Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	1.900	1.920	1.850	1.890	220,980	-0.01(-0.53%)
Jan 30, 2014	1.920	1.950	1.890	1.900	310,120	+0.01(+0.53%)
Jan 29, 2014	1.710	1.920	1.710	1.890	557,842	+0.17(+9.88%)
Jan 28, 2014	1.720	1.760	1.710	1.720	96,383	+0.00(+0.00%)
Jan 27, 2014	1.720	1.780	1.680	1.720	155,803	-0.02(-1.15%)
Jan 24, 2014	1.810	1.810	1.680	1.740	313,143	-0.09(-4.92%)
Jan 23, 2014	1.650	1.860	1.620	1.830	2,057,983	+0.17(+10.24%)
Jan 22, 2014	1.620	1.690	1.620	1.660	1,188,665	+0.02(+1.22%)
Jan 21, 2014	1.660	1.670	1.620	1.640	220,487	-0.04(-2.38%)
Jan 17, 2014	1.630	1.680	1.680	1.680	252,100	+0.04(+2.44%)
Jan 16, 2014	1.650	1.675	1.590	1.640	261,261	-0.03(-1.80%)
Jan 15, 2014	1.610	1.700	1.610	1.670	401,590	+0.06(+3.73%)
Jan 14, 2014	1.500	1.620	1.500	1.610	379,474	+0.11(+7.33%)
Jan 13, 2014	1.520	1.540	1.500	1.500	210,943	-0.01(-0.66%)
Jan 10, 2014	1.530	1.560	1.510	1.510	54,172	+0.00(+0.00%)
Jan 09, 2014	1.590	1.600	1.510	1.510	110,951	-0.06(-3.82%)
Jan 08, 2014	1.610	1.611	1.560	1.570	75,069	-0.04(-2.48%)
Jan 07, 2014	1.600	1.630	1.570	1.610	232,970	+0.01(+0.63%)
Jan 06, 2014	1.630	1.670	1.580	1.600	122,019	-0.01(-0.62%)
Jan 03, 2014	1.610	1.655	1.610	1.610	117,182	-0.01(-0.62%)
Jan 02, 2014	1.680	1.680	1.610	1.620	179,661	-0.05(-2.99%)
Dec 31, 2013	1.640	1.670	1.670	1.670	293,900	+0.03(+1.83%)
Dec 30, 2013	1.670	1.670	1.610	1.640	194,795	+0.00(+0.00%)
Dec 27, 2013	1.660	1.690	1.610	1.640	97,011	-0.02(-1.20%)
Dec 26, 2013	1.630	1.750	1.620	1.660	632,039	+0.03(+1.84%)
Dec 24, 2013	1.580	1.650	1.570	1.630	289,169	+0.03(+1.87%)
Dec 23, 2013	1.570	1.630	1.561	1.600	247,495	+0.03(+1.91%)
Dec 20, 2013	1.600	1.600	1.510	1.570	165,924	-0.03(-1.88%)
Dec 19, 2013	1.600	1.610	1.560	1.600	216,178	-0.01(-0.62%)
Dec 18, 2013	1.670	1.680	1.580	1.610	540,317	-0.05(-3.01%)
Dec 17, 2013	1.750	1.751	1.655	1.660	257,747	-0.11(-6.21%)
Dec 16, 2013	1.740	1.870	1.740	1.770	126,635	+0.03(+1.72%)
Dec 13, 2013	1.680	1.740	1.650	1.740	106,003	+0.08(+4.82%)
Dec 12, 2013	1.750	1.750	1.660	1.660	145,332	-0.09(-5.14%)
Dec 11, 2013	1.840	1.850	1.720	1.750	202,636	-0.06(-3.31%)
Dec 10, 2013	1.870	1.920	1.780	1.810	147,129	-0.08(-4.23%)
Dec 09, 2013	1.880	1.980	1.870	1.890	130,801	+0.01(+0.53%)
Dec 06, 2013	1.880	1.940	1.880	1.880	0	-0.02(-1.05%)
Dec 05, 2013	1.930	1.960	1.880	1.900	0	-0.04(-2.06%)
Dec 04, 2013	1.980	1.980	1.920	1.940	0	-0.04(-2.02%)
Dec 03, 2013	1.940	1.990	1.940	1.980	0	+0.02(+1.02%)
Dec 02, 2013	2.020	2.050	1.950	1.960	0	-0.04(-2.00%)
Nov 29, 2013	1.980	2.000	1.970	2.000	0	+0.04(+2.04%)
Nov 27, 2013	1.980	1.980	1.950	1.960	0	-0.01(-0.51%)
Nov 26, 2013	1.970	2.030	1.940	1.970	0	+0.01(+0.51%)
Nov 25, 2013	1.940	2.000	1.940	1.960	0	+0.02(+1.03%)
Nov 22, 2013	1.960	2.000	1.930	1.940	0	-0.05(-2.51%)
Nov 21, 2013	1.870	2.000	1.850	1.990	0	+0.11(+5.85%)
Nov 20, 2013	1.960	1.960	1.870	1.880	0	-0.06(-3.09%)
Nov 19, 2013	1.970	2.050	1.900	1.940	0	+0.01(+0.52%)
Nov 18, 2013	2.030	2.040	1.910	1.930	0	-0.09(-4.46%)
Nov 15, 2013	2.020	2.080	1.920	2.020	0	-0.02(-0.98%)
Nov 14, 2013	2.100	2.100	2.010	2.040	0	-0.07(-3.32%)
Nov 12, 2013	1.940	2.139	1.920	2.110	0	+0.08(+3.94%)
Nov 11, 2013	2.390	2.390	1.900	2.030	0	-0.32(-13.62%)
Nov 08, 2013	2.380	2.420	2.320	2.350	0	-0.05(-2.08%)
Nov 07, 2013	2.500	2.500	2.310	2.400	0	-0.08(-3.23%)
Nov 06, 2013	2.480	2.500	2.480	2.480	0	+0.00(+0.00%)
Nov 05, 2013	2.540	2.550	2.480	2.480	0	-0.03(-1.20%)
Nov 04, 2013	2.520	2.570	2.500	2.510	0	+0.03(+1.21%)
Nov 01, 2013	2.470	2.520	2.470	2.480	0	+0.03(+1.22%)
Oct 31, 2013	2.480	2.490	2.450	2.450	0	-0.01(-0.41%)
Oct 30, 2013	2.450	2.558	2.450	2.460	0	-0.02(-0.81%)
Oct 29, 2013	2.499	2.520	2.470	2.480	0	+0.01(+0.40%)
Oct 28, 2013	2.499	2.556	2.470	2.470	0	+0.03(+1.23%)
Oct 25, 2013	2.470	2.500	2.430	2.440	0	-0.05(-2.01%)
Oct 24, 2013	2.470	2.500	2.440	2.490	0	-0.01(-0.40%)
Oct 23, 2013	2.470	2.500	2.450	2.500	0	+0.03(+1.21%)
Oct 22, 2013	2.470	2.520	2.450	2.470	0	+0.01(+0.41%)
Oct 21, 2013	2.440	2.490	2.440	2.460	0	+0.02(+0.82%)
Oct 18, 2013	2.450	2.470	2.430	2.440	27,022	-0.04(-1.61%)
Oct 17, 2013	2.470	2.500	2.450	2.480	0	+0.01(+0.40%)
Oct 16, 2013	2.470	2.550	2.400	2.470	0	-0.02(-0.80%)
Oct 15, 2013	2.460	2.492	2.460	2.490	0	+0.02(+0.81%)
Oct 14, 2013	2.450	2.530	2.450	2.470	0	-0.11(-4.26%)
Oct 11, 2013	2.620	2.620	2.450	2.580	0	+0.22(+9.32%)
Oct 10, 2013	2.470	2.510	2.360	2.360	0	-0.11(-4.45%)
Oct 09, 2013	2.460	2.510	2.420	2.470	0	-0.01(-0.40%)
Oct 08, 2013	2.460	2.520	2.460	2.480	0	+0.03(+1.22%)
Oct 07, 2013	2.440	2.519	2.440	2.450	0	-0.04(-1.61%)
Oct 04, 2013	2.530	2.590	2.450	2.490	0	-0.01(-0.40%)
Oct 03, 2013	2.660	2.660	2.450	2.500	0	-0.18(-6.72%)
Oct 02, 2013	2.590	2.680	2.500	2.680	0	+0.03(+1.13%)
Oct 01, 2013	2.372	2.650	2.372	2.650	0	+0.20(+8.16%)
Sep 27, 2013	2.400	2.470	2.353	2.450	0	+0.03(+1.24%)
Sep 26, 2013	2.410	2.470	2.400	2.420	0	+0.03(+1.26%)
Sep 25, 2013	2.420	2.460	2.390	2.390	0	-0.01(-0.42%)
Sep 24, 2013	2.460	2.470	2.390	2.400	0	-0.04(-1.64%)
Sep 23, 2013	2.460	2.500	2.440	2.440	0	-0.02(-0.81%)
Sep 20, 2013	2.450	2.460	2.420	2.460	0	+0.01(+0.41%)
Sep 19, 2013	2.450	2.480	2.400	2.450	0	+0.05(+2.08%)
Sep 18, 2013	2.440	2.450	2.400	2.400	0	-0.02(-0.83%)
Sep 17, 2013	2.400	2.470	2.400	2.420	0	+0.00(+0.00%)
Sep 16, 2013	2.461	2.500	2.410	2.420	0	-0.04(-1.63%)
Sep 13, 2013	2.470	2.494	2.410	2.460	0	+0.01(+0.41%)
Sep 12, 2013	2.500	2.550	2.450	2.450	0	-0.05(-2.00%)
Sep 11, 2013	2.460	2.550	2.460	2.500	0	+0.02(+0.81%)
Sep 10, 2013	2.530	2.580	2.401	2.480	0	-0.07(-2.75%)
Sep 09, 2013	2.500	2.550	2.430	2.550	0	+0.07(+2.82%)
Sep 06, 2013	2.490	2.530	2.450	2.480	0	-0.02(-0.80%)
Sep 05, 2013	2.560	2.560	2.460	2.500	0	-0.05(-1.96%)
Sep 04, 2013	2.530	2.555	2.460	2.550	0	+0.00(+0.00%)
Sep 03, 2013	2.600	2.600	2.520	2.550	0	-0.03(-1.16%)
Aug 30, 2013	2.580	2.600	2.505	2.580	0	-0.01(-0.39%)
Aug 29, 2013	2.590	2.600	2.500	2.590	0	-0.02(-0.77%)
Aug 28, 2013	2.740	2.740	2.580	2.610	0	-0.11(-4.04%)
Aug 27, 2013	2.670	2.720	2.610	2.720	0	+0.01(+0.37%)
Aug 26, 2013	2.704	2.720	2.660	2.710	0	+0.00(+0.00%)
Aug 23, 2013	2.750	2.750	2.660	2.710	0	-0.02(-0.73%)
Aug 22, 2013	2.770	2.790	2.690	2.730	0	+0.00(+0.00%)
Aug 21, 2013	2.710	2.760	2.670	2.730	0	+0.00(+0.00%)
Aug 20, 2013	2.725	2.820	2.725	2.730	0	+0.02(+0.74%)
Aug 19, 2013	2.800	2.849	2.710	2.710	0	-0.04(-1.45%)
Aug 16, 2013	2.660	2.760	2.620	2.750	0	+0.12(+4.56%)
Aug 15, 2013	2.780	2.840	2.630	2.630	176,487	-0.20(-7.07%)
Aug 14, 2013	2.910	2.980	2.790	2.830	0	-0.07(-2.41%)
Aug 13, 2013	3.000	3.000	2.870	2.900	88,071	-0.10(-3.33%)
Aug 12, 2013	3.000	3.050	2.960	3.000	155,530	+0.04(+1.35%)
Aug 09, 2013	3.280	3.350	2.800	2.960	338,631	-0.20(-6.33%)
Aug 08, 2013	3.180	3.300	3.116	3.160	122,018	+0.00(+0.00%)
Aug 07, 2013	3.050	3.190	2.971	3.160	96,003	+0.09(+2.93%)
Aug 06, 2013	2.950	3.070	2.920	3.070	32,282	+0.14(+4.78%)
Aug 05, 2013	2.910	2.970	2.900	2.930	28,858	+0.02(+0.69%)
Aug 02, 2013	2.800	2.910	2.790	2.910	75,854	+0.09(+3.19%)
Aug 01, 2013	2.780	2.890	2.780	2.820	53,887	+0.04(+1.44%)
Jul 31, 2013	2.810	2.840	2.770	2.780	0	-0.05(-1.77%)
Jul 30, 2013	2.810	2.840	2.780	2.830	0	+0.02(+0.71%)
Jul 29, 2013	2.810	2.840	2.800	2.810	0	-0.03(-1.06%)
Jul 26, 2013	2.780	2.840	2.730	2.840	0	+0.06(+2.16%)
Jul 25, 2013	2.780	2.870	2.760	2.780	0	-0.03(-1.07%)
Jul 24, 2013	2.780	2.820	2.750	2.810	0	+0.06(+2.18%)
Jul 23, 2013	2.770	2.780	2.750	2.750	0	-0.04(-1.43%)
Jul 22, 2013	2.750	2.820	2.750	2.790	0	+0.04(+1.45%)
Jul 19, 2013	2.790	2.790	2.740	2.750	0	-0.03(-1.08%)
Jul 18, 2013	2.750	2.790	2.750	2.780	0	+0.03(+1.09%)
Jul 17, 2013	2.800	2.810	2.730	2.750	22,086	-0.05(-1.79%)
Jul 16, 2013	2.770	2.850	2.750	2.800	0	+0.05(+1.82%)
Jul 15, 2013	2.750	2.780	2.730	2.750	0	+0.00(+0.00%)
Jul 12, 2013	2.770	2.800	2.730	2.750	0	-0.05(-1.79%)
Jul 11, 2013	2.790	2.800	2.750	2.800	0	+0.03(+1.08%)
Jul 10, 2013	2.780	2.780	2.730	2.770	0	-0.03(-1.07%)
Jul 09, 2013	2.790	2.800	2.730	2.800	0	+0.00(+0.00%)
Jul 08, 2013	2.750	2.800	2.720	2.800	0	+0.00(+0.00%)
Jul 05, 2013	2.790	2.800	2.681	2.800	0	+0.05(+1.82%)
Jul 03, 2013	2.720	2.770	2.650	2.750	0	+0.06(+2.23%)
Jul 02, 2013	2.660	2.720	2.610	2.690	0	+0.06(+2.28%)
Jul 01, 2013	2.690	2.750	2.600	2.630	0	-0.02(-0.75%)
Jun 28, 2013	2.595	2.660	2.550	2.650	50,564	+0.05(+1.92%)
Jun 27, 2013	2.530	2.610	2.510	2.600	0	+0.07(+2.77%)
Jun 26, 2013	2.550	2.570	2.500	2.530	0	+0.01(+0.40%)
Jun 25, 2013	2.530	2.544	2.480	2.520	0	-0.02(-0.79%)
Jun 24, 2013	2.550	2.670	2.540	2.540	0	+0.04(+1.60%)
Jun 21, 2013	2.630	2.630	2.500	2.500	130,200	-0.04(-1.57%)
Jun 20, 2013	2.535	2.560	2.520	2.540	0	-0.02(-0.78%)
Jun 19, 2013	2.580	2.589	2.550	2.560	0	+0.00(+0.00%)
Jun 18, 2013	2.605	2.605	2.520	2.560	0	-0.07(-2.66%)
Jun 17, 2013	2.665	2.680	2.600	2.630	0	-0.03(-1.13%)
Jun 14, 2013	2.650	2.700	2.620	2.660	0	+0.03(+1.14%)
Jun 13, 2013	2.630	2.670	2.590	2.630	84,556	+0.02(+0.77%)
Jun 12, 2013	2.625	2.660	2.610	2.610	36,138	-0.02(-0.76%)
Jun 11, 2013	2.620	2.670	2.619	2.630	29,809	-0.04(-1.50%)
Jun 10, 2013	2.650	2.690	2.600	2.670	0	+0.02(+0.75%)
Jun 07, 2013	2.650	2.700	2.615	2.650	0	+0.02(+0.76%)
Jun 06, 2013	2.500	2.659	2.500	2.630	0	+0.11(+4.37%)
Jun 05, 2013	2.480	2.560	2.480	2.520	0	+0.01(+0.40%)
Jun 04, 2013	2.550	2.580	2.500	2.510	0	-0.04(-1.57%)
Jun 03, 2013	2.620	2.640	2.500	2.550	50,164	-0.05(-1.92%)
May 31, 2013	2.700	2.700	2.550	2.600	46,049	-0.08(-2.99%)
May 30, 2013	2.540	2.780	2.520	2.680	0	+0.16(+6.35%)
May 29, 2013	2.370	2.570	2.370	2.520	149,472	+0.11(+4.56%)
May 28, 2013	2.370	2.490	2.260	2.410	222,644	+0.03(+1.26%)
May 24, 2013	2.450	2.450	2.280	2.380	0	-0.06(-2.46%)
May 23, 2013	2.500	2.500	2.390	2.440	0	-0.05(-2.01%)
May 22, 2013	2.550	2.550	2.460	2.490	0	-0.02(-0.80%)
May 21, 2013	2.510	2.550	2.500	2.510	0	+0.01(+0.40%)
May 20, 2013	2.510	2.540	2.500	2.500	0	-0.04(-1.57%)
May 17, 2013	2.530	2.580	2.510	2.540	0	+0.00(+0.00%)
May 16, 2013	2.480	2.570	2.480	2.540	17,560	+0.03(+1.20%)
May 15, 2013	2.450	2.600	2.450	2.510	0	+0.11(+4.58%)
May 13, 2013	2.490	2.510	2.380	2.400	0	-0.09(-3.61%)
May 10, 2013	2.500	2.650	2.490	2.490	0	-0.13(-4.96%)
May 09, 2013	2.680	2.680	2.600	2.620	0	-0.01(-0.38%)
May 08, 2013	2.700	2.740	2.550	2.630	0	-0.04(-1.50%)
May 07, 2013	2.760	2.760	2.630	2.670	0	-0.05(-1.84%)
May 06, 2013	2.800	2.834	2.710	2.720	0	-0.09(-3.20%)
May 03, 2013	2.880	2.880	2.800	2.810	0	-0.05(-1.75%)
May 02, 2013	2.750	2.900	2.750	2.860	0	+0.07(+2.51%)
May 01, 2013	2.720	2.800	2.720	2.790	0	+0.05(+1.82%)
Apr 30, 2013	2.800	2.800	2.720	2.740	0	-0.03(-1.08%)
Apr 29, 2013	2.800	2.820	2.730	2.770	31,176	+0.01(+0.36%)
Apr 26, 2013	2.790	2.790	2.750	2.760	21,830	+0.01(+0.36%)
Apr 25, 2013	2.730	2.760	2.700	2.750	17,724	+0.01(+0.36%)
Apr 24, 2013	2.750	2.770	2.660	2.740	0	-0.04(-1.44%)
Apr 23, 2013	2.651	2.810	2.651	2.780	19,831	+0.11(+4.12%)
Apr 22, 2013	2.700	2.700	2.640	2.670	5,300	-0.03(-1.11%)
Apr 19, 2013	2.720	2.750	2.680	2.700	8,311	+0.01(+0.37%)
Apr 18, 2013	2.770	2.790	2.680	2.690	15,286	-0.04(-1.47%)
Apr 17, 2013	2.750	2.750	2.710	2.730	19,037	-0.05(-1.80%)
Apr 16, 2013	2.730	2.850	2.719	2.780	239,398	+0.05(+1.83%)
Apr 15, 2013	2.700	2.810	2.700	2.730	132,374	-0.01(-0.36%)
Apr 12, 2013	2.755	2.810	2.680	2.740	70,842	+0.00(+0.00%)
Apr 11, 2013	2.800	2.820	2.740	2.740	85,695	-0.05(-1.79%)
Apr 10, 2013	2.740	2.830	2.740	2.790	58,203	+0.03(+1.09%)
Apr 09, 2013	2.780	2.870	2.760	2.760	76,200	-0.04(-1.43%)
Apr 08, 2013	2.800	2.820	2.750	2.800	33,546	+0.00(+0.00%)
Apr 05, 2013	2.750	2.870	2.750	2.800	120,934	-0.02(-0.71%)
Apr 04, 2013	2.800	2.830	2.750	2.820	90,903	-0.02(-0.70%)
Apr 03, 2013	2.830	2.890	2.750	2.840	103,406	+0.00(+0.00%)
Apr 02, 2013	2.800	2.840	2.730	2.840	26,127	+0.02(+0.71%)
Apr 01, 2013	2.780	2.840	2.750	2.820	44,741	+0.02(+0.71%)
Mar 28, 2013	2.750	2.840	2.750	2.800	62,827	+0.02(+0.72%)
Mar 27, 2013	2.790	2.820	2.780	2.780	7,311	-0.05(-1.77%)
Mar 26, 2013	2.800	2.840	2.790	2.830	17,997	+0.00(+0.00%)
Mar 25, 2013	2.880	2.890	2.800	2.830	17,839	-0.01(-0.35%)
Mar 22, 2013	2.750	2.850	2.750	2.840	9,195	+0.11(+4.03%)
Mar 21, 2013	2.750	2.800	2.730	2.730	43,854	+0.00(+0.00%)
Mar 20, 2013	2.710	2.940	2.710	2.730	15,742	+0.03(+1.11%)
Mar 19, 2013	2.750	2.781	2.660	2.700	50,480	-0.05(-1.82%)
Mar 18, 2013	2.680	2.800	2.680	2.750	54,632	-0.02(-0.72%)
Mar 15, 2013	2.940	2.940	2.750	2.770	82,336	-0.14(-4.81%)
Mar 14, 2013	2.860	2.930	2.860	2.910	56,626	+0.07(+2.46%)
Mar 13, 2013	2.782	2.870	2.750	2.840	9,807	+0.03(+1.07%)
Mar 12, 2013	2.800	2.880	2.740	2.810	112,784	+0.07(+2.55%)
Mar 11, 2013	2.750	2.900	2.740	2.740	108,804	+0.00(+0.00%)
Mar 08, 2013	2.700	2.770	2.680	2.740	49,737	+0.02(+0.74%)
Mar 07, 2013	2.750	2.830	2.690	2.720	134,774	-0.04(-1.45%)
Mar 06, 2013	2.750	2.800	2.720	2.760	42,412	-0.02(-0.72%)
Mar 05, 2013	2.840	2.850	2.780	2.780	36,996	-0.07(-2.46%)
Mar 04, 2013	2.850	2.870	2.751	2.850	24,286	+0.04(+1.42%)
Mar 01, 2013	2.850	2.940	2.766	2.810	76,902	-0.02(-0.71%)
Feb 28, 2013	2.870	2.940	2.810	2.830	73,890	-0.07(-2.41%)
Feb 27, 2013	2.870	2.950	2.850	2.900	46,856	+0.01(+0.35%)
Feb 26, 2013	2.950	3.000	2.880	2.890	36,886	-0.02(-0.69%)
Feb 22, 2013	2.900	2.930	2.880	2.910	42,988	+0.00(+0.00%)
Feb 21, 2013	2.922	2.940	2.900	2.910	30,598	-0.07(-2.35%)
Feb 20, 2013	3.130	3.130	2.950	2.980	27,478	-0.08(-2.61%)
Feb 19, 2013	3.100	3.138	3.030	3.060	70,304	-0.03(-0.97%)
Feb 15, 2013	3.040	3.130	3.040	3.090	31,706	+0.02(+0.65%)
Feb 14, 2013	3.020	3.100	3.000	3.070	18,831	+0.01(+0.33%)
Feb 13, 2013	3.030	3.130	2.960	3.060	155,541	+0.07(+2.34%)
Feb 12, 2013	3.040	3.160	2.870	2.990	61,346	-0.11(-3.55%)
Feb 11, 2013	3.020	3.120	2.950	3.100	45,319	+0.11(+3.68%)
Feb 08, 2013	3.070	3.070	2.950	2.990	11,784	-0.05(-1.64%)
Feb 07, 2013	3.050	3.130	3.000	3.040	40,972	-0.01(-0.33%)
Feb 06, 2013	3.070	3.070	3.010	3.050	9,232	+0.05(+1.67%)
Feb 04, 2013	2.985	3.040	2.959	3.000	21,219	-0.03(-0.99%)

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.