Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	1.464	1.479	1.449	1.469	28,528	-0.04(-2.36%)
Oct 30, 2014	1.494	1.504	1.494	1.504	3,344	-0.03(-1.99%)
Oct 29, 2014	1.499	1.535	1.474	1.535	3,122	+0.04(+2.37%)
Oct 28, 2014	1.499	1.499	1.489	1.499	22,429	+0.00(+0.00%)
Oct 27, 2014	1.428	1.499	1.601	1.499	20,590	-0.10(-6.35%)
Oct 24, 2014	1.525	1.601	1.525	1.601	16,527	+0.12(+7.88%)
Oct 23, 2014	1.525	1.550	1.484	1.484	26,392	-0.04(-2.67%)
Oct 22, 2014	1.596	1.596	1.479	1.525	11,360	-0.09(-5.66%)
Oct 21, 2014	1.616	1.621	1.616	1.616	4,328	-0.01(-0.63%)
Oct 20, 2014	1.642	1.692	1.626	1.626	14,441	-0.07(-3.90%)
Oct 17, 2014	1.677	1.692	1.677	1.692	31,381	+0.02(+1.24%)
Oct 16, 2014	1.743	1.743	1.662	1.672	45,449	-0.10(-5.48%)
Oct 15, 2014	1.794	1.794	1.759	1.769	13,920	-0.06(-3.07%)
Oct 13, 2014	1.820	1.825	1.825	1.825	4,722	+0.04(+2.28%)
Oct 10, 2014	1.814	1.814	1.784	1.784	15,818	-0.04(-2.39%)
Oct 09, 2014	1.830	1.840	1.828	1.828	5,971	-0.05(-2.55%)
Oct 08, 2014	1.870	1.886	1.870	1.875	4,918	-0.04(-2.12%)
Oct 07, 2014	1.901	1.916	1.881	1.916	27,850	+0.04(+2.17%)
Oct 06, 2014	1.942	2.043	1.875	1.875	11,990	+0.01(+0.27%)
Oct 03, 2014	1.870	1.870	1.870	1.870	3,935	-0.01(-0.54%)
Oct 01, 2014	1.886	1.881	1.881	1.881	67,879	-0.04(-2.12%)
Sep 30, 2014	1.896	1.926	1.881	1.921	28,914	-0.02(-0.79%)
Sep 29, 2014	1.906	1.942	1.906	1.936	19,871	-0.02(-1.04%)
Sep 25, 2014	1.977	1.957	1.957	1.957	5,509	-0.04(-1.79%)
Sep 24, 2014	2.013	2.074	1.977	1.992	9,247	+0.01(+0.26%)
Sep 23, 2014	2.023	2.023	1.987	1.987	10,427	+0.02(+1.03%)
Sep 22, 2014	2.008	2.008	1.967	1.967	4,023	-0.04(-1.78%)
Sep 19, 2014	2.008	2.008	1.975	2.003	23,846	-0.03(-1.25%)
Sep 17, 2014	2.033	2.028	2.028	2.028	7,870	-0.02(-0.75%)
Sep 16, 2014	2.043	2.043	2.043	2.043	283	+0.02(+1.01%)
Sep 15, 2014	2.094	2.094	1.931	2.023	4,820	-0.09(-4.33%)
Sep 12, 2014	2.099	2.201	2.053	2.114	5,804	-0.06(-2.58%)
Sep 11, 2014	2.168	2.170	2.170	2.170	98	+0.00(+0.08%)
Sep 10, 2014	2.170	2.170	2.168	2.168	1,475	-0.00(-0.00%)
Sep 08, 2014	2.211	2.168	2.168	2.168	1,377	-0.04(-1.69%)
Sep 04, 2014	2.211	2.206	2.206	2.206	1,574	+0.05(+2.36%)
Sep 03, 2014	2.180	2.180	2.130	2.155	10,427	+0.02(+0.95%)
Sep 02, 2014	2.110	2.135	2.073	2.135	4,918	-0.05(-2.33%)
Aug 28, 2014	2.140	2.186	2.186	2.186	2,754	+0.00(+0.00%)
Aug 27, 2014	2.186	2.186	2.186	2.186	493	+0.01(+0.24%)
Aug 26, 2014	2.180	2.180	2.180	2.180	393	+0.03(+1.18%)
Aug 25, 2014	2.140	2.155	2.140	2.155	787	-0.02(-0.70%)
Aug 22, 2014	2.170	2.170	2.170	2.170	118	+0.00(+0.00%)
Aug 21, 2014	2.170	2.170	2.170	2.170	196	-0.02(-0.70%)
Aug 20, 2014	2.206	2.216	2.180	2.186	1,833	-0.02(-0.78%)
Aug 19, 2014	2.221	2.221	2.203	2.203	550	+0.03(+1.49%)
Aug 18, 2014	2.211	2.211	2.170	2.170	6,351	+0.05(+2.15%)
Aug 15, 2014	2.125	2.125	2.125	2.125	1,554	+0.00(+0.00%)
Aug 12, 2014	2.175	2.125	2.125	2.125	787	-0.06(-2.56%)
Aug 08, 2014	2.180	2.180	2.180	2.180	590	+0.04(+1.90%)
Aug 07, 2014	2.211	2.211	2.130	2.140	21,914	-0.08(-3.44%)
Aug 06, 2014	2.216	2.216	2.216	2.216	426	+0.04(+1.63%)
Aug 05, 2014	2.180	2.180	2.180	2.180	196	-0.05(-2.05%)
Aug 04, 2014	2.226	2.226	2.226	2.226	196	+0.03(+1.15%)
Aug 01, 2014	2.211	2.211	2.155	2.201	3,496	-0.01(-0.23%)
Jul 31, 2014	2.277	2.277	2.206	2.206	4,218	+0.02(+0.93%)
Jul 30, 2014	2.236	2.262	2.175	2.186	12,371	-0.01(-0.46%)
Jul 29, 2014	2.267	2.323	2.135	2.196	83,084	-0.01(-0.23%)
Jul 28, 2014	2.201	2.201	2.201	2.201	295	+0.03(+1.17%)
Jul 25, 2014	2.186	2.186	2.175	2.175	2,951	-0.06(-2.73%)
Jul 24, 2014	2.236	2.236	2.236	2.236	196	+0.00(+0.16%)
Jul 23, 2014	2.282	2.282	2.226	2.233	788	+0.01(+0.30%)
Jul 22, 2014	2.201	2.226	2.201	2.226	1,745	+0.02(+0.92%)
Jul 21, 2014	2.206	2.206	2.206	2.206	393	+0.00(+0.00%)
Jul 18, 2014	2.089	2.206	1.779	2.206	7,673	+0.04(+1.61%)
Jul 17, 2014	2.160	2.171	2.160	2.171	1,162	-0.04(-1.59%)
Jul 16, 2014	2.211	2.211	2.094	2.206	3,372	+0.02(+1.02%)
Jul 08, 2014	2.186	2.184	2.184	2.184	1,574	+0.01(+0.62%)
Jul 07, 2014	2.201	2.201	2.170	2.170	787	+0.04(+1.91%)
Jul 02, 2014	2.069	2.130	2.130	2.130	7,279	-0.06(-2.56%)
Jul 01, 2014	2.186	2.186	2.186	2.186	285	-0.05(-2.27%)
Jun 30, 2014	2.282	2.282	2.236	2.236	991	+0.10(+4.76%)
Jun 27, 2014	2.135	2.135	2.135	2.135	1,967	-0.09(-3.89%)
Jun 26, 2014	2.221	2.221	2.221	2.221	169	+0.00(+0.00%)
Jun 25, 2014	2.160	2.221	2.160	2.221	6,878	+0.06(+2.82%)
Jun 23, 2014	2.160	2.160	2.160	2.160	393	+0.04(+1.67%)
Jun 20, 2014	2.125	2.125	2.125	2.125	2,065	-0.02(-0.71%)
Jun 18, 2014	2.338	2.140	2.140	2.140	5,705	-0.04(-1.64%)
Jun 17, 2014	2.338	2.338	2.175	2.175	2,557	-0.07(-3.17%)
Jun 13, 2014	2.302	2.246	2.246	2.246	1	-0.12(-5.13%)
Jun 12, 2014	2.385	2.419	2.313	2.368	1,288	+0.08(+3.53%)
Jun 09, 2014	2.287	2.287	2.287	2.287	196	+0.03(+1.17%)
Jun 06, 2014	2.262	2.262	2.231	2.261	8,641	+0.02(+0.86%)
Jun 05, 2014	2.262	2.262	2.241	2.241	2,459	+0.01(+0.23%)
Jun 04, 2014	2.277	2.277	2.211	2.236	2,361	-0.05(-2.00%)
Jun 03, 2014	2.257	2.292	2.257	2.282	688	-0.05(-2.18%)
May 30, 2014	2.333	2.333	2.333	2.333	0	-0.05(-1.92%)
May 29, 2014	2.338	2.379	2.338	2.379	3,148	+0.09(+3.77%)
May 28, 2014	2.307	2.308	2.287	2.292	1,312	-0.03(-1.31%)
May 22, 2014	2.323	2.323	2.323	2.323	6,099	+0.00(+0.00%)
May 21, 2014	2.332	2.332	2.267	2.323	4,033	+0.07(+3.16%)
May 20, 2014	2.262	2.287	2.252	2.252	24,003	-0.02(-0.89%)
May 19, 2014	2.318	2.318	2.271	2.272	629	-0.02(-0.67%)
May 16, 2014	2.307	2.325	2.277	2.287	50,755	-0.01(-0.44%)
May 15, 2014	2.236	2.297	2.211	2.297	21,479	+0.01(+0.44%)
May 14, 2014	2.292	2.313	2.058	2.287	30,496	+0.01(+0.45%)
May 13, 2014	2.241	2.292	2.231	2.277	21,367	+0.00(+0.03%)
May 12, 2014	2.236	2.276	2.236	2.276	3,738	+0.07(+3.19%)
May 09, 2014	2.216	2.218	2.155	2.206	5,312	+0.01(+0.40%)
May 08, 2014	2.170	2.197	2.165	2.197	11,805	+0.03(+1.32%)
May 07, 2014	2.155	2.168	2.145	2.168	7,519	+0.08(+4.05%)
May 06, 2014	2.104	2.170	2.084	2.084	27,795	-0.04(-1.68%)
May 05, 2014	2.119	2.125	2.119	2.119	10,427	+0.06(+2.71%)
May 02, 2014	2.033	2.124	2.033	2.064	20,658	-0.01(-0.49%)
May 01, 2014	2.074	2.074	2.038	2.074	2,557	+0.04(+2.00%)
Apr 30, 2014	2.054	2.054	2.033	2.033	4,426	-0.02(-0.99%)
Apr 29, 2014	2.023	2.064	2.003	2.053	13,418	-0.02(-0.74%)
Apr 28, 2014	2.028	2.069	2.028	2.069	3,787	+0.06(+2.78%)
Apr 25, 2014	2.013	2.013	2.013	2.013	3,836	+0.01(+0.51%)
Apr 24, 2014	2.064	2.272	1.997	2.003	16,674	-0.04(-1.75%)
Apr 23, 2014	2.043	2.058	2.033	2.038	3,374	+0.00(+0.15%)
Apr 22, 2014	2.013	2.104	1.987	2.035	18,524	-0.04(-1.86%)
Apr 21, 2014	2.069	2.140	2.003	2.074	42,498	+0.08(+3.82%)
Apr 17, 2014	2.003	1.997	1.997	1.997	6,296	-0.01(-0.25%)
Apr 16, 2014	1.982	2.003	1.982	2.003	2,852	+0.01(+0.25%)
Apr 14, 2014	1.992	1.997	1.997	1.997	2,164	+0.01(+0.26%)
Apr 11, 2014	2.023	2.023	1.992	1.992	1,377	-0.02(-0.76%)
Apr 10, 2014	2.013	2.074	2.008	2.008	6,492	+0.04(+2.07%)
Apr 09, 2014	1.972	1.982	1.947	1.967	21,249	-0.02(-0.77%)
Apr 08, 2014	1.982	2.069	1.982	1.982	3,541	+0.06(+2.90%)
Apr 07, 2014	1.957	2.033	1.926	1.926	12,344	+0.02(+1.07%)
Apr 03, 2014	1.906	1.906	1.906	1.906	590	+0.00(+0.00%)
Apr 02, 2014	1.911	1.916	1.906	1.906	4,454	-0.02(-0.79%)
Apr 01, 2014	1.921	1.921	1.921	1.921	26,463	+0.00(+0.00%)
Mar 31, 2014	1.906	1.921	1.906	1.921	946	+0.07(+3.56%)
Mar 26, 2014	1.855	1.855	1.855	1.855	196	-0.01(-0.60%)
Mar 25, 2014	1.901	1.901	1.866	1.866	920	-0.04(-2.08%)
Mar 24, 2014	1.855	1.931	1.855	1.906	7,870	+0.06(+3.02%)
Mar 20, 2014	1.850	1.850	1.850	1.850	0	-0.03(-1.62%)
Mar 19, 2014	1.825	1.881	1.723	1.881	11,805	+0.03(+1.65%)
Mar 18, 2014	1.860	1.896	1.820	1.850	9,247	+0.03(+1.39%)
Mar 17, 2014	1.825	1.825	1.825	1.825	196	-0.05(-2.71%)
Mar 14, 2014	1.845	1.875	1.845	1.875	1,967	+0.04(+1.93%)
Mar 13, 2014	1.733	1.840	1.733	1.840	885	+0.03(+1.69%)
Mar 12, 2014	1.809	1.809	1.809	1.809	196	+0.06(+3.50%)
Mar 11, 2014	1.748	1.748	1.748	1.748	1,278	+0.01(+0.57%)
Mar 10, 2014	1.738	1.738	1.738	1.738	1,967	+0.01(+0.59%)
Mar 07, 2014	1.753	1.779	1.687	1.728	94,710	-0.01(-0.59%)
Mar 05, 2014	1.672	1.738	1.738	1.738	7,083	+0.03(+1.51%)
Mar 04, 2014	1.662	1.748	1.662	1.712	4,271	-0.04(-2.06%)
Mar 03, 2014	1.748	1.748	1.748	1.748	2,902	+0.00(+0.00%)
Feb 28, 2014	1.764	1.764	1.692	1.748	4,525	-0.02(-1.15%)
Feb 26, 2014	1.692	1.769	1.769	1.769	983	+0.06(+3.57%)
Feb 25, 2014	1.708	1.708	1.708	1.708	787	-0.04(-2.33%)
Feb 21, 2014	1.748	1.748	1.748	1.748	590	+0.02(+1.18%)
Feb 20, 2014	1.728	1.728	1.728	1.728	196	+0.03(+1.80%)
Feb 19, 2014	1.698	1.698	1.698	1.698	15	+0.00(+0.00%)
Feb 18, 2014	1.713	1.779	1.682	1.698	29,339	-0.14(-7.73%)
Feb 14, 2014	1.718	1.840	1.840	1.840	20,462	+0.16(+9.37%)
Feb 13, 2014	1.647	1.682	1.647	1.682	7,279	-0.01(-0.30%)
Feb 12, 2014	1.733	1.738	1.687	1.687	21,034	-0.02(-1.19%)
Feb 11, 2014	1.698	1.708	1.698	1.708	4,639	-0.02(-0.89%)
Feb 10, 2014	1.718	1.723	1.718	1.723	1,377	+0.03(+1.50%)
Feb 07, 2014	1.855	1.855	1.682	1.698	24,385	-0.03(-1.47%)
Feb 06, 2014	1.738	1.738	1.677	1.723	10,307	+0.05(+2.73%)
Feb 05, 2014	1.652	1.677	1.652	1.677	3,246	-0.01(-0.33%)
Feb 04, 2014	1.682	1.718	1.682	1.683	6,156	-0.04(-2.04%)
Feb 03, 2014	1.718	1.718	1.615	1.718	37,569	-0.02(-1.17%)
Jan 31, 2014	1.804	1.916	1.708	1.738	64,615	-0.15(-8.06%)
Jan 30, 2014	1.845	1.891	1.809	1.891	13,379	+0.01(+0.54%)
Jan 29, 2014	1.855	1.891	1.850	1.881	24,375	-0.02(-0.80%)
Jan 28, 2014	1.881	1.929	1.860	1.896	16,776	-0.01(-0.53%)
Jan 27, 2014	1.886	1.936	1.881	1.906	10,419	-0.02(-1.05%)
Jan 24, 2014	1.870	1.926	1.855	1.926	17,689	-0.06(-3.10%)
Jan 23, 2014	1.901	1.988	1.886	1.988	13,188	+0.10(+5.28%)
Jan 22, 2014	1.926	1.936	1.888	1.888	9,599	-0.06(-3.00%)
Jan 21, 2014	1.936	2.053	1.936	1.947	16,133	-0.08(-4.18%)
Jan 17, 2014	1.962	2.031	2.031	2.031	49,581	+0.05(+2.49%)
Jan 16, 2014	1.956	1.982	1.931	1.982	23,322	-0.06(-2.74%)
Jan 15, 2014	2.003	2.039	1.982	2.038	27,218	+0.06(+2.82%)
Jan 14, 2014	2.008	2.013	1.982	1.982	7,476	-0.05(-2.50%)
Jan 10, 2014	2.008	2.033	2.033	2.033	590	+0.01(+0.50%)
Jan 09, 2014	2.023	2.028	2.023	2.023	5,638	-0.02(-0.75%)
Jan 08, 2014	2.048	2.058	2.015	2.038	5,837	-0.07(-3.14%)
Jan 07, 2014	2.033	2.104	2.033	2.104	3,630	+0.04(+1.72%)
Jan 06, 2014	2.048	2.073	2.033	2.069	17,510	+0.01(+0.49%)
Jan 02, 2014	2.058	2.058	2.058	2.058	0	+0.05(+2.27%)
Dec 31, 2013	2.074	2.013	2.013	2.013	7,476	-0.10(-4.58%)
Dec 30, 2013	2.008	2.109	2.008	2.109	3,246	+0.08(+3.91%)
Dec 23, 2013	2.082	2.030	2.030	2.030	994	-0.03(-1.54%)
Dec 20, 2013	2.057	2.062	2.057	2.062	1,988	+0.02(+0.75%)
Dec 19, 2013	2.078	2.078	2.012	2.046	4,255	-0.00(-0.01%)
Dec 18, 2013	2.087	2.102	2.012	2.047	13,858	-0.05(-2.16%)
Dec 16, 2013	2.087	2.092	2.092	2.092	14,914	+0.01(+0.55%)
Dec 13, 2013	2.067	2.081	2.067	2.081	994	+0.03(+1.40%)
Dec 12, 2013	2.052	2.066	2.052	2.052	2,487	-0.02(-0.97%)
Dec 11, 2013	2.037	2.072	2.037	2.072	7,586	+0.02(+0.98%)
Dec 02, 2013	2.042	2.052	2.052	2.052	994	-0.04(-1.69%)
Nov 25, 2013	2.152	2.087	2.087	2.087	5,170	-0.10(-4.69%)
Nov 20, 2013	2.190	2.190	2.190	2.190	0	+0.03(+1.26%)
Nov 18, 2013	2.167	2.162	2.162	2.162	18,692	+0.01(+0.47%)
Nov 14, 2013	2.157	2.152	2.152	2.152	1,391	-0.06(-2.73%)
Nov 11, 2013	2.213	2.213	2.213	2.213	7,357	-0.01(-0.23%)
Nov 08, 2013	2.218	2.218	2.218	2.218	2,386	-0.01(-0.67%)
Nov 06, 2013	2.238	2.233	2.233	2.233	28,436	+0.01(+0.44%)
Nov 05, 2013	2.258	2.313	2.223	2.223	96,060	-0.11(-4.74%)
Nov 04, 2013	2.348	2.369	2.333	2.333	3,181	-0.00(-0.21%)

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.