Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	2.214	2.214	2.157	2.190	57,690	+0.00(+0.22%)
Jul 30, 2013	2.176	2.190	2.077	2.186	59,411	-0.00(-0.22%)
Jul 29, 2013	2.200	2.237	2.157	2.190	75,848	-0.03(-1.48%)
Jul 26, 2013	2.223	2.251	2.157	2.223	125,318	+0.01(+0.43%)
Jul 25, 2013	2.143	2.254	2.077	2.214	251,109	+0.04(+1.73%)
Jul 24, 2013	2.025	2.181	2.011	2.176	419,759	+0.14(+6.94%)
Jul 23, 2013	2.096	2.115	2.025	2.035	191,175	-0.06(-2.70%)
Jul 22, 2013	2.072	2.143	2.063	2.091	116,467	+0.02(+1.14%)
Jul 19, 2013	2.096	2.101	2.030	2.068	40,026	-0.03(-1.35%)
Jul 18, 2013	2.054	2.190	2.054	2.096	156,637	+0.05(+2.53%)
Jul 17, 2013	2.077	2.105	2.044	2.044	28,939	-0.04(-2.03%)
Jul 16, 2013	2.096	2.115	2.044	2.087	58,010	-0.03(-1.34%)
Jul 15, 2013	2.058	2.115	2.058	2.115	67,986	+0.06(+2.75%)
Jul 12, 2013	2.054	2.091	2.035	2.058	45,280	+0.00(+0.00%)
Jul 11, 2013	2.072	2.143	2.044	2.058	39,244	-0.03(-1.35%)
Jul 10, 2013	2.049	2.091	1.955	2.087	65,940	+0.04(+1.84%)
Jul 09, 2013	2.002	2.049	1.955	2.049	129,284	+0.06(+2.84%)
Jul 08, 2013	2.063	2.066	1.978	1.992	79,135	-0.08(-3.64%)
Jul 05, 2013	2.044	2.069	2.044	2.068	23,570	+0.02(+1.15%)
Jul 03, 2013	2.143	2.143	2.002	2.044	74,205	-0.08(-3.98%)
Jul 02, 2013	2.115	2.190	2.115	2.129	71,264	-0.01(-0.44%)
Jul 01, 2013	2.096	2.223	2.096	2.138	109,257	+0.03(+1.34%)
Jun 28, 2013	2.058	2.110	2.054	2.110	67,046	+0.06(+2.99%)
Jun 26, 2013	2.049	2.072	2.039	2.049	12,347	-0.02(-1.14%)
Jun 25, 2013	2.039	2.075	2.016	2.072	37,408	+0.03(+1.62%)
Jun 24, 2013	2.054	2.056	2.025	2.039	42,257	-0.05(-2.48%)
Jun 21, 2013	2.072	2.129	2.068	2.091	43,255	-0.01(-0.45%)
Jun 20, 2013	2.072	2.101	2.049	2.101	68,214	+0.01(+0.45%)
Jun 19, 2013	2.096	2.100	2.077	2.091	20,462	-0.00(-0.22%)
Jun 18, 2013	2.110	2.120	2.068	2.096	28,228	-0.01(-0.67%)
Jun 17, 2013	2.091	2.110	2.058	2.110	95,901	+0.03(+1.36%)
Jun 14, 2013	2.058	2.082	2.058	2.082	20,090	+0.02(+1.14%)
Jun 13, 2013	2.051	2.072	2.049	2.058	20,239	+0.00(+0.23%)
Jun 12, 2013	2.068	2.068	2.049	2.054	70,460	-0.02(-0.91%)
Jun 11, 2013	2.058	2.087	2.054	2.072	45,554	-0.01(-0.68%)
Jun 10, 2013	2.072	2.087	2.059	2.087	31,497	+0.00(+0.00%)
Jun 07, 2013	2.077	2.096	2.058	2.087	26,054	+0.00(+0.23%)
Jun 06, 2013	2.049	2.087	2.049	2.082	43,879	+0.02(+0.94%)
Jun 05, 2013	2.087	2.091	2.049	2.063	60,365	-0.02(-0.93%)
Jun 04, 2013	2.124	2.129	2.073	2.082	59,431	-0.04(-1.78%)
Jun 03, 2013	2.167	2.167	2.110	2.120	34,665	-0.06(-2.81%)
May 31, 2013	2.096	2.209	2.096	2.181	125,889	+0.08(+3.58%)
May 30, 2013	2.063	2.110	2.058	2.105	31,482	+0.06(+2.76%)
May 29, 2013	2.105	2.105	2.025	2.049	59,114	-0.05(-2.47%)
May 28, 2013	2.110	2.124	2.059	2.101	31,056	-0.01(-0.67%)
May 24, 2013	2.129	2.129	2.072	2.115	41,195	-0.02(-0.88%)
May 23, 2013	2.181	2.228	2.129	2.134	25,156	-0.07(-3.00%)
May 22, 2013	2.242	2.303	2.200	2.200	80,294	-0.02(-0.85%)
May 21, 2013	2.134	2.284	2.134	2.218	135,912	+0.08(+3.97%)
May 20, 2013	2.096	2.162	2.096	2.134	37,321	+0.03(+1.57%)
May 17, 2013	2.157	2.157	2.101	2.101	42,062	-0.05(-2.19%)
May 16, 2013	2.190	2.190	2.143	2.148	195,740	-0.04(-1.72%)
May 15, 2013	2.190	2.204	2.176	2.186	19,326	+0.00(+0.22%)
May 13, 2013	2.143	2.181	2.143	2.181	49,647	+0.06(+2.66%)
May 10, 2013	2.096	2.171	2.096	2.124	56,696	+0.01(+0.45%)
May 09, 2013	2.091	2.138	2.087	2.115	108,049	+0.01(+0.45%)
May 08, 2013	2.082	2.143	2.069	2.105	33,784	+0.02(+1.13%)
May 07, 2013	2.087	2.145	2.067	2.082	80,929	+0.00(+0.23%)
May 06, 2013	2.039	2.105	2.030	2.077	37,692	+0.03(+1.38%)
May 03, 2013	2.044	2.068	2.025	2.049	106,841	+0.02(+0.93%)
May 02, 2013	2.035	2.072	2.021	2.030	223,584	+0.01(+0.70%)
May 01, 2013	2.030	2.049	2.007	2.016	163,423	-0.01(-0.47%)
Apr 30, 2013	1.992	2.105	1.992	2.025	617,500	+0.04(+2.14%)
Apr 29, 2013	1.969	1.988	1.945	1.983	146,355	+0.02(+1.20%)
Apr 26, 2013	1.983	1.983	1.955	1.959	48,034	-0.02(-1.19%)
Apr 25, 2013	1.964	2.002	1.964	1.983	81,171	+0.01(+0.72%)
Apr 24, 2013	1.959	1.978	1.959	1.969	79,850	+0.00(+0.24%)
Apr 23, 2013	1.922	1.983	1.922	1.964	57,460	+0.04(+2.21%)
Apr 22, 2013	1.950	1.959	1.908	1.922	110,265	-0.02(-0.97%)
Apr 19, 2013	1.955	1.959	1.931	1.941	49,828	+0.00(+0.24%)
Apr 18, 2013	2.007	2.030	1.931	1.936	118,607	-0.08(-3.75%)
Apr 17, 2013	2.110	2.120	2.011	2.011	76,963	-0.10(-4.69%)
Apr 16, 2013	2.124	2.148	2.096	2.110	118,112	+0.01(+0.45%)
Apr 15, 2013	2.237	2.341	2.091	2.101	481,522	-0.14(-6.11%)
Apr 12, 2013	2.242	2.261	2.237	2.237	54,573	+0.00(+0.00%)
Apr 11, 2013	2.242	2.289	2.228	2.237	123,520	-0.00(-0.21%)
Apr 10, 2013	2.167	2.388	2.143	2.242	571,803	+0.10(+4.85%)
Apr 09, 2013	2.134	2.167	2.124	2.138	35,642	+0.01(+0.44%)
Apr 08, 2013	2.157	2.174	2.120	2.129	76,156	-0.03(-1.31%)
Apr 05, 2013	2.120	2.157	2.096	2.157	234,915	+0.01(+0.44%)
Apr 04, 2013	2.181	2.186	2.096	2.148	65,142	-0.03(-1.30%)
Apr 03, 2013	2.129	2.185	2.082	2.176	151,786	+0.06(+2.67%)
Apr 02, 2013	2.162	2.167	2.096	2.120	274,523	-0.06(-2.60%)
Apr 01, 2013	2.242	2.242	2.158	2.176	74,920	-0.08(-3.35%)
Mar 28, 2013	2.225	2.270	2.225	2.251	66,558	+0.03(+1.27%)
Mar 27, 2013	2.157	2.256	2.157	2.223	105,183	+0.06(+2.83%)
Mar 26, 2013	2.261	2.261	2.148	2.162	90,521	-0.08(-3.77%)
Mar 25, 2013	2.237	2.308	2.223	2.247	162,607	+0.03(+1.27%)
Mar 22, 2013	2.068	2.247	2.068	2.218	366,670	+0.18(+9.03%)
Mar 21, 2013	2.011	2.120	1.997	2.035	213,869	+0.01(+0.47%)
Mar 20, 2013	2.007	2.054	2.002	2.025	46,866	+0.02(+1.18%)
Mar 19, 2013	2.011	2.035	2.002	2.002	35,232	-0.02(-1.16%)
Mar 18, 2013	2.049	2.054	1.988	2.025	80,158	-0.06(-2.71%)
Mar 15, 2013	2.087	2.120	2.049	2.082	166,926	-0.00(-0.23%)
Mar 14, 2013	2.110	2.162	2.068	2.087	108,036	-0.03(-1.56%)
Mar 13, 2013	2.110	2.143	2.072	2.120	41,597	-0.00(-0.22%)
Mar 12, 2013	2.124	2.138	2.072	2.124	58,002	+0.01(+0.45%)
Mar 11, 2013	2.044	2.115	2.025	2.115	112,038	+0.07(+3.22%)
Mar 08, 2013	1.997	2.049	1.992	2.049	232,271	+0.05(+2.59%)
Mar 07, 2013	2.025	2.035	1.997	1.997	46,471	-0.03(-1.62%)
Mar 06, 2013	1.978	2.039	1.978	2.030	29,807	+0.01(+0.70%)
Mar 05, 2013	2.016	2.030	2.002	2.016	29,865	-0.01(-0.47%)
Mar 04, 2013	2.025	2.025	2.007	2.025	20,281	+0.00(+0.00%)
Mar 01, 2013	2.025	2.049	2.008	2.025	16,744	+0.00(+0.00%)
Feb 28, 2013	1.998	2.025	1.978	2.025	43,989	+0.03(+1.65%)
Feb 27, 2013	1.988	2.002	1.974	1.992	16,952	+0.01(+0.48%)
Feb 26, 2013	1.959	2.002	1.955	1.983	58,125	+0.03(+1.45%)
Feb 22, 2013	1.974	2.002	1.889	1.955	143,948	-0.02(-0.95%)
Feb 21, 2013	2.035	2.044	1.974	1.974	41,975	-0.07(-3.23%)
Feb 20, 2013	2.035	2.072	2.030	2.039	67,715	+0.02(+0.93%)
Feb 19, 2013	2.044	2.044	1.978	2.021	106,227	-0.00(-0.23%)
Feb 15, 2013	2.025	2.058	2.025	2.025	33,124	-0.00(-0.23%)
Feb 14, 2013	2.087	2.115	2.030	2.030	23,882	-0.07(-3.15%)
Feb 13, 2013	2.082	2.123	2.082	2.096	16,050	+0.02(+1.14%)
Feb 12, 2013	2.049	2.096	2.049	2.072	48,902	+0.01(+0.46%)
Feb 11, 2013	2.007	2.068	1.997	2.063	62,377	+0.06(+2.82%)
Feb 08, 2013	2.058	2.058	1.997	2.007	39,760	-0.04(-2.07%)
Feb 07, 2013	2.120	2.134	2.011	2.049	68,137	-0.08(-3.97%)
Feb 06, 2013	2.134	2.153	2.129	2.134	27,720	+0.00(+0.00%)
Feb 04, 2013	2.120	2.150	2.120	2.134	25,362	+0.00(+0.22%)
Feb 01, 2013	2.143	2.167	2.129	2.129	38,722	-0.02(-0.88%)
Jan 31, 2013	2.195	2.249	2.143	2.148	183,912	-0.06(-2.77%)
Jan 30, 2013	2.204	2.284	2.190	2.209	196,073	+0.00(+0.00%)
Jan 29, 2013	2.204	2.237	2.190	2.209	92,877	+0.00(+0.21%)
Jan 28, 2013	2.148	2.256	2.148	2.204	151,026	+0.06(+2.63%)
Jan 25, 2013	2.167	2.190	2.134	2.148	54,331	-0.01(-0.44%)
Jan 24, 2013	2.228	2.247	2.134	2.157	99,934	-0.08(-3.58%)
Jan 23, 2013	2.233	2.256	2.223	2.237	80,867	+0.01(+0.64%)
Jan 22, 2013	2.162	2.237	2.162	2.223	178,401	+0.07(+3.28%)
Jan 18, 2013	2.120	2.153	2.120	2.153	53,802	+0.04(+1.78%)
Jan 17, 2013	2.082	2.157	2.082	2.115	142,969	+0.04(+1.81%)
Jan 16, 2013	2.082	2.096	2.077	2.077	40,017	-0.02(-0.90%)
Jan 15, 2013	2.115	2.115	2.082	2.096	36,631	-0.03(-1.33%)
Jan 14, 2013	2.120	2.124	2.091	2.124	52,110	+0.00(+0.22%)
Jan 11, 2013	2.120	2.162	2.096	2.120	58,579	+0.01(+0.45%)
Jan 10, 2013	2.105	2.143	2.092	2.110	43,386	+0.00(+0.00%)
Jan 09, 2013	2.115	2.143	2.072	2.110	66,201	-0.01(-0.44%)
Jan 08, 2013	2.124	2.143	2.096	2.120	68,165	+0.00(+0.22%)
Jan 07, 2013	2.181	2.181	2.072	2.115	120,101	-0.07(-3.02%)
Jan 04, 2013	2.101	2.242	2.059	2.181	585,509	+0.10(+4.75%)
Jan 03, 2013	1.955	2.105	1.955	2.082	421,649	+0.13(+6.51%)
Jan 02, 2013	1.922	1.969	1.898	1.955	103,433	+0.03(+1.72%)
Dec 31, 2012	1.879	1.945	1.861	1.922	110,707	+0.03(+1.75%)
Dec 28, 2012	1.922	1.988	1.884	1.889	150,718	-0.05(-2.67%)
Dec 27, 2012	1.978	1.978	1.884	1.941	199,761	+0.03(+1.48%)
Dec 26, 2012	1.908	1.936	1.908	1.912	115,010	-0.01(-0.73%)
Dec 24, 2012	1.992	1.992	1.915	1.926	51,981	-0.09(-4.66%)
Dec 21, 2012	1.903	2.039	1.870	2.021	216,489	+0.09(+4.63%)
Dec 20, 2012	1.978	1.988	1.856	1.931	151,527	-0.05(-2.38%)
Dec 19, 2012	1.912	1.992	1.908	1.978	247,152	+0.07(+3.70%)
Dec 18, 2012	1.898	1.917	1.842	1.908	149,041	+0.01(+0.50%)
Dec 17, 2012	1.809	1.926	1.809	1.898	325,655	+0.08(+4.40%)
Dec 14, 2012	1.780	1.837	1.776	1.818	207,540	+0.03(+1.85%)
Dec 13, 2012	1.705	1.813	1.705	1.785	290,365	+0.07(+3.84%)
Dec 12, 2012	1.738	1.752	1.691	1.719	204,442	+0.00(+0.00%)
Dec 11, 2012	1.710	1.752	1.710	1.719	162,142	-0.01(-0.54%)
Dec 10, 2012	1.724	1.766	1.705	1.729	50,894	+0.00(+0.27%)
Dec 07, 2012	1.724	1.766	1.705	1.724	96,680	+0.01(+0.55%)
Dec 06, 2012	1.766	1.776	1.710	1.714	75,922	-0.06(-3.19%)
Dec 05, 2012	1.743	1.790	1.724	1.771	92,175	+0.01(+0.80%)
Dec 04, 2012	1.719	1.780	1.710	1.757	216,465	+0.01(+0.54%)
Nov 30, 2012	1.762	1.766	1.686	1.747	147,729	-0.01(-0.54%)
Nov 29, 2012	1.766	1.790	1.733	1.757	191,173	+0.00(+0.00%)
Nov 28, 2012	1.729	1.776	1.719	1.757	150,890	+0.03(+1.91%)
Nov 27, 2012	1.733	1.790	1.724	1.724	158,525	-0.03(-1.61%)
Nov 26, 2012	1.780	1.813	1.752	1.752	146,960	-0.04(-2.11%)
Nov 23, 2012	1.790	1.875	1.752	1.790	97,788	+0.00(+0.00%)
Nov 21, 2012	1.771	1.809	1.766	1.790	84,992	+0.02(+1.33%)
Nov 20, 2012	1.757	1.842	1.743	1.766	195,239	+0.03(+1.63%)
Nov 19, 2012	1.771	1.771	1.719	1.738	99,520	-0.01(-0.81%)
Nov 16, 2012	1.724	1.771	1.667	1.752	182,016	+0.02(+1.09%)
Nov 15, 2012	1.743	1.771	1.710	1.733	226,514	-0.01(-0.54%)
Nov 14, 2012	1.757	1.780	1.682	1.743	318,379	-0.02(-1.33%)
Nov 13, 2012	1.762	1.813	1.747	1.766	70,318	-0.01(-0.79%)
Nov 12, 2012	1.823	1.884	1.780	1.780	84,684	-0.06(-3.08%)
Nov 09, 2012	1.842	1.879	1.771	1.837	469,807	-0.02(-1.27%)
Nov 08, 2012	1.945	1.997	1.861	1.861	190,203	-0.08(-4.13%)
Nov 07, 2012	1.945	1.997	1.865	1.941	135,610	-0.04(-2.14%)
Nov 06, 2012	1.992	2.025	1.978	1.983	110,945	+0.00(+0.00%)
Nov 05, 2012	1.983	2.031	1.978	1.983	119,749	-0.02(-1.17%)
Nov 02, 2012	1.997	2.049	1.969	2.007	223,406	+0.00(+0.00%)
Nov 01, 2012	1.988	2.025	1.964	2.007	108,199	+0.02(+0.95%)
Oct 31, 2012	2.025	2.035	1.955	1.988	231,414	-0.06(-2.99%)
Oct 26, 2012	2.035	2.049	2.049	2.049	206,574	-0.02(-0.91%)
Oct 25, 2012	2.039	2.138	1.936	2.068	974,718	-0.06(-2.88%)
Oct 24, 2012	2.445	2.445	2.120	2.129	1,228,062	-0.38(-15.20%)
Oct 23, 2012	2.468	2.581	2.449	2.511	221,868	-0.14(-5.16%)
Oct 19, 2012	2.661	2.685	2.614	2.647	125,071	+0.00(+0.00%)
Oct 18, 2012	2.657	2.708	2.605	2.647	222,696	+0.01(+0.36%)
Oct 17, 2012	2.661	2.661	2.595	2.638	219,427	-0.03(-1.06%)
Oct 16, 2012	2.845	2.845	2.638	2.666	297,428	-0.16(-5.67%)
Oct 15, 2012	2.864	2.897	2.812	2.826	84,922	+0.00(+0.00%)
Oct 12, 2012	2.864	2.878	2.803	2.826	127,299	-0.02(-0.83%)
Oct 11, 2012	2.892	2.897	2.845	2.850	106,735	+0.02(+0.67%)
Oct 10, 2012	2.868	2.897	2.826	2.831	132,984	-0.02(-0.83%)
Oct 09, 2012	2.859	2.872	2.845	2.854	64,902	-0.02(-0.66%)
Oct 08, 2012	2.878	2.878	2.850	2.873	32,226	+0.00(+0.00%)
Oct 05, 2012	2.854	2.967	2.854	2.873	101,493	+0.02(+0.74%)
Oct 04, 2012	2.897	2.897	2.847	2.852	87,277	-0.03(-0.90%)
Oct 03, 2012	2.901	2.906	2.850	2.878	75,003	-0.03(-0.97%)
Oct 02, 2012	2.939	2.943	2.873	2.906	81,699	+0.00(+0.00%)
Oct 01, 2012	2.934	2.972	2.897	2.906	91,954	-0.04(-1.44%)
Sep 28, 2012	2.873	2.953	2.854	2.949	80,837	+0.07(+2.29%)
Sep 27, 2012	2.949	2.953	2.854	2.883	152,240	-0.05(-1.77%)
Sep 26, 2012	3.038	3.043	2.925	2.934	192,211	-0.10(-3.41%)
Sep 25, 2012	3.137	3.189	3.038	3.038	92,200	-0.07(-2.27%)
Sep 24, 2012	3.179	3.179	3.109	3.109	90,215	-0.07(-2.08%)
Sep 21, 2012	3.179	3.179	3.151	3.175	184,592	+0.02(+0.75%)
Sep 20, 2012	3.179	3.217	3.123	3.151	130,914	-0.05(-1.62%)
Sep 19, 2012	3.175	3.274	3.170	3.203	201,580	+0.02(+0.59%)
Sep 18, 2012	3.208	3.208	3.109	3.184	113,384	-0.01(-0.44%)
Sep 17, 2012	3.137	3.292	3.095	3.198	212,094	+0.06(+1.95%)
Sep 14, 2012	3.000	3.161	3.000	3.137	294,535	+0.14(+4.72%)
Sep 13, 2012	2.953	3.038	2.944	2.996	185,271	+0.04(+1.27%)
Sep 12, 2012	3.000	3.014	2.944	2.958	135,850	-0.01(-0.48%)
Sep 11, 2012	2.916	2.996	2.901	2.972	148,964	+0.07(+2.44%)
Sep 10, 2012	2.906	2.986	2.826	2.901	218,104	+0.01(+0.33%)
Sep 07, 2012	2.727	2.916	2.722	2.892	266,317	+0.17(+6.23%)
Sep 06, 2012	2.661	2.755	2.657	2.722	111,541	+0.08(+3.21%)
Sep 05, 2012	2.609	2.642	2.609	2.638	63,583	+0.00(+0.18%)
Sep 04, 2012	2.600	2.657	2.591	2.633	43,786	+0.03(+1.08%)
Aug 31, 2012	2.553	2.661	2.535	2.605	87,557	+0.07(+2.79%)
Aug 30, 2012	2.543	2.543	2.525	2.534	128,719	-0.05(-1.82%)
Aug 29, 2012	2.661	2.661	2.564	2.581	222,223	-0.06(-2.14%)
Aug 27, 2012	2.671	2.671	2.614	2.638	137,837	-0.02(-0.89%)
Aug 24, 2012	2.652	2.699	2.652	2.661	78,451	+0.01(+0.36%)
Aug 23, 2012	2.680	2.718	2.652	2.652	131,734	-0.04(-1.40%)
Aug 22, 2012	2.708	2.751	2.671	2.690	76,642	-0.03(-1.21%)
Aug 21, 2012	2.770	2.770	2.722	2.722	84,069	-0.02(-0.86%)
Aug 20, 2012	2.708	2.812	2.687	2.746	298,513	+0.04(+1.39%)
Aug 17, 2012	2.737	2.760	2.708	2.708	94,104	-0.02(-0.69%)
Aug 16, 2012	2.741	2.765	2.713	2.727	118,014	-0.01(-0.34%)
Aug 15, 2012	2.699	2.760	2.685	2.737	98,204	+0.03(+1.04%)
Aug 14, 2012	2.784	2.784	2.671	2.708	195,568	-0.04(-1.54%)
Aug 13, 2012	2.817	2.817	2.713	2.751	176,885	-0.06(-2.01%)
Aug 10, 2012	2.887	2.887	2.779	2.807	172,142	-0.08(-2.77%)
Aug 09, 2012	3.005	3.062	2.859	2.887	244,761	-0.11(-3.77%)
Aug 08, 2012	2.996	3.062	2.991	3.000	140,876	-0.01(-0.47%)
Aug 07, 2012	2.977	3.062	2.953	3.015	290,539	-0.16(-5.19%)
Aug 06, 2012	3.000	3.250	3.000	3.179	486,927	+0.18(+5.97%)
Aug 03, 2012	3.038	3.118	2.993	3.000	185,764	+0.01(+0.31%)
Aug 02, 2012	2.953	3.043	2.915	2.991	290,860	+0.04(+1.44%)

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.