Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 04, 2012	3.192	3.250	3.179	3.217	943	-0.08(-2.32%)
Nov 30, 2012	3.281	3.293	3.274	3.293	471	-0.02(-0.58%)
Nov 29, 2012	3.340	3.340	3.312	3.312	975	+0.00(+0.00%)
Nov 28, 2012	3.554	3.554	3.274	3.312	3,977	-0.06(-1.70%)
Nov 27, 2012	3.433	3.554	3.370	3.370	1,572	-0.06(-1.85%)
Nov 26, 2012	3.484	3.681	3.300	3.433	7,587	+0.00(+0.00%)
Nov 23, 2012	3.255	3.433	3.255	3.433	11,953	+0.48(+16.13%)
Nov 21, 2012	2.969	2.994	2.925	2.956	12,858	+0.21(+7.64%)
Nov 20, 2012	2.886	2.886	2.677	2.747	15,123	-0.19(-6.49%)
Nov 19, 2012	2.912	3.096	2.829	2.937	11,718	+0.34(+12.96%)
Nov 16, 2012	2.594	2.600	2.480	2.600	14,014	-0.01(-0.25%)
Nov 15, 2012	2.696	2.696	2.607	2.607	786	-0.10(-3.53%)
Nov 14, 2012	2.836	2.836	2.670	2.702	8,414	-0.24(-8.01%)
Nov 13, 2012	2.931	2.937	2.899	2.937	5,190	-0.15(-4.74%)
Nov 12, 2012	3.064	3.140	3.001	3.083	8,289	-0.40(-11.49%)
Nov 09, 2012	3.268	3.484	3.262	3.484	4,183	+0.27(+8.51%)
Nov 08, 2012	3.262	3.306	3.090	3.211	9,753	-0.29(-8.35%)
Nov 07, 2012	3.555	3.618	3.344	3.503	6,955	-0.08(-2.30%)
Nov 06, 2012	3.592	3.592	3.585	3.586	2,220	+0.08(+2.17%)
Nov 05, 2012	3.535	3.618	3.427	3.509	3,982	-0.05(-1.43%)
Nov 02, 2012	3.522	3.649	3.522	3.560	6,083	+0.10(+2.94%)
Nov 01, 2012	3.624	3.624	3.230	3.459	19,635	-0.26(-7.01%)
Oct 31, 2012	3.751	3.751	3.509	3.719	23,319	-0.46(-10.96%)
Oct 26, 2012	4.024	4.177	4.177	4.177	5,190	+0.08(+1.86%)
Oct 25, 2012	4.069	4.190	4.069	4.101	2,752	-0.06(-1.38%)
Oct 24, 2012	4.387	4.387	4.044	4.158	15,456	-0.18(-4.25%)
Oct 23, 2012	4.133	4.419	4.133	4.342	35,575	-0.06(-1.42%)
Oct 19, 2012	4.450	4.533	4.266	4.405	11,041	-0.06(-1.45%)
Oct 18, 2012	4.730	4.730	4.336	4.469	49,855	-0.79(-15.10%)
Oct 17, 2012	4.775	5.360	4.775	5.264	81,647	+0.94(+21.76%)
Oct 16, 2012	4.260	4.514	4.196	4.323	43,048	+0.46(+12.03%)
Oct 15, 2012	3.687	5.773	3.687	3.859	232,317	+0.81(+26.46%)
Oct 12, 2012	3.020	3.052	3.020	3.052	6,150	+0.00(+0.16%)
Oct 11, 2012	3.014	3.179	2.925	3.047	21,108	-0.02(-0.57%)
Oct 10, 2012	3.172	3.172	3.033	3.064	4,575	-0.10(-3.02%)
Oct 09, 2012	3.141	3.166	2.867	3.160	17,232	-0.20(-6.05%)
Oct 08, 2012	3.363	3.395	3.249	3.363	4,231	-0.06(-1.67%)
Oct 05, 2012	3.179	3.751	2.969	3.420	61,570	+0.23(+7.17%)
Oct 04, 2012	3.274	3.274	3.192	3.192	5,214	-0.08(-2.52%)
Oct 03, 2012	3.338	3.338	3.192	3.274	26,990	+0.08(+2.59%)
Oct 02, 2012	3.230	3.242	3.115	3.192	11,807	+0.37(+13.06%)
Oct 01, 2012	2.880	2.975	2.823	2.823	2,739	-0.17(-5.53%)
Sep 28, 2012	2.715	2.988	2.715	2.988	38,405	-0.18(-5.81%)
Sep 27, 2012	3.166	3.211	2.975	3.172	24,203	+0.13(+4.39%)
Sep 26, 2012	3.096	3.236	2.899	3.039	68,276	-0.14(-4.40%)
Sep 25, 2012	3.370	3.370	3.001	3.179	106,888	+0.01(+0.20%)
Sep 24, 2012	2.683	3.338	2.645	3.172	59,463	+0.83(+35.60%)
Sep 21, 2012	2.302	2.575	2.302	2.340	13,054	-0.20(-8.00%)
Sep 20, 2012	2.607	2.607	2.384	2.543	13,275	+0.03(+1.27%)
Sep 19, 2012	2.454	2.511	2.448	2.511	12,850	+0.20(+8.52%)
Sep 14, 2012	2.301	2.314	2.314	2.314	6,134	+0.04(+1.96%)
Sep 13, 2012	2.200	2.384	2.193	2.270	6,939	-0.17(-6.79%)
Sep 12, 2012	2.556	2.556	2.162	2.435	14,549	-0.03(-1.29%)
Sep 11, 2012	2.416	2.472	2.352	2.467	12,771	-0.06(-2.51%)
Sep 10, 2012	2.276	2.581	2.276	2.530	31,020	+0.39(+18.10%)
Sep 06, 2012	2.060	2.143	2.143	2.143	2,202	-0.03(-1.46%)
Sep 05, 2012	2.123	2.219	2.111	2.174	15,021	+0.09(+4.27%)
Sep 04, 2012	2.060	2.092	2.060	2.085	4,762	+0.23(+12.33%)
Aug 31, 2012	1.717	1.856	1.717	1.856	1,101	+0.04(+2.46%)
Aug 30, 2012	1.761	1.812	1.678	1.812	6,291	+0.04(+2.15%)
Aug 28, 2012	1.774	1.774	1.774	1.774	4,718	-0.01(-0.40%)
Aug 27, 2012	1.844	1.844	1.781	1.781	581	-0.08(-4.40%)
Aug 24, 2012	1.863	1.863	1.863	1.863	157	+0.04(+2.09%)
Aug 21, 2012	1.825	1.825	1.825	1.825	786	-0.07(-3.69%)
Aug 20, 2012	1.774	1.895	1.773	1.895	27,827	+0.11(+6.05%)
Aug 17, 2012	1.786	1.786	1.786	1.786	157	+0.17(+10.63%)
Aug 15, 2012	1.615	1.615	1.615	1.615	471	-0.06(-3.42%)
Aug 14, 2012	1.596	1.704	1.551	1.672	13,638	+0.08(+5.20%)
Aug 13, 2012	1.653	1.653	1.583	1.589	28,587	-0.26(-14.09%)
Aug 10, 2012	1.850	1.850	1.850	1.850	157	+0.03(+1.39%)
Aug 09, 2012	1.736	1.863	1.653	1.825	6,606	-0.29(-13.81%)
Aug 08, 2012	2.314	2.314	2.117	2.117	15,526	+0.11(+5.71%)
Aug 07, 2012	1.926	2.009	1.926	2.003	2,843	+0.37(+22.57%)
Aug 06, 2012	1.634	1.634	1.634	1.634	471	+0.04(+2.80%)
Aug 03, 2012	1.628	1.628	1.589	1.589	3,303	+0.03(+2.09%)
Aug 02, 2012	1.577	1.577	1.557	1.557	786	-0.03(-2.04%)
Aug 01, 2012	1.615	1.615	1.589	1.589	5,190	+0.08(+5.04%)
Jul 30, 2012	1.513	1.513	1.513	1.513	3,049	+0.07(+4.66%)
Jul 27, 2012	1.446	1.446	1.446	1.446	353	-0.09(-5.64%)
Jul 26, 2012	1.532	1.532	1.532	1.532	157	-0.06(-3.98%)
Jul 25, 2012	1.596	1.596	1.596	1.596	157	+0.02(+1.21%)
Jul 23, 2012	1.596	1.577	1.577	1.577	4,404	-0.11(-6.34%)
Jul 19, 2012	1.678	1.684	1.684	1.684	4,718	-0.12(-6.70%)
Jul 17, 2012	1.806	1.804	1.804	1.804	471	+0.07(+3.96%)
Jul 14, 2012		1.736	1.736	1.736	0	+0.00(+0.00%)
Jul 13, 2012	1.736	1.736	1.736	1.736	157	+0.03(+1.49%)
Jul 12, 2012	1.710	1.710	1.710	1.710	629	+0.01(+0.75%)
Jul 10, 2012	1.698	1.698	1.698	1.698	0	-0.07(-3.96%)
Jul 09, 2012	1.774	1.774	1.704	1.767	1,550	-0.02(-1.07%)
Jul 06, 2012	1.755	1.876	1.755	1.787	3,001	+0.03(+1.44%)
Jul 05, 2012	1.761	1.761	1.761	1.761	393	-0.11(-6.10%)
Jul 03, 2012	1.876	1.876	1.876	1.876	314	-0.01(-0.34%)
Jul 02, 2012	1.933	1.933	1.780	1.882	943	-0.10(-4.82%)
Jun 29, 2012	1.933	2.028	1.869	1.977	2,040	+0.08(+4.01%)
Jun 28, 2012	1.901	1.901	1.901	1.901	157	-0.04(-1.97%)
Jun 27, 2012	1.926	1.977	1.926	1.939	1,127	+0.00(+0.00%)
Jun 26, 2012	1.806	1.939	1.806	1.939	943	+0.15(+8.54%)
Jun 25, 2012	1.939	1.939	1.685	1.787	13,813	-0.33(-15.62%)
Jun 22, 2012	2.098	2.117	1.977	2.117	905	-0.05(-2.35%)
Jun 21, 2012	2.073	2.168	2.009	2.168	9,566	+0.10(+4.92%)
Jun 20, 2012	2.066	2.123	2.022	2.066	5,506	-0.03(-1.52%)
Jun 19, 2012	2.187	2.200	2.054	2.098	5,505	-0.08(-3.51%)
Jun 18, 2012	2.200	2.244	2.174	2.174	6,074	-0.16(-6.81%)
Jun 15, 2012	2.232	2.333	2.232	2.333	1,110	+0.10(+4.56%)
Jun 14, 2012	2.276	2.333	2.232	2.232	2,445	-0.16(-6.65%)
Jun 13, 2012	2.429	2.505	2.251	2.390	5,726	-0.18(-7.16%)
Jun 12, 2012	2.607	2.721	2.575	2.575	6,521	-0.06(-2.41%)
Jun 11, 2012	2.766	2.766	2.638	2.638	12,583	-0.24(-8.19%)
Jun 08, 2012	2.829	2.947	2.829	2.874	1,572	-0.02(-0.66%)
Jun 07, 2012	2.848	2.893	2.848	2.893	314	+0.11(+3.88%)
Jun 06, 2012	2.759	2.797	2.651	2.785	48,042	+0.10(+3.55%)
Jun 04, 2012	2.638	2.689	2.689	2.689	2,831	-0.29(-9.81%)
Jun 01, 2012	2.639	2.982	2.639	2.982	471	+0.11(+3.76%)
May 31, 2012	2.721	2.925	2.721	2.874	1,256	+0.20(+7.62%)
May 25, 2012	2.689	2.670	2.670	2.670	1,730	+0.01(+0.24%)
May 24, 2012	2.613	2.664	2.613	2.664	1,415	+0.15(+6.08%)
May 23, 2012	2.562	2.562	2.511	2.511	2,878	-0.20(-7.49%)
May 22, 2012	2.816	2.861	2.638	2.715	4,742	-0.37(-11.96%)
May 21, 2012	3.045	3.083	3.033	3.083	1,101	+0.03(+1.04%)
May 18, 2012	3.242	3.249	3.052	3.052	8,169	-0.19(-5.88%)
May 17, 2012	3.490	3.490	3.242	3.242	13,905	-0.36(-9.89%)
May 16, 2012	3.503	3.705	3.503	3.598	3,255	-0.39(-9.73%)
May 15, 2012	3.948	4.005	3.751	3.986	3,141	-0.48(-10.68%)
May 14, 2012	4.749	4.749	4.463	4.463	1,730	-0.43(-8.83%)
May 11, 2012	4.895	4.895	4.895	4.895	157	+0.00(+0.00%)
May 10, 2012	5.194	5.194	4.895	4.895	1,739	-0.19(-3.75%)
May 09, 2012	5.086	5.086	5.086	5.086	157	+0.00(+0.00%)
May 08, 2012	5.086	5.086	5.086	5.086	157	-0.44(-7.94%)
May 07, 2012	5.525	5.525	5.525	5.525	1,887	-0.36(-6.05%)
May 04, 2012	5.881	5.881	5.881	5.881	157	+0.00(+0.00%)
May 03, 2012	6.237	6.237	5.881	5.881	622	+0.04(+0.65%)
May 02, 2012	5.925	5.925	5.843	5.843	314	-0.11(-1.82%)

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.