Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	3.920	4.000	3.910	3.990	1,846	-0.06(-1.48%)
Apr 29, 2014	4.149	4.149	4.050	4.050	1,791	-0.08(-1.94%)
Apr 28, 2014	3.930	4.200	3.930	4.130	1,305	+0.22(+5.63%)
Apr 25, 2014	3.990	4.054	3.910	3.910	2,502	-0.27(-6.46%)
Apr 24, 2014	4.180	4.180	4.180	4.180	479	+0.07(+1.70%)
Apr 23, 2014	3.990	4.150	3.990	4.110	6,302	+0.15(+3.66%)
Apr 22, 2014	4.010	4.080	3.810	3.965	14,548	-0.12(-2.82%)
Apr 21, 2014	4.660	4.660	4.000	4.080	1,964	-0.62(-13.17%)
Apr 17, 2014	4.700	4.699	4.699	4.699	1,100	+0.01(+0.19%)
Apr 16, 2014	4.550	4.690	4.450	4.690	1,833	+0.16(+3.53%)
Apr 15, 2014	4.740	4.740	4.262	4.530	7,017	-0.29(-6.02%)
Apr 14, 2014	5.540	5.540	4.750	4.820	9,067	-0.73(-13.15%)
Apr 11, 2014	6.410	6.410	5.480	5.550	15,603	-0.90(-13.95%)
Apr 10, 2014	6.400	6.450	6.400	6.450	406	-0.09(-1.38%)
Apr 09, 2014	6.560	6.560	6.540	6.540	1,156	+0.19(+2.99%)
Apr 08, 2014	6.360	6.360	6.330	6.350	1,521	+0.02(+0.32%)
Apr 07, 2014	6.460	6.780	6.310	6.330	13,570	-0.07(-1.09%)
Apr 04, 2014	6.340	6.480	6.320	6.400	9,905	+0.08(+1.26%)
Apr 03, 2014	6.350	6.350	6.310	6.320	1,800	-0.05(-0.76%)
Apr 02, 2014	6.369	6.369	6.369	6.369	110	-0.51(-7.43%)
Apr 01, 2014	6.828	6.880	6.828	6.880	824	-0.00(-0.00%)
Mar 31, 2014	6.640	6.893	6.600	6.880	2,258	-0.02(-0.28%)
Mar 28, 2014	6.611	6.899	6.610	6.899	1,041	+0.37(+5.59%)
Mar 27, 2014	6.150	6.750	6.150	6.534	8,781	+0.25(+4.05%)
Mar 26, 2014	6.279	6.279	6.279	6.279	230	+0.13(+2.10%)
Mar 25, 2014	6.560	6.620	6.150	6.150	2,152	-0.31(-4.80%)
Mar 24, 2014	6.470	6.500	6.047	6.460	7,581	+0.26(+4.19%)
Mar 21, 2014	6.200	6.240	6.160	6.200	2,000	+0.11(+1.81%)
Mar 20, 2014	6.250	6.250	6.120	6.090	3,257	-0.14(-2.25%)
Mar 19, 2014	6.365	6.380	6.152	6.230	4,769	+0.04(+0.65%)
Mar 18, 2014	6.210	6.232	6.010	6.190	5,624	-0.02(-0.32%)
Mar 17, 2014	6.370	6.370	6.010	6.210	5,576	-0.22(-3.42%)
Mar 14, 2014	7.239	7.239	6.037	6.430	11,684	-0.69(-9.69%)
Mar 13, 2014	7.300	7.300	6.860	7.120	2,405	+0.10(+1.42%)
Mar 12, 2014	7.040	7.050	7.020	7.020	1,750	-0.28(-3.84%)
Mar 11, 2014	7.940	7.940	7.030	7.300	7,291	-0.34(-4.43%)
Mar 10, 2014	8.030	8.090	7.260	7.638	8,891	-0.38(-4.76%)
Mar 07, 2014	8.000	8.480	8.000	8.020	28,429	+0.22(+2.81%)
Mar 06, 2014	7.060	8.120	7.060	7.801	18,909	+0.79(+11.28%)
Mar 05, 2014	6.920	7.190	6.850	7.010	10,976	-0.04(-0.57%)
Mar 04, 2014	7.000	7.050	6.510	7.050	7,251	+0.04(+0.57%)
Mar 03, 2014	7.360	7.360	7.000	7.010	9,092	-0.26(-3.58%)
Feb 28, 2014	7.974	7.974	7.267	7.270	8,038	-0.14(-1.89%)
Feb 27, 2014	7.500	7.500	7.240	7.410	3,547	+0.06(+0.82%)
Feb 26, 2014	7.300	7.900	7.290	7.350	4,335	-0.11(-1.47%)
Feb 25, 2014	7.410	7.980	7.410	7.460	10,053	-0.19(-2.48%)
Feb 24, 2014	7.266	8.300	7.266	7.650	34,598	+0.37(+5.08%)
Feb 21, 2014	7.400	7.600	7.270	7.280	9,764	-0.42(-5.45%)
Feb 20, 2014	7.740	7.740	7.260	7.700	1,681	+0.43(+5.91%)
Feb 19, 2014	7.600	7.650	7.260	7.270	9,161	-0.33(-4.34%)
Feb 18, 2014	7.550	7.800	7.424	7.600	4,732	-0.03(-0.39%)
Feb 14, 2014	7.680	7.630	7.630	7.630	19,500	-0.17(-2.18%)
Feb 13, 2014	8.200	8.380	7.750	7.800	14,242	-0.35(-4.29%)
Feb 12, 2014	7.110	8.430	6.910	8.150	78,325	+0.97(+13.51%)
Feb 11, 2014	7.010	7.410	7.010	7.180	14,637	-0.20(-2.71%)
Feb 10, 2014	7.380	7.479	6.500	7.380	31,447	+0.04(+0.54%)
Feb 07, 2014	7.890	7.960	7.141	7.340	8,214	-0.06(-0.81%)
Feb 06, 2014	7.060	7.880	6.940	7.400	26,668	+0.25(+3.50%)
Feb 05, 2014	8.290	8.290	7.050	7.150	40,596	-0.96(-11.84%)
Feb 04, 2014	9.970	9.970	8.010	8.110	55,623	-1.91(-19.02%)
Feb 03, 2014	10.01	10.28	9.825	10.02	7,303	-0.04(-0.45%)
Jan 31, 2014	10.25	10.60	9.770	10.06	14,995	-0.38(-3.64%)
Jan 30, 2014	10.20	10.97	10.15	10.44	16,570	+0.28(+2.80%)
Jan 29, 2014	10.70	10.97	9.700	10.16	30,208	-0.55(-5.18%)
Jan 28, 2014	9.707	11.25	9.700	10.71	30,141	+0.89(+9.06%)
Jan 27, 2014	10.55	11.38	9.820	9.820	53,383	-1.17(-10.65%)
Jan 24, 2014	9.740	13.70	9.540	10.99	300,680	+1.39(+14.48%)
Jan 23, 2014	9.850	11.20	9.515	9.600	150,378	-0.45(-4.48%)
Jan 22, 2014	10.40	11.20	9.550	10.05	123,224	-0.51(-4.83%)
Jan 21, 2014	10.60	13.48	10.00	10.56	352,597	-1.74(-14.15%)
Jan 17, 2014	7.130	12.30	12.30	12.30	1,423,100	+7.35(+148.48%)
Jan 16, 2014	5.000	5.070	4.270	4.950	16,400	-0.15(-2.94%)
Jan 15, 2014	5.370	5.370	4.360	5.100	42,059	-0.27(-5.03%)
Jan 14, 2014	5.500	6.000	5.350	5.370	75,088	+0.65(+13.77%)
Jan 13, 2014	3.720	5.400	3.514	4.720	101,251	+0.84(+21.65%)
Jan 10, 2014	3.382	3.990	3.230	3.880	20,337	+0.73(+23.18%)
Jan 08, 2014	3.130	3.150	3.150	3.150	16,800	-0.04(-1.26%)
Jan 07, 2014	3.361	3.361	3.002	3.190	7,309	+0.01(+0.31%)
Jan 06, 2014	3.120	3.250	3.120	3.180	1,700	+0.07(+2.25%)
Jan 03, 2014	3.050	3.110	3.040	3.110	4,682	+0.15(+5.07%)
Jan 02, 2014	2.980	3.020	2.890	2.960	4,865	+0.14(+4.96%)
Dec 31, 2013	3.070	2.820	2.820	2.820	3,500	-0.18(-6.00%)
Dec 30, 2013	3.110	3.400	3.000	3.000	3,956	-0.07(-2.28%)
Dec 27, 2013	2.760	3.210	2.751	3.070	36,424	+0.32(+11.63%)
Dec 26, 2013	2.750	2.750	2.750	2.750	276	-0.05(-1.78%)
Dec 23, 2013	2.900	2.800	2.800	2.800	1,300	-0.04(-1.41%)
Dec 20, 2013	2.950	2.950	2.800	2.840	5,497	-0.11(-3.73%)
Dec 19, 2013	2.900	2.950	2.900	2.950	2,403	-0.01(-0.34%)
Dec 18, 2013	2.940	3.030	2.940	2.960	954	-0.03(-1.00%)
Dec 17, 2013	3.230	3.360	2.660	2.990	32,056	-0.31(-9.39%)
Dec 16, 2013	3.140	3.300	2.950	3.300	14,340	+0.25(+8.20%)
Dec 13, 2013	3.001	3.290	2.990	3.050	7,995	-0.25(-7.58%)
Dec 12, 2013	2.990	3.300	2.990	3.300	7,884	+0.44(+15.38%)
Dec 11, 2013	3.000	3.350	2.800	2.860	17,037	-0.04(-1.38%)
Dec 10, 2013	2.460	3.340	2.450	2.900	51,543	+0.82(+39.62%)
Dec 09, 2013	2.077	2.077	2.077	2.077	169	-0.52(-20.12%)
Dec 05, 2013	2.600	2.600	2.600	2.600	0	+0.05(+1.96%)
Dec 04, 2013	2.550	2.550	2.550	2.550	0	-0.03(-1.28%)
Dec 03, 2013	2.090	2.583	2.090	2.583	0	+0.13(+5.43%)
Nov 29, 2013	2.450	2.450	2.450	2.450	0	-0.05(-2.00%)
Nov 27, 2013	2.455	2.620	2.380	2.500	0	+0.15(+6.39%)
Nov 26, 2013	2.340	2.350	2.230	2.350	0	-0.15(-5.97%)
Nov 25, 2013	2.300	2.499	2.300	2.499	0	+0.29(+13.08%)
Nov 20, 2013	2.210	2.210	2.210	2.210	0	-0.17(-7.14%)
Nov 19, 2013	2.380	2.380	2.380	2.380	0	+0.02(+0.94%)
Nov 18, 2013	2.358	2.358	2.358	2.358	0	-0.01(-0.51%)
Nov 15, 2013	2.100	2.370	2.070	2.370	0	+0.28(+13.40%)
Nov 13, 2013	2.090	2.090	2.090	2.090	0	-0.18(-7.93%)
Nov 12, 2013	2.550	2.550	2.260	2.270	0	-0.25(-9.92%)
Nov 11, 2013	2.320	2.520	2.320	2.520	0	+0.04(+1.61%)
Nov 08, 2013	2.440	2.490	1.990	2.480	0	-0.12(-4.62%)
Nov 07, 2013	2.612	2.612	2.600	2.600	0	-0.03(-1.14%)
Nov 05, 2013	2.700	2.630	2.630	2.630	900	-0.12(-4.20%)
Nov 04, 2013	2.600	2.749	2.600	2.745	0	+0.10(+3.59%)
Nov 01, 2013	2.670	2.900	2.480	2.650	0	+0.00(+0.00%)
Oct 31, 2013	2.670	2.763	2.650	2.650	0	+0.01(+0.47%)
Oct 30, 2013	2.750	2.780	2.610	2.638	0	-0.24(-8.42%)
Oct 23, 2013	2.880	2.880	2.880	2.880	300	-0.13(-4.32%)
Oct 21, 2013	3.010	3.010	3.010	3.010	500	+0.00(+0.00%)
Oct 18, 2013	3.020	3.020	3.010	3.010	701	-0.10(-3.27%)
Oct 17, 2013	2.960	3.125	2.960	3.112	0	-0.14(-4.26%)
Oct 16, 2013	3.250	3.250	3.230	3.250	0	+0.05(+1.56%)
Oct 15, 2013	3.200	3.200	3.190	3.200	0	+0.30(+10.34%)
Oct 14, 2013	2.810	2.920	2.810	2.900	0	-0.11(-3.65%)
Oct 10, 2013	3.020	3.010	3.010	3.010	2,300	+0.00(+0.00%)
Oct 09, 2013	3.080	3.150	3.007	3.010	0	-0.14(-4.44%)
Oct 08, 2013	2.960	3.460	2.750	3.150	0	+0.40(+14.55%)
Oct 07, 2013	2.750	2.750	2.750	2.750	0	+0.05(+1.85%)
Oct 04, 2013	2.967	2.967	2.660	2.700	0	-0.19(-6.73%)
Oct 03, 2013	2.610	2.900	2.610	2.895	0	+0.19(+7.03%)
Oct 02, 2013	2.640	2.975	2.640	2.705	0	+0.10(+3.78%)
Oct 01, 2013	2.980	2.980	2.600	2.606	0	-0.37(-12.54%)
Sep 27, 2013	2.520	2.980	2.520	2.980	0	+0.38(+14.62%)
Sep 26, 2013	2.630	2.650	2.510	2.600	0	-0.16(-5.80%)
Sep 20, 2013	2.760	2.760	2.760	2.760	0	+0.14(+5.34%)
Sep 19, 2013	2.620	2.620	2.620	2.620	0	+0.02(+0.77%)
Sep 16, 2013	2.580	2.600	2.600	2.600	1,600	-0.20(-7.14%)
Sep 13, 2013	2.400	2.800	2.400	2.800	0	+0.09(+3.32%)
Sep 12, 2013	2.710	2.710	2.710	2.710	0	-0.09(-3.21%)
Sep 11, 2013	2.800	2.800	2.800	2.800	0	-0.08(-2.73%)
Sep 10, 2013	2.451	2.880	2.451	2.878	0	+0.23(+8.62%)
Sep 09, 2013	2.880	2.880	2.610	2.650	0	-0.10(-3.64%)
Sep 06, 2013	2.890	2.900	2.750	2.750	0	+0.03(+1.10%)
Sep 05, 2013	2.630	2.800	2.520	2.720	0	+0.48(+21.37%)
Sep 04, 2013	2.480	2.480	2.241	2.241	0	-0.10(-4.23%)
Sep 03, 2013	2.500	2.940	2.100	2.340	0	-0.31(-11.70%)
Aug 29, 2013	2.750	2.650	2.650	2.650	1,400	-0.10(-3.64%)
Aug 28, 2013	2.750	2.750	2.750	2.750	0	-0.10(-3.51%)
Aug 27, 2013	2.800	2.850	2.800	2.850	0	-0.01(-0.35%)
Aug 22, 2013	2.860	2.860	2.860	2.860	0	+0.00(+0.00%)
Aug 21, 2013	2.850	2.860	2.850	2.860	0	-0.11(-3.70%)
Aug 20, 2013	2.750	3.100	2.750	2.970	0	-0.03(-1.00%)
Aug 19, 2013	3.090	3.090	3.000	3.000	0	-0.06(-1.96%)
Aug 16, 2013	3.250	3.250	3.060	3.060	0	-0.12(-3.77%)
Aug 14, 2013	3.000	3.180	3.180	3.180	1,000	+0.13(+4.26%)
Aug 13, 2013	3.480	3.480	3.000	3.050	4,210	+0.08(+2.69%)
Aug 12, 2013	3.140	3.420	2.900	2.970	10,003	-0.46(-13.41%)
Aug 09, 2013	3.400	3.449	2.850	3.430	1,599	+0.24(+7.52%)
Aug 08, 2013	3.450	3.450	3.120	3.190	600	-0.26(-7.54%)
Aug 07, 2013	3.120	3.490	2.800	3.450	15,165	+0.27(+8.49%)
Aug 06, 2013	3.700	3.700	3.145	3.180	12,885	-0.52(-14.05%)
Aug 05, 2013	4.880	5.100	3.550	3.700	46,092	-1.18(-24.18%)
Aug 02, 2013	3.000	5.440	2.950	4.880	96,200	+1.87(+62.13%)
Aug 01, 2013	1.850	3.010	1.850	3.010	10,000	+1.00(+49.75%)
Jul 31, 2013	2.140	2.140	2.000	2.010	1,500	-0.12(-5.63%)
Jul 30, 2013	1.940	2.130	1.940	2.130	0	+0.00(+0.00%)
Jul 29, 2013	2.130	2.130	2.130	2.130	0	+0.16(+8.12%)
Jul 26, 2013	1.970	1.970	1.970	1.970	0	-0.13(-6.19%)
Jul 25, 2013	2.050	2.110	1.990	2.100	0	-0.28(-11.76%)
Jul 24, 2013	2.000	2.380	1.940	2.380	0	-0.06(-2.62%)
Jul 11, 2013	2.444	2.444	2.444	2.444	0	-0.07(-2.63%)
Jul 08, 2013	2.510	2.510	2.510	2.510	500	+0.06(+2.45%)
Jul 05, 2013	1.770	2.520	1.770	2.450	0	+0.30(+13.95%)
Jun 27, 2013	2.150	2.150	2.150	2.150	400	+0.05(+2.38%)
Jun 21, 2013	2.100	2.100	2.100	2.100	0	-0.07(-3.23%)
Jun 20, 2013	2.270	2.470	2.170	2.170	0	-0.17(-7.26%)
Jun 19, 2013	2.090	2.500	2.090	2.340	0	-0.19(-7.51%)
Jun 17, 2013	2.300	2.530	2.530	2.530	1,900	+0.18(+7.66%)
Jun 14, 2013	2.300	2.350	2.300	2.350	0	+0.05(+2.17%)
Jun 13, 2013	2.300	2.300	2.300	2.300	200	-0.41(-15.13%)
Jun 12, 2013	2.710	2.710	2.710	2.710	100	-0.24(-8.14%)
Jun 10, 2013	2.950	2.950	2.950	2.950	0	+0.42(+16.60%)
Jun 07, 2013	2.590	2.790	2.530	2.530	0	-0.05(-1.94%)
Jun 06, 2013	2.410	2.680	2.410	2.580	0	+0.22(+9.32%)
Jun 05, 2013	2.360	2.360	2.360	2.360	0	+0.01(+0.43%)
Jun 04, 2013	2.260	2.350	2.260	2.350	0	+0.10(+4.44%)
May 31, 2013	2.250	2.250	2.250	2.250	0	+0.04(+1.81%)
May 30, 2013	2.550	2.550	2.160	2.210	0	-0.44(-16.71%)
May 28, 2013	2.590	2.654	2.654	2.654	800	-0.11(-3.86%)
May 24, 2013	2.750	2.760	2.750	2.760	0	+0.01(+0.36%)
May 23, 2013	2.750	2.750	2.750	2.750	0	-0.22(-7.41%)
May 22, 2013	2.640	2.970	2.640	2.970	0	+0.40(+15.56%)
May 21, 2013	2.570	2.570	2.570	2.570	0	-0.02(-0.65%)
May 20, 2013	2.560	2.587	2.560	2.587	0	+0.04(+1.44%)
May 16, 2013	2.550	2.550	2.550	2.550	0	-0.00(-0.00%)
May 15, 2013	2.550	2.550	2.550	2.550	0	+0.00(+0.00%)
May 10, 2013	2.550	2.550	2.550	2.550	0	-0.05(-1.96%)
May 07, 2013	2.930	2.601	2.601	2.601	3,800	-0.03(-1.10%)
May 06, 2013	2.630	2.630	2.630	2.630	0	-0.02(-0.75%)
May 03, 2013	3.310	3.310	2.650	2.650	0	-0.55(-17.19%)
May 02, 2013	2.500	4.400	1.700	3.200	0	+0.80(+33.33%)

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.