Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	2.090	2.151	2.060	2.087	61,864	+0.02(+0.82%)
May 30, 2013	1.970	2.082	1.955	2.070	44,562	+0.19(+9.91%)
May 29, 2013	1.790	1.883	1.787	1.883	15,600	+0.11(+6.40%)
May 28, 2013	1.828	1.830	1.770	1.770	13,700	-0.04(-2.21%)
May 24, 2013	1.850	1.901	1.810	1.810	15,630	-0.04(-2.37%)
May 23, 2013	1.829	1.854	1.829	1.854	2,100	+0.08(+4.76%)
May 22, 2013	1.806	1.890	1.770	1.770	26,250	+0.04(+2.53%)
May 21, 2013	1.710	1.804	1.710	1.726	3,750	+0.04(+2.13%)
May 20, 2013	1.595	1.690	1.595	1.690	5,289	+0.09(+5.70%)
May 17, 2013	1.649	1.649	1.599	1.599	8,560	-0.15(-8.64%)
May 16, 2013	1.698	1.804	1.698	1.750	8,100	+0.02(+1.16%)
May 15, 2013	1.813	1.813	1.730	1.730	12,400	-0.27(-13.50%)
May 13, 2013	2.040	2.040	1.970	2.000	1,700	+0.03(+1.52%)
May 10, 2013	1.940	1.970	1.937	1.970	8,800	-0.03(-1.47%)
May 09, 2013	2.120	2.120	1.999	1.999	2,500	-0.06(-3.11%)
May 08, 2013	1.976	2.074	1.970	2.063	119,100	+0.14(+7.39%)
May 07, 2013	1.915	1.952	1.896	1.921	78,500	-0.11(-5.34%)
May 06, 2013	2.003	2.054	1.990	2.030	100,200	-0.02(-1.19%)
May 03, 2013	2.056	2.056	2.032	2.054	35,500	+0.06(+3.24%)
May 02, 2013	1.990	1.990	1.990	1.990	1,200	+0.00(+0.07%)
May 01, 2013	1.910	2.040	1.890	1.989	26,000	-0.00(-0.10%)
Apr 30, 2013	1.980	1.991	1.971	1.991	8,700	-0.05(-2.42%)
Apr 29, 2013	2.030	2.086	2.030	2.040	3,700	+0.01(+0.39%)
Apr 26, 2013	2.300	2.181	2.032	2.032	31,260	-0.15(-6.84%)
Apr 25, 2013	2.110	2.349	2.110	2.181	28,170	+0.22(+11.28%)
Apr 24, 2013	1.722	1.970	1.722	1.960	16,850	+0.23(+13.60%)
Apr 23, 2013	1.700	1.735	1.643	1.725	20,500	-0.01(-0.55%)
Apr 22, 2013	1.746	1.750	1.692	1.735	16,000	+0.04(+2.29%)
Apr 19, 2013	1.770	1.779	1.671	1.696	37,400	+0.01(+0.65%)
Apr 18, 2013	1.670	1.742	1.580	1.685	24,142	+0.01(+0.54%)
Apr 17, 2013	1.745	1.778	1.592	1.676	42,414	-0.07(-3.90%)
Apr 16, 2013	1.983	1.990	1.715	1.744	28,733	-0.07(-3.96%)
Apr 15, 2013	1.940	1.970	1.778	1.816	104,350	-0.36(-16.45%)
Apr 12, 2013	2.270	2.294	2.174	2.174	32,889	-0.23(-9.64%)
Apr 11, 2013	2.505	2.515	2.385	2.405	139,200	-0.09(-3.74%)
Apr 10, 2013	2.528	2.529	2.499	2.499	11,500	-0.15(-5.67%)
Apr 09, 2013	2.570	2.649	2.550	2.649	5,700	+0.17(+6.97%)
Apr 08, 2013	2.580	2.650	2.476	2.476	8,400	-0.13(-5.00%)
Apr 05, 2013	2.470	2.607	2.459	2.607	5,282	+0.19(+7.71%)
Apr 04, 2013	2.440	2.520	2.418	2.420	23,010	-0.08(-3.20%)
Apr 03, 2013	2.620	2.680	2.403	2.500	38,300	-0.18(-6.59%)
Apr 02, 2013	2.830	2.830	2.646	2.676	9,600	-0.26(-8.96%)
Apr 01, 2013	2.955	2.955	2.910	2.940	2,100	+0.05(+1.72%)
Mar 28, 2013	2.950	2.950	2.890	2.890	5,100	-0.08(-2.69%)
Mar 27, 2013	3.000	3.010	2.970	2.970	2,300	+0.08(+2.62%)
Mar 26, 2013	2.841	2.894	2.840	2.894	2,820	+0.01(+0.49%)
Mar 25, 2013	2.899	2.920	2.880	2.880	3,400	-0.15(-4.84%)
Mar 22, 2013	3.040	3.040	2.989	3.026	15,851	-0.04(-1.42%)
Mar 21, 2013	3.120	3.120	3.062	3.070	14,920	-0.00(-0.10%)
Mar 20, 2013	3.070	3.073	3.045	3.073	2,300	-0.06(-2.05%)
Mar 19, 2013	3.170	3.170	3.110	3.137	9,880	+0.04(+1.20%)
Mar 18, 2013	3.115	3.155	3.080	3.100	3,606	+0.02(+0.63%)
Mar 15, 2013	3.080	3.080	3.080	3.080	924,668	+0.05(+1.67%)
Mar 14, 2013	2.908	3.052	2.908	3.030	64,100	+0.07(+2.36%)
Mar 13, 2013	2.999	2.999	2.960	2.960	3,145	-0.07(-2.19%)
Mar 12, 2013	2.918	3.036	2.918	3.026	23,450	+0.22(+7.70%)
Mar 11, 2013	2.750	2.810	2.750	2.810	9,329	+0.16(+6.04%)
Mar 08, 2013	2.581	2.650	2.570	2.650	6,988	+0.05(+2.07%)
Mar 07, 2013	2.708	2.746	2.585	2.596	8,450	-0.07(-2.48%)
Mar 06, 2013	2.500	2.662	2.426	2.662	17,200	+0.19(+7.74%)
Mar 05, 2013	2.552	2.552	2.450	2.471	9,908	-0.02(-0.96%)
Mar 04, 2013	2.690	2.712	2.470	2.495	35,134	-0.22(-7.99%)
Mar 01, 2013	2.806	2.806	2.689	2.712	19,000	-0.06(-2.16%)
Feb 28, 2013	2.857	2.860	2.750	2.772	18,100	-0.13(-4.43%)
Feb 27, 2013	3.040	3.042	2.899	2.900	19,000	-0.19(-6.06%)
Feb 26, 2013	2.980	3.100	2.980	3.087	3,500	+0.20(+7.01%)
Feb 22, 2013	2.884	2.909	2.880	2.885	3,800	-0.02(-0.52%)
Feb 21, 2013	2.776	2.990	2.776	2.900	19,223	+0.17(+6.42%)
Feb 20, 2013	2.990	2.990	2.710	2.725	41,900	-0.35(-11.48%)
Feb 19, 2013	3.030	3.082	2.951	3.079	26,815	+0.00(+0.08%)
Feb 15, 2013	3.130	3.150	3.014	3.076	20,307	-0.12(-3.88%)
Feb 14, 2013	3.300	3.340	3.200	3.200	17,600	-0.05(-1.52%)
Feb 13, 2013	3.450	3.450	3.209	3.249	39,500	-0.19(-5.43%)
Feb 12, 2013	3.480	3.493	3.430	3.436	17,575	-0.05(-1.40%)
Feb 11, 2013	3.608	3.620	3.433	3.485	23,475	-0.13(-3.61%)
Feb 08, 2013	3.648	3.650	3.613	3.615	4,900	-0.08(-2.29%)
Feb 07, 2013	3.708	3.770	3.675	3.700	25,390	+0.00(+0.00%)
Feb 06, 2013	3.682	3.710	3.677	3.700	3,200	+0.06(+1.65%)
Feb 04, 2013	3.499	3.660	3.480	3.640	10,500	+0.08(+2.25%)
Feb 01, 2013	3.500	3.560	3.477	3.560	15,900	+0.12(+3.64%)
Jan 31, 2013	3.600	3.610	3.435	3.435	24,954	-0.29(-7.66%)
Jan 30, 2013	3.699	3.720	3.699	3.720	7,660	+0.14(+3.82%)
Jan 29, 2013	3.600	3.653	3.572	3.583	30,000	+0.06(+1.79%)
Jan 28, 2013	3.627	3.630	3.493	3.520	39,223	-0.12(-3.35%)
Jan 25, 2013	3.897	3.897	3.614	3.642	127,768	-0.26(-6.73%)
Jan 24, 2013	4.000	4.010	3.905	3.905	44,125	-0.15(-3.75%)
Jan 23, 2013	4.160	4.160	4.054	4.057	46,827	-0.06(-1.53%)
Jan 22, 2013	4.010	4.140	4.010	4.120	85,590	+0.09(+2.29%)
Jan 18, 2013	4.082	4.082	4.027	4.027	6,510	-0.07(-1.64%)
Jan 17, 2013	4.040	4.095	4.024	4.095	3,200	+0.06(+1.58%)
Jan 16, 2013	4.020	4.050	4.020	4.031	6,300	-0.01(-0.18%)
Jan 15, 2013	4.068	4.094	4.017	4.038	4,500	+0.01(+0.20%)
Jan 14, 2013	4.030	4.030	4.030	4.030	300	-0.06(-1.46%)
Jan 12, 2013	4.158	4.158	4.072	4.090	11,968	+0.00(+0.00%)
Jan 11, 2013	4.158	4.158	4.072	4.090	11,968	-0.06(-1.48%)
Jan 10, 2013	4.120	4.152	4.071	4.152	9,850	+0.12(+3.01%)
Jan 09, 2013	4.071	4.071	4.030	4.030	10,844	+0.02(+0.50%)
Jan 08, 2013	4.120	4.180	3.998	4.010	27,220	-0.11(-2.72%)
Jan 07, 2013	4.187	4.187	4.093	4.122	17,100	+0.03(+0.76%)
Jan 04, 2013	4.060	4.092	3.972	4.091	22,918	-0.04(-0.85%)
Jan 03, 2013	4.380	4.407	4.093	4.126	59,220	-0.29(-6.59%)
Jan 02, 2013	4.420	4.420	4.417	4.417	4,750	+0.37(+9.02%)
Dec 31, 2012	3.965	4.053	3.965	4.052	16,300	+0.05(+1.23%)
Dec 28, 2012	4.030	4.030	4.003	4.003	4,000	-0.03(-0.63%)
Dec 27, 2012	3.994	4.030	3.987	4.028	9,500	-0.04(-1.03%)
Dec 26, 2012	4.000	4.070	4.000	4.070	4,150	+0.05(+1.14%)
Dec 24, 2012	4.023	4.040	3.970	4.024	3,900	-0.03(-0.62%)
Dec 21, 2012	4.080	4.090	4.032	4.049	8,811	-0.03(-0.81%)
Dec 20, 2012	4.056	4.100	3.940	4.082	27,484	-0.06(-1.54%)
Dec 19, 2012	4.159	4.159	4.146	4.146	2,325	+0.00(+0.07%)
Dec 18, 2012	4.259	4.259	4.130	4.143	14,690	-0.17(-4.01%)
Dec 17, 2012	4.345	4.355	4.311	4.316	11,200	-0.05(-1.05%)
Dec 13, 2012		4.362	4.362	4.362	500	-0.22(-4.77%)
Dec 12, 2012	4.380	4.580	4.380	4.580	7,275	+0.27(+6.26%)
Dec 11, 2012	4.364	4.373	4.292	4.310	8,776	-0.02(-0.46%)
Dec 10, 2012	4.396	4.396	4.330	4.330	2,300	+0.14(+3.27%)
Dec 07, 2012	4.175	4.193	4.161	4.193	11,900	+0.13(+3.28%)
Dec 06, 2012	4.141	4.170	4.050	4.060	2,600	-0.12(-2.87%)
Dec 05, 2012	4.180	4.180	4.160	4.180	10,100	-0.01(-0.28%)
Dec 04, 2012	4.190	4.225	4.135	4.192	104,988	-0.05(-1.27%)
Nov 30, 2012	4.421	4.430	4.244	4.246	16,994	-0.16(-3.67%)
Nov 29, 2012	4.508	4.508	4.407	4.407	4,550	-0.06(-1.25%)
Nov 28, 2012	4.400	4.468	4.290	4.463	18,448	+0.04(+1.00%)
Nov 27, 2012	4.670	4.670	4.410	4.419	7,350	-0.28(-5.89%)
Nov 26, 2012	4.830	4.830	4.675	4.696	2,600	-0.14(-2.98%)
Nov 24, 2012	4.714	4.840	4.663	4.840	3,300	+0.00(+0.00%)
Nov 23, 2012	4.714	4.840	4.663	4.840	3,300	+0.20(+4.27%)
Nov 21, 2012	4.801	4.801	4.642	4.642	4,700	-0.15(-3.09%)
Nov 20, 2012	4.809	4.848	4.790	4.790	11,600	-0.15(-3.04%)
Nov 19, 2012	4.969	4.990	4.940	4.940	3,100	+0.16(+3.37%)
Nov 16, 2012	4.750	4.779	4.745	4.779	6,700	+0.20(+4.34%)
Nov 15, 2012	5.035	5.035	4.580	4.580	11,135	-0.45(-8.89%)
Nov 14, 2012	5.300	5.300	5.027	5.027	12,900	-0.39(-7.25%)
Nov 13, 2012	5.423	5.423	5.420	5.420	900	-0.02(-0.37%)
Nov 12, 2012	5.406	5.460	5.405	5.440	2,115	-0.01(-0.27%)
Nov 09, 2012	5.566	5.566	5.450	5.455	2,400	-0.16(-2.85%)
Nov 08, 2012	5.513	5.615	5.513	5.615	2,240	+0.13(+2.39%)
Nov 07, 2012	5.510	5.510	5.390	5.484	10,000	-0.05(-0.89%)
Nov 06, 2012	5.511	5.533	5.509	5.533	5,500	+0.02(+0.42%)
Nov 05, 2012	5.500	5.510	5.500	5.510	2,600	-0.04(-0.72%)
Nov 02, 2012	5.740	5.740	5.550	5.550	2,300	-0.25(-4.36%)
Nov 01, 2012	5.665	5.803	5.622	5.803	6,000	+0.23(+4.11%)
Oct 31, 2012	5.400	5.637	5.391	5.574	11,800	+0.05(+0.87%)
Oct 26, 2012		5.526	5.526	5.526	0	-0.12(-2.19%)
Oct 25, 2012	5.450	5.650	5.450	5.650	5,000	+0.43(+8.26%)
Oct 24, 2012	5.472	5.472	5.210	5.219	17,535	-0.30(-5.45%)
Oct 23, 2012	5.540	5.540	5.520	5.520	1,500	+0.08(+1.41%)
Oct 19, 2012	5.380	5.443	5.373	5.443	3,624	-0.14(-2.45%)
Oct 18, 2012	5.692	5.692	5.573	5.580	6,200	-0.20(-3.48%)
Oct 17, 2012	5.782	5.782	5.781	5.781	500	+0.07(+1.26%)
Oct 16, 2012	5.730	5.730	5.682	5.709	13,000	+0.06(+1.01%)
Oct 15, 2012	5.470	5.652	5.386	5.652	4,900	+0.11(+2.04%)
Oct 12, 2012	5.700	5.713	5.539	5.539	3,200	-0.15(-2.71%)
Oct 11, 2012	5.729	5.729	5.694	5.694	1,900	-0.02(-0.35%)
Oct 10, 2012	5.840	5.884	5.713	5.713	3,800	-0.13(-2.17%)
Oct 09, 2012	6.050	6.050	5.840	5.840	11,300	-0.25(-4.10%)
Oct 08, 2012	5.970	6.090	5.970	6.090	600	-0.07(-1.14%)
Oct 06, 2012	6.191	6.191	6.160	6.160	5,750	+0.00(+0.00%)
Oct 05, 2012	6.191	6.191	6.160	6.160	5,750	-0.02(-0.27%)
Oct 04, 2012	6.100	6.176	6.100	6.176	6,750	+0.13(+2.08%)
Oct 03, 2012	6.045	6.060	6.023	6.051	15,200	-0.06(-0.93%)
Oct 02, 2012	6.212	6.212	6.088	6.107	21,822	-0.40(-6.13%)
Oct 01, 2012	6.600	6.625	6.506	6.506	11,800	+0.05(+0.73%)
Sep 28, 2012	6.450	6.524	6.450	6.459	7,846	+0.03(+0.50%)
Sep 27, 2012	6.190	6.427	6.190	6.427	2,465	+0.27(+4.37%)
Sep 26, 2012	6.000	6.199	5.960	6.158	17,300	-0.05(-0.78%)
Sep 25, 2012	6.640	6.640	6.207	6.207	3,200	-0.39(-5.91%)
Sep 24, 2012	6.700	6.700	6.587	6.596	7,500	-0.28(-4.02%)
Sep 21, 2012	6.660	6.920	6.660	6.872	17,410	+0.32(+4.90%)
Sep 20, 2012	6.532	6.560	6.500	6.551	5,500	-0.02(-0.29%)
Sep 19, 2012	6.444	6.580	6.444	6.570	6,300	+0.14(+2.15%)
Sep 18, 2012	6.420	6.446	6.377	6.432	46,200	+0.01(+0.12%)
Sep 17, 2012	6.500	6.550	6.304	6.424	13,164	-0.08(-1.17%)
Sep 14, 2012	6.120	6.514	6.120	6.500	39,075	+0.51(+8.51%)
Sep 13, 2012	5.630	6.013	5.630	5.990	5,600	+0.28(+4.92%)
Sep 12, 2012	5.775	5.775	5.709	5.709	400	-0.17(-2.91%)
Sep 11, 2012	5.899	5.899	5.879	5.880	1,381	-0.11(-1.84%)
Sep 10, 2012	5.900	5.990	5.900	5.990	1,422	-0.01(-0.10%)
Sep 07, 2012	6.050	6.166	5.915	5.996	13,570	+0.02(+0.27%)
Sep 06, 2012	5.766	5.980	5.750	5.980	12,203	+0.33(+5.84%)
Sep 05, 2012	5.564	5.652	5.563	5.650	8,500	+0.17(+3.01%)
Sep 04, 2012	5.366	5.485	5.366	5.485	600	+0.27(+5.24%)
Aug 31, 2012	5.040	5.212	5.040	5.212	10,163	+0.19(+3.85%)
Aug 30, 2012	5.090	5.090	4.979	5.019	5,200	-0.09(-1.70%)
Aug 29, 2012	5.078	5.113	5.078	5.106	4,780	-0.12(-2.26%)
Aug 27, 2012	5.250	5.269	5.224	5.224	6,300	-0.03(-0.54%)
Aug 24, 2012	5.160	5.282	5.154	5.253	8,000	+0.04(+0.70%)
Aug 23, 2012	5.320	5.320	5.216	5.216	27,900	+0.03(+0.62%)
Aug 22, 2012	5.088	5.186	5.071	5.184	60,500	+0.07(+1.32%)
Aug 21, 2012	4.934	5.125	4.934	5.117	22,800	+0.28(+5.82%)
Aug 20, 2012	4.716	4.850	4.716	4.835	7,400	+0.03(+0.52%)
Aug 17, 2012	4.708	4.810	4.697	4.810	5,200	+0.14(+3.00%)
Aug 16, 2012	4.600	4.670	4.600	4.670	1,700	+0.17(+3.82%)
Aug 15, 2012	4.484	4.498	4.484	4.498	5,900	-0.05(-1.00%)
Aug 14, 2012	4.543	4.543	4.543	4.543	100,100	+0.02(+0.52%)
Aug 11, 2012		4.520	4.520	4.520	0	+0.00(+0.00%)
Aug 10, 2012	4.500	4.520	4.457	4.520	42,465	+0.05(+1.21%)
Aug 09, 2012	4.460	4.466	4.460	4.466	1,300	-0.01(-0.31%)
Aug 08, 2012	4.438	4.480	4.420	4.480	6,000	+0.00(+0.06%)
Aug 07, 2012	4.418	4.490	4.386	4.478	5,100	+0.11(+2.46%)
Aug 06, 2012	4.370	4.370	4.360	4.370	1,300	+0.05(+1.16%)
Aug 03, 2012	4.369	4.380	4.320	4.320	700	-0.01(-0.23%)
Aug 02, 2012	4.380	4.380	4.320	4.330	590	-0.10(-2.26%)
Aug 01, 2012	4.361	4.430	4.359	4.430	7,900	-0.04(-0.92%)
Jul 31, 2012	4.430	4.636	4.400	4.471	16,600	+0.19(+4.32%)
Jul 30, 2012	4.289	4.296	4.286	4.286	7,200	-0.03(-0.63%)
Jul 27, 2012	4.310	4.320	4.150	4.313	67,800	-0.00(-0.12%)
Jul 26, 2012	4.318	4.318	4.318	4.318	1,700	+0.07(+1.60%)
Jul 25, 2012	4.154	4.250	4.152	4.250	4,300	+0.18(+4.40%)
Jul 24, 2012	3.999	4.071	3.998	4.071	2,800	+0.02(+0.39%)
Jul 23, 2012	3.994	4.064	3.994	4.055	7,800	-0.10(-2.43%)
Jul 20, 2012	4.136	4.156	4.136	4.156	3,000	-0.11(-2.67%)
Jul 18, 2012		4.270	4.270	4.270	500	+0.04(+0.95%)
Jul 17, 2012	4.245	4.245	4.213	4.230	7,900	-0.08(-1.95%)
Jul 16, 2012	4.240	4.340	4.240	4.314	5,000	+0.03(+0.79%)
Jul 14, 2012	4.230	4.295	4.230	4.280	8,160	+0.00(+0.00%)
Jul 13, 2012	4.230	4.295	4.230	4.280	8,160	+0.14(+3.38%)
Jul 12, 2012	4.242	4.244	4.114	4.140	15,400	-0.21(-4.84%)
Jul 11, 2012	4.390	4.402	4.336	4.351	10,200	-0.08(-1.75%)
Jul 06, 2012		4.428	4.428	4.428	0	-0.13(-2.81%)
Jul 05, 2012	4.640	4.641	4.556	4.556	6,700	+0.01(+0.13%)
Jul 03, 2012	4.530	4.550	4.530	4.550	2,000	+0.25(+5.81%)
Jul 02, 2012	4.300	4.300	4.300	4.300	1,000	+0.00(+0.10%)
Jun 29, 2012	4.382	4.430	4.200	4.295	20,300	+0.32(+7.93%)
Jun 28, 2012	4.044	4.044	3.980	3.980	1,850	-0.11(-2.69%)
Jun 27, 2012	4.088	4.100	4.088	4.090	5,900	-0.00(-0.02%)
Jun 26, 2012	4.260	4.260	4.091	4.091	1,200	-0.11(-2.60%)
Jun 25, 2012	4.130	4.213	4.080	4.200	3,860	+0.03(+0.72%)
Jun 22, 2012	4.340	4.340	4.160	4.170	2,600	-0.08(-1.88%)
Jun 21, 2012	4.865	4.865	4.248	4.250	9,170	-0.68(-13.85%)
Jun 20, 2012	4.862	4.934	4.769	4.934	12,160	+0.13(+2.78%)
Jun 19, 2012	4.775	4.859	4.775	4.800	11,700	+0.11(+2.30%)
Jun 18, 2012	4.660	4.692	4.600	4.692	103,200	+0.09(+2.00%)
Jun 15, 2012	4.643	4.643	4.600	4.600	29,365	-0.00(-0.05%)
Jun 14, 2012	4.700	4.700	4.603	4.603	24,100	-0.02(-0.38%)
Jun 13, 2012	4.615	4.730	4.615	4.620	23,400	+0.10(+2.13%)
Jun 12, 2012	4.511	4.534	4.450	4.524	33,810	+0.00(+0.01%)
Jun 11, 2012	4.693	4.693	4.520	4.523	26,200	-0.16(-3.31%)
Jun 08, 2012	4.505	4.678	4.490	4.678	4,200	+0.15(+3.22%)
Jun 07, 2012	4.703	4.770	4.430	4.532	13,450	-0.15(-3.12%)
Jun 06, 2012	4.850	4.860	4.532	4.678	12,700	-0.12(-2.54%)
Jun 05, 2012	4.560	4.820	4.560	4.800	12,800	+0.21(+4.58%)
Jun 04, 2012	4.440	4.590	4.440	4.590	2,800	-0.13(-2.86%)

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.