Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	14.33	14.33	14.33	14.33	0	+0.00(+0.00%)
Nov 27, 2013	14.39	14.53	14.33	14.33	0	-0.61(-4.08%)
Nov 26, 2013	14.27	15.02	14.19	14.93	0	-0.34(-2.24%)
Nov 25, 2013	15.51	16.55	15.04	15.28	0	-0.23(-1.50%)
Nov 22, 2013	16.19	16.19	15.46	15.51	0	-0.28(-1.79%)
Nov 21, 2013	15.59	16.40	15.49	15.79	0	-0.57(-3.49%)
Nov 20, 2013	16.39	16.75	15.88	16.36	0	-0.33(-1.95%)
Nov 19, 2013	16.43	17.09	15.93	16.69	0	-0.09(-0.55%)
Nov 18, 2013	16.83	17.31	16.45	16.78	0	+0.42(+2.55%)
Nov 15, 2013	16.25	16.36	16.13	16.36	0	+0.29(+1.82%)
Nov 14, 2013	15.82	16.28	15.04	16.07	31,676	+4.40(+37.67%)
Nov 12, 2013	11.98	12.33	11.67	11.67	0	-0.70(-5.65%)
Nov 11, 2013	12.65	12.66	12.33	12.37	0	-1.04(-7.72%)
Nov 08, 2013	13.31	13.41	13.31	13.41	0	+0.08(+0.61%)
Nov 07, 2013	13.27	13.49	13.27	13.33	0	+0.02(+0.11%)
Nov 06, 2013	13.42	13.62	13.28	13.31	0	+0.44(+3.39%)
Nov 05, 2013	12.87	12.91	12.51	12.87	0	+0.61(+4.98%)
Nov 04, 2013	12.15	12.36	11.98	12.26	0	+0.67(+5.81%)
Nov 01, 2013	11.73	11.73	11.59	11.59	0	-0.04(-0.38%)
Oct 31, 2013	10.55	11.68	10.32	11.63	0	+0.85(+7.90%)
Oct 30, 2013	11.04	11.59	10.61	10.78	0	-0.93(-7.93%)
Oct 29, 2013	11.70	11.95	11.55	11.71	0	-0.02(-0.16%)
Oct 28, 2013	11.79	12.15	11.63	11.73	0	-0.97(-7.66%)
Oct 25, 2013	12.52	13.09	12.46	12.70	0	+0.25(+1.99%)
Oct 24, 2013	11.70	12.52	11.70	12.45	0	+0.41(+3.43%)
Oct 23, 2013	11.70	12.06	11.48	12.04	0	-2.14(-15.07%)
Oct 22, 2013	14.39	14.42	14.10	14.18	0	-0.25(-1.76%)
Oct 21, 2013	14.31	14.60	14.15	14.43	0	-0.10(-0.66%)
Oct 18, 2013	14.92	14.92	14.32	14.53	11,914	-0.09(-0.60%)
Oct 17, 2013	13.98	14.72	13.80	14.62	0	+1.26(+9.47%)
Oct 16, 2013	13.60	13.60	12.93	13.35	0	+0.65(+5.11%)
Oct 15, 2013	12.72	12.73	12.41	12.70	0	+0.46(+3.79%)
Oct 14, 2013	12.08	12.24	12.08	12.24	0	+0.35(+2.94%)
Oct 11, 2013	11.83	12.06	11.83	11.89	0	+0.33(+2.86%)
Oct 10, 2013	11.45	11.56	11.45	11.56	0	+0.39(+3.53%)
Oct 09, 2013	11.51	11.51	10.95	11.16	0	-0.58(-4.98%)
Oct 08, 2013	11.49	11.86	11.26	11.75	0	+0.46(+4.11%)
Oct 07, 2013	11.74	11.74	11.09	11.29	0	-0.36(-3.06%)
Oct 04, 2013	11.74	11.74	11.26	11.64	0	+0.12(+1.05%)
Oct 03, 2013	11.56	11.97	11.27	11.52	0	-0.67(-5.53%)
Oct 02, 2013	12.17	12.37	11.63	12.19	0	-0.29(-2.29%)
Oct 01, 2013	12.34	12.65	12.29	12.48	0	+0.63(+5.31%)
Sep 27, 2013	12.30	12.52	11.80	11.85	0	-0.40(-3.27%)
Sep 26, 2013	13.00	13.00	12.25	12.25	0	-0.74(-5.68%)
Sep 25, 2013	12.95	13.03	12.79	12.99	0	+0.35(+2.77%)
Sep 24, 2013	11.93	13.02	11.93	12.64	0	+0.87(+7.40%)
Sep 23, 2013	11.44	12.21	11.27	11.77	0	+0.45(+3.93%)
Sep 20, 2013	11.46	11.62	11.26	11.32	0	-0.14(-1.22%)
Sep 19, 2013	11.27	11.53	11.26	11.46	0	+0.32(+2.85%)
Sep 18, 2013	11.21	11.25	10.82	11.15	0	+0.24(+2.16%)
Sep 17, 2013	10.07	11.46	10.07	10.91	0	+1.42(+14.93%)
Sep 16, 2013	9.734	9.791	9.295	9.493	0	+0.64(+7.19%)
Sep 13, 2013	8.710	8.863	8.583	8.856	0	+0.18(+2.05%)
Sep 12, 2013	8.907	8.907	8.233	8.678	0	-0.63(-6.76%)
Sep 11, 2013	9.041	9.308	8.875	9.308	0	+0.47(+5.32%)
Sep 10, 2013	8.920	9.009	8.786	8.837	0	+0.52(+6.27%)
Sep 09, 2013	8.227	8.577	8.227	8.316	9,641	+0.40(+5.06%)
Sep 06, 2013	7.795	7.915	7.795	7.915	0	-0.22(-2.73%)
Sep 05, 2013	8.125	8.138	8.106	8.138	0	-0.02(-0.23%)
Sep 04, 2013	8.125	8.329	8.125	8.157	0	+0.10(+1.23%)
Sep 03, 2013	8.322	8.322	7.903	8.057	0	-0.36(-4.28%)
Aug 30, 2013	8.545	8.831	8.297	8.418	0	+0.09(+1.07%)
Aug 29, 2013	7.909	8.341	7.909	8.329	0	+0.74(+9.71%)
Aug 28, 2013	7.477	8.176	7.426	7.591	0	+0.56(+7.91%)
Aug 27, 2013	7.636	8.437	6.574	7.035	0	-1.48(-17.36%)
Aug 26, 2013	8.456	8.513	8.030	8.513	0	-0.59(-6.49%)
Aug 23, 2013	8.742	9.107	8.742	9.104	0	+0.36(+4.15%)
Aug 22, 2013	8.869	8.869	8.456	8.742	0	-0.10(-1.15%)
Aug 21, 2013	8.907	9.028	8.640	8.844	0	-0.08(-0.93%)
Aug 20, 2013	9.174	9.174	8.646	8.926	0	-0.16(-1.75%)
Aug 19, 2013	8.831	9.467	8.831	9.085	0	+0.65(+7.69%)
Aug 16, 2013	8.043	8.640	8.043	8.437	0	+0.41(+5.14%)
Aug 15, 2013	8.218	8.348	8.017	8.024	1,163	-0.27(-3.29%)
Aug 14, 2013	8.360	8.360	8.043	8.297	0	+0.38(+4.82%)
Aug 13, 2013	7.776	7.915	7.776	7.915	2,135	+0.34(+4.45%)
Aug 12, 2013	7.623	7.725	7.386	7.578	12,399	-0.69(-8.38%)
Aug 09, 2013	8.424	8.513	7.826	8.271	7,814	-0.18(-2.18%)
Aug 08, 2013	8.424	8.557	7.585	8.456	11,428	-0.19(-2.21%)
Aug 07, 2013	8.608	8.933	8.577	8.646	9,877	+0.03(+0.37%)
Aug 06, 2013	8.424	8.615	8.265	8.615	9,212	+0.22(+2.65%)
Aug 05, 2013	8.297	9.415	8.265	8.392	8,866	+0.43(+5.35%)
Aug 02, 2013	8.201	8.221	7.807	7.966	4,679	-0.27(-3.24%)
Aug 01, 2013	7.629	10.71	7.629	8.233	21,735	+0.98(+13.50%)
Jul 31, 2013	7.331	7.678	7.178	7.254	0	+0.12(+1.69%)
Jul 30, 2013	7.112	7.375	7.112	7.133	0	+0.31(+4.49%)
Jul 29, 2013	6.774	6.827	6.774	6.827	0	-0.15(-2.22%)
Jul 25, 2013	7.140	6.981	6.981	6.981	1,730	-0.21(-2.99%)
Jul 24, 2013	7.229	7.229	7.196	7.196	0	+0.03(+0.44%)
Jul 23, 2013	6.993	7.280	6.993	7.165	0	+0.36(+5.33%)
Jul 22, 2013	6.943	6.974	6.803	6.803	0	-0.38(-5.31%)
Jul 19, 2013	6.746	7.566	6.746	7.184	0	+0.51(+7.62%)
Jul 17, 2013	6.676	6.676	6.676	6.676	0	-0.06(-0.94%)
Jul 16, 2013	7.082	7.109	6.739	6.739	0	-0.35(-4.93%)
Jul 15, 2013	6.739	7.204	6.739	7.089	0	+0.49(+7.42%)
Jul 12, 2013	6.434	6.765	6.421	6.599	0	+0.14(+2.17%)
Jul 11, 2013	6.485	6.580	6.301	6.459	0	+0.51(+8.55%)
Jul 10, 2013	5.995	6.167	5.834	5.951	0	-0.15(-2.50%)
Jul 09, 2013	6.040	6.281	5.773	6.103	0	-0.04(-0.72%)
Jul 08, 2013	6.053	6.173	6.002	6.148	0	+0.32(+5.57%)
Jul 05, 2013	5.722	6.332	5.665	5.824	0	+0.36(+6.51%)
Jul 03, 2013	5.468	5.468	5.468	5.468	0	+0.01(+0.23%)
Jul 02, 2013	5.493	5.493	5.455	5.455	0	-0.04(-0.69%)
Jul 01, 2013	5.538	5.538	5.493	5.493	0	-0.11(-2.04%)
Jun 28, 2013	5.726	5.726	5.608	5.608	701	+0.30(+5.63%)
Jun 26, 2013	5.045	5.309	5.023	5.309	0	+0.03(+0.60%)
Jun 25, 2013	5.340	5.340	5.099	5.277	0	+0.32(+6.55%)
Jun 24, 2013	4.953	4.953	4.953	4.953	0	+0.00(+0.00%)
Jun 21, 2013	4.953	4.953	4.953	4.953	314	-0.02(-0.38%)
Jun 20, 2013	5.023	5.023	4.959	4.972	0	-0.14(-2.74%)
Jun 19, 2013	5.194	5.194	5.112	5.112	0	-0.22(-4.17%)
Jun 18, 2013	5.468	5.468	5.334	5.334	0	-0.08(-1.53%)
Jun 17, 2013	5.449	5.499	5.417	5.417	0	+0.43(+8.67%)
Jun 14, 2013	4.584	4.984	4.584	4.984	0	+0.30(+6.38%)
Jun 11, 2013	4.686	4.686	4.686	4.686	0	-0.27(-5.39%)
Jun 10, 2013	4.953	4.959	4.953	4.953	0	+0.21(+4.42%)
Jun 07, 2013	4.743	4.743	4.743	4.743	0	+0.03(+0.67%)
Jun 05, 2013	4.813	4.711	4.711	4.711	5,819	-0.15(-3.14%)
Jun 04, 2013	4.794	4.864	4.794	4.864	0	+0.04(+0.92%)
Jun 03, 2013	4.819	4.819	4.813	4.819	5,819	-0.08(-1.56%)
May 31, 2013	4.883	4.895	4.883	4.895	2,044	+0.05(+1.05%)
May 30, 2013	4.845	4.845	4.845	4.845	0	+0.07(+1.46%)
May 29, 2013	4.775	4.775	4.775	4.775	157	+0.06(+1.35%)
May 24, 2013	4.832	4.711	4.711	4.711	2,831	-0.18(-3.64%)
May 23, 2013	4.756	4.895	4.756	4.889	0	+0.11(+2.40%)
May 22, 2013	4.654	4.775	4.654	4.775	0	-0.03(-0.53%)
May 21, 2013	4.679	4.927	4.679	4.800	0	+0.24(+5.15%)
May 20, 2013	4.762	4.775	4.539	4.565	0	-0.23(-4.77%)
May 17, 2013	5.004	5.017	4.794	4.794	0	-0.22(-4.44%)
May 16, 2013	4.705	5.277	4.705	5.016	2,901	+0.17(+3.41%)
May 14, 2013	4.864	4.851	4.851	4.851	2,673	-0.01(-0.26%)
May 13, 2013	4.902	4.902	4.864	4.864	0	+0.64(+15.21%)
May 10, 2013	4.291	4.291	4.215	4.222	0	-0.22(-5.01%)
May 09, 2013	4.056	4.444	4.056	4.444	0	+0.46(+11.48%)
May 08, 2013	3.964	3.986	3.964	3.986	0	-0.09(-2.18%)
May 07, 2013	4.215	4.215	4.069	4.075	0	-0.28(-6.42%)
May 06, 2013	4.463	4.463	4.355	4.355	0	-0.10(-2.14%)
May 03, 2013	4.272	4.450	4.253	4.450	0	+0.20(+4.63%)
May 02, 2013	4.330	4.330	4.247	4.253	0	-0.14(-3.18%)
May 01, 2013	4.603	4.603	4.393	4.393	0	-0.23(-4.95%)
Apr 30, 2013	4.622	4.622	4.622	4.622	0	-0.19(-3.96%)
Apr 29, 2013	4.609	4.813	4.482	4.813	1,218	+0.11(+2.44%)
Apr 26, 2013	4.730	4.730	4.559	4.698	1,730	+0.14(+3.14%)
Apr 25, 2013	4.938	4.938	4.555	4.555	0	-0.12(-2.65%)
Apr 24, 2013	4.667	4.724	4.663	4.679	0	-0.01(-0.14%)
Apr 23, 2013	4.527	4.743	4.514	4.686	4,473	+0.08(+1.80%)
Apr 22, 2013	4.673	4.794	4.457	4.603	60,620	-0.08(-1.76%)
Apr 19, 2013	4.762	4.880	4.679	4.686	3,932	-0.13(-2.77%)
Apr 18, 2013	4.654	4.835	4.603	4.819	24,546	+0.36(+8.13%)
Apr 17, 2013	4.457	4.457	4.457	4.457	157	+0.03(+0.72%)
Apr 16, 2013	4.425	4.425	4.425	4.425	157	+0.01(+0.29%)
Apr 15, 2013	4.546	4.546	4.349	4.412	12,949	-0.01(-0.14%)
Apr 12, 2013	4.425	4.425	4.171	4.419	2,791	-0.21(-4.53%)
Apr 10, 2013	4.520	4.628	4.628	4.628	19,189	+0.13(+2.97%)
Apr 09, 2013	4.298	4.609	4.298	4.495	25,971	+0.34(+8.10%)
Apr 08, 2013	4.190	4.190	3.927	4.158	1,053	-0.01(-0.34%)
Apr 04, 2013	4.425	4.172	4.172	4.172	18,402	-0.15(-3.50%)
Apr 03, 2013	4.361	4.415	4.266	4.323	5,936	+0.17(+3.98%)
Apr 02, 2013	4.133	4.339	4.133	4.158	5,258	+0.32(+8.46%)
Apr 01, 2013	4.054	4.056	3.727	3.834	9,421	+0.02(+0.50%)
Mar 27, 2013	3.904	3.815	3.815	3.815	8,650	+0.16(+4.35%)
Mar 26, 2013	3.567	3.656	3.567	3.656	3,046	+0.11(+3.23%)
Mar 25, 2013	3.529	3.615	3.497	3.541	9,295	+0.21(+6.25%)
Mar 22, 2013	3.312	3.338	3.300	3.333	34,348	+0.03(+0.82%)
Mar 21, 2013	3.338	3.522	2.778	3.306	16,911	-0.03(-0.95%)
Mar 20, 2013	3.172	3.338	2.929	3.338	3,145	+0.20(+6.28%)
Mar 19, 2013	3.141	3.147	3.064	3.141	3,114	+0.09(+2.92%)
Mar 18, 2013	3.052	3.052	3.052	3.052	157	+0.03(+1.05%)
Mar 14, 2013	2.944	3.020	3.020	3.020	2,359	-0.08(-2.46%)
Mar 06, 2013	3.096	3.096	3.096	3.096	0	+0.03(+0.83%)
Mar 05, 2013	2.963	3.071	2.963	3.071	3,631	+0.20(+7.10%)
Mar 04, 2013	2.867	2.867	2.867	2.867	471	+0.07(+2.50%)
Mar 01, 2013	2.753	2.797	2.753	2.797	2,526	-0.06(-2.07%)
Feb 27, 2013	2.857	2.857	2.857	2.857	0	-0.08(-2.75%)
Feb 26, 2013	2.969	2.969	2.931	2.937	3,079	-0.03(-0.86%)
Feb 21, 2013	2.963	2.963	2.963	2.963	0	-0.24(-7.54%)
Feb 20, 2013	3.160	3.497	3.160	3.204	11,114	+0.04(+1.32%)
Feb 19, 2013	3.090	3.163	3.090	3.163	3,735	+0.08(+2.56%)
Feb 15, 2013	3.064	3.083	3.052	3.083	1,621	-0.09(-2.87%)
Feb 14, 2013	3.172	3.175	3.026	3.175	1,101	+0.09(+2.95%)
Feb 13, 2013	3.083	3.083	3.083	3.083	5,347	+0.08(+2.82%)
Feb 11, 2013	3.033	2.999	2.999	2.999	3,460	+0.02(+0.79%)
Feb 08, 2013	2.963	3.001	2.956	2.975	10,656	+0.01(+0.43%)
Feb 07, 2013	2.975	2.975	2.963	2.963	943	+0.04(+1.30%)
Feb 06, 2013	2.925	2.925	2.785	2.925	7,177	+0.46(+18.86%)
Feb 04, 2013	2.549	2.549	2.460	2.460	2,202	-0.04(-1.53%)
Jan 31, 2013	2.632	2.499	2.499	2.499	6,291	-0.03(-1.26%)
Jan 30, 2013	2.543	2.543	2.530	2.530	9,544	-0.04(-1.49%)
Jan 29, 2013	2.581	2.581	2.569	2.569	762	-0.04(-1.46%)
Jan 28, 2013	2.613	2.658	2.607	2.607	5,818	-0.21(-7.45%)
Jan 24, 2013	3.166	2.816	2.816	2.816	8,336	+0.15(+5.48%)
Jan 23, 2013	2.721	2.734	2.670	2.670	1,415	+0.03(+1.20%)
Jan 22, 2013	2.766	2.766	2.626	2.638	12,425	-0.22(-7.78%)
Jan 17, 2013	2.797	2.861	2.861	2.861	629	+0.06(+2.27%)
Jan 16, 2013	2.810	2.810	2.797	2.797	2,107	+0.05(+1.85%)
Jan 15, 2013	2.734	2.759	2.645	2.747	2,752	-0.11(-3.79%)
Jan 14, 2013	2.905	2.905	2.810	2.855	3,570	-0.08(-2.81%)
Jan 11, 2013	2.829	2.937	2.829	2.937	1,258	+0.11(+4.05%)
Jan 09, 2013	2.708	2.823	2.823	2.823	7,078	+0.11(+4.23%)
Jan 08, 2013	2.715	2.715	2.683	2.708	4,608	-0.03(-1.16%)
Jan 07, 2013	2.702	2.778	2.689	2.740	6,975	-0.11(-3.79%)
Jan 03, 2013	2.848	2.848	2.848	2.848	0	-0.03(-1.10%)
Jan 02, 2013	2.909	2.918	2.778	2.880	8,650	+0.20(+7.31%)
Dec 31, 2012	2.689	2.689	2.677	2.684	6,999	-0.05(-1.83%)
Dec 28, 2012	2.734	2.785	2.727	2.734	9,830	+0.00(+0.00%)
Dec 27, 2012	2.715	2.810	2.670	2.734	5,426	+0.05(+1.90%)
Dec 26, 2012	2.677	2.689	2.677	2.683	1,572	-0.03(-1.17%)
Dec 24, 2012	2.727	2.727	2.632	2.715	2,776	-0.08(-2.73%)
Dec 21, 2012	2.766	2.925	2.702	2.791	15,354	-0.21(-6.99%)
Dec 19, 2012	3.045	3.001	3.001	3.001	1,887	-0.05(-1.66%)
Dec 18, 2012	2.937	3.058	2.932	3.052	15,363	+0.34(+12.67%)
Dec 17, 2012	3.153	3.153	2.708	2.708	8,021	-0.24(-8.15%)
Dec 13, 2012	3.096	2.949	2.949	2.949	1,101	-0.13(-4.20%)
Dec 12, 2012	3.230	3.230	3.077	3.078	14,116	-0.16(-4.88%)
Dec 11, 2012	3.306	3.306	3.217	3.236	2,044	-0.15(-4.32%)
Dec 10, 2012	3.440	3.440	3.319	3.382	6,275	-0.10(-2.92%)
Dec 07, 2012	3.478	3.484	3.478	3.484	943	-0.26(-6.96%)
Dec 06, 2012	3.223	3.745	3.223	3.745	2,673	+0.74(+24.79%)
Dec 05, 2012	3.192	3.192	3.001	3.001	471	-0.22(-6.72%)

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.