Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	4.571	4.571	4.542	4.542	0	-0.12(-2.61%)
Oct 30, 2013	4.711	4.711	4.627	4.664	0	-0.03(-0.60%)
Oct 29, 2013	4.599	4.720	4.561	4.692	0	+0.10(+2.24%)
Oct 28, 2013	4.739	4.767	4.589	4.589	0	-0.09(-2.00%)
Oct 25, 2013	4.627	4.701	4.514	4.683	0	+0.08(+1.83%)
Oct 24, 2013	4.542	4.673	4.486	4.599	0	+0.04(+0.82%)
Oct 23, 2013	4.477	4.739	4.477	4.561	0	-0.11(-2.40%)
Oct 22, 2013	4.842	4.860	4.673	4.673	0	-0.07(-1.57%)
Oct 21, 2013	5.178	5.178	4.748	4.748	0	-0.07(-1.55%)
Oct 18, 2013	4.757	4.968	4.757	4.823	15,085	+0.03(+0.58%)
Oct 17, 2013	4.954	4.991	4.720	4.795	0	-0.20(-3.93%)
Oct 16, 2013	4.665	4.991	4.665	4.991	0	+0.06(+1.14%)
Oct 15, 2013	5.000	5.000	4.692	4.935	0	+0.32(+6.88%)
Oct 14, 2013	4.832	5.000	4.599	4.617	0	-0.26(-5.36%)
Oct 11, 2013	4.767	4.879	4.617	4.879	0	+0.09(+1.95%)
Oct 10, 2013	4.842	4.879	4.776	4.785	0	-0.08(-1.73%)
Oct 09, 2013	4.814	4.870	4.776	4.870	0	+0.10(+2.16%)
Oct 08, 2013	4.767	4.767	4.767	4.767	0	-0.14(-2.86%)
Oct 07, 2013	4.785	4.907	4.729	4.907	0	+0.10(+2.14%)
Oct 04, 2013	4.785	4.804	4.683	4.804	0	+0.02(+0.39%)
Oct 03, 2013	4.823	4.832	4.692	4.785	0	-0.09(-1.92%)
Oct 02, 2013	4.795	4.879	4.795	4.879	0	+0.00(+0.00%)
Oct 01, 2013	4.860	4.879	4.580	4.879	0	-0.01(-0.30%)
Sep 30, 2013	4.729	4.907	4.729	4.894	0	+0.13(+2.66%)
Sep 27, 2013	4.645	4.842	4.645	4.767	0	+0.13(+2.82%)
Sep 26, 2013	4.580	4.655	4.533	4.636	0	+0.01(+0.20%)
Sep 25, 2013	4.458	4.627	4.458	4.627	0	+0.19(+4.21%)
Sep 24, 2013	4.851	4.851	4.440	4.440	0	-0.38(-7.95%)
Sep 23, 2013	4.907	4.907	4.497	4.823	0	+0.29(+6.39%)
Sep 20, 2013	4.533	4.533	4.533	4.533	0	-0.31(-6.37%)
Sep 19, 2013	4.692	4.842	4.617	4.842	0	+0.00(+0.00%)
Sep 18, 2013	4.673	4.898	4.489	4.842	0	+0.17(+3.60%)
Sep 17, 2013	4.870	4.870	4.589	4.673	0	-0.07(-1.57%)
Sep 16, 2013	4.720	4.776	4.711	4.748	0	+0.03(+0.59%)
Sep 13, 2013	4.533	4.720	4.533	4.720	0	+0.23(+5.21%)
Sep 12, 2013	4.533	4.533	4.486	4.486	0	-0.05(-1.03%)
Sep 11, 2013	4.617	4.617	4.533	4.533	0	+0.05(+1.04%)
Sep 10, 2013	4.542	4.711	4.468	4.486	0	-0.05(-1.03%)
Sep 09, 2013	4.528	4.711	4.514	4.533	0	-0.05(-1.02%)
Sep 05, 2013	4.683	4.580	4.580	4.580	427	-0.14(-3.01%)
Sep 04, 2013	4.722	4.722	4.722	4.722	0	+0.13(+2.73%)
Sep 03, 2013	4.477	4.596	4.468	4.596	0	+0.16(+3.53%)
Aug 30, 2013	4.440	4.440	4.440	4.440	0	-0.06(-1.25%)
Aug 29, 2013	4.496	4.496	4.486	4.496	0	+0.00(+0.00%)
Aug 28, 2013	4.580	4.580	4.486	4.496	0	-0.03(-0.62%)
Aug 27, 2013	4.440	4.524	4.430	4.524	0	-0.14(-2.99%)
Aug 26, 2013	4.533	4.663	4.421	4.663	0	+0.10(+2.23%)
Aug 22, 2013	4.561	4.561	4.561	4.561	0	+0.13(+2.95%)
Aug 21, 2013	4.580	4.748	4.271	4.430	0	-0.32(-6.69%)
Aug 20, 2013	4.468	4.766	4.468	4.748	0	+0.30(+6.72%)
Aug 19, 2013	4.627	4.627	4.122	4.449	0	-0.26(-5.56%)
Aug 16, 2013	4.711	4.711	4.711	4.711	0	+0.21(+4.56%)
Aug 15, 2013	4.450	4.505	4.450	4.505	525	+0.02(+0.42%)
Aug 14, 2013	4.468	4.505	4.440	4.486	0	+0.05(+1.05%)
Aug 13, 2013	4.393	4.449	4.393	4.440	3,423	-0.05(-1.04%)
Aug 12, 2013	4.524	4.524	4.477	4.486	8,228	-0.27(-5.75%)
Aug 09, 2013	4.645	4.760	4.542	4.760	882	+0.23(+5.01%)
Aug 08, 2013	4.571	4.571	4.521	4.533	1,390	-0.06(-1.22%)
Aug 07, 2013	4.589	4.589	4.589	4.589	106	-0.12(-2.58%)
Aug 06, 2013	4.888	4.888	4.617	4.711	6,531	+0.04(+0.80%)
Aug 02, 2013	4.692	4.673	4.673	4.673	7,275	-0.17(-3.47%)
Aug 01, 2013	4.694	4.842	4.694	4.842	454	+0.18(+3.81%)
Jul 31, 2013	4.711	4.750	4.617	4.664	0	-0.22(-4.59%)
Jul 30, 2013	4.888	4.888	4.860	4.888	0	+0.07(+1.55%)
Jul 29, 2013	4.767	5.000	4.674	4.814	0	+0.04(+0.78%)
Jul 26, 2013	4.748	5.000	4.748	4.776	0	+0.01(+0.20%)
Jul 25, 2013	4.776	4.842	4.767	4.767	0	-0.14(-2.86%)
Jul 24, 2013	4.673	4.907	4.673	4.907	0	+0.00(+0.00%)
Jul 23, 2013	4.907	4.916	4.842	4.907	0	+0.00(+0.00%)
Jul 22, 2013	4.907	4.907	4.888	4.907	0	+0.00(+0.00%)
Jul 19, 2013	4.729	4.907	4.729	4.907	0	+0.25(+5.42%)
Jul 18, 2013	4.767	4.898	4.655	4.655	0	-0.24(-4.96%)
Jul 17, 2013	4.701	4.991	4.458	4.898	13,854	+0.19(+3.97%)
Jul 16, 2013	4.963	4.974	4.711	4.711	0	-0.20(-4.00%)
Jul 15, 2013	4.850	5.164	4.440	4.907	0	+0.23(+5.00%)
Jul 12, 2013	4.627	4.673	4.608	4.673	0	+0.02(+0.40%)
Jul 11, 2013	4.692	4.711	4.580	4.655	0	+0.03(+0.61%)
Jul 10, 2013	4.757	4.757	4.449	4.627	0	-0.16(-3.32%)
Jul 09, 2013	4.542	4.785	4.542	4.785	0	+0.39(+8.94%)
Jul 08, 2013	4.907	4.907	4.393	4.393	0	-0.35(-7.30%)
Jul 05, 2013	4.365	4.946	4.337	4.739	0	-0.12(-2.50%)
Jul 03, 2013	4.561	4.860	4.533	4.860	0	+0.51(+11.83%)
Jul 02, 2013	4.673	4.673	4.328	4.346	0	-0.31(-6.63%)
Jul 01, 2013	4.655	4.683	4.328	4.655	0	+0.31(+7.10%)
Jun 28, 2013	4.645	4.645	4.346	4.346	315	-0.30(-6.44%)
Jun 27, 2013	4.645	4.645	4.645	4.645	0	+0.03(+0.61%)
Jun 26, 2013	4.486	4.617	4.486	4.617	0	+0.13(+2.79%)
Jun 25, 2013	4.533	4.645	4.486	4.492	0	+0.01(+0.12%)
Jun 24, 2013	4.542	4.542	4.197	4.486	0	-0.16(-3.42%)
Jun 21, 2013	4.458	4.645	4.374	4.645	6,307	+0.21(+4.63%)
Jun 20, 2013	4.440	4.449	4.440	4.440	0	+0.11(+2.59%)
Jun 19, 2013	4.253	4.580	4.253	4.328	0	-0.01(-0.22%)
Jun 18, 2013	4.533	4.552	4.225	4.337	0	+0.04(+0.87%)
Jun 17, 2013	4.496	4.645	4.271	4.299	0	-0.27(-5.95%)
Jun 14, 2013	4.288	4.613	4.281	4.571	0	+0.27(+6.33%)
Jun 13, 2013	4.440	4.616	4.215	4.299	5,028	-0.06(-1.29%)
Jun 12, 2013	4.486	4.486	4.356	4.356	9,425	+0.00(+0.00%)
Jun 11, 2013	4.318	4.636	4.290	4.356	7,330	+0.05(+1.08%)
Jun 10, 2013	4.599	4.599	4.309	4.309	0	-0.01(-0.22%)
Jun 07, 2013	4.617	4.617	4.318	4.318	0	-0.17(-3.75%)
Jun 06, 2013	4.486	4.496	4.486	4.486	0	+0.00(+0.00%)
Jun 05, 2013	4.477	4.533	4.468	4.486	0	-0.09(-2.04%)
Jun 03, 2013	4.561	4.580	4.580	4.580	7,917	-0.03(-0.75%)
May 31, 2013	4.571	4.645	4.571	4.614	2,139	+0.12(+2.77%)
May 30, 2013	4.402	4.542	4.393	4.490	0	+0.06(+1.46%)
May 29, 2013	4.655	4.655	4.426	4.426	320	+0.02(+0.48%)
May 28, 2013	4.253	4.440	4.253	4.405	3,674	-0.06(-1.41%)
May 24, 2013	4.299	4.580	4.299	4.468	0	-0.01(-0.21%)
May 23, 2013	4.225	4.486	4.225	4.477	0	-0.08(-1.69%)
May 22, 2013	4.580	4.580	4.554	4.554	0	+0.16(+3.66%)
May 21, 2013	4.356	4.440	4.356	4.393	0	+0.07(+1.73%)
May 20, 2013	4.318	4.318	4.187	4.318	0	+0.02(+0.43%)
May 17, 2013	4.243	4.299	4.208	4.299	0	+0.07(+1.77%)
May 16, 2013	4.290	4.290	4.225	4.225	1,725	-0.07(-1.74%)
May 15, 2013	4.253	4.318	4.243	4.299	0	+0.09(+2.04%)
May 13, 2013	4.206	4.290	4.206	4.214	0	+0.05(+1.31%)
May 10, 2013	4.158	4.159	4.150	4.159	0	+0.09(+2.30%)
May 09, 2013	3.913	4.159	3.913	4.066	0	-0.05(-1.13%)
May 08, 2013	4.187	4.219	4.083	4.113	0	-0.12(-2.87%)
May 07, 2013	4.281	4.281	3.941	4.234	0	+0.07(+1.57%)
May 06, 2013	4.159	4.169	4.159	4.169	0	+0.08(+2.06%)
May 03, 2013	4.178	4.299	4.085	4.085	0	-0.09(-2.24%)
May 02, 2013	3.898	4.178	3.898	4.178	0	+0.28(+7.19%)
May 01, 2013	3.916	3.916	3.860	3.898	0	-0.06(-1.42%)
Apr 30, 2013	3.972	4.019	3.954	3.954	0	-0.03(-0.70%)
Apr 29, 2013	3.991	4.075	3.898	3.982	18,953	-0.09(-2.29%)
Apr 26, 2013	4.075	4.075	4.075	4.075	0	-0.02(-0.46%)
Apr 25, 2013	4.075	4.103	3.926	4.094	0	-0.01(-0.23%)
Apr 24, 2013	3.972	4.122	3.972	4.103	0	+0.13(+3.29%)
Apr 23, 2013	4.206	4.206	3.888	3.972	32,821	-0.23(-5.56%)
Apr 22, 2013	4.262	4.290	4.122	4.206	4,493	-0.13(-3.02%)
Apr 18, 2013	4.337	4.337	4.337	4.337	0	-0.01(-0.22%)
Apr 17, 2013	4.617	4.617	3.767	4.346	35,581	-0.15(-3.33%)
Apr 16, 2013	4.468	4.664	4.449	4.496	2,011	-0.17(-3.61%)
Apr 15, 2013	4.757	4.757	4.384	4.664	1,176	-0.09(-1.96%)
Apr 12, 2013	4.486	4.757	4.412	4.757	7,191	+0.07(+1.60%)
Apr 11, 2013	4.701	4.739	4.505	4.683	1,497	-0.07(-1.38%)
Apr 10, 2013	4.841	4.841	4.748	4.748	641	-0.01(-0.20%)
Apr 09, 2013	4.552	4.860	4.552	4.757	802	+0.18(+3.88%)
Apr 08, 2013	4.748	4.804	4.533	4.580	13,936	-0.23(-4.85%)
Apr 05, 2013	4.860	4.860	4.814	4.814	427	+0.03(+0.59%)
Apr 04, 2013	4.673	4.907	4.458	4.785	3,017	-0.05(-0.97%)
Apr 03, 2013	4.851	4.860	4.720	4.832	4,108	-0.03(-0.58%)
Apr 02, 2013	4.832	5.029	4.739	4.860	10,107	-0.18(-3.53%)
Apr 01, 2013	4.683	5.038	4.683	5.038	411	+0.08(+1.70%)
Mar 28, 2013	5.000	5.000	4.683	4.954	2,305	-0.09(-1.85%)
Mar 27, 2013	5.019	5.047	4.832	5.047	1,818	+0.01(+0.19%)
Mar 26, 2013	5.010	5.374	4.954	5.038	2,470	+0.04(+0.75%)
Mar 25, 2013	5.000	5.000	5.000	5.000	213	-0.07(-1.47%)
Mar 22, 2013	5.343	5.343	5.075	5.075	2,407	-0.24(-4.57%)
Mar 20, 2013	4.870	5.318	5.318	5.318	20,435	+0.40(+8.13%)
Mar 19, 2013	4.954	4.954	4.918	4.918	225	+0.01(+0.23%)
Mar 18, 2013	5.006	5.029	4.673	4.907	16,222	-0.13(-2.60%)
Mar 15, 2013	5.281	5.281	5.029	5.038	3,312	-0.24(-4.60%)
Mar 14, 2013	5.272	5.281	5.215	5.281	2,859	-0.05(-0.88%)
Mar 13, 2013	5.248	5.328	5.010	5.328	6,954	+0.10(+1.97%)
Mar 12, 2013	5.337	5.383	5.019	5.225	5,242	-0.18(-3.29%)
Mar 11, 2013	5.131	5.402	4.954	5.402	23,534	+0.28(+5.47%)
Mar 08, 2013	4.963	5.122	4.907	5.122	7,915	+0.07(+1.48%)
Mar 07, 2013	4.916	5.047	4.916	5.047	775	+0.08(+1.69%)
Mar 06, 2013	4.963	4.963	4.963	4.963	106	-0.04(-0.75%)
Mar 05, 2013	5.000	5.000	4.860	5.000	1,639	+0.00(+0.00%)
Mar 04, 2013	4.683	5.047	4.683	5.000	4,013	+0.00(+0.02%)
Mar 01, 2013	4.515	5.000	4.496	5.000	15,447	+0.28(+5.92%)
Feb 28, 2013	4.729	4.804	4.720	4.720	7,167	-0.08(-1.75%)
Feb 27, 2013	4.533	5.140	4.532	4.804	19,489	+0.27(+5.98%)
Feb 26, 2013	4.421	4.571	4.421	4.533	11,063	+0.05(+1.04%)
Feb 25, 2013	4.430	4.580	4.206	4.486	21,266	+0.07(+1.48%)
Feb 22, 2013	4.019	4.599	3.986	4.421	53,377	+0.36(+8.99%)
Feb 21, 2013	4.000	4.056	3.972	4.056	2,246	+0.06(+1.40%)
Feb 20, 2013	4.010	4.019	3.972	4.000	6,803	-0.01(-0.23%)
Feb 19, 2013	4.019	4.019	3.832	4.010	12,731	-0.01(-0.23%)
Feb 15, 2013	4.019	4.113	3.739	4.019	13,694	+0.00(+0.00%)
Feb 14, 2013	3.739	4.019	3.739	4.019	15,056	+0.27(+7.23%)
Feb 12, 2013	3.916	3.748	3.748	3.748	2,995	-0.13(-3.37%)
Feb 11, 2013	3.963	3.963	3.330	3.879	18,905	-0.07(-1.66%)
Feb 08, 2013	3.832	3.944	3.739	3.944	8,838	+0.11(+2.93%)
Feb 07, 2013	3.767	3.832	3.767	3.832	3,958	+0.07(+1.99%)
Feb 06, 2013	3.832	3.832	3.757	3.757	1,390	-0.17(-4.29%)
Feb 04, 2013	3.832	3.926	3.729	3.926	10,281	+0.05(+1.20%)
Feb 01, 2013	4.019	4.019	3.785	3.879	6,684	-0.23(-5.68%)
Jan 31, 2013	3.598	4.113	3.598	4.113	9,227	+0.28(+7.32%)
Jan 30, 2013	4.019	4.042	3.729	3.832	34,154	-0.09(-2.38%)
Jan 29, 2013	3.598	4.404	3.598	3.926	17,970	+0.34(+9.59%)
Jan 28, 2013	3.384	3.635	3.384	3.582	7,703	+0.18(+5.29%)
Jan 25, 2013	3.243	3.412	3.103	3.402	8,789	+0.18(+5.51%)
Jan 24, 2013	3.178	3.225	3.178	3.225	6,466	+0.06(+1.77%)
Jan 23, 2013	3.084	3.169	2.972	3.169	6,877	+0.04(+1.19%)
Jan 22, 2013	3.131	3.131	3.131	3.131	1,283	-0.05(-1.47%)
Jan 18, 2013	3.038	3.178	3.038	3.178	12,496	+0.14(+4.62%)
Jan 17, 2013	3.038	3.038	3.038	3.038	320	-0.04(-1.22%)
Jan 16, 2013	3.075	3.075	3.075	3.075	320	-0.00(-0.03%)
Jan 15, 2013	3.038	3.084	2.911	3.076	1,656	-0.05(-1.47%)
Jan 14, 2013	3.122	3.122	3.122	3.122	106	-0.02(-0.65%)
Jan 11, 2013	3.038	3.142	3.038	3.142	427	+0.08(+2.50%)
Jan 10, 2013	3.038	3.142	3.038	3.066	1,284	+0.03(+0.92%)
Jan 09, 2013	3.169	3.169	3.038	3.038	320	+0.00(+0.00%)
Jan 08, 2013	3.038	3.131	2.944	3.038	4,038	-0.03(-0.91%)
Jan 04, 2013	3.066	3.066	3.066	3.066	0	+0.00(+0.00%)
Jan 03, 2013	3.066	3.066	3.066	3.066	1,069	-0.08(-2.67%)
Jan 02, 2013	3.006	3.150	3.006	3.150	267	+0.21(+7.32%)
Dec 31, 2012	2.725	2.944	2.720	2.935	3,958	-0.01(-0.32%)
Dec 28, 2012	2.944	2.944	2.804	2.944	427	+0.22(+8.25%)
Dec 27, 2012	2.748	2.757	2.720	2.720	2,353	+0.01(+0.34%)
Dec 26, 2012	2.762	2.851	2.711	2.711	5,746	-0.05(-1.69%)
Dec 24, 2012	2.757	2.757	2.757	2.757	177	+0.00(+0.00%)
Dec 21, 2012	2.804	2.813	2.757	2.757	3,054	-0.09(-3.28%)
Dec 20, 2012	2.888	2.944	2.804	2.851	8,277	+0.04(+1.59%)
Dec 19, 2012	2.897	2.897	2.804	2.806	8,559	-0.14(-4.69%)
Dec 18, 2012	2.944	2.944	2.944	2.944	213	+0.18(+6.42%)
Dec 17, 2012	2.767	2.767	2.767	2.767	998	-0.16(-5.55%)
Dec 14, 2012	2.929	2.939	2.929	2.929	641	+0.09(+3.10%)
Dec 13, 2012	2.869	2.879	2.841	2.841	1,283	-0.02(-0.65%)
Dec 12, 2012	2.823	2.860	2.804	2.860	1,079	-0.07(-2.24%)
Dec 10, 2012	2.897	2.926	2.926	2.926	106	+0.00(+0.00%)
Dec 07, 2012	3.075	3.084	2.897	2.926	1,925	-0.16(-5.15%)
Dec 06, 2012	2.982	3.084	2.944	3.084	5,108	+0.19(+6.45%)
Dec 04, 2012	2.963	2.897	2.897	2.897	748	-0.19(-6.06%)
Nov 30, 2012	3.075	3.084	3.075	3.084	2,001	+0.01(+0.30%)
Nov 29, 2012	3.075	3.075	3.028	3.075	2,902	+0.00(+0.00%)
Nov 28, 2012	3.066	3.075	3.066	3.075	1,069	+0.06(+1.95%)
Nov 27, 2012	3.075	3.075	2.991	3.016	1,140	-0.07(-2.21%)
Nov 26, 2012	3.038	3.084	2.991	3.084	2,552	+0.09(+3.12%)
Nov 21, 2012	2.991	2.991	2.991	2.991	3,316	-0.07(-2.14%)
Nov 20, 2012	3.038	3.056	3.025	3.056	855	-0.10(-3.08%)
Nov 19, 2012	2.954	3.154	2.944	3.154	1,150	+0.03(+1.02%)
Nov 16, 2012	2.897	3.122	2.897	3.122	2,353	+0.22(+7.74%)
Nov 14, 2012	2.907	2.897	2.897	2.897	1,069	-0.04(-1.27%)
Nov 12, 2012	2.935	2.935	2.935	2.935	5,777	-0.06(-1.86%)
Nov 09, 2012	2.963	3.123	2.841	2.990	4,711	-0.19(-5.90%)
Nov 08, 2012	3.178	3.178	3.178	3.178	320	-0.08(-2.58%)
Nov 07, 2012	3.038	3.262	2.897	3.262	12,133	-0.10(-3.06%)
Nov 06, 2012	3.178	3.365	3.178	3.365	320	+0.21(+6.51%)
Nov 05, 2012	3.094	3.197	3.038	3.159	7,596	-0.02(-0.59%)

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.