Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	2.983	3.052	2.880	2.880	154,382	-0.09(-2.90%)
Jul 30, 2013	3.055	3.055	2.949	2.966	135,341	-0.10(-3.25%)
Jul 29, 2013	3.042	3.193	3.018	3.066	151,546	+0.01(+0.22%)
Jul 26, 2013	3.018	3.059	2.963	3.059	96,644	+0.04(+1.21%)
Jul 25, 2013	2.932	3.022	2.901	3.022	58,145	+0.02(+0.73%)
Jul 24, 2013	2.997	3.004	2.945	3.000	73,269	-0.01(-0.46%)
Jul 23, 2013	2.925	3.042	2.911	3.014	73,374	+0.08(+2.82%)
Jul 22, 2013	2.918	2.932	2.904	2.932	57,741	+0.00(+0.12%)
Jul 19, 2013	2.919	2.942	2.904	2.928	42,788	+0.01(+0.35%)
Jul 18, 2013	2.938	2.952	2.901	2.918	76,411	+0.00(+0.00%)
Jul 17, 2013	2.920	2.921	2.901	2.918	39,882	+0.00(+0.12%)
Jul 16, 2013	2.914	2.925	2.890	2.914	68,709	-0.00(-0.16%)
Jul 15, 2013	2.904	2.932	2.880	2.919	22,973	+0.04(+1.48%)
Jul 12, 2013	2.921	2.925	2.873	2.877	83,330	-0.04(-1.53%)
Jul 11, 2013	2.887	2.921	2.883	2.921	50,961	+0.07(+2.29%)
Jul 10, 2013	2.873	2.918	2.852	2.856	67,855	+0.00(+0.12%)
Jul 09, 2013	2.839	2.918	2.839	2.852	60,868	+0.01(+0.49%)
Jul 08, 2013	2.839	2.849	2.839	2.839	71,598	+0.00(+0.00%)
Jul 05, 2013	2.852	2.863	2.839	2.839	60,452	-0.02(-0.55%)
Jul 03, 2013	2.883	2.883	2.846	2.855	32,590	-0.01(-0.52%)
Jul 02, 2013	2.863	2.938	2.856	2.869	56,480	-0.00(-0.13%)
Jul 01, 2013	2.863	2.918	2.863	2.873	97,490	+0.00(+0.00%)
Jun 28, 2013	2.846	2.883	2.839	2.873	61,397	+0.03(+0.97%)
Jun 26, 2013	2.863	2.870	2.842	2.846	42,899	+0.01(+0.24%)
Jun 25, 2013	2.846	2.846	2.839	2.839	98,620	+0.00(+0.00%)
Jun 24, 2013	2.852	2.852	2.839	2.839	71,200	-0.02(-0.61%)
Jun 21, 2013	2.856	2.859	2.839	2.856	74,981	+0.04(+1.29%)
Jun 20, 2013	2.839	2.849	2.818	2.820	85,187	-0.02(-0.67%)
Jun 19, 2013	2.842	2.938	2.839	2.839	88,849	-0.01(-0.48%)
Jun 18, 2013	2.852	2.883	2.839	2.852	54,875	-0.01(-0.36%)
Jun 17, 2013	2.856	2.897	2.856	2.863	58,310	+0.00(+0.00%)
Jun 14, 2013	2.842	2.880	2.839	2.863	54,965	+0.01(+0.36%)
Jun 13, 2013	2.856	2.921	2.839	2.852	147,805	+0.00(+0.12%)
Jun 12, 2013	2.897	2.911	2.849	2.849	72,301	-0.03(-1.08%)
Jun 11, 2013	2.870	2.908	2.859	2.880	44,151	+0.00(+0.12%)
Jun 10, 2013	2.901	2.914	2.842	2.877	87,091	-0.01(-0.24%)
Jun 07, 2013	2.890	2.908	2.859	2.883	51,873	+0.03(+0.96%)
Jun 06, 2013	2.839	2.856	2.839	2.856	111,036	+0.02(+0.61%)
Jun 05, 2013	2.852	2.869	2.839	2.839	82,092	-0.02(-0.60%)
Jun 04, 2013	2.863	2.869	2.849	2.856	54,756	-0.01(-0.36%)
Jun 03, 2013	2.859	2.880	2.849	2.866	128,956	-0.02(-0.65%)
May 31, 2013	2.890	2.928	2.863	2.885	246,940	+0.02(+0.65%)
May 30, 2013	2.894	2.925	2.849	2.866	154,647	-0.01(-0.36%)
May 29, 2013	2.883	2.904	2.849	2.877	129,659	-0.03(-0.95%)
May 28, 2013	2.901	2.952	2.890	2.904	134,033	+0.01(+0.24%)
May 24, 2013	2.918	2.918	2.866	2.897	84,603	-0.00(-0.12%)
May 23, 2013	2.932	2.942	2.890	2.901	104,276	-0.05(-1.75%)
May 22, 2013	2.994	2.994	2.952	2.952	82,944	-0.03(-0.87%)
May 21, 2013	2.961	2.978	2.948	2.978	95,833	+0.02(+0.68%)
May 20, 2013	2.917	2.981	2.890	2.958	291,124	+0.03(+0.92%)
May 17, 2013	2.924	2.931	2.890	2.931	111,737	+0.03(+0.93%)
May 16, 2013	2.927	2.927	2.884	2.904	84,078	-0.04(-1.38%)
May 15, 2013	2.904	2.944	2.890	2.944	124,901	+0.08(+2.71%)
May 13, 2013	2.857	2.884	2.857	2.867	80,074	+0.00(+0.00%)
May 10, 2013	2.867	2.873	2.857	2.867	55,548	-0.00(-0.12%)
May 09, 2013	2.884	2.884	2.860	2.870	104,824	+0.00(+0.00%)
May 08, 2013	2.880	2.894	2.863	2.870	214,145	-0.02(-0.70%)
May 07, 2013	2.880	2.927	2.880	2.890	92,895	+0.00(+0.12%)
May 06, 2013	2.927	2.954	2.863	2.887	198,768	-0.04(-1.38%)
May 03, 2013	2.924	2.961	2.924	2.927	133,905	+0.00(+0.12%)
May 02, 2013	2.911	2.938	2.900	2.924	45,239	+0.02(+0.58%)
May 01, 2013	2.890	2.961	2.890	2.907	120,346	-0.01(-0.49%)
Apr 30, 2013	2.894	2.985	2.894	2.921	133,481	+0.01(+0.36%)
Apr 29, 2013	2.941	2.992	2.870	2.911	133,227	-0.03(-1.02%)
Apr 26, 2013	2.927	2.985	2.927	2.941	113,182	+0.01(+0.48%)
Apr 25, 2013	2.897	2.961	2.897	2.927	46,293	+0.02(+0.80%)
Apr 24, 2013	2.894	2.951	2.885	2.904	93,117	+0.01(+0.26%)
Apr 23, 2013	2.870	2.907	2.853	2.896	108,100	+0.05(+1.87%)
Apr 22, 2013	2.786	2.836	2.782	2.843	69,773	+0.07(+2.68%)
Apr 19, 2013	2.759	2.769	2.752	2.769	44,412	+0.00(+0.12%)
Apr 18, 2013	2.782	2.809	2.752	2.765	88,029	+0.01(+0.37%)
Apr 17, 2013	2.742	2.806	2.732	2.755	94,589	-0.01(-0.24%)
Apr 16, 2013	2.755	2.792	2.728	2.762	82,105	+0.01(+0.24%)
Apr 15, 2013	2.806	2.806	2.748	2.755	118,534	-0.06(-2.28%)
Apr 12, 2013	2.819	2.823	2.809	2.819	49,370	+0.00(+0.12%)
Apr 11, 2013	2.819	2.829	2.809	2.816	169,243	-0.01(-0.26%)
Apr 10, 2013	2.840	2.843	2.819	2.823	101,948	-0.02(-0.81%)
Apr 09, 2013	2.833	2.857	2.829	2.846	81,223	+0.01(+0.48%)
Apr 08, 2013	2.867	2.867	2.833	2.833	41,706	-0.01(-0.47%)
Apr 05, 2013	2.870	2.870	2.806	2.846	132,074	-0.05(-1.63%)
Apr 04, 2013	2.921	2.921	2.884	2.894	37,464	-0.03(-0.93%)
Apr 03, 2013	2.961	2.961	2.904	2.921	122,499	-0.02(-0.80%)
Apr 02, 2013	2.944	2.988	2.931	2.944	55,720	-0.01(-0.23%)
Apr 01, 2013	2.948	2.951	2.938	2.951	10,818	+0.00(+0.11%)
Mar 28, 2013	2.917	2.958	2.917	2.948	86,030	+0.02(+0.81%)
Mar 27, 2013	2.931	2.958	2.907	2.924	84,632	+0.00(+0.00%)
Mar 26, 2013	2.958	3.005	2.921	2.924	92,649	-0.03(-0.92%)
Mar 25, 2013	2.938	2.988	2.938	2.951	57,269	+0.00(+0.11%)
Mar 22, 2013	2.970	2.992	2.941	2.948	49,178	-0.02(-0.75%)
Mar 21, 2013	2.995	3.025	2.954	2.970	63,980	-0.00(-0.04%)
Mar 20, 2013	2.965	2.995	2.931	2.971	52,258	+0.02(+0.56%)
Mar 19, 2013	2.924	2.954	2.921	2.954	59,929	+0.02(+0.58%)
Mar 18, 2013	2.921	2.971	2.911	2.938	48,748	-0.02(-0.80%)
Mar 15, 2013	2.958	2.961	2.924	2.961	64,436	-0.01(-0.34%)
Mar 14, 2013	2.890	2.971	2.887	2.971	129,874	+0.07(+2.33%)
Mar 13, 2013	2.877	2.904	2.866	2.904	87,928	+0.04(+1.30%)
Mar 12, 2013	2.880	2.894	2.860	2.867	34,654	-0.03(-1.05%)
Mar 11, 2013	2.873	2.904	2.870	2.897	51,458	+0.00(+0.12%)
Mar 08, 2013	2.900	2.900	2.863	2.894	155,051	+0.02(+0.82%)
Mar 07, 2013	2.894	2.894	2.829	2.870	145,414	-0.02(-0.82%)
Mar 06, 2013	2.853	2.921	2.836	2.894	410,722	+0.06(+2.27%)
Mar 05, 2013	2.850	2.863	2.823	2.829	251,938	+0.02(+0.72%)
Mar 04, 2013	2.826	2.857	2.806	2.809	197,696	-0.03(-1.19%)
Mar 01, 2013	2.836	2.884	2.819	2.843	106,308	+0.02(+0.72%)
Feb 28, 2013	2.853	2.873	2.819	2.823	259,387	-0.01(-0.36%)
Feb 27, 2013	2.802	2.836	2.792	2.833	95,383	+0.02(+0.84%)
Feb 26, 2013	2.840	2.853	2.802	2.809	115,741	-0.02(-0.60%)
Feb 22, 2013	2.857	2.897	2.826	2.826	210,920	-0.03(-0.95%)
Feb 21, 2013	2.927	2.927	2.843	2.853	132,578	-0.11(-3.65%)
Feb 20, 2013	2.995	2.995	2.921	2.961	89,347	-0.01(-0.40%)
Feb 19, 2013	2.980	3.016	2.963	2.973	149,831	-0.00(-0.11%)
Feb 15, 2013	2.946	3.016	2.946	2.976	115,065	+0.02(+0.56%)
Feb 14, 2013	2.903	3.013	2.890	2.960	117,548	+0.03(+0.90%)
Feb 13, 2013	2.893	2.933	2.857	2.933	77,966	+0.04(+1.37%)
Feb 12, 2013	2.870	2.917	2.840	2.893	141,920	+0.02(+0.81%)
Feb 11, 2013	2.844	2.880	2.841	2.870	84,154	+0.01(+0.35%)
Feb 08, 2013	2.807	2.890	2.807	2.860	173,625	+0.05(+1.65%)
Feb 07, 2013	2.811	2.814	2.791	2.814	44,964	+0.01(+0.24%)
Feb 06, 2013	2.807	2.830	2.807	2.807	79,707	+0.05(+1.68%)
Feb 04, 2013	2.764	2.777	2.751	2.761	88,312	-0.04(-1.30%)
Feb 01, 2013	2.774	2.807	2.768	2.797	119,774	+0.05(+1.69%)
Jan 31, 2013	2.774	2.787	2.751	2.751	71,699	-0.04(-1.31%)
Jan 30, 2013	2.774	2.794	2.774	2.787	62,382	-0.00(-0.12%)
Jan 29, 2013	2.781	2.807	2.768	2.791	97,303	+0.01(+0.24%)
Jan 28, 2013	2.804	2.821	2.784	2.784	166,960	-0.04(-1.29%)
Jan 25, 2013	2.821	2.824	2.771	2.821	117,270	+0.01(+0.24%)
Jan 24, 2013	2.761	2.824	2.741	2.814	89,518	+0.04(+1.56%)
Jan 23, 2013	2.817	2.834	2.754	2.771	191,622	-0.05(-1.65%)
Jan 22, 2013	2.784	2.821	2.784	2.817	61,981	+0.04(+1.52%)
Jan 18, 2013	2.748	2.775	2.744	2.775	26,022	+0.04(+1.61%)
Jan 17, 2013	2.771	2.777	2.731	2.731	85,337	-0.02(-0.72%)
Jan 16, 2013	2.758	2.777	2.731	2.751	119,922	-0.02(-0.60%)
Jan 15, 2013	2.787	2.801	2.734	2.768	90,819	-0.01(-0.26%)
Jan 14, 2013	2.821	2.837	2.761	2.775	108,889	-0.03(-0.92%)
Jan 11, 2013	2.797	2.807	2.795	2.801	58,469	-0.01(-0.47%)
Jan 10, 2013	2.761	2.814	2.754	2.814	109,543	+0.04(+1.56%)
Jan 09, 2013	2.695	2.777	2.695	2.771	263,792	+0.08(+2.83%)
Jan 08, 2013	2.748	2.748	2.681	2.695	84,724	-0.04(-1.57%)
Jan 07, 2013	2.718	2.751	2.708	2.738	81,375	+0.01(+0.27%)
Jan 04, 2013	2.688	2.731	2.675	2.730	75,347	+0.04(+1.33%)
Jan 03, 2013	2.652	2.711	2.652	2.695	143,091	+0.04(+1.62%)
Jan 02, 2013	2.645	2.652	2.585	2.652	92,774	+0.07(+2.56%)
Dec 31, 2012	2.592	2.628	2.572	2.585	118,682	-0.02(-0.76%)
Dec 28, 2012	2.529	2.608	2.529	2.605	119,424	+0.06(+2.21%)
Dec 27, 2012	2.592	2.625	2.535	2.549	146,618	-0.03(-1.03%)
Dec 26, 2012	2.602	2.617	2.575	2.575	67,557	-0.05(-1.77%)
Dec 24, 2012	2.542	2.638	2.542	2.622	109,827	+0.05(+2.06%)
Dec 21, 2012	2.529	2.605	2.529	2.569	102,755	-0.00(-0.13%)
Dec 20, 2012	2.575	2.632	2.572	2.572	154,104	+0.02(+0.65%)
Dec 19, 2012	2.555	2.618	2.555	2.555	138,369	-0.02(-0.64%)
Dec 18, 2012	2.562	2.608	2.559	2.572	62,765	+0.01(+0.52%)
Dec 17, 2012	2.625	2.625	2.559	2.559	65,061	-0.01(-0.56%)
Dec 14, 2012	2.615	2.632	2.512	2.573	368,213	-0.07(-2.59%)
Dec 13, 2012	2.652	2.658	2.632	2.642	107,811	-0.00(-0.13%)
Dec 12, 2012	2.648	2.652	2.642	2.645	46,026	-0.02(-0.62%)
Dec 11, 2012	2.618	2.668	2.618	2.661	97,420	+0.04(+1.39%)
Dec 10, 2012	2.642	2.665	2.625	2.625	107,805	-0.01(-0.38%)
Dec 07, 2012	2.658	2.678	2.635	2.635	64,259	-0.02(-0.87%)
Dec 06, 2012	2.645	2.678	2.628	2.658	268,089	-0.00(-0.12%)
Dec 05, 2012	2.675	2.675	2.622	2.661	99,342	-0.01(-0.25%)
Dec 04, 2012	2.695	2.695	2.648	2.668	129,879	-0.01(-0.25%)
Nov 30, 2012	2.622	2.678	2.622	2.675	116,540	+0.03(+1.25%)
Nov 29, 2012	2.655	2.681	2.638	2.642	113,281	-0.02(-0.62%)
Nov 28, 2012	2.645	2.658	2.615	2.658	61,945	+0.02(+0.75%)
Nov 27, 2012	2.635	2.652	2.635	2.638	109,827	-0.00(-0.13%)
Nov 26, 2012	2.661	2.661	2.638	2.642	67,098	-0.01(-0.38%)
Nov 23, 2012	2.668	2.668	2.648	2.652	85,813	-0.01(-0.25%)
Nov 21, 2012	2.652	2.675	2.612	2.658	67,593	-0.02(-0.68%)
Nov 20, 2012	2.608	2.676	2.602	2.676	86,954	+0.06(+2.11%)
Nov 19, 2012	2.550	2.667	2.550	2.621	171,864	+0.07(+2.80%)
Nov 16, 2012	2.543	2.595	2.530	2.550	173,330	+0.10(+4.28%)
Nov 15, 2012	2.371	2.491	2.358	2.445	161,550	+0.04(+1.59%)
Nov 14, 2012	2.572	2.572	2.384	2.407	248,604	-0.16(-6.08%)
Nov 13, 2012	2.628	2.647	2.491	2.563	109,805	-0.01(-0.25%)
Nov 12, 2012	2.566	2.594	2.566	2.569	52,311	-0.01(-0.50%)
Nov 09, 2012	2.592	2.621	2.582	2.582	95,276	-0.04(-1.49%)
Nov 08, 2012	2.631	2.657	2.615	2.621	107,588	-0.03(-0.98%)
Nov 07, 2012	2.595	2.647	2.582	2.647	173,441	+0.04(+1.62%)
Nov 06, 2012	2.618	2.634	2.605	2.605	50,356	-0.01(-0.37%)
Nov 05, 2012	2.615	2.636	2.615	2.615	100,325	-0.02(-0.74%)
Nov 02, 2012	2.741	2.751	2.608	2.634	252,089	-0.10(-3.57%)
Nov 01, 2012	2.706	2.803	2.706	2.732	126,621	+0.03(+0.96%)
Oct 31, 2012	2.670	2.706	2.631	2.706	131,914	+0.05(+1.96%)
Oct 26, 2012	2.654	2.654	2.654	2.654	103,755	+0.01(+0.25%)
Oct 25, 2012	2.637	2.663	2.615	2.647	163,576	+0.01(+0.37%)
Oct 24, 2012	2.628	2.637	2.598	2.637	122,225	+0.03(+1.25%)
Oct 23, 2012	2.582	2.637	2.572	2.605	160,947	+0.02(+0.88%)
Oct 19, 2012	2.605	2.631	2.582	2.582	74,220	-0.05(-1.85%)
Oct 18, 2012	2.605	2.631	2.605	2.631	103,857	+0.03(+1.00%)
Oct 17, 2012	2.579	2.628	2.579	2.605	113,398	+0.03(+1.01%)
Oct 16, 2012	2.598	2.611	2.576	2.579	134,934	-0.01(-0.25%)
Oct 15, 2012	2.579	2.615	2.574	2.585	93,583	+0.00(+0.04%)
Oct 12, 2012	2.582	2.595	2.570	2.585	81,542	-0.01(-0.53%)
Oct 11, 2012	2.589	2.618	2.585	2.598	76,412	+0.00(+0.13%)
Oct 10, 2012	2.598	2.631	2.592	2.595	155,131	-0.03(-1.12%)
Oct 09, 2012	2.579	2.624	2.572	2.624	165,304	+0.03(+1.13%)
Oct 08, 2012	2.582	2.608	2.569	2.595	119,275	+0.00(+0.13%)
Oct 05, 2012	2.576	2.592	2.563	2.592	99,904	+0.03(+1.14%)
Oct 04, 2012	2.582	2.595	2.540	2.563	77,127	-0.01(-0.50%)
Oct 03, 2012	2.582	2.589	2.556	2.576	112,721	+0.02(+0.63%)
Oct 02, 2012	2.572	2.589	2.533	2.559	127,718	+0.00(+0.13%)
Oct 01, 2012	2.582	2.595	2.553	2.556	127,641	+0.00(+0.00%)
Sep 28, 2012	2.559	2.585	2.520	2.556	193,373	-0.03(-1.25%)
Sep 27, 2012	2.559	2.589	2.543	2.589	103,078	+0.04(+1.40%)
Sep 26, 2012	2.592	2.592	2.536	2.553	91,936	-0.04(-1.50%)
Sep 25, 2012	2.566	2.595	2.566	2.592	208,659	+0.04(+1.66%)
Sep 24, 2012	2.543	2.566	2.537	2.550	110,843	+0.01(+0.51%)
Sep 21, 2012	2.579	2.592	2.537	2.537	92,361	-0.03(-1.26%)
Sep 20, 2012	2.530	2.582	2.530	2.569	94,740	+0.04(+1.41%)
Sep 19, 2012	2.559	2.569	2.527	2.533	125,208	-0.04(-1.52%)
Sep 18, 2012	2.563	2.595	2.559	2.572	115,913	+0.01(+0.38%)
Sep 17, 2012	2.582	2.592	2.559	2.563	67,068	-0.02(-0.63%)
Sep 14, 2012	2.595	2.595	2.572	2.579	150,113	-0.00(-0.13%)
Sep 13, 2012	2.585	2.595	2.568	2.582	78,247	+0.01(+0.38%)
Sep 12, 2012	2.540	2.576	2.540	2.572	38,943	+0.02(+0.89%)
Sep 11, 2012	2.524	2.559	2.517	2.550	45,070	+0.02(+0.85%)
Sep 10, 2012	2.533	2.540	2.517	2.528	98,346	-0.00(-0.04%)
Sep 07, 2012	2.550	2.563	2.514	2.529	142,591	-0.04(-1.55%)
Sep 06, 2012	2.517	2.595	2.517	2.569	174,592	+0.04(+1.54%)
Sep 05, 2012	2.348	2.574	2.251	2.530	124,793	-0.02(-0.64%)
Sep 04, 2012	2.540	2.566	2.533	2.546	72,819	-0.01(-0.51%)
Aug 31, 2012	2.520	2.576	2.507	2.559	240,257	+0.06(+2.34%)
Aug 30, 2012	2.433	2.504	2.433	2.501	196,135	+0.06(+2.39%)
Aug 29, 2012	2.436	2.468	2.436	2.443	104,965	-0.01(-0.40%)
Aug 27, 2012	2.443	2.485	2.439	2.452	223,946	-0.01(-0.40%)
Aug 24, 2012	2.446	2.481	2.426	2.462	106,200	+0.00(+0.13%)
Aug 23, 2012	2.550	2.555	2.387	2.459	283,982	-0.10(-3.81%)
Aug 22, 2012	2.559	2.605	2.498	2.556	167,921	-0.03(-1.07%)
Aug 21, 2012	2.542	2.606	2.530	2.584	185,379	+0.04(+1.37%)
Aug 20, 2012	2.501	2.552	2.501	2.549	156,171	+0.03(+1.01%)
Aug 17, 2012	2.533	2.534	2.504	2.523	61,831	-0.00(-0.13%)
Aug 16, 2012	2.492	2.536	2.483	2.527	138,626	+0.06(+2.45%)
Aug 15, 2012	2.476	2.488	2.460	2.466	86,080	-0.01(-0.39%)
Aug 14, 2012	2.466	2.495	2.453	2.476	201,441	+0.03(+1.17%)
Aug 13, 2012	2.412	2.447	2.396	2.447	147,724	+0.04(+1.85%)
Aug 10, 2012	2.387	2.418	2.387	2.402	109,845	+0.02(+0.94%)
Aug 09, 2012	2.377	2.409	2.377	2.380	57,139	+0.01(+0.40%)
Aug 08, 2012	2.399	2.399	2.367	2.371	59,232	-0.02(-0.93%)
Aug 07, 2012	2.383	2.402	2.367	2.393	111,187	+0.01(+0.53%)
Aug 06, 2012	2.415	2.420	2.377	2.380	104,675	-0.02(-0.93%)
Aug 03, 2012	2.387	2.420	2.387	2.402	75,955	+0.03(+1.21%)
Aug 02, 2012	2.364	2.396	2.355	2.374	144,801	+0.01(+0.27%)

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.