Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	4.116	4.122	4.091	4.122	0	-0.00(-0.06%)
Oct 30, 2013	4.103	4.128	4.103	4.124	0	+0.04(+1.10%)
Oct 28, 2013	4.122	4.079	4.079	4.079	1,489	-0.05(-1.17%)
Oct 25, 2013	4.079	4.140	4.079	4.128	0	+0.05(+1.19%)
Oct 24, 2013	4.031	4.079	4.031	4.079	0	+0.01(+0.15%)
Oct 23, 2013	4.037	4.073	4.025	4.073	0	+0.08(+2.02%)
Oct 22, 2013	4.091	4.097	3.989	3.993	0	-0.10(-2.56%)
Oct 21, 2013	3.964	4.097	3.964	4.097	0	+0.11(+2.73%)
Oct 18, 2013	3.989	4.128	3.964	3.989	14,778	+0.02(+0.46%)
Oct 17, 2013	3.989	4.079	3.970	3.970	0	+0.01(+0.31%)
Oct 16, 2013	4.019	4.019	3.958	3.958	0	-0.05(-1.36%)
Oct 15, 2013	3.989	4.061	3.989	4.013	0	+0.02(+0.61%)
Oct 14, 2013	4.019	4.019	3.989	3.989	0	+0.00(+0.00%)
Oct 11, 2013	3.989	3.989	3.989	3.989	0	+0.01(+0.30%)
Oct 10, 2013	4.116	4.116	3.977	3.977	0	-0.02(-0.45%)
Oct 09, 2013	4.055	4.079	3.989	3.995	0	-0.08(-2.07%)
Oct 08, 2013	4.085	4.091	4.079	4.079	0	+0.01(+0.15%)
Oct 07, 2013	4.007	4.140	4.007	4.073	0	+0.02(+0.45%)
Oct 04, 2013	4.079	4.091	4.013	4.055	0	+0.00(+0.00%)
Oct 03, 2013	4.109	4.140	4.019	4.055	0	-0.07(-1.61%)
Oct 02, 2013	4.152	4.152	3.960	4.122	0	+0.01(+0.29%)
Oct 01, 2013	4.067	4.160	4.037	4.109	0	+0.08(+1.95%)
Sep 30, 2013	4.194	4.194	3.989	4.031	0	+0.01(+0.15%)
Sep 27, 2013	4.031	4.079	3.928	4.025	0	-0.02(-0.45%)
Sep 26, 2013	4.140	4.175	4.043	4.043	0	-0.05(-1.33%)
Sep 25, 2013	4.122	4.218	4.097	4.097	0	-0.05(-1.31%)
Sep 24, 2013	4.109	4.152	4.109	4.152	0	+0.04(+1.03%)
Sep 23, 2013	4.013	4.109	4.013	4.109	0	+0.10(+2.56%)
Sep 20, 2013	4.037	4.109	4.007	4.007	0	+0.05(+1.22%)
Sep 19, 2013	4.049	4.182	3.958	3.958	0	-0.22(-5.18%)
Sep 18, 2013	4.224	4.224	4.079	4.175	0	-0.02(-0.46%)
Sep 17, 2013	4.170	4.194	4.164	4.194	0	-0.01(-0.14%)
Sep 13, 2013	4.200	4.200	4.200	4.200	0	-0.03(-0.71%)
Sep 12, 2013	4.170	4.230	4.097	4.230	0	+0.07(+1.60%)
Sep 11, 2013	4.176	4.176	4.164	4.164	0	-0.01(-0.29%)
Sep 10, 2013	4.170	4.206	4.170	4.176	0	+0.03(+0.73%)
Sep 09, 2013	4.170	4.412	4.146	4.146	0	-0.02(-0.58%)
Sep 06, 2013	4.327	4.327	4.152	4.170	0	-0.13(-3.08%)
Sep 05, 2013	4.201	4.302	4.159	4.302	0	+0.16(+3.89%)
Sep 04, 2013	4.129	4.171	4.111	4.141	0	-0.08(-1.84%)
Sep 03, 2013	4.189	4.231	4.189	4.219	0	+0.10(+2.47%)
Aug 30, 2013	4.117	4.117	4.117	4.117	0	-0.08(-1.85%)
Aug 29, 2013	4.189	4.201	4.183	4.195	0	+0.01(+0.14%)
Aug 27, 2013	4.117	4.189	4.189	4.189	3,509	+0.00(+0.00%)
Aug 23, 2013	4.189	4.189	4.189	4.189	0	+0.07(+1.60%)
Aug 22, 2013	4.123	4.123	4.123	4.123	0	-0.03(-0.72%)
Aug 21, 2013	4.171	4.171	4.153	4.153	0	-0.02(-0.43%)
Aug 20, 2013	4.183	4.279	4.165	4.171	0	+0.02(+0.58%)
Aug 19, 2013	4.147	4.147	4.147	4.147	0	+0.03(+0.73%)
Aug 15, 2013	4.129	4.117	4.117	4.117	4,511	-0.05(-1.29%)
Aug 14, 2013	4.275	4.275	4.171	4.171	0	-0.05(-1.27%)
Aug 13, 2013	4.219	4.225	4.219	4.225	3,276	-0.02(-0.42%)
Aug 12, 2013	4.243	4.279	4.159	4.243	28,551	-0.01(-0.28%)
Aug 09, 2013	4.321	4.421	4.255	4.255	4,720	-0.10(-2.34%)
Aug 08, 2013	4.278	4.357	4.278	4.357	3,545	+0.07(+1.68%)
Aug 07, 2013	4.273	4.327	4.273	4.285	1,503	+0.03(+0.70%)
Aug 06, 2013	4.231	4.261	4.231	4.255	14,525	+0.05(+1.28%)
Aug 05, 2013	4.213	4.279	4.189	4.201	44,787	-0.07(-1.60%)
Aug 02, 2013	4.279	4.417	4.231	4.269	7,084	-0.01(-0.22%)
Aug 01, 2013	4.296	4.296	4.279	4.279	8,521	-0.08(-1.92%)
Jul 31, 2013	4.285	4.405	4.285	4.363	0	+0.08(+1.96%)
Jul 30, 2013	4.309	4.369	4.279	4.279	0	-0.14(-3.13%)
Jul 29, 2013	4.315	4.417	4.232	4.417	0	+0.08(+1.81%)
Jul 26, 2013	4.339	4.339	4.339	4.339	0	+0.03(+0.76%)
Jul 25, 2013	4.309	4.428	4.279	4.306	0	-0.00(-0.07%)
Jul 24, 2013	4.337	4.337	4.309	4.309	0	-0.02(-0.55%)
Jul 23, 2013	4.279	4.333	4.201	4.333	0	-0.01(-0.14%)
Jul 19, 2013	4.339	4.339	4.339	4.339	0	+0.04(+0.83%)
Jul 18, 2013	4.303	4.351	4.303	4.303	0	+0.05(+1.27%)
Jul 17, 2013	4.345	4.345	4.201	4.249	7,786	-0.04(-0.89%)
Jul 16, 2013	4.351	4.351	4.287	4.287	0	-0.06(-1.46%)
Jul 15, 2013	4.279	4.363	4.249	4.351	0	+0.00(+0.00%)
Jul 12, 2013	4.347	4.351	4.347	4.351	0	+0.01(+0.28%)
Jul 11, 2013	4.309	4.339	4.303	4.339	0	+0.03(+0.69%)
Jul 10, 2013	4.243	4.309	4.243	4.309	0	-0.01(-0.28%)
Jul 09, 2013	4.251	4.339	4.251	4.321	0	+0.07(+1.69%)
Jul 08, 2013	4.249	4.249	4.249	4.249	0	-0.06(-1.39%)
Jul 03, 2013	4.309	4.309	4.309	4.309	0	+0.05(+1.12%)
Jul 02, 2013	4.423	4.423	4.219	4.261	0	-0.07(-1.66%)
Jul 01, 2013	4.309	4.339	4.309	4.333	0	-0.01(-0.14%)
Jun 28, 2013	4.333	4.339	4.333	4.339	0	+0.01(+0.14%)
Jun 27, 2013	4.333	4.333	4.333	4.333	0	-0.01(-0.14%)
Jun 26, 2013	4.339	4.339	4.333	4.339	0	+0.01(+0.14%)
Jun 25, 2013	4.230	4.333	4.230	4.333	0	+0.02(+0.42%)
Jun 24, 2013	4.219	4.338	4.219	4.315	0	+0.01(+0.28%)
Jun 21, 2013	4.249	4.323	4.249	4.303	11,093	+0.08(+1.99%)
Jun 20, 2013	4.273	4.273	4.219	4.219	0	+0.01(+0.14%)
Jun 19, 2013	4.333	4.333	4.213	4.213	0	+0.02(+0.43%)
Jun 18, 2013	4.243	4.243	4.195	4.195	0	-0.05(-1.27%)
Jun 17, 2013	4.273	4.339	4.219	4.249	0	+0.03(+0.71%)
Jun 14, 2013	4.220	4.220	4.189	4.219	0	+0.03(+0.71%)
Jun 13, 2013	4.189	4.219	4.189	4.189	3,154	+0.04(+0.86%)
Jun 12, 2013	4.189	4.231	4.153	4.153	3,739	-0.01(-0.36%)
Jun 11, 2013	4.159	4.168	4.159	4.168	1,002	-0.02(-0.50%)
Jun 10, 2013	4.195	4.201	4.189	4.189	0	+0.00(+0.00%)
Jun 07, 2013	4.207	4.231	4.189	4.189	0	-0.01(-0.28%)
Jun 06, 2013	4.231	4.255	4.195	4.201	0	-0.10(-2.23%)
Jun 05, 2013	4.285	4.297	4.255	4.297	0	+0.01(+0.28%)
Jun 04, 2013	4.220	4.297	4.178	4.285	0	+0.04(+0.98%)
May 31, 2013	4.244	4.244	4.244	4.244	0	+0.00(+0.00%)
May 30, 2013	4.244	4.249	4.244	4.244	0	+0.04(+0.94%)
May 29, 2013	4.290	4.297	4.200	4.204	5,147	+0.02(+0.47%)
May 28, 2013	4.232	4.232	4.178	4.184	2,537	+0.01(+0.14%)
May 24, 2013	4.190	4.190	4.178	4.178	0	-0.04(-0.84%)
May 23, 2013	4.155	4.214	4.155	4.214	0	+0.07(+1.57%)
May 22, 2013	4.125	4.205	4.119	4.149	0	-0.01(-0.14%)
May 21, 2013	4.149	4.172	4.137	4.155	0	+0.02(+0.43%)
May 20, 2013	4.208	4.255	4.137	4.137	0	-0.04(-0.99%)
May 17, 2013	4.208	4.208	4.178	4.178	0	-0.03(-0.70%)
May 16, 2013	4.273	4.273	4.178	4.208	3,038	-0.01(-0.14%)
May 15, 2013	4.226	4.291	4.149	4.214	0	-0.08(-1.80%)
May 13, 2013	4.208	4.291	4.208	4.291	0	+0.01(+0.28%)
May 10, 2013	4.279	4.279	4.279	4.279	0	+0.04(+0.98%)
May 09, 2013	4.196	4.297	4.190	4.238	0	-0.04(-0.97%)
May 08, 2013	4.214	4.297	4.149	4.279	0	-0.01(-0.28%)
May 07, 2013	4.184	4.291	4.184	4.291	0	+0.08(+1.83%)
May 06, 2013	4.190	4.214	4.190	4.214	0	-0.01(-0.28%)
May 03, 2013	4.232	4.226	4.190	4.226	0	+0.04(+0.85%)
May 02, 2013	4.161	4.238	4.161	4.190	0	-0.05(-1.12%)
May 01, 2013	4.238	4.238	4.238	4.238	0	+0.00(+0.00%)
Apr 30, 2013	4.297	4.297	4.238	4.238	0	-0.06(-1.38%)
Apr 29, 2013	4.244	4.297	4.244	4.297	8,405	+0.06(+1.40%)
Apr 26, 2013	4.285	4.285	4.238	4.238	2,326	+0.07(+1.56%)
Apr 25, 2013	4.125	4.172	4.125	4.172	3,374	+0.05(+1.30%)
Apr 24, 2013	4.119	4.161	4.119	4.119	0	+0.00(+0.00%)
Apr 23, 2013	4.196	4.196	4.119	4.119	2,616	-0.09(-2.11%)
Apr 22, 2013	4.155	4.249	4.155	4.208	4,724	+0.05(+1.14%)
Apr 19, 2013	4.167	4.167	4.161	4.161	4,525	-0.00(-0.00%)
Apr 18, 2013	4.161	4.214	4.161	4.161	23,294	-0.08(-1.82%)
Apr 17, 2013	4.255	4.255	4.238	4.238	5,230	-0.08(-1.79%)
Apr 16, 2013	4.315	4.315	4.315	4.315	168	+0.03(+0.69%)
Apr 15, 2013	4.397	4.398	4.285	4.285	4,575	-0.11(-2.59%)
Apr 12, 2013	4.350	4.399	4.350	4.399	759	-0.00(-0.11%)
Apr 11, 2013	4.255	4.404	4.255	4.404	506	+0.15(+3.47%)
Apr 10, 2013	4.155	4.332	4.155	4.256	5,459	+0.09(+2.28%)
Apr 09, 2013	4.161	4.172	4.161	4.161	3,300	-0.02(-0.41%)
Apr 08, 2013	4.267	4.279	4.178	4.178	3,381	-0.04(-0.84%)
Apr 04, 2013	4.155	4.214	4.214	4.214	1,349	-0.08(-1.93%)
Apr 03, 2013	4.155	4.297	4.137	4.297	6,448	+0.13(+3.16%)
Apr 02, 2013	4.161	4.165	4.161	4.165	496	-0.07(-1.71%)
Apr 01, 2013	4.383	4.410	4.030	4.238	9,610	-0.09(-2.05%)
Mar 28, 2013	4.321	4.354	4.291	4.327	19,990	-0.09(-2.01%)
Mar 27, 2013	4.386	4.415	4.297	4.415	9,229	-0.01(-0.27%)
Mar 26, 2013	4.415	4.427	4.415	4.427	6,580	-0.01(-0.27%)
Mar 25, 2013	4.321	4.439	4.297	4.439	7,590	+0.06(+1.35%)
Mar 22, 2013	4.398	4.398	4.297	4.380	10,597	-0.07(-1.47%)
Mar 21, 2013	4.445	4.445	4.438	4.445	2,628	+0.12(+2.88%)
Mar 20, 2013	4.552	4.570	4.202	4.321	17,615	+0.10(+2.39%)
Mar 19, 2013	4.350	4.350	4.214	4.220	9,533	-0.13(-2.97%)
Mar 18, 2013	4.309	4.349	4.232	4.349	6,242	+0.10(+2.34%)
Mar 15, 2013	4.279	4.481	4.232	4.249	16,968	+0.01(+0.28%)
Mar 14, 2013	4.208	4.238	4.208	4.238	2,316	+0.02(+0.56%)
Mar 12, 2013	4.214	4.214	4.214	4.214	0	+0.05(+1.28%)
Mar 11, 2013	4.149	4.161	4.119	4.161	11,490	+0.01(+0.29%)
Mar 08, 2013	4.006	4.149	4.006	4.149	12,340	+0.08(+1.89%)
Mar 07, 2013	4.072	4.072	4.072	4.072	168	+0.07(+1.78%)
Mar 06, 2013	4.072	4.072	3.915	4.001	1,940	+0.04(+1.05%)
Mar 05, 2013	3.959	3.959	3.959	3.959	1,704	+0.00(+0.00%)
Mar 04, 2013	3.883	3.959	3.883	3.959	3,648	+0.12(+3.05%)
Mar 01, 2013	3.842	3.859	3.842	3.842	4,603	-0.02(-0.46%)
Feb 28, 2013	3.865	3.871	3.848	3.859	2,768	-0.01(-0.30%)
Feb 27, 2013	3.871	3.871	3.871	3.871	852	+0.02(+0.61%)
Feb 25, 2013	3.848	3.848	3.848	3.848	0	+0.01(+0.31%)
Feb 22, 2013	3.953	3.959	3.836	3.836	2,339	-0.09(-2.24%)
Feb 20, 2013	3.924	3.924	3.924	3.924	0	-0.04(-1.04%)
Feb 19, 2013	3.913	3.965	3.913	3.965	1,415	+0.00(+0.01%)
Feb 15, 2013	3.959	4.018	3.959	3.964	8,018	+0.06(+1.64%)
Feb 14, 2013	3.842	4.018	3.842	3.900	10,493	+0.14(+3.74%)
Feb 13, 2013	4.012	4.012	3.724	3.760	6,376	-0.25(-6.29%)
Feb 12, 2013	4.012	4.018	4.012	4.012	1,193	+0.02(+0.59%)
Feb 11, 2013	3.941	4.006	3.753	3.988	11,588	+0.05(+1.34%)
Feb 08, 2013	3.941	3.941	3.930	3.936	2,727	+0.02(+0.60%)
Feb 07, 2013	3.912	3.912	3.912	3.912	852	+0.02(+0.60%)
Feb 06, 2013	3.897	3.912	3.812	3.889	3,010	+0.05(+1.22%)
Feb 04, 2013	3.865	3.895	3.842	3.842	6,990	+0.05(+1.24%)
Feb 01, 2013	3.736	3.795	3.736	3.795	1,704	+0.07(+1.89%)
Jan 31, 2013	3.786	3.786	3.724	3.724	1,960	-0.04(-1.09%)
Jan 30, 2013	3.842	3.842	3.636	3.766	6,889	-0.16(-3.96%)
Jan 29, 2013	3.695	3.921	3.637	3.921	1,704	+0.26(+7.12%)
Jan 28, 2013	3.654	3.666	3.654	3.660	4,429	-0.01(-0.16%)
Jan 25, 2013	3.801	3.801	3.666	3.666	1,022	+0.01(+0.16%)
Jan 24, 2013	3.525	3.660	3.525	3.660	12,105	+0.08(+2.29%)
Jan 23, 2013	3.549	3.636	3.531	3.578	16,225	-0.08(-2.24%)
Jan 22, 2013	3.695	3.695	3.402	3.660	75,569	-0.04(-0.95%)
Jan 18, 2013	3.695	3.701	3.695	3.695	767	-0.12(-3.08%)
Jan 17, 2013	3.812	3.812	3.812	3.812	187	+0.11(+2.85%)
Jan 16, 2013	3.795	3.795	3.613	3.707	15,941	-0.06(-1.71%)
Jan 15, 2013	3.795	3.818	3.760	3.771	16,012	-0.01(-0.16%)
Jan 14, 2013	3.777	3.777	3.777	3.777	340	+0.00(+0.00%)
Jan 11, 2013	3.783	3.785	3.777	3.777	1,167	+0.00(+0.00%)
Jan 10, 2013	3.777	3.818	3.777	3.777	4,736	-0.04(-0.92%)
Jan 09, 2013	3.719	3.812	3.719	3.812	1,031	+0.06(+1.56%)
Jan 08, 2013	3.724	3.812	3.724	3.754	17,254	+0.04(+0.95%)
Jan 07, 2013	3.666	3.719	3.666	3.719	8,986	+0.00(+0.00%)
Jan 04, 2013	3.719	3.719	3.636	3.719	11,256	+0.05(+1.44%)
Jan 03, 2013	3.666	3.672	3.666	3.666	3,188	-0.01(-0.14%)
Jan 02, 2013	3.636	3.672	3.636	3.671	5,503	-0.00(-0.02%)
Dec 31, 2012	3.748	3.771	3.578	3.672	19,373	-0.19(-5.01%)
Dec 28, 2012	3.713	3.865	3.660	3.865	7,002	+0.11(+2.97%)
Dec 27, 2012	3.754	3.766	3.754	3.754	1,725	+0.04(+0.95%)
Dec 26, 2012	3.795	3.802	3.678	3.719	12,635	-0.11(-2.76%)
Dec 24, 2012	3.824	3.824	3.824	3.824	344	-0.04(-1.12%)
Dec 21, 2012	3.912	3.918	3.795	3.868	9,121	-0.04(-0.99%)
Dec 20, 2012	3.742	3.906	3.742	3.906	12,035	+0.20(+5.38%)
Dec 19, 2012	3.701	3.724	3.654	3.707	40,869	+0.04(+0.96%)
Dec 18, 2012	3.724	3.724	3.672	3.672	3,111	-0.02(-0.48%)
Dec 17, 2012	3.607	3.771	3.607	3.689	10,212	+0.02(+0.64%)
Dec 14, 2012	3.666	3.666	3.666	3.666	898	-0.03(-0.79%)
Dec 13, 2012	3.689	3.695	3.672	3.695	15,809	+0.03(+0.80%)
Dec 12, 2012	3.724	3.724	3.666	3.666	7,783	-0.10(-2.65%)
Dec 11, 2012	3.701	3.766	3.683	3.766	681	+0.09(+2.56%)
Dec 10, 2012	3.666	3.760	3.666	3.672	6,577	+0.01(+0.16%)
Dec 07, 2012	3.695	3.724	3.666	3.666	8,202	-0.03(-0.79%)
Dec 06, 2012	3.724	3.758	3.695	3.695	9,547	-0.03(-0.90%)
Dec 05, 2012	3.754	3.771	3.724	3.729	27,580	-0.03(-0.76%)
Dec 04, 2012	3.789	3.789	3.757	3.757	340	-0.04(-1.14%)
Nov 30, 2012	3.947	3.971	3.801	3.801	852	+0.09(+2.53%)
Nov 29, 2012	3.736	3.842	3.707	3.707	20,021	-0.02(-0.63%)
Nov 27, 2012	3.754	3.730	3.730	3.730	5,796	-0.03(-0.78%)
Nov 26, 2012	3.754	3.988	3.754	3.760	6,101	+0.00(+0.00%)
Nov 23, 2012	3.707	3.760	3.707	3.760	1,449	+0.06(+1.58%)
Nov 21, 2012	3.754	4.024	3.701	3.701	24,764	+0.06(+1.78%)
Nov 20, 2012	3.625	3.723	3.625	3.636	6,207	-0.01(-0.32%)
Nov 19, 2012	3.625	3.694	3.625	3.648	11,938	+0.02(+0.48%)
Nov 16, 2012	3.625	3.660	3.561	3.631	12,688	+0.09(+2.62%)
Nov 15, 2012	3.538	3.539	3.480	3.538	3,517	+0.01(+0.16%)
Nov 14, 2012	3.486	3.532	3.486	3.532	2,758	+0.00(+0.13%)
Nov 13, 2012	3.652	3.652	3.503	3.527	9,934	-0.00(-0.13%)
Nov 12, 2012	3.491	3.532	3.486	3.532	8,776	+0.02(+0.66%)
Nov 09, 2012	3.584	3.590	3.509	3.509	4,124	-0.08(-2.26%)
Nov 08, 2012	3.497	3.590	3.480	3.590	3,103	+0.17(+5.09%)
Nov 07, 2012	3.602	3.615	3.410	3.416	13,509	-0.19(-5.31%)
Nov 06, 2012	3.694	3.694	3.596	3.607	2,241	+0.01(+0.32%)
Nov 05, 2012	3.596	3.602	3.596	3.596	6,207	+0.00(+0.00%)
Nov 02, 2012	3.596	3.625	3.596	3.596	1,812	-0.03(-0.80%)

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.