Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	2.988	3.035	2.974	2.981	529,805	-0.05(-1.57%)
Jan 30, 2014	2.977	3.054	2.955	3.029	469,575	+0.07(+2.23%)
Jan 29, 2014	3.018	3.018	2.955	2.962	492,592	-0.07(-2.30%)
Jan 28, 2014	2.955	3.062	2.897	3.032	829,950	+0.09(+2.99%)
Jan 27, 2014	3.025	3.050	2.904	2.944	1,122,982	-0.06(-1.95%)
Jan 24, 2014	3.065	3.091	2.988	3.003	718,101	-0.06(-1.80%)
Jan 23, 2014	3.113	3.116	3.043	3.058	1,212,010	+0.04(+1.34%)
Jan 22, 2014	3.006	3.021	2.996	3.018	339,125	+0.01(+0.49%)
Jan 21, 2014	2.992	3.006	2.970	3.003	643,797	+0.04(+1.24%)
Jan 17, 2014	2.981	2.966	2.966	2.966	403,113	+0.00(+0.00%)
Jan 16, 2014	2.955	2.984	2.955	2.966	492,288	+0.00(+0.12%)
Jan 15, 2014	2.948	2.981	2.948	2.963	426,537	+0.01(+0.49%)
Jan 14, 2014	2.937	2.963	2.926	2.948	482,501	+0.02(+0.75%)
Jan 13, 2014	2.937	2.952	2.915	2.926	503,397	-0.00(-0.12%)
Jan 10, 2014	2.944	2.955	2.922	2.930	435,431	-0.00(-0.12%)
Jan 09, 2014	2.955	2.955	2.919	2.933	999,799	+0.00(+0.12%)
Jan 08, 2014	2.886	2.933	2.879	2.930	885,722	+0.06(+2.03%)
Jan 07, 2014	2.930	2.944	2.861	2.872	902,695	-0.05(-1.87%)
Jan 06, 2014	2.941	2.941	2.912	2.926	687,232	+0.01(+0.25%)
Jan 03, 2014	2.922	2.922	2.908	2.919	458,102	-0.01(-0.25%)
Jan 02, 2014	2.941	2.944	2.908	2.926	789,453	-0.01(-0.25%)
Dec 31, 2013	2.897	2.933	2.933	2.933	1,094,940	+0.05(+1.77%)
Dec 30, 2013	2.882	2.908	2.875	2.882	786,565	+0.01(+0.51%)
Dec 27, 2013	2.875	2.879	2.846	2.868	377,475	+0.01(+0.25%)
Dec 26, 2013	2.832	2.875	2.832	2.861	652,691	+0.02(+0.77%)
Dec 24, 2013	2.817	2.846	2.817	2.839	365,078	+0.02(+0.65%)
Dec 23, 2013	2.791	2.839	2.791	2.821	732,835	+0.03(+1.04%)
Dec 20, 2013	2.824	2.824	2.791	2.791	1,537,636	-0.02(-0.65%)
Dec 19, 2013	2.828	2.828	2.802	2.810	477,262	-0.01(-0.52%)
Dec 18, 2013	2.824	2.868	2.810	2.824	1,095,308	+0.00(+0.13%)
Dec 17, 2013	2.824	2.824	2.806	2.821	519,644	+0.00(+0.13%)
Dec 16, 2013	2.810	2.824	2.790	2.817	754,475	+0.03(+1.18%)
Dec 13, 2013	2.766	2.806	2.730	2.784	670,812	+0.02(+0.79%)
Dec 12, 2013	2.733	2.766	2.733	2.762	725,501	+0.04(+1.47%)
Dec 11, 2013	2.740	2.740	2.711	2.722	459,536	-0.00(-0.13%)
Dec 10, 2013	2.722	2.726	2.701	2.726	607,892	+0.01(+0.27%)
Dec 09, 2013	2.708	2.726	2.701	2.719	655,869	+0.00(+0.00%)
Dec 06, 2013	2.755	2.755	2.715	2.719	0	-0.01(-0.26%)
Dec 05, 2013	2.722	2.730	2.711	2.726	0	+0.00(+0.13%)
Dec 04, 2013	2.722	2.740	2.711	2.722	0	-0.01(-0.26%)
Dec 03, 2013	2.740	2.744	2.715	2.730	0	-0.01(-0.40%)
Dec 02, 2013	2.758	2.773	2.715	2.740	2,214,849	+0.00(+0.00%)
Nov 29, 2013	2.740	2.744	2.726	2.740	0	+0.02(+0.66%)
Nov 27, 2013	2.737	2.742	2.711	2.722	0	-0.00(-0.13%)
Nov 26, 2013	2.697	2.748	2.687	2.726	0	+0.03(+1.07%)
Nov 25, 2013	2.668	2.704	2.668	2.697	1,272,838	+0.03(+1.22%)
Nov 22, 2013	2.668	2.672	2.661	2.665	0	+0.00(+0.14%)
Nov 21, 2013	2.665	2.672	2.647	2.661	878,344	+0.01(+0.55%)
Nov 20, 2013	2.654	2.665	2.614	2.647	537,780	-0.00(-0.14%)
Nov 19, 2013	2.647	2.665	2.647	2.650	377,667	+0.00(+0.00%)
Nov 18, 2013	2.643	2.672	2.643	2.650	0	+0.01(+0.27%)
Nov 15, 2013	2.636	2.650	2.625	2.643	0	+0.00(+0.00%)
Nov 14, 2013	2.647	2.665	2.636	2.643	413,374	+0.03(+0.97%)
Nov 12, 2013	2.614	2.653	2.610	2.618	0	+0.00(+0.01%)
Nov 11, 2013	2.607	2.628	2.593	2.617	0	+0.02(+0.81%)
Nov 08, 2013	2.575	2.603	2.575	2.596	0	+0.02(+0.83%)
Nov 07, 2013	2.561	2.589	2.554	2.575	577,439	+0.04(+1.40%)
Nov 06, 2013	2.525	2.550	2.518	2.539	288,018	+0.02(+0.99%)
Nov 05, 2013	2.529	2.543	2.507	2.514	0	-0.00(-0.14%)
Nov 04, 2013	2.518	2.539	2.500	2.518	251,080	+0.00(+0.00%)
Nov 01, 2013	2.525	2.557	2.490	2.518	0	+0.00(+0.14%)
Oct 31, 2013	2.582	2.589	2.511	2.514	0	-0.06(-2.21%)
Oct 30, 2013	2.589	2.600	2.568	2.571	371,461	-0.01(-0.55%)
Oct 29, 2013	2.564	2.611	2.561	2.586	0	+0.01(+0.41%)
Oct 28, 2013	2.586	2.593	2.546	2.575	0	-0.00(-0.14%)
Oct 25, 2013	2.589	2.603	2.568	2.578	0	-0.01(-0.28%)
Oct 24, 2013	2.582	2.589	2.568	2.586	449,335	+0.00(+0.14%)
Oct 23, 2013	2.554	2.589	2.554	2.582	0	+0.02(+0.83%)
Oct 22, 2013	2.596	2.596	2.546	2.561	589,142	-0.02(-0.69%)
Oct 21, 2013	2.607	2.611	2.564	2.578	1,009,216	-0.02(-0.69%)
Oct 18, 2013	2.589	2.611	2.568	2.596	1,198,964	+0.03(+1.11%)
Oct 17, 2013	2.540	2.575	2.526	2.568	1,340,938	+0.03(+1.11%)
Oct 16, 2013	2.529	2.554	2.522	2.540	417,075	+0.02(+0.70%)
Oct 15, 2013	2.533	2.533	2.508	2.522	396,461	-0.00(-0.14%)
Oct 14, 2013	2.526	2.529	2.504	2.526	393,892	+0.00(+0.00%)
Oct 11, 2013	2.518	2.536	2.506	2.526	0	+0.02(+0.70%)
Oct 10, 2013	2.490	2.522	2.473	2.508	491,484	+0.05(+1.86%)
Oct 09, 2013	2.416	2.504	2.416	2.462	750,886	+0.06(+2.65%)
Oct 08, 2013	2.413	2.416	2.399	2.399	283,559	-0.01(-0.58%)
Oct 07, 2013	2.416	2.444	2.409	2.413	0	-0.02(-0.73%)
Oct 04, 2013	2.427	2.469	2.399	2.430	0	+0.01(+0.29%)
Oct 03, 2013	2.466	2.469	2.423	2.423	0	-0.04(-1.58%)
Oct 02, 2013	2.483	2.501	2.444	2.462	239,156	-0.03(-1.13%)
Oct 01, 2013	2.490	2.505	2.476	2.490	118,064	-0.01(-0.42%)
Sep 27, 2013	2.504	2.511	2.490	2.501	0	-0.01(-0.42%)
Sep 26, 2013	2.518	2.540	2.508	2.511	148,093	-0.01(-0.42%)
Sep 25, 2013	2.522	2.554	2.522	2.522	205,915	-0.01(-0.28%)
Sep 24, 2013	2.547	2.557	2.522	2.529	184,141	-0.02(-0.69%)
Sep 23, 2013	2.568	2.575	2.529	2.547	272,698	-0.03(-1.23%)
Sep 20, 2013	2.540	2.593	2.529	2.578	0	+0.04(+1.67%)
Sep 19, 2013	2.554	2.554	2.518	2.536	217,329	-0.01(-0.28%)
Sep 18, 2013	2.540	2.557	2.526	2.543	0	+0.00(+0.14%)
Sep 17, 2013	2.518	2.540	2.518	2.540	0	+0.01(+0.56%)
Sep 16, 2013	2.533	2.538	2.515	2.526	0	+0.01(+0.56%)
Sep 13, 2013	2.515	2.522	2.497	2.511	0	+0.01(+0.28%)
Sep 12, 2013	2.529	2.536	2.490	2.504	0	-0.02(-0.97%)
Sep 11, 2013	2.525	2.539	2.490	2.529	0	+0.00(+0.00%)
Sep 10, 2013	2.508	2.529	2.490	2.529	214,047	+0.04(+1.55%)
Sep 09, 2013	2.490	2.508	2.480	2.490	0	+0.03(+1.14%)
Sep 06, 2013	2.459	2.462	2.431	2.462	0	+0.00(+0.14%)
Sep 05, 2013	2.441	2.462	2.434	2.459	0	+0.01(+0.57%)
Sep 04, 2013	2.441	2.466	2.441	2.445	0	+0.02(+1.01%)
Sep 03, 2013	2.410	2.459	2.389	2.420	0	+0.02(+1.02%)
Aug 30, 2013	2.431	2.455	2.385	2.396	0	-0.03(-1.16%)
Aug 29, 2013	2.399	2.455	2.389	2.424	184,138	+0.02(+0.87%)
Aug 28, 2013	2.434	2.447	2.396	2.403	0	-0.05(-2.00%)
Aug 27, 2013	2.452	2.480	2.434	2.452	228,659	-0.01(-0.43%)
Aug 26, 2013	2.466	2.480	2.434	2.462	0	+0.00(+0.00%)
Aug 23, 2013	2.410	2.469	2.399	2.462	0	+0.06(+2.33%)
Aug 22, 2013	2.399	2.406	2.389	2.406	167,431	+0.02(+0.73%)
Aug 21, 2013	2.403	2.403	2.382	2.389	0	-0.02(-0.73%)
Aug 20, 2013	2.445	2.452	2.382	2.406	615,254	-0.05(-1.86%)
Aug 19, 2013	2.490	2.508	2.452	2.452	279,683	-0.05(-1.82%)
Aug 16, 2013	2.487	2.525	2.487	2.497	0	+0.00(+0.14%)
Aug 15, 2013	2.508	2.508	2.487	2.494	172,932	-0.02(-0.83%)
Aug 14, 2013	2.532	2.532	2.509	2.515	109,434	-0.01(-0.28%)
Aug 13, 2013	2.515	2.525	2.504	2.522	88,590	+0.01(+0.28%)
Aug 12, 2013	2.515	2.532	2.504	2.515	157,717	+0.00(+0.00%)
Aug 09, 2013	2.501	2.522	2.497	2.515	99,892	-0.00(-0.14%)
Aug 08, 2013	2.515	2.539	2.508	2.518	140,030	+0.01(+0.28%)
Aug 07, 2013	2.508	2.560	2.508	2.511	140,861	-0.01(-0.41%)
Aug 06, 2013	2.543	2.567	2.522	2.522	355,498	-0.02(-0.82%)
Aug 05, 2013	2.515	2.557	2.515	2.543	243,470	+0.02(+0.83%)
Aug 02, 2013	2.504	2.550	2.504	2.522	531,372	+0.01(+0.42%)
Aug 01, 2013	2.504	2.525	2.487	2.511	249,804	+0.01(+0.56%)
Jul 31, 2013	2.557	2.557	2.480	2.497	0	-0.05(-1.78%)
Jul 30, 2013	2.560	2.574	2.536	2.543	0	-0.02(-0.68%)
Jul 29, 2013	2.563	2.570	2.560	2.560	0	-0.01(-0.27%)
Jul 26, 2013	2.560	2.584	2.557	2.567	0	-0.00(-0.14%)
Jul 25, 2013	2.557	2.584	2.557	2.570	0	+0.00(+0.14%)
Jul 24, 2013	2.577	2.584	2.557	2.567	0	-0.01(-0.27%)
Jul 23, 2013	2.588	2.598	2.567	2.574	0	+0.00(+0.00%)
Jul 22, 2013	2.585	2.602	2.560	2.574	0	-0.02(-0.67%)
Jul 19, 2013	2.602	2.612	2.591	2.591	0	-0.01(-0.40%)
Jul 18, 2013	2.609	2.616	2.591	2.602	0	-0.01(-0.27%)
Jul 17, 2013	2.602	2.633	2.591	2.609	348,196	+0.02(+0.94%)
Jul 16, 2013	2.595	2.615	2.574	2.584	0	-0.02(-0.66%)
Jul 15, 2013	2.584	2.602	2.574	2.602	0	+0.03(+1.07%)
Jul 12, 2013	2.577	2.582	2.557	2.574	0	-0.01(-0.53%)
Jul 11, 2013	2.567	2.588	2.550	2.588	0	+0.02(+0.94%)
Jul 10, 2013	2.560	2.564	2.529	2.564	0	+0.01(+0.27%)
Jul 09, 2013	2.533	2.557	2.512	2.557	0	+0.03(+1.09%)
Jul 08, 2013	2.522	2.560	2.512	2.529	0	+0.00(+0.14%)
Jul 05, 2013	2.550	2.550	2.519	2.526	0	-0.00(-0.14%)
Jul 03, 2013	2.522	2.546	2.512	2.529	0	-0.00(-0.14%)
Jul 02, 2013	2.550	2.550	2.519	2.533	0	-0.02(-0.68%)
Jul 01, 2013	2.543	2.557	2.508	2.550	0	+0.01(+0.41%)
Jun 28, 2013	2.553	2.557	2.515	2.539	487,367	-0.01(-0.41%)
Jun 27, 2013	2.508	2.557	2.508	2.550	0	+0.05(+2.07%)
Jun 26, 2013	2.491	2.522	2.491	2.498	0	+0.02(+0.70%)
Jun 25, 2013	2.484	2.501	2.463	2.481	0	+0.02(+0.98%)
Jun 24, 2013	2.498	2.505	2.457	2.457	0	-0.06(-2.20%)
Jun 21, 2013	2.526	2.543	2.501	2.512	476,311	+0.00(+0.00%)
Jun 20, 2013	2.526	2.539	2.505	2.512	0	-0.03(-1.36%)
Jun 19, 2013	2.560	2.564	2.543	2.546	0	-0.01(-0.54%)
Jun 18, 2013	2.557	2.567	2.526	2.560	0	+0.01(+0.54%)
Jun 17, 2013	2.546	2.567	2.539	2.546	0	+0.02(+0.96%)
Jun 14, 2013	2.529	2.556	2.505	2.522	0	+0.00(+0.00%)
Jun 13, 2013	2.515	2.536	2.498	2.522	212,645	+0.01(+0.55%)
Jun 12, 2013	2.543	2.543	2.498	2.508	292,532	-0.01(-0.54%)
Jun 11, 2013	2.519	2.539	2.484	2.522	292,899	-0.01(-0.27%)
Jun 10, 2013	2.556	2.556	2.505	2.529	0	-0.01(-0.41%)
Jun 07, 2013	2.526	2.546	2.523	2.539	0	+0.02(+0.68%)
Jun 06, 2013	2.515	2.539	2.495	2.522	168,833	+0.01(+0.41%)
Jun 05, 2013	2.536	2.536	2.505	2.512	0	-0.02(-0.81%)
Jun 04, 2013	2.519	2.553	2.519	2.532	0	+0.02(+0.68%)
Jun 03, 2013	2.495	2.539	2.478	2.515	509,248	+0.02(+0.83%)
May 31, 2013	2.522	2.536	2.488	2.495	371,920	-0.02(-0.82%)
May 30, 2013	2.488	2.543	2.484	2.515	231,660	+0.03(+1.24%)
May 29, 2013	2.488	2.502	2.478	2.484	294,988	-0.01(-0.55%)
May 28, 2013	2.539	2.563	2.488	2.498	483,020	-0.03(-1.22%)
May 24, 2013	2.522	2.529	2.488	2.529	0	+0.00(+0.00%)
May 23, 2013	2.505	2.536	2.478	2.529	0	+0.00(+0.14%)
May 22, 2013	2.574	2.574	2.515	2.526	0	-0.03(-1.34%)
May 21, 2013	2.560	2.574	2.553	2.560	0	+0.01(+0.27%)
May 20, 2013	2.529	2.567	2.525	2.553	0	+0.02(+0.95%)
May 17, 2013	2.522	2.532	2.505	2.529	0	+0.01(+0.41%)
May 16, 2013	2.488	2.532	2.488	2.519	342,577	+0.03(+1.24%)
May 15, 2013	2.495	2.495	2.474	2.488	0	+0.01(+0.55%)
May 13, 2013	2.461	2.481	2.454	2.474	0	+0.00(+0.14%)
May 10, 2013	2.471	2.488	2.461	2.471	0	+0.01(+0.42%)
May 09, 2013	2.454	2.474	2.454	2.461	0	+0.01(+0.28%)
May 08, 2013	2.467	2.467	2.454	2.454	0	-0.01(-0.55%)
May 07, 2013	2.478	2.478	2.464	2.467	0	-0.01(-0.41%)
May 06, 2013	2.461	2.488	2.461	2.478	0	+0.01(+0.41%)
May 03, 2013	2.474	2.481	2.450	2.467	0	+0.02(+0.70%)
May 02, 2013	2.440	2.508	2.433	2.450	0	+0.02(+0.70%)
May 01, 2013	2.522	2.553	2.423	2.433	0	-0.10(-4.03%)
Apr 30, 2013	2.536	2.559	2.512	2.536	0	+0.00(+0.00%)
Apr 29, 2013	2.505	2.536	2.501	2.536	234,387	+0.03(+1.22%)
Apr 26, 2013	2.508	2.546	2.505	2.505	424,247	-0.01(-0.27%)
Apr 25, 2013	2.484	2.512	2.471	2.512	317,548	+0.03(+1.10%)
Apr 24, 2013	2.478	2.505	2.461	2.484	429,110	-0.00(-0.14%)
Apr 23, 2013	2.515	2.515	2.457	2.488	391,031	-0.00(-0.14%)
Apr 22, 2013	2.457	2.505	2.406	2.491	465,732	+0.02(+0.97%)
Apr 19, 2013	2.409	2.471	2.409	2.467	332,868	+0.05(+2.12%)
Apr 18, 2013	2.454	2.488	2.391	2.416	445,738	-0.04(-1.53%)
Apr 17, 2013	2.471	2.488	2.440	2.454	363,234	-0.03(-1.23%)
Apr 16, 2013	2.491	2.501	2.461	2.484	285,322	+0.02(+0.96%)
Apr 15, 2013	2.484	2.508	2.457	2.461	388,387	-0.04(-1.76%)
Apr 12, 2013	2.501	2.523	2.474	2.505	177,941	+0.00(+0.00%)
Apr 11, 2013	2.518	2.545	2.484	2.505	267,843	-0.02(-0.94%)
Apr 10, 2013	2.477	2.528	2.461	2.528	283,978	+0.06(+2.61%)
Apr 09, 2013	2.494	2.494	2.423	2.464	365,060	-0.02(-0.82%)
Apr 08, 2013	2.488	2.505	2.447	2.484	236,429	+0.00(+0.14%)
Apr 05, 2013	2.420	2.484	2.420	2.481	239,617	+0.02(+0.96%)
Apr 04, 2013	2.454	2.481	2.427	2.457	260,604	-0.01(-0.27%)
Apr 03, 2013	2.471	2.477	2.444	2.464	264,155	-0.01(-0.41%)
Apr 02, 2013	2.461	2.498	2.437	2.474	461,151	+0.02(+0.97%)
Apr 01, 2013	2.471	2.488	2.444	2.450	504,966	-0.02(-0.96%)
Mar 28, 2013	2.518	2.521	2.457	2.474	641,666	-0.04(-1.48%)
Mar 27, 2013	2.471	2.518	2.464	2.511	155,167	+0.02(+0.82%)
Mar 26, 2013	2.521	2.521	2.461	2.491	524,553	-0.03(-1.08%)
Mar 25, 2013	2.532	2.538	2.505	2.518	257,507	-0.00(-0.13%)
Mar 22, 2013	2.511	2.525	2.501	2.521	356,270	+0.01(+0.40%)
Mar 21, 2013	2.511	2.532	2.505	2.511	449,776	-0.02(-0.67%)
Mar 20, 2013	2.545	2.555	2.515	2.528	421,207	-0.01(-0.53%)
Mar 19, 2013	2.518	2.565	2.518	2.542	447,114	+0.02(+0.81%)
Mar 18, 2013	2.508	2.538	2.501	2.521	276,860	-0.02(-0.80%)
Mar 15, 2013	2.555	2.555	2.515	2.542	324,655	-0.01(-0.53%)
Mar 14, 2013	2.528	2.555	2.521	2.555	253,223	+0.02(+0.94%)
Mar 13, 2013	2.535	2.545	2.505	2.532	294,975	+0.01(+0.27%)
Mar 12, 2013	2.521	2.532	2.505	2.525	267,987	+0.01(+0.40%)
Mar 11, 2013	2.535	2.569	2.501	2.515	418,459	-0.03(-1.19%)
Mar 08, 2013	2.565	2.569	2.535	2.545	201,969	+0.00(+0.00%)
Mar 07, 2013	2.542	2.555	2.521	2.545	269,614	-0.01(-0.26%)
Mar 06, 2013	2.565	2.565	2.521	2.552	277,157	+0.00(+0.00%)
Mar 05, 2013	2.555	2.585	2.519	2.552	464,468	+0.01(+0.26%)
Mar 04, 2013	2.508	2.562	2.484	2.545	348,955	+0.03(+1.07%)
Mar 01, 2013	2.498	2.555	2.488	2.518	362,420	+0.00(+0.00%)
Feb 28, 2013	2.545	2.555	2.474	2.518	404,518	-0.02(-0.79%)
Feb 27, 2013	2.521	2.565	2.498	2.538	309,835	+0.02(+0.94%)
Feb 26, 2013	2.491	2.538	2.491	2.515	256,934	-0.02(-0.66%)
Feb 22, 2013	2.535	2.548	2.488	2.532	309,406	+0.01(+0.27%)
Feb 21, 2013	2.508	2.548	2.506	2.525	282,244	+0.00(+0.00%)
Feb 20, 2013	2.542	2.569	2.518	2.525	408,373	-0.02(-0.92%)
Feb 19, 2013	2.575	2.595	2.511	2.548	370,892	-0.01(-0.52%)
Feb 15, 2013	2.545	2.579	2.518	2.562	627,291	+0.02(+0.79%)
Feb 14, 2013	2.498	2.545	2.481	2.542	572,427	+0.03(+1.34%)
Feb 13, 2013	2.521	2.528	2.491	2.508	521,501	+0.01(+0.27%)
Feb 12, 2013	2.511	2.515	2.478	2.501	309,291	-0.00(-0.13%)
Feb 11, 2013	2.501	2.505	2.475	2.505	310,081	+0.01(+0.40%)
Feb 08, 2013	2.471	2.505	2.465	2.495	254,208	+0.02(+0.81%)
Feb 07, 2013	2.495	2.495	2.455	2.475	248,429	-0.02(-0.80%)
Feb 06, 2013	2.481	2.495	2.455	2.495	324,308	+0.02(+0.95%)
Feb 04, 2013	2.498	2.518	2.448	2.471	442,694	-0.03(-1.07%)

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.