Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	7.003	7.013	6.864	6.993	11,593	-0.01(-0.14%)
Apr 29, 2014	6.864	7.052	6.677	7.003	20,376	+0.13(+1.87%)
Apr 28, 2014	6.845	6.874	6.716	6.874	12,970	+0.01(+0.14%)
Apr 25, 2014	6.924	7.131	6.716	6.864	9,037	-0.10(-1.42%)
Apr 23, 2014	6.963	6.963	6.963	6.963	0	+0.12(+1.73%)
Apr 22, 2014	6.983	7.151	6.845	6.845	4,623	-0.19(-2.67%)
Apr 21, 2014	7.062	7.062	6.894	7.032	1,003	+0.05(+0.71%)
Apr 17, 2014	7.052	6.983	6.983	6.983	5,669	+0.04(+0.57%)
Apr 16, 2014	7.171	7.171	6.944	6.944	1,915	-0.24(-3.30%)
Apr 15, 2014	6.894	7.309	6.815	7.181	39,715	+0.31(+4.45%)
Apr 14, 2014	6.618	6.874	6.618	6.874	4,376	+0.16(+2.35%)
Apr 11, 2014	6.697	6.716	6.697	6.716	1,465	+0.01(+0.15%)
Apr 10, 2014	6.568	6.716	6.556	6.706	1,686	+0.18(+2.72%)
Apr 09, 2014	6.400	6.529	6.400	6.529	5,535	+0.26(+4.09%)
Apr 08, 2014	6.272	6.272	6.272	6.272	946	-0.09(-1.40%)
Apr 07, 2014	6.390	6.390	6.216	6.361	3,727	-0.03(-0.46%)
Apr 04, 2014	6.321	6.469	6.321	6.390	4,908	+0.03(+0.47%)
Apr 03, 2014	6.252	6.420	6.232	6.361	6,446	+0.04(+0.63%)
Apr 02, 2014	6.371	6.371	6.183	6.321	8,405	-0.07(-1.08%)
Apr 01, 2014	6.292	6.390	6.193	6.390	4,504	+0.06(+0.94%)
Mar 31, 2014	6.398	6.398	6.267	6.331	5,073	+0.10(+1.58%)
Mar 28, 2014	6.242	6.272	6.222	6.232	6,135	-0.02(-0.32%)
Mar 27, 2014	6.317	6.317	6.252	6.252	331	-0.08(-1.25%)
Mar 26, 2014	6.430	6.519	6.331	6.331	12,026	-0.17(-2.58%)
Mar 25, 2014	6.242	6.499	6.242	6.499	4,345	+0.01(+0.15%)
Mar 24, 2014	6.331	6.558	6.084	6.489	6,825	+0.22(+3.46%)
Mar 21, 2014	6.558	6.558	6.114	6.272	9,383	-0.03(-0.47%)
Mar 20, 2014	6.410	6.578	6.163	6.301	5,052	+0.05(+0.77%)
Mar 19, 2014	6.272	6.568	6.253	6.253	8,840	+0.03(+0.49%)
Mar 18, 2014	6.578	6.578	6.143	6.222	5,222	+0.02(+0.32%)
Mar 17, 2014	6.361	6.361	6.045	6.203	12,199	-0.04(-0.63%)
Mar 14, 2014	6.651	6.667	6.153	6.242	5,649	-0.35(-5.25%)
Mar 13, 2014	6.795	6.795	6.588	6.588	6,019	-0.12(-1.77%)
Mar 12, 2014	6.578	6.746	6.578	6.706	8,202	-0.05(-0.73%)
Mar 11, 2014	6.608	6.815	6.588	6.756	8,003	-0.03(-0.44%)
Mar 10, 2014	6.815	6.815	6.647	6.785	10,625	+0.00(+0.00%)
Mar 07, 2014	6.716	6.785	6.687	6.785	6,159	+0.04(+0.59%)
Mar 06, 2014	6.461	6.756	6.460	6.746	7,475	+0.24(+3.64%)
Mar 05, 2014	6.489	6.539	6.124	6.509	13,286	+0.07(+1.07%)
Mar 04, 2014	6.519	6.519	6.147	6.440	3,961	-0.05(-0.76%)
Mar 03, 2014	6.351	6.647	6.173	6.489	10,253	+0.04(+0.61%)
Feb 28, 2014	6.341	6.568	6.331	6.450	9,162	+0.02(+0.31%)
Feb 27, 2014	6.815	6.815	6.430	6.430	10,396	-0.38(-5.52%)
Feb 26, 2014	6.766	6.805	6.716	6.805	4,587	+0.04(+0.58%)
Feb 25, 2014	6.805	6.835	6.766	6.766	14,543	-0.04(-0.58%)
Feb 24, 2014	6.785	6.805	6.756	6.805	437	-0.01(-0.14%)
Feb 21, 2014	6.593	6.815	6.593	6.815	1,680	+0.03(+0.44%)
Feb 20, 2014	6.756	6.785	6.756	6.785	2,164	-0.00(-0.03%)
Feb 19, 2014	6.766	6.815	6.687	6.787	3,239	+0.05(+0.76%)
Feb 18, 2014	6.726	6.736	6.722	6.736	1,334	-0.02(-0.29%)
Feb 14, 2014	6.825	6.756	6.756	6.756	18,224	-0.01(-0.15%)
Feb 13, 2014	6.716	6.805	6.532	6.766	3,744	-0.02(-0.29%)
Feb 12, 2014	6.390	6.785	6.390	6.785	5,808	+0.45(+7.18%)
Feb 11, 2014	6.262	6.361	6.074	6.331	24,504	-0.18(-2.73%)
Feb 10, 2014	6.311	6.519	6.311	6.509	2,417	+0.12(+1.85%)
Feb 07, 2014	6.473	6.473	6.390	6.390	733	+0.08(+1.25%)
Feb 06, 2014	6.183	6.420	6.183	6.311	7,334	+0.14(+2.24%)
Feb 05, 2014	6.272	6.519	6.173	6.173	13,164	-0.24(-3.71%)
Feb 04, 2014	6.450	6.499	6.314	6.411	5,019	-0.10(-1.50%)
Feb 03, 2014	6.430	6.702	6.430	6.509	6,343	+0.03(+0.46%)
Jan 31, 2014	6.469	6.479	6.445	6.479	1,752	+0.01(+0.15%)
Jan 30, 2014	6.371	6.519	6.222	6.469	9,143	+0.12(+1.85%)
Jan 29, 2014	6.618	6.815	6.173	6.352	13,520	-0.21(-3.15%)
Jan 28, 2014	6.450	6.815	6.371	6.558	14,614	+0.09(+1.37%)
Jan 27, 2014	6.618	6.618	6.321	6.469	9,831	-0.07(-1.06%)
Jan 24, 2014	6.568	6.716	6.519	6.539	6,428	-0.21(-3.07%)
Jan 23, 2014	6.766	6.833	6.568	6.746	15,745	-0.03(-0.44%)
Jan 22, 2014	6.716	6.815	6.706	6.776	12,053	-0.01(-0.15%)
Jan 21, 2014	6.835	6.854	6.758	6.785	6,321	+0.10(+1.48%)
Jan 17, 2014	6.677	6.687	6.687	6.687	23,286	+0.07(+1.04%)
Jan 16, 2014	6.864	6.864	6.568	6.618	15,057	+0.04(+0.60%)
Jan 15, 2014	6.400	6.864	6.381	6.578	44,171	+0.16(+2.46%)
Jan 14, 2014	6.163	6.618	6.055	6.420	25,212	+0.38(+6.21%)
Jan 13, 2014	5.926	6.173	5.926	6.045	23,364	+0.07(+1.16%)
Jan 10, 2014	5.818	5.976	5.818	5.976	19,027	+0.06(+1.00%)
Jan 09, 2014	5.976	5.976	5.877	5.916	21,732	-0.06(-0.99%)
Jan 08, 2014	5.827	5.976	5.778	5.976	37,206	+0.16(+2.72%)
Jan 07, 2014	5.778	5.818	5.739	5.818	12,035	+0.03(+0.51%)
Jan 06, 2014	5.798	5.827	5.669	5.788	20,219	+0.01(+0.17%)
Jan 03, 2014	5.827	5.827	5.610	5.778	7,939	+0.03(+0.52%)
Jan 02, 2014	5.235	5.926	5.235	5.748	67,255	+0.55(+10.65%)
Dec 31, 2013	4.988	5.195	5.195	5.195	24,400	+0.26(+5.20%)
Dec 30, 2013	4.889	5.057	4.840	4.938	43,983	+0.03(+0.60%)
Dec 27, 2013	4.938	5.107	4.909	4.909	21,689	-0.05(-1.00%)
Dec 26, 2013	5.047	5.047	4.948	4.958	7,595	-0.04(-0.79%)
Dec 24, 2013	5.067	5.067	4.948	4.998	929	+0.01(+0.20%)
Dec 23, 2013	4.889	5.057	4.889	4.988	31,173	+0.03(+0.60%)
Dec 20, 2013	5.037	5.057	4.958	4.958	4,119	-0.07(-1.38%)
Dec 19, 2013	4.879	5.027	4.879	5.027	1,698	-0.05(-0.97%)
Dec 18, 2013	5.057	5.097	4.869	5.077	7,960	+0.17(+3.42%)
Dec 17, 2013	5.106	5.186	4.800	4.909	27,915	-0.32(-6.21%)
Dec 16, 2013	4.771	5.235	4.771	5.234	14,087	+0.38(+7.92%)
Dec 13, 2013	5.225	5.225	4.692	4.850	51,278	-0.39(-7.36%)
Dec 12, 2013	5.827	5.827	5.225	5.235	43,193	-0.58(-10.02%)
Dec 11, 2013	5.393	5.926	5.393	5.818	19,633	+0.27(+4.81%)
Dec 10, 2013	5.571	5.571	5.264	5.551	12,182	+0.05(+0.90%)
Dec 09, 2013	5.195	5.558	5.195	5.501	23,410	+0.36(+6.91%)
Dec 06, 2013	5.097	5.334	5.077	5.146	0	+0.03(+0.60%)
Dec 05, 2013	5.136	5.245	5.059	5.115	0	-0.04(-0.79%)
Dec 04, 2013	5.235	5.334	5.057	5.156	0	-0.08(-1.51%)
Dec 03, 2013	5.245	5.245	5.146	5.235	0	+0.27(+5.37%)
Dec 02, 2013	5.324	5.324	4.968	4.968	0	-0.37(-6.85%)
Nov 27, 2013	5.284	5.334	5.334	5.334	5,973	+0.10(+1.89%)
Nov 26, 2013	5.304	5.363	5.185	5.235	0	-0.12(-2.21%)
Nov 25, 2013	5.304	5.363	5.304	5.353	0	-0.01(-0.18%)
Nov 22, 2013	5.373	5.373	5.057	5.363	0	-0.03(-0.55%)
Nov 21, 2013	5.106	5.393	5.106	5.393	0	+0.28(+5.48%)
Nov 20, 2013	4.988	5.113	4.988	5.113	0	+0.11(+2.30%)
Nov 19, 2013	5.097	5.105	4.810	4.998	0	-0.04(-0.78%)
Nov 18, 2013	5.106	5.116	4.988	5.037	0	-0.07(-1.35%)
Nov 15, 2013	5.087	5.136	4.998	5.106	0	+0.02(+0.39%)
Nov 14, 2013	5.136	5.205	5.057	5.087	0	-0.08(-1.53%)
Nov 13, 2013	5.235	5.383	5.136	5.166	0	-0.17(-3.15%)
Nov 12, 2013	5.571	5.571	5.245	5.334	0	-0.32(-5.63%)
Nov 11, 2013	5.195	5.652	5.186	5.652	0	+0.43(+8.17%)
Nov 08, 2013	5.136	5.413	5.116	5.225	0	+0.09(+1.73%)
Nov 07, 2013	5.215	5.215	5.097	5.136	0	-0.13(-2.44%)
Nov 06, 2013	5.215	5.334	5.215	5.264	0	+0.05(+0.95%)
Nov 05, 2013	5.097	5.215	5.097	5.215	0	-0.01(-0.19%)
Nov 04, 2013	5.334	5.334	5.116	5.225	0	-0.14(-2.58%)
Nov 01, 2013	5.530	5.530	5.245	5.363	0	-0.15(-2.69%)
Oct 31, 2013	5.363	5.531	5.284	5.511	0	+0.07(+1.27%)
Oct 30, 2013	5.531	5.719	5.314	5.442	0	-0.09(-1.61%)
Oct 29, 2013	5.665	5.665	5.531	5.531	0	+0.00(+0.00%)
Oct 28, 2013	5.531	5.531	5.531	5.531	0	-0.02(-0.36%)
Oct 25, 2013	5.551	5.808	5.521	5.551	0	-0.01(-0.18%)
Oct 24, 2013	5.522	5.631	5.522	5.561	0	+0.04(+0.72%)
Oct 23, 2013	5.422	5.531	5.422	5.521	0	+0.04(+0.72%)
Oct 22, 2013	5.432	5.511	5.314	5.482	0	+0.06(+1.09%)
Oct 21, 2013	5.304	5.422	5.304	5.422	0	+0.08(+1.48%)
Oct 18, 2013	5.294	5.501	5.294	5.343	4,353	+0.11(+2.08%)
Oct 17, 2013	5.077	5.482	5.077	5.235	0	+0.13(+2.51%)
Oct 16, 2013	5.017	5.166	5.008	5.106	0	+0.08(+1.57%)
Oct 15, 2013	5.037	5.144	4.948	5.027	0	-0.02(-0.39%)
Oct 14, 2013	5.097	5.097	5.047	5.047	0	-0.05(-0.97%)
Oct 11, 2013	5.037	5.097	5.037	5.097	0	+0.05(+0.98%)
Oct 10, 2013	5.155	5.156	5.047	5.047	0	+0.01(+0.20%)
Oct 09, 2013	5.245	5.246	4.998	5.037	0	-0.21(-4.01%)
Oct 08, 2013	5.245	5.274	5.245	5.248	0	-0.03(-0.51%)
Oct 07, 2013	5.413	5.413	5.245	5.274	0	-0.17(-3.09%)
Oct 04, 2013	5.432	5.580	5.334	5.442	0	+0.07(+1.29%)
Oct 03, 2013	5.334	5.432	5.289	5.373	0	+0.05(+0.93%)
Oct 02, 2013	5.176	5.343	5.136	5.324	0	+0.05(+0.94%)
Oct 01, 2013	5.255	5.333	5.245	5.274	0	-0.06(-1.11%)
Sep 30, 2013	5.205	5.630	5.156	5.334	0	-0.30(-5.26%)
Sep 27, 2013	5.403	5.808	5.403	5.630	0	+0.35(+6.54%)
Sep 26, 2013	5.215	5.422	5.205	5.284	0	+0.19(+3.68%)
Sep 25, 2013	4.939	5.097	5.097	5.097	0	-0.04(-0.72%)
Sep 24, 2013	4.968	5.896	4.850	5.134	0	+0.18(+3.54%)
Sep 23, 2013	4.830	5.047	4.830	4.958	0	+0.08(+1.62%)
Sep 20, 2013	5.067	5.067	4.810	4.879	0	-0.16(-3.14%)
Sep 19, 2013	5.057	5.057	4.948	5.037	0	+0.00(+0.02%)
Sep 18, 2013	5.097	5.106	4.948	5.036	0	-0.06(-1.18%)
Sep 17, 2013	5.136	5.215	4.929	5.097	0	+0.03(+0.58%)
Sep 16, 2013	5.630	5.531	5.067	5.067	0	-0.46(-8.39%)
Sep 13, 2013	4.790	5.916	4.751	5.531	0	+1.43(+34.94%)
Sep 12, 2013	4.059	4.119	4.000	4.099	0	+0.00(+0.00%)
Sep 11, 2013	4.099	4.102	4.050	4.099	0	+0.05(+1.22%)
Sep 10, 2013	4.074	4.099	4.010	4.050	0	-0.01(-0.24%)
Sep 09, 2013	4.050	4.099	4.050	4.059	0	-0.01(-0.24%)
Sep 06, 2013	4.063	4.069	3.961	4.069	0	-0.03(-0.72%)
Sep 05, 2013	4.089	4.099	4.059	4.099	0	+0.05(+1.22%)
Sep 04, 2013	3.980	4.059	3.980	4.050	0	+0.03(+0.74%)
Sep 03, 2013	4.099	4.099	3.951	4.020	0	-0.09(-2.16%)
Aug 30, 2013	4.089	4.119	4.010	4.109	0	-0.04(-0.95%)
Aug 29, 2013	4.079	4.158	4.069	4.148	0	+0.08(+1.94%)
Aug 28, 2013	4.119	4.129	4.069	4.069	0	-0.11(-2.60%)
Aug 27, 2013	4.148	4.178	4.069	4.178	0	+0.01(+0.24%)
Aug 26, 2013	4.306	4.306	4.148	4.168	0	-0.14(-3.21%)
Aug 23, 2013	4.217	4.306	4.198	4.306	0	+0.06(+1.40%)
Aug 22, 2013	4.257	4.277	4.168	4.247	0	-0.01(-0.23%)
Aug 21, 2013	4.198	4.257	4.198	4.257	0	+0.05(+1.17%)
Aug 20, 2013	4.316	4.326	4.208	4.208	0	-0.16(-3.62%)
Aug 19, 2013	4.366	4.366	4.366	4.366	0	+0.00(+0.00%)
Aug 16, 2013	4.257	4.366	4.237	4.366	0	+0.07(+1.63%)
Aug 15, 2013	4.316	4.316	4.247	4.295	8,937	-0.02(-0.48%)
Aug 14, 2013	4.325	4.336	4.316	4.316	0	-0.01(-0.23%)
Aug 13, 2013	4.346	4.356	4.326	4.326	1,346	-0.06(-1.32%)
Aug 12, 2013	4.326	4.384	4.316	4.384	6,580	+0.01(+0.19%)
Aug 09, 2013	4.316	4.395	4.316	4.375	4,221	+0.05(+1.14%)
Aug 08, 2013	4.425	4.425	4.326	4.326	4,153	+0.01(+0.23%)
Aug 07, 2013	4.295	4.445	4.257	4.316	5,750	-0.03(-0.68%)
Aug 06, 2013	4.385	4.385	4.307	4.346	860	-0.02(-0.54%)
Aug 05, 2013	4.366	4.395	4.287	4.370	3,359	+0.00(+0.09%)
Aug 02, 2013	4.366	4.366	4.366	4.366	708	-0.04(-0.94%)
Aug 01, 2013	4.366	4.455	4.277	4.407	911	+0.03(+0.72%)
Jul 31, 2013	4.484	4.484	4.267	4.375	0	-0.12(-2.64%)
Jul 30, 2013	4.455	4.572	4.385	4.494	0	+0.01(+0.28%)
Jul 29, 2013	4.524	4.563	4.425	4.481	0	-0.09(-1.90%)
Jul 26, 2013	4.582	4.583	4.514	4.568	0	-0.02(-0.54%)
Jul 25, 2013	4.593	4.593	4.593	4.593	0	-0.00(-0.00%)
Jul 24, 2013	4.543	4.613	4.455	4.593	0	+0.14(+3.10%)
Jul 23, 2013	4.573	4.573	4.445	4.455	0	-0.21(-4.45%)
Jul 22, 2013	4.642	4.662	4.494	4.662	0	+0.14(+3.06%)
Jul 19, 2013	4.553	4.593	4.445	4.524	0	-0.07(-1.51%)
Jul 18, 2013	4.682	4.721	4.445	4.593	0	-0.14(-2.92%)
Jul 17, 2013	4.850	4.881	4.711	4.731	12,260	-0.11(-2.24%)
Jul 16, 2013	4.781	4.840	4.781	4.840	0	+0.00(+0.00%)
Jul 15, 2013	4.840	4.859	4.711	4.840	0	-0.05(-1.01%)
Jul 12, 2013	4.859	4.889	4.790	4.889	0	+0.06(+1.23%)
Jul 11, 2013	4.859	4.859	4.771	4.830	0	+0.08(+1.66%)
Jul 10, 2013	4.929	4.929	4.751	4.751	0	-0.02(-0.41%)
Jul 09, 2013	4.830	4.889	4.771	4.771	0	-0.05(-1.02%)
Jul 08, 2013	4.810	4.919	4.800	4.820	0	-0.02(-0.41%)
Jul 05, 2013	4.840	4.889	4.761	4.840	0	+0.00(+0.00%)
Jul 03, 2013	4.840	4.840	4.840	4.840	0	-0.05(-1.01%)
Jul 02, 2013	4.938	4.948	4.800	4.889	0	-0.06(-1.20%)
Jul 01, 2013	4.800	5.017	4.800	4.948	0	+0.29(+6.14%)
Jun 28, 2013	4.859	4.879	4.642	4.662	36,393	-0.18(-3.67%)
Jun 27, 2013	4.850	4.850	4.741	4.840	0	+0.05(+1.03%)
Jun 26, 2013	4.845	4.869	4.692	4.790	0	-0.01(-0.21%)
Jun 25, 2013	4.889	4.899	4.796	4.800	0	+0.01(+0.21%)
Jun 24, 2013	4.919	4.932	4.790	4.790	0	-0.15(-3.00%)
Jun 21, 2013	4.869	5.017	4.741	4.938	34,598	+0.15(+3.09%)
Jun 20, 2013	4.741	4.830	4.642	4.790	0	+0.01(+0.26%)
Jun 19, 2013	4.938	4.938	4.701	4.778	0	+0.05(+0.99%)
Jun 18, 2013	4.563	4.830	4.563	4.731	0	+0.13(+2.79%)
Jun 17, 2013	4.830	4.929	4.603	4.603	0	-0.10(-2.10%)
Jun 14, 2013	4.445	4.889	4.445	4.701	0	-0.24(-4.80%)
Jun 13, 2013	4.825	5.017	4.721	4.938	51,287	+0.19(+3.95%)
Jun 12, 2013	4.780	4.840	4.692	4.751	18,063	-0.06(-1.23%)
Jun 11, 2013	4.751	4.820	4.622	4.810	17,589	+0.02(+0.43%)
Jun 10, 2013	4.761	4.789	4.573	4.789	0	+0.13(+2.73%)
Jun 07, 2013	4.593	4.988	4.593	4.662	0	+0.14(+3.06%)
Jun 06, 2013	4.464	4.573	4.326	4.524	0	+0.13(+2.92%)
Jun 05, 2013	4.247	4.464	4.247	4.395	0	+0.11(+2.53%)
Jun 04, 2013	4.445	4.583	4.178	4.287	0	-0.09(-2.12%)
Jun 03, 2013	3.980	4.379	3.951	4.379	224,392	+0.45(+11.52%)
May 31, 2013	4.089	4.208	3.852	3.927	155,719	-0.07(-1.83%)
May 30, 2013	3.408	4.069	3.329	4.000	0	+0.56(+16.38%)
May 29, 2013	3.487	3.566	3.319	3.437	66,319	-0.14(-3.87%)
May 28, 2013	3.743	3.743	3.427	3.575	65,751	-0.07(-1.90%)
May 24, 2013	3.694	3.694	3.536	3.645	0	-0.12(-3.15%)
May 23, 2013	3.635	3.763	3.575	3.763	0	+0.04(+1.06%)
May 22, 2013	4.287	4.287	3.724	3.724	0	-0.62(-14.32%)
May 21, 2013	4.316	4.346	4.129	4.346	0	+0.04(+0.92%)
May 20, 2013	3.803	4.356	3.803	4.306	0	+0.46(+12.08%)
May 17, 2013	4.049	4.049	3.787	3.842	0	+0.00(+0.00%)
May 16, 2013	3.872	4.010	3.822	3.842	17,313	-0.15(-3.71%)
May 15, 2013	3.872	3.990	3.733	3.990	0	+0.34(+9.19%)
May 13, 2013	3.901	3.951	3.654	3.654	0	-0.18(-4.64%)
May 10, 2013	3.970	4.000	3.773	3.832	0	+0.06(+1.57%)
May 09, 2013	4.000	4.000	3.773	3.773	0	-0.22(-5.45%)
May 08, 2013	3.979	3.990	3.852	3.990	0	+0.14(+3.59%)
May 07, 2013	3.852	4.010	3.832	3.852	0	-0.09(-2.23%)
May 06, 2013	3.684	3.940	3.684	3.940	0	+0.08(+2.02%)
May 03, 2013	4.050	4.050	3.783	3.862	0	-0.19(-4.63%)
May 02, 2013	3.998	4.050	3.812	4.050	0	+0.13(+3.27%)

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.