Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	2.600	2.500	2.500	2.500	33,700	-0.03(-1.18%)
Dec 30, 2013	2.490	2.590	2.340	2.530	46,276	+0.08(+3.26%)
Dec 27, 2013	2.800	2.890	2.440	2.450	109,523	-0.29(-10.58%)
Dec 26, 2013	2.470	2.800	2.460	2.740	101,571	+0.24(+9.60%)
Dec 24, 2013	2.560	2.740	2.320	2.500	72,541	-0.01(-0.40%)
Dec 23, 2013	2.570	2.580	2.310	2.510	25,234	+0.02(+0.80%)
Dec 20, 2013	2.380	2.590	2.345	2.490	91,445	+0.13(+5.51%)
Dec 19, 2013	2.150	2.580	2.150	2.360	205,925	+0.00(+0.00%)
Dec 18, 2013	2.021	2.438	2.021	2.360	35,768	+0.20(+9.26%)
Dec 17, 2013	2.200	2.290	2.140	2.160	14,411	-0.07(-3.14%)
Dec 16, 2013	2.260	2.280	2.138	2.230	4,039	+0.04(+1.83%)
Dec 13, 2013	2.050	2.280	2.050	2.190	42,780	+0.14(+6.83%)
Dec 12, 2013	2.100	2.170	2.040	2.050	14,035	+0.03(+1.49%)
Dec 11, 2013	2.050	2.180	2.020	2.020	39,801	-0.06(-2.88%)
Dec 10, 2013	2.080	2.270	2.080	2.080	25,086	-0.14(-6.40%)
Dec 09, 2013	2.310	2.430	2.160	2.222	21,314	-0.05(-2.10%)
Dec 06, 2013	2.500	2.650	2.250	2.270	0	-0.19(-7.72%)
Dec 05, 2013	2.230	2.500	2.180	2.460	0	+0.26(+11.82%)
Dec 04, 2013	2.200	2.310	2.120	2.200	0	+0.10(+4.76%)
Dec 03, 2013	2.010	2.320	2.010	2.100	0	+0.00(+0.00%)
Dec 02, 2013	2.250	2.480	1.950	2.100	0	-0.08(-3.67%)
Nov 29, 2013	1.860	2.440	1.860	2.180	0	+0.42(+23.80%)
Nov 27, 2013	1.720	1.890	1.720	1.761	0	+0.01(+0.63%)
Nov 25, 2013	1.780	1.750	1.750	1.750	3,700	+0.01(+0.57%)
Nov 22, 2013	1.730	1.747	1.700	1.740	0	-0.02(-1.14%)
Nov 21, 2013	1.715	1.760	1.570	1.760	0	+0.07(+4.14%)
Nov 20, 2013	1.750	1.810	1.690	1.690	0	-0.06(-3.43%)
Nov 19, 2013	1.880	1.880	1.740	1.750	0	-0.12(-6.42%)
Nov 18, 2013	1.800	1.910	1.800	1.870	0	+0.06(+3.31%)
Nov 15, 2013	1.860	1.873	1.800	1.810	0	-0.06(-3.21%)
Nov 14, 2013	1.900	2.090	1.870	1.870	0	+0.01(+0.54%)
Nov 11, 2013	1.890	1.860	1.860	1.860	10,900	-0.06(-3.12%)
Nov 08, 2013	1.940	1.940	1.877	1.920	0	+0.06(+3.17%)
Nov 07, 2013	1.900	1.910	1.860	1.861	0	-0.01(-0.48%)
Nov 06, 2013	1.850	1.870	1.850	1.870	0	+0.01(+0.54%)
Nov 05, 2013	1.930	1.969	1.850	1.860	0	-0.05(-2.62%)
Nov 04, 2013	1.730	1.960	1.730	1.910	0	+0.17(+9.77%)
Nov 01, 2013	1.800	1.890	1.730	1.740	0	-0.08(-4.40%)
Oct 31, 2013	1.900	1.950	1.810	1.820	0	-0.08(-4.21%)
Oct 30, 2013	2.090	2.090	1.890	1.900	0	-0.17(-8.21%)
Oct 29, 2013	2.060	2.100	2.041	2.070	0	+0.03(+1.47%)
Oct 28, 2013	2.050	2.120	2.040	2.040	0	+0.01(+0.49%)
Oct 25, 2013	2.110	2.110	1.990	2.030	0	-0.09(-4.25%)
Oct 24, 2013	2.110	2.230	2.110	2.120	0	-0.01(-0.47%)
Oct 23, 2013	2.220	2.260	2.110	2.130	0	-0.09(-4.05%)
Oct 22, 2013	2.220	2.220	2.130	2.220	0	+0.05(+2.29%)
Oct 21, 2013	2.180	2.250	2.170	2.170	0	+0.00(+0.00%)
Oct 18, 2013	2.180	2.300	2.162	2.170	9,199	+0.02(+0.93%)
Oct 17, 2013	2.180	2.180	2.100	2.150	0	-0.04(-1.83%)
Oct 16, 2013	2.190	2.210	2.130	2.190	0	-0.03(-1.35%)
Oct 15, 2013	2.060	2.380	2.060	2.220	0	+0.15(+7.25%)
Oct 14, 2013	2.050	2.160	2.050	2.070	0	+0.01(+0.49%)
Oct 11, 2013	2.050	2.150	2.050	2.060	0	+0.02(+0.98%)
Oct 10, 2013	2.070	2.079	2.030	2.040	0	-0.05(-2.39%)
Oct 09, 2013	2.060	2.200	2.050	2.090	0	-0.01(-0.48%)
Oct 08, 2013	2.150	2.230	2.100	2.100	0	-0.07(-3.23%)
Oct 07, 2013	2.170	2.250	2.160	2.170	0	-0.01(-0.46%)
Oct 04, 2013	2.140	2.270	2.135	2.180	0	+0.05(+2.35%)
Oct 03, 2013	2.340	2.370	2.120	2.130	0	-0.15(-6.58%)
Oct 02, 2013	2.690	2.690	2.050	2.280	108,223	-0.37(-13.96%)
Oct 01, 2013	2.550	2.900	2.550	2.650	0	+0.04(+1.53%)
Sep 27, 2013	3.040	3.041	2.555	2.610	0	-0.43(-14.14%)
Sep 26, 2013	2.740	3.120	2.650	3.040	0	+0.45(+17.37%)
Sep 25, 2013	2.640	2.800	2.580	2.590	0	+0.03(+1.17%)
Sep 24, 2013	2.600	2.700	2.500	2.560	0	-0.01(-0.39%)
Sep 23, 2013	2.650	2.690	2.401	2.570	0	-0.08(-3.02%)
Sep 20, 2013	3.140	3.140	2.620	2.650	0	-0.49(-15.61%)
Sep 19, 2013	2.950	3.520	2.750	3.140	0	+0.23(+7.90%)
Sep 18, 2013	2.850	3.450	2.700	2.910	0	+0.02(+0.69%)
Sep 17, 2013	2.500	2.900	2.500	2.890	0	+0.38(+15.14%)
Sep 16, 2013	2.650	2.650	2.470	2.510	0	-0.14(-5.28%)
Sep 13, 2013	2.750	2.790	2.560	2.650	0	-0.12(-4.33%)
Sep 12, 2013	2.800	2.800	2.640	2.770	0	-0.03(-1.07%)
Sep 11, 2013	2.600	2.900	2.550	2.800	0	+0.16(+6.06%)
Sep 10, 2013	2.630	2.810	2.540	2.640	0	-0.06(-2.22%)
Sep 09, 2013	2.800	3.150	2.560	2.700	0	-0.06(-2.17%)
Sep 06, 2013	2.280	2.800	2.220	2.760	0	+0.55(+24.89%)
Sep 05, 2013	1.868	2.300	1.868	2.210	0	+0.39(+21.43%)
Sep 04, 2013	1.810	1.890	1.810	1.820	0	+0.03(+1.68%)
Sep 03, 2013	1.830	1.863	1.780	1.790	0	-0.07(-3.76%)
Aug 30, 2013	1.900	1.900	1.860	1.860	0	-0.00(-0.01%)
Aug 29, 2013	1.980	2.080	1.811	1.860	0	-0.11(-5.58%)
Aug 28, 2013	1.900	1.980	1.900	1.970	0	+0.05(+2.85%)
Aug 27, 2013	1.840	2.050	1.840	1.915	0	+0.04(+1.88%)
Aug 26, 2013	1.900	1.990	1.850	1.880	0	-0.05(-2.59%)
Aug 23, 2013	1.820	2.000	1.770	1.930	0	+0.09(+4.89%)
Aug 22, 2013	1.880	1.880	1.840	1.840	0	-0.08(-4.17%)
Aug 21, 2013	1.980	1.980	1.840	1.920	0	-0.01(-0.52%)
Aug 20, 2013	1.820	2.190	1.740	1.930	0	+0.11(+6.05%)
Aug 19, 2013	1.740	1.842	1.740	1.820	0	+0.10(+5.81%)
Aug 16, 2013	1.810	2.070	1.670	1.720	0	-0.08(-4.39%)
Aug 15, 2013	1.760	1.800	1.760	1.799	6,824	+0.03(+1.64%)
Aug 14, 2013	1.670	1.780	1.664	1.770	0	+0.11(+6.63%)
Aug 13, 2013	1.706	1.706	1.660	1.660	2,200	+0.00(+0.00%)
Aug 12, 2013	1.680	1.730	1.660	1.660	1,600	-0.02(-1.19%)
Aug 09, 2013	1.720	1.720	1.650	1.680	1,600	-0.00(-0.01%)
Aug 08, 2013	1.635	1.790	1.635	1.680	12,700	-0.04(-2.32%)
Aug 07, 2013	1.650	1.730	1.610	1.720	13,831	+0.00(+0.00%)
Aug 06, 2013	1.670	1.750	1.670	1.720	40,167	+0.05(+3.00%)
Aug 05, 2013	1.590	1.670	1.590	1.670	3,175	+0.08(+5.03%)
Aug 02, 2013	1.620	1.636	1.560	1.590	6,049	-0.03(-1.85%)
Aug 01, 2013	1.570	1.625	1.570	1.620	12,787	+0.06(+3.85%)
Jul 31, 2013	1.640	1.710	1.560	1.560	0	-0.03(-1.89%)
Jul 30, 2013	1.620	1.630	1.560	1.590	0	-0.03(-1.85%)
Jul 29, 2013	1.560	1.660	1.550	1.620	0	+0.04(+2.53%)
Jul 26, 2013	1.620	1.720	1.550	1.580	0	-0.01(-0.63%)
Jul 25, 2013	1.580	1.740	1.470	1.590	0	+0.09(+6.00%)
Jul 24, 2013	1.450	1.719	1.450	1.500	0	+0.05(+3.45%)
Jul 23, 2013	1.430	1.500	1.430	1.450	0	+0.02(+1.40%)
Jul 22, 2013	1.450	1.530	1.430	1.430	0	-0.09(-5.92%)
Jul 19, 2013	1.465	1.540	1.460	1.520	0	+0.06(+4.11%)
Jul 18, 2013	1.450	1.610	1.440	1.460	0	+0.03(+1.90%)
Jul 17, 2013	1.450	1.450	1.430	1.433	3,640	-0.02(-1.19%)
Jul 16, 2013	1.440	1.450	1.430	1.450	0	+0.00(+0.00%)
Jul 15, 2013	1.530	1.530	1.430	1.450	0	-0.08(-5.23%)
Jul 12, 2013	1.465	1.530	1.460	1.530	0	+0.10(+6.99%)
Jul 11, 2013	1.520	1.520	1.430	1.430	0	-0.10(-6.54%)
Jul 10, 2013	1.430	1.590	1.430	1.530	0	+0.08(+5.52%)
Jul 09, 2013	1.450	1.480	1.450	1.450	0	-0.02(-1.36%)
Jul 08, 2013	1.480	1.500	1.430	1.470	0	-0.03(-2.00%)
Jul 05, 2013	1.540	1.570	1.500	1.500	0	-0.04(-2.60%)
Jul 03, 2013	1.600	1.610	1.520	1.540	0	+0.01(+0.65%)
Jul 02, 2013	1.970	2.050	1.530	1.530	0	-0.39(-20.31%)
Jul 01, 2013	1.490	2.500	1.490	1.920	907,563	+0.51(+36.07%)
Jun 28, 2013	1.380	1.530	1.380	1.411	11,200	-0.06(-4.01%)
Jun 26, 2013	1.500	1.690	1.410	1.470	0	+0.01(+0.68%)
Jun 25, 2013	1.450	1.600	1.410	1.460	0	-0.14(-8.75%)
Jun 24, 2013	1.420	1.660	1.420	1.600	0	+0.18(+12.68%)
Jun 21, 2013	1.370	1.800	1.350	1.420	68,750	+0.00(+0.00%)
Jun 20, 2013	1.400	1.420	1.400	1.420	0	-0.02(-1.05%)
Jun 19, 2013	1.360	1.435	1.360	1.435	0	+0.02(+1.06%)
Jun 18, 2013	1.420	1.540	1.410	1.420	0	-0.03(-2.06%)
Jun 17, 2013	1.450	1.450	1.449	1.450	0	-0.00(-0.01%)
Jun 14, 2013	1.371	1.450	1.371	1.450	0	+0.00(+0.00%)
Jun 13, 2013	1.450	1.450	1.350	1.450	11,357	-0.02(-1.64%)
Jun 12, 2013	1.474	1.474	1.474	1.474	200	+0.02(+1.67%)
Jun 11, 2013	1.480	1.480	1.450	1.450	2,000	-0.03(-2.03%)
Jun 10, 2013	1.450	1.480	1.450	1.480	0	-0.07(-4.52%)
Jun 07, 2013	1.520	1.590	1.450	1.550	0	+0.07(+4.73%)
Jun 06, 2013	1.480	1.480	1.480	1.480	0	+0.02(+1.37%)
Jun 05, 2013	1.490	1.490	1.460	1.460	0	+0.01(+0.69%)
Jun 04, 2013	1.470	1.520	1.410	1.450	0	-0.07(-4.61%)
Jun 03, 2013	1.520	1.520	1.520	1.520	2,100	-0.03(-1.94%)
May 31, 2013	1.570	1.570	1.440	1.550	9,508	-0.04(-2.52%)
May 30, 2013	1.486	1.590	1.480	1.590	0	+0.04(+2.59%)
May 28, 2013	1.510	1.550	1.550	1.550	1,200	+0.07(+4.72%)
May 24, 2013	1.550	1.570	1.420	1.480	0	+0.02(+1.38%)
May 23, 2013	1.500	1.500	1.410	1.460	0	-0.01(-0.69%)
May 22, 2013	1.520	1.540	1.430	1.470	0	-0.08(-5.16%)
May 21, 2013	1.510	1.550	1.360	1.550	0	-0.04(-2.52%)
May 20, 2013	1.630	1.690	1.510	1.590	0	-0.09(-5.36%)
May 17, 2013	1.678	1.690	1.583	1.680	0	+0.10(+6.34%)
May 16, 2013	1.350	1.700	1.350	1.580	80,762	+0.25(+18.78%)
May 15, 2013	1.300	1.390	1.300	1.330	0	-0.05(-3.62%)
May 13, 2013	1.390	1.480	1.330	1.380	0	-0.06(-4.17%)
May 10, 2013	1.430	1.450	1.360	1.440	0	+0.07(+5.11%)
May 09, 2013	1.429	1.850	1.360	1.370	0	-0.06(-4.20%)
May 08, 2013	1.440	1.440	1.380	1.430	0	+0.03(+2.14%)
May 07, 2013	1.470	1.470	1.360	1.400	0	-0.07(-4.76%)
May 06, 2013	1.500	1.510	1.470	1.470	0	-0.04(-2.65%)
May 03, 2013	1.500	1.570	1.500	1.510	0	-0.15(-9.03%)
May 02, 2013	1.660	1.660	1.660	1.660	0	-0.01(-0.60%)
May 01, 2013	1.650	1.670	1.650	1.670	0	+0.05(+3.09%)
Apr 30, 2013	1.620	1.620	1.620	1.620	0	+0.05(+3.18%)
Apr 29, 2013	1.550	1.580	1.550	1.570	3,850	+0.06(+3.97%)
Apr 26, 2013	1.550	1.550	1.510	1.510	1,425	-0.05(-3.21%)
Apr 25, 2013	1.525	1.660	1.390	1.560	9,101	+0.06(+4.00%)
Apr 24, 2013	1.490	1.500	1.490	1.500	0	+0.10(+7.15%)
Apr 23, 2013	1.350	1.690	1.350	1.400	14,625	+0.09(+6.54%)
Apr 22, 2013	1.420	1.420	1.240	1.314	16,750	-0.11(-7.46%)
Apr 19, 2013	1.470	1.470	1.410	1.420	14,015	-0.05(-3.41%)
Apr 18, 2013	1.570	1.570	1.460	1.470	19,174	-0.08(-5.16%)
Apr 17, 2013	1.570	1.580	1.550	1.550	4,378	-0.06(-3.72%)
Apr 16, 2013	1.650	1.690	1.470	1.610	30,197	-0.04(-2.43%)
Apr 15, 2013	1.770	1.770	1.650	1.650	13,604	-0.13(-7.31%)
Apr 12, 2013	1.780	1.780	1.780	1.780	800	+0.02(+1.14%)
Apr 11, 2013	1.810	1.810	1.760	1.760	2,613	-0.06(-3.24%)
Apr 10, 2013	1.801	1.819	1.750	1.819	6,355	+0.01(+0.50%)
Apr 09, 2013	1.760	1.860	1.760	1.810	5,745	+0.00(+0.00%)
Apr 04, 2013	1.760	1.810	1.810	1.810	10,200	+0.05(+2.84%)
Apr 03, 2013	1.820	1.850	1.720	1.760	32,579	-0.07(-3.83%)
Apr 02, 2013	1.830	1.893	1.820	1.830	4,000	+0.02(+1.11%)
Apr 01, 2013	1.840	1.860	1.810	1.810	15,965	-0.06(-3.21%)
Mar 28, 2013	1.970	2.000	1.870	1.870	7,687	-0.10(-5.07%)
Mar 27, 2013	1.920	1.990	1.810	1.970	6,000	-0.02(-1.01%)
Mar 26, 2013	1.850	1.990	1.850	1.990	3,437	+0.02(+1.02%)
Mar 25, 2013	2.250	2.250	1.860	1.970	26,616	-0.21(-9.67%)
Mar 22, 2013	1.940	2.300	1.940	2.181	154,931	+0.36(+19.70%)
Mar 21, 2013	1.900	2.150	1.820	1.822	9,659	-0.02(-1.08%)
Mar 20, 2013	1.810	1.842	1.800	1.842	500	-0.09(-4.56%)
Mar 19, 2013	1.810	1.930	1.800	1.930	7,434	-0.03(-1.53%)
Mar 18, 2013	1.960	1.960	1.960	1.960	365	+0.10(+5.38%)
Mar 15, 2013	1.890	1.990	1.850	1.860	3,975	+0.06(+3.33%)
Mar 14, 2013	1.810	1.810	1.790	1.800	2,900	-0.01(-0.55%)
Mar 13, 2013	1.890	1.890	1.810	1.810	700	-0.08(-4.23%)
Mar 12, 2013	2.040	2.050	1.840	1.890	8,176	-0.14(-6.90%)
Mar 11, 2013	1.920	2.030	1.920	2.030	800	+0.02(+1.00%)
Mar 08, 2013	1.790	2.010	1.790	2.010	17,339	+0.21(+11.67%)
Mar 07, 2013	1.800	1.830	1.740	1.800	20,427	+0.08(+4.65%)
Mar 06, 2013	1.820	1.870	1.720	1.720	26,041	-0.11(-6.01%)
Mar 05, 2013	1.800	1.938	1.790	1.830	42,412	+0.03(+1.67%)
Mar 04, 2013	1.800	1.800	1.800	1.800	990	+0.05(+2.85%)
Mar 01, 2013	1.730	1.750	1.730	1.750	600	-0.05(-2.78%)
Feb 28, 2013	1.750	1.800	1.750	1.800	1,400	-0.01(-0.55%)
Feb 27, 2013	1.780	1.810	1.710	1.810	2,100	-0.02(-1.10%)
Feb 26, 2013	1.720	1.830	1.720	1.830	600	+0.02(+1.11%)
Feb 22, 2013	1.810	1.810	1.810	1.810	2,000	+0.02(+1.11%)
Feb 21, 2013	1.803	1.830	1.740	1.790	7,646	-0.05(-2.48%)
Feb 20, 2013	1.830	1.840	1.830	1.835	900	+0.01(+0.30%)
Feb 19, 2013	1.800	1.880	1.800	1.830	25,940	-0.10(-5.18%)
Feb 15, 2013	1.930	1.930	1.880	1.930	1,503	+0.03(+1.58%)
Feb 14, 2013	1.930	1.960	1.758	1.900	24,506	-0.06(-3.06%)
Feb 13, 2013	1.980	2.170	1.960	1.960	19,630	-0.02(-1.01%)
Feb 12, 2013	1.990	2.000	1.950	1.980	4,919	+0.01(+0.40%)
Feb 08, 2013	1.970	1.972	1.972	1.972	8,100	-0.06(-2.85%)
Feb 07, 2013	1.950	2.030	1.900	2.030	1,600	-0.01(-0.29%)
Feb 06, 2013	1.970	2.040	1.900	2.036	8,375	+0.08(+3.88%)
Feb 04, 2013	1.940	2.067	1.940	1.960	500	-0.04(-2.00%)
Feb 01, 2013	1.920	2.100	1.920	2.000	15,822	+0.06(+3.09%)
Jan 31, 2013	1.980	2.010	1.930	1.940	19,276	-0.07(-3.48%)
Jan 30, 2013	2.100	2.100	2.010	2.010	2,235	-0.10(-4.69%)
Jan 29, 2013	2.050	2.170	2.030	2.109	26,500	+0.10(+4.92%)
Jan 28, 2013	1.900	2.180	1.900	2.010	60,027	+0.09(+4.69%)
Jan 25, 2013	1.960	1.960	1.850	1.920	25,761	-0.08(-4.00%)
Jan 24, 2013	2.080	2.100	1.990	2.000	14,182	-0.03(-1.48%)
Jan 23, 2013	1.990	2.140	1.963	2.030	14,633	+0.07(+3.57%)
Jan 22, 2013	2.000	2.000	1.950	1.960	11,513	-0.05(-2.49%)
Jan 18, 2013	2.130	2.130	1.950	2.010	36,239	-0.10(-4.73%)
Jan 17, 2013	2.160	2.260	2.090	2.110	6,125	-0.05(-2.31%)
Jan 16, 2013	2.300	2.300	2.160	2.160	6,000	-0.06(-2.70%)
Jan 15, 2013	2.200	2.340	2.220	2.220	10,440	-0.02(-0.89%)
Jan 14, 2013	2.310	2.310	2.200	2.240	26,062	-0.11(-4.68%)
Jan 11, 2013	2.490	2.490	2.261	2.350	53,698	-0.14(-5.62%)
Jan 10, 2013	2.300	2.750	2.300	2.490	164,041	+0.21(+9.21%)
Jan 09, 2013	2.000	2.300	2.000	2.280	151,201	+0.31(+15.74%)
Jan 08, 2013	2.110	2.110	1.920	1.970	49,500	-0.13(-6.19%)
Jan 07, 2013	2.140	2.170	2.000	2.100	20,594	+0.01(+0.31%)
Jan 04, 2013	1.910	2.300	1.900	2.094	205,339	+0.24(+13.17%)
Jan 03, 2013	1.920	1.950	1.770	1.850	13,800	-0.03(-1.60%)

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.