Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	0.0240	0.0240	0.0240	0.0240	0	+0.00(+19.40%)
May 29, 2014	0.0200	0.0201	0.0200	0.0201	36,095	+0.00(+0.50%)
May 28, 2014	0.0201	0.0201	0.0200	0.0200	70,000	-0.00(-0.50%)
May 27, 2014	0.0249	0.0249	0.0198	0.0201	568,223	-0.00(-19.60%)
May 23, 2014		0.0250	0.0250	0.0250	0	-0.00(-5.66%)
May 21, 2014	0.0265	0.0265	0.0265	0.0265	0	+0.00(+16.74%)
May 20, 2014	0.0210	0.0240	0.0210	0.0227	380,400	-0.00(-8.84%)
May 19, 2014	0.0238	0.0249	0.0198	0.0249	235,200	+0.00(+13.18%)
May 16, 2014	0.0211	0.0247	0.0210	0.0220	577,673	-0.00(-12.00%)
May 15, 2014	0.0250	0.0274	0.0250	0.0250	241,850	-0.00(-8.76%)
May 14, 2014	0.0225	0.0274	0.0220	0.0274	117,550	+0.00(+9.60%)
May 13, 2014	0.0225	0.0250	0.0225	0.0250	1,915	+0.00(+9.17%)
May 12, 2014	0.0225	0.0238	0.0206	0.0229	177,000	-0.00(-3.38%)
May 09, 2014	0.0237	0.0237	0.0237	0.0237	3,925	+0.00(+0.00%)
May 08, 2014	0.0238	0.0238	0.0237	0.0237	23,333	+0.00(+22.16%)
May 07, 2014	0.0260	0.0260	0.0194	0.0194	20,933	-0.01(-22.40%)
May 06, 2014	0.0245	0.0274	0.0192	0.0250	255,600	+0.00(+2.04%)
May 05, 2014	0.0245	0.0245	0.0245	0.0245	29,836	-0.00(-1.61%)
May 02, 2014	0.0249	0.0249	0.0249	0.0249	20,000	+0.00(+9.69%)
May 01, 2014	0.0249	0.0300	0.0227	0.0227	324,628	-0.00(-8.84%)
Apr 30, 2014	0.0250	0.0250	0.0249	0.0249	55,000	+0.00(+0.81%)
Apr 29, 2014	0.0213	0.0271	0.0213	0.0247	108,800	+0.00(+0.82%)
Apr 28, 2014	0.0199	0.0245	0.0199	0.0245	40,000	+0.00(+2.51%)
Apr 25, 2014	0.0239	0.0239	0.0239	0.0239	1,000	+0.00(+0.00%)
Apr 24, 2014	0.0200	0.0240	0.0154	0.0239	442,922	+0.00(+14.35%)
Apr 23, 2014	0.0194	0.0209	0.0194	0.0209	122,000	-0.00(-2.79%)
Apr 22, 2014	0.0200	0.0215	0.0194	0.0215	42,332	+0.00(+7.50%)
Apr 21, 2014	0.0215	0.0215	0.0194	0.0200	16,248	-0.00(-6.98%)
Apr 16, 2014		0.0215	0.0215	0.0215	0	+0.00(+0.00%)
Apr 15, 2014	0.0215	0.0215	0.0215	0.0215	1,500	+0.00(+0.00%)
Apr 14, 2014	0.0225	0.0225	0.0215	0.0215	58,500	-0.00(-4.44%)
Apr 11, 2014	0.0225	0.0225	0.0225	0.0225	0	+0.00(+12.50%)
Apr 09, 2014		0.0200	0.0200	0.0200	0	+0.00(+1.52%)
Apr 08, 2014	0.0190	0.0199	0.0190	0.0197	118,250	-0.00(-1.01%)
Apr 07, 2014	0.0199	0.0199	0.0199	0.0199	21,510	+0.00(+0.00%)
Apr 04, 2014	0.0229	0.0229	0.0190	0.0199	0	-0.00(-16.03%)
Apr 03, 2014	0.0240	0.0240	0.0171	0.0237	300,460	-0.00(-0.84%)
Apr 02, 2014	0.0191	0.0239	0.0190	0.0239	517,715	+0.00(+25.79%)
Apr 01, 2014	0.0180	0.0190	0.0180	0.0190	11,500	+0.00(+0.00%)
Mar 31, 2014	0.0240	0.0300	0.0190	0.0190	247,802	-0.01(-22.45%)
Mar 28, 2014	0.0245	0.0245	0.0245	0.0245	0	+0.00(+17.79%)
Mar 27, 2014	0.0208	0.0208	0.0174	0.0208	191,752	+0.00(+4.00%)
Mar 26, 2014	0.0189	0.0220	0.0188	0.0200	527,044	-0.00(-4.31%)
Mar 25, 2014	0.0178	0.0219	0.0177	0.0209	120,200	-0.00(-6.70%)
Mar 24, 2014	0.0225	0.0225	0.0198	0.0224	86,573	+0.00(+13.13%)
Mar 21, 2014	0.0219	0.0255	0.0198	0.0198	1,021,021	-0.00(-9.59%)
Mar 20, 2014	0.0197	0.0229	0.0162	0.0219	1,131,458	+0.00(+11.17%)
Mar 19, 2014	0.0199	0.0199	0.0197	0.0197	8,000	-0.00(-1.01%)
Mar 18, 2014	0.0165	0.0199	0.0158	0.0199	96,000	+0.00(+13.71%)
Mar 17, 2014	0.0190	0.0190	0.0152	0.0175	497,500	-0.00(-12.50%)
Mar 14, 2014	0.0190	0.0200	0.0150	0.0200	0	+0.00(+5.26%)
Mar 13, 2014	0.0150	0.0190	0.0150	0.0190	707,002	+0.00(+8.57%)
Mar 12, 2014	0.0190	0.0200	0.0149	0.0175	584,200	-0.00(-12.50%)
Mar 11, 2014	0.0190	0.0210	0.0150	0.0200	420,176	-0.00(-4.76%)
Mar 10, 2014	0.0225	0.0225	0.0148	0.0210	258,885	-0.00(-6.67%)
Mar 07, 2014	0.0190	0.0225	0.0153	0.0225	0	+0.00(+18.42%)
Mar 06, 2014	0.0240	0.0240	0.0166	0.0190	672,036	-0.00(-9.52%)
Mar 05, 2014	0.0280	0.0300	0.0201	0.0210	2,209,474	-0.01(-27.08%)
Mar 04, 2014	0.0260	0.0295	0.0250	0.0288	634,659	+0.00(+12.50%)
Mar 03, 2014	0.0200	0.0300	0.0200	0.0256	1,964,765	+0.01(+28.00%)
Feb 28, 2014	0.0138	0.0220	0.0135	0.0200	0	+0.01(+53.85%)
Feb 27, 2014	0.0089	0.0140	0.0066	0.0130	4,888,394	+0.01(+64.56%)
Feb 26, 2014	0.0090	0.0090	0.0070	0.0079	49,000	-0.00(-18.56%)
Feb 25, 2014	0.0076	0.0099	0.0075	0.0097	265,400	+0.00(+7.78%)
Feb 19, 2014		0.0090	0.0090	0.0090	0	+0.00(+0.00%)
Feb 18, 2014	0.0110	0.0110	0.0090	0.0090	147,863	-0.00(-18.18%)
Feb 14, 2014		0.0110	0.0110	0.0110	0	+0.00(+0.00%)
Feb 13, 2014	0.0094	0.0110	0.0090	0.0110	275,941	-0.00(-0.90%)
Feb 12, 2014	0.0117	0.0118	0.0091	0.0111	137,713	+0.00(+21.98%)
Feb 11, 2014	0.0117	0.0117	0.0091	0.0091	1,100	-0.00(-1.09%)
Feb 10, 2014	0.0085	0.0092	0.0085	0.0092	253,000	-0.00(-20.69%)
Feb 07, 2014	0.0118	0.0118	0.0092	0.0116	0	-0.00(-2.52%)
Feb 06, 2014	0.0119	0.0119	0.0119	0.0119	2,000	+0.00(+26.60%)
Feb 05, 2014	0.0094	0.0094	0.0094	0.0094	65,000	+0.00(+18.99%)
Feb 04, 2014	0.0087	0.0087	0.0079	0.0079	40,500	-0.00(-34.17%)
Jan 31, 2014	0.0120	0.0120	0.0120	0.0120	0	+0.00(+2.56%)
Jan 30, 2014	0.0073	0.0117	0.0071	0.0117	135,000	+0.00(+3.54%)
Jan 29, 2014	0.0071	0.0113	0.0071	0.0113	274,688	+0.00(+14.14%)
Jan 28, 2014	0.0099	0.0099	0.0099	0.0099	5,000	+0.00(+3.13%)
Jan 27, 2014	0.0096	0.0096	0.0096	0.0096	4,000	-0.00(-11.93%)
Jan 24, 2014	0.0060	0.0114	0.0060	0.0109	0	+0.00(+78.69%)
Jan 23, 2014	0.0091	0.0091	0.0061	0.0061	50,005	-0.01(-47.41%)
Jan 22, 2014	0.0062	0.0116	0.0062	0.0116	58,000	+0.00(+13.73%)
Jan 21, 2014	0.0105	0.0119	0.0102	0.0102	114,000	-0.00(-13.56%)
Jan 17, 2014		0.0118	0.0118	0.0118	0	-0.00(-1.67%)
Jan 16, 2014	0.0114	0.0120	0.0071	0.0120	121,141	+0.00(+0.00%)
Jan 15, 2014	0.0120	0.0120	0.0120	0.0120	120	+0.00(+0.84%)
Jan 14, 2014	0.0120	0.0119	0.0119	0.0119	30,000	-0.00(-0.83%)
Jan 13, 2014	0.0130	0.0130	0.0118	0.0120	359,053	-0.00(-6.25%)
Jan 10, 2014	0.0128	0.0128	0.0128	0.0128	2,000	+0.00(+16.36%)
Jan 09, 2014	0.0130	0.0130	0.0110	0.0110	198,210	-0.00(-8.33%)
Jan 08, 2014	0.0108	0.0130	0.0108	0.0120	495,984	+0.00(+9.09%)
Jan 07, 2014	0.0110	0.0116	0.0110	0.0110	273,150	+0.00(+0.92%)
Jan 06, 2014	0.0060	0.0109	0.0060	0.0109	145,152	+0.00(+21.11%)
Jan 03, 2014	0.0120	0.0120	0.0090	0.0090	0	-0.00(-25.00%)
Jan 02, 2014	0.0130	0.0130	0.0120	0.0120	144,565	-0.00(-7.69%)
Dec 31, 2013		0.0130	0.0130	0.0130	0	+0.00(+8.33%)
Dec 30, 2013	0.0100	0.0120	0.0100	0.0120	685,200	+0.00(+20.00%)
Dec 27, 2013	0.0085	0.0100	0.0066	0.0100	0	+0.00(+16.28%)
Dec 26, 2013	0.0070	0.0089	0.0070	0.0086	182,850	-0.00(-3.37%)
Dec 24, 2013	0.0061	0.0089	0.0061	0.0089	0	+0.00(+0.00%)
Dec 23, 2013	0.0095	0.0095	0.0050	0.0089	384,787	+0.00(+28.99%)
Dec 20, 2013	0.0069	0.0070	0.0040	0.0069	494,908	+0.00(+0.00%)
Dec 19, 2013	0.0057	0.0069	0.0045	0.0069	328,895	+0.00(+18.97%)
Dec 18, 2013	0.0050	0.0058	0.0049	0.0058	628,765	+0.00(+31.82%)
Dec 17, 2013	0.0042	0.0061	0.0042	0.0044	2,174,490	+0.00(+0.00%)
Dec 16, 2013	0.0033	0.0045	0.0033	0.0044	345,695	+0.00(+33.33%)
Dec 13, 2013	0.0016	0.0065	0.0016	0.0033	0	+0.00(+106.25%)
Dec 11, 2013	0.0016	0.0016	0.0016	0.0016	0	+0.00(+0.00%)
Dec 10, 2013	0.0016	0.0016	0.0016	0.0016	20,160	-0.00(-5.88%)
Dec 06, 2013		0.0017	0.0017	0.0017	10	-0.00(-15.00%)
Dec 04, 2013		0.0020	0.0020	0.0020	0	+0.00(+33.33%)
Dec 02, 2013	0.0015	0.0015	0.0015	0.0015	0	+0.00(+0.00%)
Nov 29, 2013	0.0015	0.0015	0.0015	0.0015	44,209	+0.00(+0.00%)
Nov 26, 2013		0.0015	0.0015	0.0015	0	+0.00(+0.00%)
Nov 25, 2013	0.0019	0.0019	0.0015	0.0015	50,000	-0.00(-21.05%)
Nov 22, 2013	0.0019	0.0019	0.0019	0.0019	10,000	+0.00(+0.00%)
Nov 21, 2013	0.0019	0.0020	0.0019	0.0019	366,850	+0.00(+5.56%)
Nov 20, 2013	0.0018	0.0018	0.0018	0.0018	5,000	+0.00(+0.00%)
Nov 18, 2013		0.0018	0.0018	0.0018	0	-0.00(-5.26%)
Nov 15, 2013	0.0019	0.0019	0.0019	0.0019	10,000	+0.00(+18.75%)
Nov 13, 2013		0.0016	0.0016	0.0016	0	-0.00(-23.81%)
Nov 06, 2013		0.0021	0.0021	0.0021	0	+0.00(+5.00%)
Nov 05, 2013	0.0020	0.0020	0.0020	0.0020	4,000	+0.00(+0.00%)
Nov 04, 2013	0.0020	0.0020	0.0020	0.0020	12,300	+0.00(+0.00%)
Oct 31, 2013		0.0020	0.0020	0.0020	0	+0.00(+5.26%)
Oct 30, 2013	0.0019	0.0019	0.0019	0.0019	170,000	+0.00(+26.67%)
Oct 11, 2013		0.0015	0.0015	0.0015	0	+0.00(+0.00%)
Oct 10, 2013	0.0015	0.0015	0.0015	0.0015	250,000	+0.00(+15.38%)
Oct 09, 2013	0.0015	0.0015	0.0011	0.0013	177,580	-0.00(-13.33%)
Oct 08, 2013	0.0015	0.0015	0.0015	0.0015	52,336	+0.00(+0.00%)
Oct 07, 2013	0.0015	0.0015	0.0015	0.0015	10,000	+0.00(+0.00%)
Oct 02, 2013	0.0015	0.0015	0.0015	0.0015	0	+0.00(+25.00%)
Oct 01, 2013	0.0012	0.0012	0.0012	0.0012	81,800	+0.00(+0.00%)
Sep 27, 2013	0.0012	0.0012	0.0012	0.0012	12,200	-0.00(-14.29%)
Sep 26, 2013	0.0012	0.0014	0.0012	0.0014	203,700	-0.00(-6.67%)
Sep 25, 2013	0.0015	0.0018	0.0015	0.0015	360,000	+0.00(+0.00%)
Sep 24, 2013	0.0016	0.0019	0.0008	0.0015	5,341,865	-0.00(-11.76%)
Sep 20, 2013		0.0017	0.0017	0.0017	0	-0.00(-15.00%)
Sep 16, 2013		0.0020	0.0020	0.0020	0	-0.00(-4.76%)
Sep 13, 2013	0.0020	0.0021	0.0020	0.0021	395,000	+0.00(+10.53%)
Sep 12, 2013	0.0020	0.0020	0.0017	0.0019	260,000	-0.00(-17.39%)
Sep 11, 2013	0.0017	0.0023	0.0017	0.0023	25,000	+0.00(+4.55%)
Sep 10, 2013	0.0022	0.0022	0.0022	0.0022	40,000	+0.00(+0.00%)
Sep 05, 2013		0.0022	0.0022	0.0022	0	-0.00(-26.67%)
Sep 04, 2013	0.0030	0.0030	0.0030	0.0030	100,000	+0.00(+15.38%)
Sep 03, 2013	0.0026	0.0026	0.0026	0.0026	50,000	+0.00(+23.81%)
Aug 27, 2013		0.0021	0.0021	0.0021	0	+0.00(+0.00%)
Aug 15, 2013		0.0021	0.0021	0.0021	0	+0.00(+0.00%)
Aug 09, 2013	0.0021	0.0021	0.0021	0.0021	0	+0.00(+0.00%)
Aug 08, 2013	0.0029	0.0029	0.0021	0.0021	118,992	+0.00(+10.53%)
Aug 07, 2013	0.0019	0.0019	0.0019	0.0019	2,628,344	+0.00(+0.00%)
Aug 06, 2013	0.0019	0.0019	0.0018	0.0019	560,000	-0.01(-72.46%)
Aug 01, 2013		0.0069	0.0069	0.0069	0	-0.00(-20.69%)
Jul 31, 2013	0.0017	0.0087	0.0017	0.0087	216,500	+0.01(+411.76%)
Jul 29, 2013		0.0017	0.0017	0.0017	0	-0.00(-5.56%)
Jul 26, 2013	0.0018	0.0018	0.0018	0.0018	2,500	+0.00(+20.00%)
Jul 25, 2013	0.0015	0.0019	0.0012	0.0015	407,350	-0.00(-28.57%)
Jul 24, 2013	0.0020	0.0024	0.0020	0.0021	70,135	-0.00(-12.50%)
Jul 23, 2013	0.0024	0.0024	0.0024	0.0024	50,000	+0.00(+0.00%)
Jul 22, 2013	0.0025	0.0025	0.0024	0.0024	375,891	-0.00(-20.00%)
Jul 19, 2013	0.0028	0.0030	0.0028	0.0030	350,656	+0.00(+15.38%)
Jul 18, 2013	0.0026	0.0026	0.0025	0.0026	55,000	+0.00(+4.00%)
Jul 17, 2013	0.0025	0.0025	0.0025	0.0025	100,000	+0.00(+19.05%)
Jul 16, 2013	0.0017	0.0021	0.0017	0.0021	234,031	+0.00(+40.00%)
Jul 12, 2013		0.0015	0.0015	0.0015	0	+0.00(+7.14%)
Jul 11, 2013	0.0014	0.0014	0.0014	0.0014	116,932	+0.00(+0.00%)
Jul 09, 2013		0.0014	0.0014	0.0014	0	-0.00(-44.00%)
Jul 08, 2013	0.0025	0.0025	0.0025	0.0025	10,000	+0.00(+92.31%)
Jul 05, 2013	0.0013	0.0013	0.0013	0.0013	10,000	-0.00(-13.33%)
Jul 02, 2013		0.0015	0.0015	0.0015	0	-0.00(-46.43%)
Jun 26, 2013		0.0028	0.0028	0.0028	0	+0.00(+0.00%)
Jun 25, 2013	0.0011	0.0028	0.0011	0.0028	56,000	-0.00(-6.67%)
Jun 18, 2013	0.0030	0.0030	0.0030	0.0030	0	+0.00(+25.00%)
Jun 17, 2013	0.0024	0.0024	0.0024	0.0024	5,000	-0.00(-20.00%)
Jun 14, 2013	0.0030	0.0030	0.0030	0.0030	285,000	+0.00(+0.00%)

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.