%)
Dec 07, 2012	3.397	3.474	3.397	3.397	9,517	+0.00(+0.00%)
Dec 06, 2012	3.512	3.512	3.397	3.397	4,785	-0.03(-0.75%)
Dec 05, 2012	3.423	3.423	3.416	3.423	3,596	+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.