Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	4.674	4.674	4.412	4.412	0	-0.23(-5.00%)
Nov 27, 2013	4.674	4.674	4.632	4.644	0	-0.03(-0.65%)
Nov 26, 2013	4.491	4.674	4.491	4.674	0	+0.17(+3.80%)
Nov 25, 2013	4.540	4.674	4.491	4.503	0	-0.04(-0.81%)
Nov 22, 2013	4.649	4.685	4.540	4.540	0	-0.15(-3.10%)
Nov 21, 2013	4.631	4.746	4.631	4.685	0	+0.11(+2.40%)
Nov 20, 2013	4.570	4.746	4.534	4.575	0	+0.00(+0.11%)
Nov 19, 2013	4.522	4.625	4.504	4.570	0	+0.15(+3.42%)
Nov 18, 2013	4.419	4.461	4.419	4.419	0	+0.04(+0.81%)
Nov 15, 2013	4.353	4.419	4.353	4.384	0	+0.13(+3.15%)
Nov 14, 2013	4.377	4.377	4.244	4.250	0	-0.13(-3.03%)
Nov 13, 2013	4.377	4.383	4.377	4.383	0	+0.17(+4.02%)
Nov 12, 2013	4.347	4.377	4.214	4.214	0	-0.11(-2.52%)
Nov 11, 2013	4.232	4.322	4.226	4.322	0	+0.09(+2.14%)
Nov 08, 2013	4.202	4.268	4.202	4.232	0	-0.00(-0.05%)
Nov 07, 2013	4.171	4.353	4.171	4.234	0	+0.06(+1.50%)
Nov 06, 2013	4.195	4.195	4.171	4.171	0	+0.00(+0.00%)
Nov 05, 2013	4.177	4.177	4.117	4.171	0	+0.01(+0.29%)
Nov 04, 2013	4.135	4.159	4.111	4.159	0	+0.03(+0.73%)
Nov 01, 2013	4.123	4.129	4.123	4.129	0	+0.01(+0.15%)
Oct 31, 2013	4.117	4.123	4.093	4.123	0	-0.00(-0.06%)
Oct 30, 2013	4.105	4.129	4.105	4.125	0	+0.04(+1.10%)
Oct 28, 2013	4.123	4.081	4.081	4.081	1,488	-0.05(-1.17%)
Oct 25, 2013	4.081	4.141	4.081	4.129	0	+0.05(+1.19%)
Oct 24, 2013	4.032	4.081	4.032	4.081	0	+0.01(+0.15%)
Oct 23, 2013	4.038	4.075	4.026	4.075	0	+0.08(+2.02%)
Oct 22, 2013	4.093	4.099	3.990	3.994	0	-0.10(-2.56%)
Oct 21, 2013	3.966	4.099	3.966	4.099	0	+0.11(+2.73%)
Oct 18, 2013	3.990	4.129	3.966	3.990	14,773	+0.02(+0.46%)
Oct 17, 2013	3.990	4.081	3.972	3.972	0	+0.01(+0.31%)
Oct 16, 2013	4.020	4.020	3.960	3.960	0	-0.05(-1.36%)
Oct 15, 2013	3.990	4.062	3.990	4.014	0	+0.02(+0.61%)
Oct 14, 2013	4.020	4.020	3.990	3.990	0	+0.00(+0.00%)
Oct 11, 2013	3.990	3.990	3.990	3.990	0	+0.01(+0.30%)
Oct 10, 2013	4.117	4.117	3.978	3.978	0	-0.02(-0.45%)
Oct 09, 2013	4.056	4.081	3.990	3.996	0	-0.08(-2.07%)
Oct 08, 2013	4.087	4.092	4.081	4.081	0	+0.01(+0.15%)
Oct 07, 2013	4.008	4.141	4.008	4.075	0	+0.02(+0.45%)
Oct 04, 2013	4.081	4.093	4.014	4.056	0	+0.00(+0.00%)
Oct 03, 2013	4.111	4.141	4.020	4.056	0	-0.07(-1.61%)
Oct 02, 2013	4.153	4.153	3.961	4.123	0	+0.01(+0.29%)
Oct 01, 2013	4.069	4.161	4.038	4.111	0	+0.08(+1.95%)
Sep 30, 2013	4.195	4.195	3.990	4.032	0	+0.01(+0.15%)
Sep 27, 2013	4.032	4.081	3.929	4.026	0	-0.02(-0.45%)
Sep 26, 2013	4.141	4.176	4.044	4.044	0	-0.05(-1.33%)
Sep 25, 2013	4.123	4.220	4.099	4.099	0	-0.05(-1.31%)
Sep 24, 2013	4.111	4.153	4.111	4.153	0	+0.04(+1.03%)
Sep 23, 2013	4.014	4.111	4.014	4.111	0	+0.10(+2.56%)
Sep 20, 2013	4.038	4.110	4.008	4.008	0	+0.05(+1.22%)
Sep 19, 2013	4.050	4.183	3.960	3.960	0	-0.22(-5.18%)
Sep 18, 2013	4.226	4.226	4.081	4.176	0	-0.02(-0.46%)
Sep 17, 2013	4.171	4.195	4.165	4.195	0	-0.01(-0.14%)
Sep 13, 2013	4.202	4.202	4.202	4.202	0	-0.03(-0.71%)
Sep 12, 2013	4.171	4.232	4.099	4.232	0	+0.07(+1.60%)
Sep 11, 2013	4.177	4.177	4.165	4.165	0	-0.01(-0.29%)
Sep 10, 2013	4.171	4.208	4.171	4.177	0	+0.03(+0.73%)
Sep 09, 2013	4.171	4.413	4.147	4.147	0	-0.02(-0.58%)
Sep 06, 2013	4.328	4.328	4.153	4.171	0	-0.13(-3.08%)
Sep 05, 2013	4.202	4.304	4.161	4.304	0	+0.16(+3.89%)
Sep 04, 2013	4.131	4.173	4.113	4.143	0	-0.08(-1.84%)
Sep 03, 2013	4.191	4.232	4.190	4.220	0	+0.10(+2.47%)
Aug 30, 2013	4.119	4.119	4.119	4.119	0	-0.08(-1.85%)
Aug 29, 2013	4.191	4.202	4.185	4.197	0	+0.01(+0.14%)
Aug 27, 2013	4.119	4.191	4.191	4.191	3,507	+0.00(+0.00%)
Aug 23, 2013	4.190	4.190	4.190	4.190	0	+0.07(+1.60%)
Aug 22, 2013	4.125	4.125	4.125	4.125	0	-0.03(-0.72%)
Aug 21, 2013	4.173	4.173	4.155	4.155	0	-0.02(-0.43%)
Aug 20, 2013	4.185	4.280	4.167	4.173	0	+0.02(+0.58%)
Aug 19, 2013	4.149	4.149	4.149	4.149	0	+0.03(+0.73%)
Aug 15, 2013	4.131	4.119	4.119	4.119	4,510	-0.05(-1.29%)
Aug 14, 2013	4.277	4.277	4.173	4.173	0	-0.05(-1.27%)
Aug 13, 2013	4.220	4.226	4.220	4.226	3,275	-0.02(-0.42%)
Aug 12, 2013	4.244	4.280	4.161	4.244	28,542	-0.01(-0.28%)
Aug 09, 2013	4.322	4.423	4.256	4.256	4,718	-0.10(-2.34%)
Aug 08, 2013	4.279	4.358	4.279	4.358	3,544	+0.07(+1.68%)
Aug 07, 2013	4.274	4.328	4.274	4.286	1,503	+0.03(+0.70%)
Aug 06, 2013	4.232	4.262	4.232	4.256	14,521	+0.05(+1.28%)
Aug 05, 2013	4.215	4.280	4.191	4.202	44,772	-0.07(-1.60%)
Aug 02, 2013	4.280	4.418	4.232	4.271	7,082	-0.01(-0.22%)
Aug 01, 2013	4.298	4.298	4.280	4.280	8,519	-0.08(-1.92%)
Jul 31, 2013	4.286	4.406	4.286	4.364	0	+0.08(+1.96%)
Jul 30, 2013	4.310	4.370	4.280	4.280	0	-0.14(-3.13%)
Jul 29, 2013	4.316	4.419	4.233	4.419	0	+0.08(+1.81%)
Jul 26, 2013	4.340	4.340	4.340	4.340	0	+0.03(+0.76%)
Jul 25, 2013	4.310	4.429	4.280	4.307	0	-0.00(-0.07%)
Jul 24, 2013	4.338	4.338	4.310	4.310	0	-0.02(-0.55%)
Jul 23, 2013	4.280	4.334	4.202	4.334	0	-0.01(-0.14%)
Jul 19, 2013	4.340	4.340	4.340	4.340	0	+0.04(+0.83%)
Jul 18, 2013	4.304	4.352	4.304	4.304	0	+0.05(+1.27%)
Jul 17, 2013	4.346	4.346	4.202	4.250	7,784	-0.04(-0.89%)
Jul 16, 2013	4.352	4.352	4.289	4.289	0	-0.06(-1.46%)
Jul 15, 2013	4.280	4.364	4.250	4.352	0	+0.00(+0.00%)
Jul 12, 2013	4.349	4.352	4.349	4.352	0	+0.01(+0.28%)
Jul 11, 2013	4.310	4.340	4.304	4.340	0	+0.03(+0.69%)
Jul 10, 2013	4.244	4.310	4.244	4.310	0	-0.01(-0.28%)
Jul 09, 2013	4.253	4.340	4.253	4.322	0	+0.07(+1.69%)
Jul 08, 2013	4.250	4.250	4.250	4.250	0	-0.06(-1.39%)
Jul 03, 2013	4.310	4.310	4.310	4.310	0	+0.05(+1.12%)
Jul 02, 2013	4.424	4.424	4.220	4.262	0	-0.07(-1.66%)
Jul 01, 2013	4.310	4.340	4.310	4.334	0	-0.01(-0.14%)
Jun 28, 2013	4.334	4.340	4.334	4.340	0	+0.01(+0.14%)
Jun 27, 2013	4.334	4.334	4.334	4.334	0	-0.01(-0.14%)
Jun 26, 2013	4.340	4.340	4.334	4.340	0	+0.01(+0.14%)
Jun 25, 2013	4.232	4.334	4.232	4.334	0	+0.02(+0.42%)
Jun 24, 2013	4.221	4.340	4.220	4.316	0	+0.01(+0.28%)
Jun 21, 2013	4.250	4.325	4.250	4.304	11,090	+0.08(+1.99%)
Jun 20, 2013	4.274	4.274	4.220	4.220	0	+0.01(+0.14%)
Jun 19, 2013	4.334	4.334	4.214	4.214	0	+0.02(+0.43%)
Jun 18, 2013	4.244	4.244	4.197	4.197	0	-0.05(-1.27%)
Jun 17, 2013	4.274	4.340	4.220	4.250	0	+0.03(+0.71%)
Jun 14, 2013	4.221	4.221	4.191	4.220	0	+0.03(+0.71%)
Jun 13, 2013	4.191	4.220	4.191	4.191	3,153	+0.04(+0.86%)
Jun 12, 2013	4.191	4.232	4.155	4.155	3,738	-0.01(-0.36%)
Jun 11, 2013	4.161	4.170	4.161	4.170	1,002	-0.02(-0.50%)
Jun 10, 2013	4.197	4.202	4.191	4.191	0	+0.00(+0.00%)
Jun 07, 2013	4.208	4.233	4.191	4.191	0	-0.01(-0.29%)
Jun 06, 2013	4.232	4.256	4.197	4.202	0	-0.10(-2.23%)
Jun 05, 2013	4.286	4.298	4.257	4.298	0	+0.01(+0.28%)
Jun 04, 2013	4.221	4.298	4.180	4.286	0	+0.04(+0.98%)
May 31, 2013	4.245	4.245	4.245	4.245	0	+0.00(+0.00%)
May 30, 2013	4.245	4.251	4.245	4.245	0	+0.04(+0.94%)
May 29, 2013	4.292	4.298	4.201	4.205	5,146	+0.02(+0.47%)
May 28, 2013	4.233	4.233	4.180	4.186	2,536	+0.01(+0.14%)
May 24, 2013	4.192	4.192	4.180	4.180	0	-0.04(-0.84%)
May 23, 2013	4.156	4.215	4.156	4.215	0	+0.07(+1.57%)
May 22, 2013	4.126	4.207	4.120	4.150	0	-0.01(-0.14%)
May 21, 2013	4.150	4.174	4.138	4.156	0	+0.02(+0.43%)
May 20, 2013	4.209	4.257	4.138	4.138	0	-0.04(-0.99%)
May 17, 2013	4.209	4.209	4.180	4.180	0	-0.03(-0.70%)
May 16, 2013	4.275	4.275	4.180	4.209	3,037	-0.01(-0.14%)
May 15, 2013	4.227	4.292	4.150	4.215	0	-0.08(-1.80%)
May 13, 2013	4.209	4.292	4.209	4.292	0	+0.01(+0.28%)
May 10, 2013	4.280	4.280	4.280	4.280	0	+0.04(+0.98%)
May 09, 2013	4.197	4.298	4.192	4.239	0	-0.04(-0.97%)
May 08, 2013	4.215	4.298	4.150	4.280	0	-0.01(-0.28%)
May 07, 2013	4.186	4.292	4.186	4.292	0	+0.08(+1.83%)
May 06, 2013	4.192	4.215	4.192	4.215	0	-0.01(-0.28%)
May 03, 2013	4.233	4.227	4.192	4.227	0	+0.04(+0.85%)
May 02, 2013	4.162	4.239	4.162	4.192	0	-0.05(-1.12%)
May 01, 2013	4.239	4.239	4.239	4.239	0	+0.00(+0.00%)
Apr 30, 2013	4.298	4.298	4.239	4.239	0	-0.06(-1.38%)
Apr 29, 2013	4.245	4.298	4.245	4.298	8,403	+0.06(+1.40%)
Apr 26, 2013	4.286	4.286	4.239	4.239	2,325	+0.07(+1.56%)
Apr 25, 2013	4.126	4.174	4.126	4.174	3,373	+0.05(+1.30%)
Apr 24, 2013	4.120	4.162	4.120	4.120	0	+0.00(+0.00%)
Apr 23, 2013	4.197	4.197	4.120	4.120	2,616	-0.09(-2.11%)
Apr 22, 2013	4.156	4.251	4.156	4.209	4,722	+0.05(+1.14%)
Apr 19, 2013	4.168	4.168	4.162	4.162	4,523	-0.00(-0.00%)
Apr 18, 2013	4.162	4.215	4.162	4.162	23,286	-0.08(-1.82%)
Apr 17, 2013	4.257	4.257	4.239	4.239	5,228	-0.08(-1.79%)
Apr 16, 2013	4.316	4.316	4.316	4.316	168	+0.03(+0.69%)
Apr 15, 2013	4.398	4.399	4.286	4.286	4,574	-0.11(-2.59%)
Apr 12, 2013	4.352	4.400	4.352	4.400	759	-0.00(-0.11%)
Apr 11, 2013	4.257	4.405	4.257	4.405	506	+0.15(+3.47%)
Apr 10, 2013	4.156	4.334	4.156	4.257	5,458	+0.09(+2.28%)
Apr 09, 2013	4.162	4.174	4.162	4.163	3,299	-0.02(-0.41%)
Apr 08, 2013	4.269	4.280	4.180	4.180	3,380	-0.04(-0.84%)
Apr 04, 2013	4.156	4.215	4.215	4.215	1,349	-0.08(-1.93%)
Apr 03, 2013	4.157	4.298	4.138	4.298	6,446	+0.13(+3.16%)
Apr 02, 2013	4.162	4.167	4.162	4.167	495	-0.07(-1.71%)
Apr 01, 2013	4.385	4.411	4.031	4.239	9,607	-0.09(-2.05%)
Mar 28, 2013	4.322	4.355	4.292	4.328	19,984	-0.09(-2.01%)
Mar 27, 2013	4.387	4.417	4.298	4.417	9,226	-0.01(-0.27%)
Mar 26, 2013	4.417	4.429	4.417	4.429	6,578	-0.01(-0.27%)
Mar 25, 2013	4.322	4.441	4.298	4.441	7,588	+0.06(+1.35%)
Mar 22, 2013	4.399	4.399	4.298	4.381	10,594	-0.07(-1.47%)
Mar 21, 2013	4.446	4.446	4.439	4.446	2,627	+0.12(+2.88%)
Mar 20, 2013	4.553	4.571	4.203	4.322	17,609	+0.10(+2.39%)
Mar 19, 2013	4.352	4.352	4.215	4.221	9,529	-0.13(-2.97%)
Mar 18, 2013	4.310	4.350	4.233	4.350	6,240	+0.10(+2.34%)
Mar 15, 2013	4.280	4.482	4.233	4.251	16,963	+0.01(+0.28%)
Mar 14, 2013	4.209	4.239	4.209	4.239	2,315	+0.02(+0.56%)
Mar 12, 2013	4.215	4.215	4.215	4.215	0	+0.05(+1.28%)
Mar 11, 2013	4.150	4.162	4.120	4.162	11,486	+0.01(+0.29%)
Mar 08, 2013	4.008	4.150	4.008	4.150	12,336	+0.08(+1.89%)
Mar 07, 2013	4.073	4.073	4.073	4.073	168	+0.07(+1.78%)
Mar 06, 2013	4.073	4.073	3.916	4.002	1,939	+0.04(+1.05%)
Mar 05, 2013	3.960	3.960	3.960	3.960	1,704	+0.00(+0.00%)
Mar 04, 2013	3.884	3.960	3.884	3.960	3,647	+0.12(+3.05%)
Mar 01, 2013	3.843	3.861	3.843	3.843	4,601	-0.02(-0.46%)
Feb 28, 2013	3.866	3.872	3.849	3.861	2,767	-0.01(-0.30%)
Feb 27, 2013	3.872	3.872	3.872	3.872	852	+0.02(+0.61%)
Feb 25, 2013	3.849	3.849	3.849	3.849	0	+0.01(+0.31%)
Feb 22, 2013	3.954	3.960	3.837	3.837	2,338	-0.09(-2.24%)
Feb 20, 2013	3.925	3.925	3.925	3.925	0	-0.04(-1.04%)
Feb 19, 2013	3.914	3.966	3.914	3.966	1,414	+0.00(+0.01%)
Feb 15, 2013	3.960	4.019	3.960	3.966	8,015	+0.06(+1.64%)
Feb 14, 2013	3.843	4.019	3.843	3.902	10,490	+0.14(+3.74%)
Feb 13, 2013	4.013	4.013	3.726	3.761	6,374	-0.25(-6.29%)
Feb 12, 2013	4.013	4.019	4.013	4.013	1,193	+0.02(+0.59%)
Feb 11, 2013	3.943	4.007	3.754	3.990	11,584	+0.05(+1.34%)
Feb 08, 2013	3.943	3.943	3.931	3.937	2,727	+0.02(+0.60%)
Feb 07, 2013	3.913	3.913	3.913	3.913	852	+0.02(+0.60%)
Feb 06, 2013	3.898	3.913	3.814	3.890	3,009	+0.05(+1.22%)
Feb 04, 2013	3.866	3.896	3.843	3.843	6,988	+0.05(+1.24%)
Feb 01, 2013	3.737	3.796	3.737	3.796	1,704	+0.07(+1.89%)
Jan 31, 2013	3.787	3.787	3.726	3.726	1,960	-0.04(-1.09%)
Jan 30, 2013	3.843	3.843	3.638	3.767	6,887	-0.16(-3.96%)
Jan 29, 2013	3.696	3.922	3.638	3.922	1,704	+0.26(+7.12%)
Jan 28, 2013	3.655	3.667	3.655	3.661	4,428	-0.01(-0.16%)
Jan 25, 2013	3.802	3.802	3.667	3.667	1,022	+0.01(+0.16%)
Jan 24, 2013	3.526	3.661	3.526	3.661	12,101	+0.08(+2.30%)
Jan 23, 2013	3.550	3.638	3.532	3.579	16,220	-0.08(-2.24%)
Jan 22, 2013	3.696	3.696	3.403	3.661	75,545	-0.04(-0.95%)
Jan 18, 2013	3.696	3.702	3.696	3.696	766	-0.12(-3.08%)
Jan 17, 2013	3.814	3.814	3.814	3.814	187	+0.11(+2.85%)
Jan 16, 2013	3.796	3.796	3.614	3.708	15,936	-0.06(-1.71%)
Jan 15, 2013	3.796	3.820	3.761	3.773	16,007	-0.01(-0.16%)
Jan 14, 2013	3.778	3.778	3.778	3.778	340	+0.00(+0.00%)
Jan 11, 2013	3.784	3.787	3.778	3.778	1,167	+0.00(+0.00%)
Jan 10, 2013	3.778	3.820	3.778	3.778	4,734	-0.04(-0.92%)
Jan 09, 2013	3.720	3.814	3.720	3.814	1,031	+0.06(+1.56%)
Jan 08, 2013	3.726	3.814	3.726	3.755	17,248	+0.04(+0.95%)
Jan 07, 2013	3.667	3.720	3.667	3.720	8,983	+0.00(+0.00%)
Jan 04, 2013	3.720	3.720	3.638	3.720	11,252	+0.05(+1.44%)
Jan 03, 2013	3.667	3.673	3.667	3.667	3,187	-0.01(-0.14%)
Jan 02, 2013	3.638	3.673	3.638	3.672	5,501	-0.00(-0.02%)
Dec 31, 2012	3.749	3.773	3.579	3.673	19,367	-0.19(-5.01%)
Dec 28, 2012	3.714	3.866	3.661	3.866	6,999	+0.11(+2.97%)
Dec 27, 2012	3.755	3.767	3.755	3.755	1,724	+0.04(+0.95%)
Dec 26, 2012	3.796	3.804	3.679	3.720	12,631	-0.11(-2.76%)
Dec 24, 2012	3.825	3.825	3.825	3.825	344	-0.04(-1.12%)
Dec 21, 2012	3.913	3.919	3.796	3.869	9,118	-0.04(-0.99%)
Dec 20, 2012	3.743	3.908	3.743	3.908	12,031	+0.20(+5.38%)
Dec 19, 2012	3.702	3.726	3.655	3.708	40,856	+0.04(+0.96%)
Dec 18, 2012	3.726	3.726	3.673	3.673	3,110	-0.02(-0.48%)
Dec 17, 2012	3.608	3.773	3.608	3.690	10,209	+0.02(+0.64%)
Dec 14, 2012	3.667	3.667	3.667	3.667	898	-0.03(-0.79%)
Dec 13, 2012	3.690	3.696	3.673	3.696	15,804	+0.03(+0.80%)
Dec 12, 2012	3.726	3.726	3.667	3.667	7,780	-0.10(-2.65%)
Dec 11, 2012	3.702	3.767	3.685	3.767	681	+0.09(+2.56%)
Dec 10, 2012	3.667	3.761	3.667	3.673	6,575	+0.01(+0.16%)
Dec 07, 2012	3.696	3.726	3.667	3.667	8,199	-0.03(-0.79%)
Dec 06, 2012	3.726	3.759	3.696	3.696	9,544	-0.03(-0.90%)
Dec 05, 2012	3.755	3.773	3.726	3.730	27,572	-0.03(-0.76%)

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.