Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	2.059	2.111	2.054	2.111	67,034	+0.06(+2.99%)
Jun 26, 2013	2.049	2.073	2.040	2.049	12,345	-0.02(-1.14%)
Jun 25, 2013	2.040	2.075	2.016	2.073	37,401	+0.03(+1.62%)
Jun 24, 2013	2.054	2.056	2.026	2.040	42,250	-0.05(-2.48%)
Jun 21, 2013	2.073	2.129	2.068	2.092	43,247	-0.01(-0.45%)
Jun 20, 2013	2.073	2.101	2.049	2.101	68,202	+0.01(+0.45%)
Jun 19, 2013	2.096	2.100	2.078	2.092	20,458	-0.00(-0.22%)
Jun 18, 2013	2.111	2.120	2.068	2.096	28,223	-0.01(-0.67%)
Jun 17, 2013	2.092	2.111	2.059	2.111	95,884	+0.03(+1.36%)
Jun 14, 2013	2.059	2.082	2.059	2.082	20,087	+0.02(+1.14%)
Jun 13, 2013	2.051	2.073	2.049	2.059	20,235	+0.00(+0.23%)
Jun 12, 2013	2.068	2.068	2.049	2.054	70,447	-0.02(-0.91%)
Jun 11, 2013	2.059	2.087	2.054	2.073	45,546	-0.01(-0.68%)
Jun 10, 2013	2.073	2.087	2.059	2.087	31,492	+0.00(+0.00%)
Jun 07, 2013	2.078	2.096	2.059	2.087	26,049	+0.00(+0.23%)
Jun 06, 2013	2.049	2.087	2.049	2.082	43,871	+0.02(+0.94%)
Jun 05, 2013	2.087	2.091	2.049	2.063	60,354	-0.02(-0.93%)
Jun 04, 2013	2.125	2.129	2.073	2.082	59,420	-0.04(-1.78%)
Jun 03, 2013	2.167	2.167	2.111	2.120	34,659	-0.06(-2.81%)
May 31, 2013	2.096	2.209	2.096	2.181	125,867	+0.08(+3.58%)
May 30, 2013	2.063	2.111	2.059	2.106	31,477	+0.06(+2.76%)
May 29, 2013	2.106	2.106	2.026	2.049	59,104	-0.05(-2.47%)
May 28, 2013	2.111	2.125	2.059	2.101	31,050	-0.01(-0.67%)
May 24, 2013	2.129	2.129	2.073	2.115	41,188	-0.02(-0.88%)
May 23, 2013	2.181	2.228	2.129	2.134	25,151	-0.07(-3.00%)
May 22, 2013	2.242	2.304	2.200	2.200	80,280	-0.02(-0.85%)
May 21, 2013	2.134	2.285	2.134	2.219	135,888	+0.08(+3.97%)
May 20, 2013	2.096	2.162	2.096	2.134	37,314	+0.03(+1.57%)
May 17, 2013	2.158	2.158	2.101	2.101	42,054	-0.05(-2.19%)
May 16, 2013	2.191	2.191	2.143	2.148	195,706	-0.04(-1.72%)
May 15, 2013	2.191	2.205	2.176	2.186	19,322	+0.00(+0.22%)
May 13, 2013	2.143	2.181	2.143	2.181	49,639	+0.06(+2.66%)
May 10, 2013	2.096	2.172	2.096	2.125	56,686	+0.01(+0.45%)
May 09, 2013	2.092	2.139	2.087	2.115	108,030	+0.01(+0.45%)
May 08, 2013	2.082	2.143	2.070	2.106	33,778	+0.02(+1.13%)
May 07, 2013	2.087	2.146	2.068	2.082	80,914	+0.00(+0.23%)
May 06, 2013	2.040	2.106	2.030	2.078	37,686	+0.03(+1.38%)
May 03, 2013	2.045	2.068	2.026	2.049	106,822	+0.02(+0.93%)
May 02, 2013	2.035	2.073	2.021	2.030	223,545	+0.01(+0.70%)
May 01, 2013	2.030	2.049	2.007	2.016	163,394	-0.01(-0.47%)
Apr 30, 2013	1.993	2.106	1.993	2.026	617,391	+0.04(+2.14%)
Apr 29, 2013	1.969	1.988	1.946	1.983	146,330	+0.02(+1.20%)
Apr 26, 2013	1.983	1.983	1.955	1.960	48,025	-0.02(-1.19%)
Apr 25, 2013	1.964	2.002	1.964	1.983	81,156	+0.01(+0.72%)
Apr 24, 2013	1.960	1.979	1.960	1.969	79,836	+0.00(+0.24%)
Apr 23, 2013	1.922	1.983	1.922	1.964	57,450	+0.04(+2.21%)
Apr 22, 2013	1.950	1.960	1.908	1.922	110,246	-0.02(-0.97%)
Apr 19, 2013	1.955	1.960	1.932	1.941	49,819	+0.00(+0.24%)
Apr 18, 2013	2.007	2.030	1.932	1.936	118,586	-0.08(-3.75%)
Apr 17, 2013	2.111	2.120	2.012	2.012	76,949	-0.10(-4.69%)
Apr 16, 2013	2.125	2.148	2.096	2.111	118,091	+0.01(+0.45%)
Apr 15, 2013	2.238	2.341	2.092	2.101	481,437	-0.14(-6.11%)
Apr 12, 2013	2.242	2.261	2.238	2.238	54,563	+0.00(+0.00%)
Apr 11, 2013	2.242	2.290	2.228	2.238	123,498	-0.00(-0.21%)
Apr 10, 2013	2.167	2.388	2.143	2.242	571,703	+0.10(+4.85%)
Apr 09, 2013	2.134	2.167	2.125	2.139	35,635	+0.01(+0.44%)
Apr 08, 2013	2.158	2.174	2.120	2.129	76,143	-0.03(-1.31%)
Apr 05, 2013	2.120	2.158	2.096	2.158	234,873	+0.01(+0.44%)
Apr 04, 2013	2.181	2.186	2.096	2.148	65,130	-0.03(-1.30%)
Apr 03, 2013	2.129	2.185	2.082	2.176	151,759	+0.06(+2.67%)
Apr 02, 2013	2.162	2.168	2.096	2.120	274,474	-0.06(-2.60%)
Apr 01, 2013	2.242	2.242	2.158	2.176	74,907	-0.08(-3.35%)
Mar 28, 2013	2.226	2.271	2.226	2.252	66,546	+0.03(+1.27%)
Mar 27, 2013	2.158	2.257	2.158	2.224	105,164	+0.06(+2.83%)
Mar 26, 2013	2.261	2.261	2.148	2.162	90,505	-0.08(-3.77%)
Mar 25, 2013	2.238	2.308	2.224	2.247	162,579	+0.03(+1.27%)
Mar 22, 2013	2.068	2.247	2.068	2.219	366,606	+0.18(+9.03%)
Mar 21, 2013	2.012	2.120	1.997	2.035	213,831	+0.01(+0.47%)
Mar 20, 2013	2.007	2.054	2.002	2.026	46,858	+0.02(+1.18%)
Mar 19, 2013	2.012	2.035	2.002	2.002	35,226	-0.02(-1.16%)
Mar 18, 2013	2.049	2.054	1.988	2.026	80,144	-0.06(-2.71%)
Mar 15, 2013	2.087	2.120	2.049	2.082	166,896	-0.00(-0.23%)
Mar 14, 2013	2.111	2.162	2.068	2.087	108,017	-0.03(-1.56%)
Mar 13, 2013	2.111	2.143	2.073	2.120	41,589	-0.00(-0.22%)
Mar 12, 2013	2.125	2.139	2.073	2.125	57,992	+0.01(+0.45%)
Mar 11, 2013	2.045	2.115	2.026	2.115	112,018	+0.07(+3.22%)
Mar 08, 2013	1.997	2.049	1.993	2.049	232,231	+0.05(+2.59%)
Mar 07, 2013	2.026	2.035	1.997	1.997	46,463	-0.03(-1.62%)
Mar 06, 2013	1.979	2.040	1.979	2.030	29,802	+0.01(+0.70%)
Mar 05, 2013	2.016	2.030	2.002	2.016	29,859	-0.01(-0.47%)
Mar 04, 2013	2.026	2.026	2.007	2.026	20,278	+0.00(+0.00%)
Mar 01, 2013	2.026	2.049	2.008	2.026	16,741	+0.00(+0.00%)
Feb 28, 2013	1.998	2.026	1.979	2.026	43,982	+0.03(+1.65%)
Feb 27, 2013	1.988	2.002	1.974	1.993	16,949	+0.01(+0.47%)
Feb 26, 2013	1.960	2.002	1.955	1.983	58,115	+0.03(+1.45%)
Feb 22, 2013	1.974	2.002	1.889	1.955	143,922	-0.02(-0.95%)
Feb 21, 2013	2.035	2.045	1.974	1.974	41,967	-0.07(-3.23%)
Feb 20, 2013	2.035	2.073	2.030	2.040	67,703	+0.02(+0.93%)
Feb 19, 2013	2.045	2.045	1.979	2.021	106,209	-0.00(-0.23%)
Feb 15, 2013	2.026	2.059	2.026	2.026	33,118	-0.00(-0.23%)
Feb 14, 2013	2.087	2.115	2.030	2.030	23,878	-0.07(-3.15%)
Feb 13, 2013	2.082	2.124	2.082	2.096	16,047	+0.02(+1.14%)
Feb 12, 2013	2.049	2.097	2.049	2.073	48,894	+0.01(+0.46%)
Feb 11, 2013	2.007	2.068	1.997	2.063	62,366	+0.06(+2.82%)
Feb 08, 2013	2.059	2.059	1.997	2.007	39,753	-0.04(-2.07%)
Feb 07, 2013	2.120	2.134	2.012	2.049	68,125	-0.08(-3.97%)
Feb 06, 2013	2.134	2.153	2.129	2.134	27,716	+0.00(+0.00%)
Feb 04, 2013	2.120	2.150	2.120	2.134	25,357	+0.00(+0.22%)
Feb 01, 2013	2.143	2.167	2.129	2.129	38,715	-0.02(-0.88%)
Jan 31, 2013	2.195	2.250	2.143	2.148	183,880	-0.06(-2.77%)
Jan 30, 2013	2.205	2.285	2.191	2.209	196,039	+0.00(+0.00%)
Jan 29, 2013	2.205	2.238	2.191	2.209	92,861	+0.00(+0.21%)
Jan 28, 2013	2.148	2.257	2.148	2.205	150,999	+0.06(+2.63%)
Jan 25, 2013	2.167	2.191	2.134	2.148	54,321	-0.01(-0.44%)
Jan 24, 2013	2.228	2.247	2.134	2.158	99,917	-0.08(-3.58%)
Jan 23, 2013	2.233	2.257	2.224	2.238	80,853	+0.01(+0.64%)
Jan 22, 2013	2.162	2.237	2.162	2.224	178,369	+0.07(+3.28%)
Jan 18, 2013	2.120	2.153	2.120	2.153	53,793	+0.04(+1.78%)
Jan 17, 2013	2.082	2.158	2.082	2.115	142,944	+0.04(+1.81%)
Jan 16, 2013	2.082	2.096	2.078	2.078	40,010	-0.02(-0.90%)
Jan 15, 2013	2.115	2.115	2.082	2.096	36,624	-0.03(-1.33%)
Jan 14, 2013	2.120	2.125	2.092	2.125	52,101	+0.00(+0.22%)
Jan 11, 2013	2.120	2.162	2.097	2.120	58,569	+0.01(+0.45%)
Jan 10, 2013	2.106	2.143	2.092	2.111	43,379	+0.00(+0.00%)
Jan 09, 2013	2.115	2.143	2.073	2.111	66,189	-0.01(-0.44%)
Jan 08, 2013	2.125	2.143	2.096	2.120	68,153	+0.00(+0.22%)
Jan 07, 2013	2.181	2.181	2.073	2.115	120,080	-0.07(-3.02%)
Jan 04, 2013	2.101	2.242	2.059	2.181	585,407	+0.10(+4.75%)
Jan 03, 2013	1.955	2.106	1.955	2.082	421,575	+0.13(+6.51%)
Jan 02, 2013	1.922	1.969	1.899	1.955	103,415	+0.03(+1.72%)
Dec 31, 2012	1.880	1.946	1.861	1.922	110,687	+0.03(+1.75%)
Dec 28, 2012	1.922	1.988	1.884	1.889	150,692	-0.05(-2.67%)
Dec 27, 2012	1.979	1.979	1.884	1.941	199,726	+0.03(+1.48%)
Dec 26, 2012	1.908	1.936	1.908	1.913	114,990	-0.01(-0.73%)
Dec 24, 2012	1.993	1.993	1.916	1.927	51,972	-0.09(-4.66%)
Dec 21, 2012	1.903	2.040	1.870	2.021	216,451	+0.09(+4.63%)
Dec 20, 2012	1.979	1.988	1.856	1.932	151,500	-0.05(-2.38%)
Dec 19, 2012	1.913	1.993	1.908	1.979	247,109	+0.07(+3.70%)
Dec 18, 2012	1.899	1.917	1.842	1.908	149,015	+0.01(+0.50%)
Dec 17, 2012	1.809	1.927	1.809	1.899	325,597	+0.08(+4.40%)
Dec 14, 2012	1.781	1.837	1.776	1.818	207,503	+0.03(+1.85%)
Dec 13, 2012	1.705	1.814	1.705	1.785	290,314	+0.07(+3.84%)
Dec 12, 2012	1.738	1.752	1.692	1.720	204,406	+0.00(+0.00%)
Dec 11, 2012	1.710	1.752	1.710	1.720	162,114	-0.01(-0.55%)
Dec 10, 2012	1.724	1.767	1.705	1.729	50,885	+0.00(+0.27%)
Dec 07, 2012	1.724	1.767	1.705	1.724	96,663	+0.01(+0.55%)
Dec 06, 2012	1.767	1.776	1.710	1.715	75,909	-0.06(-3.19%)
Dec 05, 2012	1.743	1.790	1.724	1.771	92,158	+0.01(+0.80%)
Dec 04, 2012	1.720	1.781	1.710	1.757	216,427	+0.01(+0.54%)
Nov 30, 2012	1.762	1.767	1.687	1.748	147,703	-0.01(-0.54%)
Nov 29, 2012	1.767	1.790	1.734	1.757	191,140	+0.00(+0.00%)
Nov 28, 2012	1.729	1.776	1.720	1.757	150,864	+0.03(+1.91%)
Nov 27, 2012	1.734	1.790	1.724	1.724	158,497	-0.03(-1.61%)
Nov 26, 2012	1.781	1.814	1.752	1.752	146,935	-0.04(-2.11%)
Nov 23, 2012	1.790	1.875	1.752	1.790	97,771	+0.00(+0.00%)
Nov 21, 2012	1.771	1.809	1.767	1.790	84,977	+0.02(+1.33%)
Nov 20, 2012	1.757	1.842	1.743	1.767	195,205	+0.03(+1.63%)
Nov 19, 2012	1.771	1.771	1.720	1.738	99,503	-0.01(-0.81%)
Nov 16, 2012	1.724	1.771	1.668	1.752	181,984	+0.02(+1.09%)
Nov 15, 2012	1.743	1.771	1.710	1.734	226,474	-0.01(-0.54%)
Nov 14, 2012	1.757	1.781	1.682	1.743	318,323	-0.02(-1.33%)
Nov 13, 2012	1.762	1.814	1.748	1.767	70,305	-0.01(-0.79%)
Nov 12, 2012	1.823	1.884	1.781	1.781	84,670	-0.06(-3.08%)
Nov 09, 2012	1.842	1.880	1.771	1.837	469,724	-0.02(-1.27%)
Nov 08, 2012	1.946	1.997	1.861	1.861	190,170	-0.08(-4.13%)
Nov 07, 2012	1.946	1.997	1.866	1.941	135,587	-0.04(-2.14%)
Nov 06, 2012	1.993	2.026	1.979	1.983	110,925	+0.00(+0.00%)
Nov 05, 2012	1.983	2.031	1.979	1.983	119,728	-0.02(-1.17%)
Nov 02, 2012	1.997	2.049	1.970	2.007	223,366	+0.00(+0.00%)
Nov 01, 2012	1.988	2.026	1.964	2.007	108,180	+0.02(+0.95%)
Oct 31, 2012	2.026	2.035	1.955	1.988	231,373	-0.06(-2.99%)
Oct 26, 2012	2.035	2.049	2.049	2.049	206,538	-0.02(-0.91%)
Oct 25, 2012	2.040	2.139	1.936	2.068	974,548	-0.06(-2.88%)
Oct 24, 2012	2.445	2.445	2.120	2.129	1,227,846	-0.38(-15.20%)
Oct 23, 2012	2.469	2.582	2.450	2.511	221,830	-0.14(-5.16%)
Oct 19, 2012	2.662	2.685	2.615	2.648	125,050	+0.00(+0.00%)
Oct 18, 2012	2.657	2.709	2.605	2.648	222,657	+0.01(+0.36%)
Oct 17, 2012	2.662	2.662	2.596	2.638	219,388	-0.03(-1.06%)
Oct 16, 2012	2.845	2.845	2.638	2.666	297,376	-0.16(-5.67%)
Oct 15, 2012	2.864	2.897	2.812	2.827	84,907	+0.00(+0.00%)
Oct 12, 2012	2.864	2.878	2.803	2.827	127,276	-0.02(-0.83%)
Oct 11, 2012	2.893	2.897	2.845	2.850	106,716	+0.02(+0.67%)
Oct 10, 2012	2.869	2.897	2.827	2.831	132,961	-0.02(-0.82%)
Oct 09, 2012	2.860	2.872	2.845	2.855	64,890	-0.02(-0.66%)
Oct 08, 2012	2.878	2.878	2.850	2.874	32,220	+0.00(+0.00%)
Oct 05, 2012	2.855	2.968	2.855	2.874	101,475	+0.02(+0.74%)
Oct 04, 2012	2.897	2.897	2.848	2.853	87,261	-0.03(-0.90%)
Oct 03, 2012	2.902	2.907	2.850	2.878	74,990	-0.03(-0.97%)
Oct 02, 2012	2.940	2.944	2.874	2.907	81,685	+0.00(+0.00%)
Oct 01, 2012	2.935	2.973	2.897	2.907	91,938	-0.04(-1.44%)
Sep 28, 2012	2.874	2.954	2.855	2.949	80,823	+0.07(+2.29%)
Sep 27, 2012	2.949	2.954	2.855	2.883	152,214	-0.05(-1.77%)
Sep 26, 2012	3.039	3.043	2.926	2.935	192,178	-0.10(-3.41%)
Sep 25, 2012	3.138	3.189	3.039	3.039	92,184	-0.07(-2.27%)
Sep 24, 2012	3.180	3.180	3.109	3.109	90,199	-0.07(-2.08%)
Sep 21, 2012	3.180	3.180	3.152	3.175	184,559	+0.02(+0.75%)
Sep 20, 2012	3.180	3.218	3.123	3.152	130,891	-0.05(-1.62%)
Sep 19, 2012	3.175	3.274	3.171	3.203	201,545	+0.02(+0.59%)
Sep 18, 2012	3.208	3.208	3.109	3.185	113,364	-0.01(-0.44%)
Sep 17, 2012	3.138	3.293	3.095	3.199	212,057	+0.06(+1.95%)
Sep 14, 2012	3.001	3.161	3.001	3.138	294,483	+0.14(+4.72%)
Sep 13, 2012	2.954	3.039	2.944	2.996	185,239	+0.04(+1.27%)
Sep 12, 2012	3.001	3.015	2.944	2.958	135,826	-0.01(-0.48%)
Sep 11, 2012	2.916	2.996	2.902	2.973	148,938	+0.07(+2.44%)
Sep 10, 2012	2.907	2.987	2.827	2.902	218,066	+0.01(+0.33%)
Sep 07, 2012	2.728	2.916	2.723	2.893	266,270	+0.17(+6.23%)
Sep 06, 2012	2.662	2.756	2.657	2.723	111,522	+0.08(+3.21%)
Sep 05, 2012	2.610	2.643	2.610	2.638	63,572	+0.00(+0.18%)
Sep 04, 2012	2.600	2.657	2.591	2.633	43,778	+0.03(+1.09%)
Aug 31, 2012	2.553	2.662	2.535	2.605	87,542	+0.07(+2.79%)
Aug 30, 2012	2.544	2.544	2.525	2.535	128,696	-0.05(-1.82%)
Aug 29, 2012	2.662	2.662	2.564	2.582	222,184	-0.06(-2.14%)
Aug 27, 2012	2.671	2.671	2.615	2.638	137,813	-0.02(-0.88%)
Aug 24, 2012	2.652	2.699	2.652	2.662	78,437	+0.01(+0.36%)
Aug 23, 2012	2.681	2.718	2.652	2.652	131,711	-0.04(-1.40%)
Aug 22, 2012	2.709	2.751	2.671	2.690	76,629	-0.03(-1.21%)
Aug 21, 2012	2.770	2.770	2.723	2.723	84,054	-0.02(-0.86%)
Aug 20, 2012	2.709	2.812	2.688	2.747	298,461	+0.04(+1.39%)
Aug 17, 2012	2.737	2.761	2.709	2.709	94,088	-0.02(-0.69%)
Aug 16, 2012	2.742	2.765	2.714	2.728	117,994	-0.01(-0.34%)
Aug 15, 2012	2.699	2.761	2.685	2.737	98,187	+0.03(+1.04%)
Aug 14, 2012	2.784	2.784	2.671	2.709	195,534	-0.04(-1.54%)
Aug 13, 2012	2.817	2.817	2.714	2.751	176,854	-0.06(-2.01%)
Aug 10, 2012	2.888	2.888	2.779	2.808	172,112	-0.08(-2.77%)
Aug 09, 2012	3.006	3.062	2.860	2.888	244,719	-0.11(-3.77%)
Aug 08, 2012	2.996	3.062	2.991	3.001	140,851	-0.01(-0.47%)
Aug 07, 2012	2.977	3.062	2.954	3.015	290,488	-0.16(-5.19%)
Aug 06, 2012	3.001	3.251	3.001	3.180	486,842	+0.18(+5.97%)
Aug 03, 2012	3.039	3.119	2.993	3.001	185,731	+0.01(+0.31%)
Aug 02, 2012	2.954	3.043	2.915	2.991	290,809	+0.04(+1.44%)
Aug 01, 2012	3.147	3.194	2.949	2.949	295,428	-0.16(-5.30%)
Jul 31, 2012	3.062	3.166	2.968	3.114	325,404	+0.07(+2.16%)
Jul 30, 2012	2.888	3.086	2.888	3.048	232,080	+0.20(+7.12%)
Jul 27, 2012	2.770	2.893	2.765	2.845	159,798	+0.10(+3.60%)
Jul 26, 2012	2.893	2.893	2.732	2.747	256,105	-0.11(-3.80%)
Jul 25, 2012	2.860	2.874	2.803	2.855	143,967	-0.00(-0.16%)
Jul 24, 2012	2.831	2.893	2.739	2.860	222,371	-0.00(-0.16%)
Jul 23, 2012	2.864	2.958	2.841	2.864	155,546	-0.10(-3.49%)
Jul 20, 2012	3.119	3.119	2.926	2.968	356,317	-0.17(-5.55%)
Jul 19, 2012	3.302	3.345	3.128	3.142	366,663	-0.15(-4.44%)
Jul 18, 2012	3.529	3.594	3.288	3.288	265,665	-0.29(-8.16%)

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.