Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	2.100	2.170	2.010	2.010	48,024	-0.22(-9.87%)
Jun 27, 2014	2.150	2.270	2.040	2.230	41,516	+0.03(+1.36%)
Jun 26, 2014	2.200	2.380	2.200	2.200	8,566	-0.02(-0.90%)
Jun 25, 2014	2.350	2.360	2.220	2.220	14,953	-0.13(-5.53%)
Jun 24, 2014	2.200	2.545	2.200	2.350	22,296	+0.09(+3.98%)
Jun 23, 2014	2.300	2.350	2.230	2.260	4,834	-0.05(-2.16%)
Jun 20, 2014	2.261	2.320	2.260	2.310	6,699	-0.01(-0.44%)
Jun 19, 2014	2.320	2.320	2.320	2.320	327	-0.03(-1.27%)
Jun 18, 2014	2.360	2.380	2.350	2.350	6,471	-0.00(-0.00%)
Jun 17, 2014	2.360	2.360	2.350	2.350	4,287	-0.05(-2.07%)
Jun 16, 2014	2.390	2.400	2.390	2.400	1,018	-0.01(-0.42%)
Jun 13, 2014	2.420	2.420	2.250	2.410	3,204	+0.00(+0.00%)
Jun 12, 2014	2.410	2.410	2.410	2.410	251	+0.01(+0.42%)
Jun 11, 2014	2.250	2.400	2.250	2.400	2,328	+0.09(+3.90%)
Jun 10, 2014	2.250	2.340	2.250	2.310	7,430	-0.03(-1.28%)
Jun 06, 2014	2.320	2.400	2.320	2.340	4,069	-0.01(-0.43%)
Jun 05, 2014	2.430	2.430	2.350	2.350	13,479	-0.05(-2.08%)
Jun 04, 2014	2.420	2.420	2.400	2.400	1,006	+0.00(+0.00%)
Jun 03, 2014	2.380	2.420	2.380	2.400	673	+0.10(+4.35%)
May 30, 2014	2.300	2.300	2.300	2.300	0	+0.03(+1.32%)
May 29, 2014	2.351	2.440	2.250	2.270	19,876	-0.08(-3.40%)
May 28, 2014	2.510	3.000	2.300	2.350	90,419	-0.16(-6.37%)
May 23, 2014	2.480	2.510	2.510	2.510	2,200	+0.10(+4.15%)
May 22, 2014	2.490	2.490	2.190	2.410	3,500	-0.04(-1.63%)
May 21, 2014	2.240	2.450	2.230	2.450	6,947	+0.20(+8.89%)
May 20, 2014	2.130	2.250	2.100	2.250	26,833	+0.12(+5.63%)
May 19, 2014	2.080	2.208	2.050	2.130	38,632	+0.04(+1.91%)
May 15, 2014	2.090	2.090	2.090	2.090	0	+0.02(+0.97%)
May 14, 2014	2.100	2.270	2.070	2.070	4,253	-0.04(-1.90%)
May 13, 2014	2.240	2.240	2.060	2.110	7,930	-0.18(-7.86%)
May 12, 2014	2.230	2.300	2.160	2.290	2,230	+0.04(+1.78%)
May 09, 2014	2.280	2.410	2.150	2.250	13,986	-0.10(-4.05%)
May 08, 2014	2.345	2.345	2.345	2.345	201	+0.02(+0.64%)
May 07, 2014	2.410	2.440	2.261	2.330	2,949	-0.07(-2.92%)
May 06, 2014	2.380	2.558	2.260	2.400	5,600	-0.13(-5.14%)
May 05, 2014	2.550	2.550	2.390	2.530	20,764	-0.02(-0.82%)
May 02, 2014	2.580	2.580	2.550	2.551	1,648	-0.01(-0.35%)
May 01, 2014	2.560	2.570	2.560	2.560	803	-0.01(-0.39%)
Apr 30, 2014	2.660	2.689	2.550	2.570	2,767	+0.01(+0.39%)
Apr 29, 2014	2.560	2.660	2.560	2.560	700	-0.13(-4.83%)
Apr 24, 2014	2.580	2.690	2.690	2.690	115	+0.09(+3.46%)
Apr 22, 2014	2.600	2.600	2.600	2.600	2	+0.07(+2.77%)
Apr 21, 2014	2.520	2.680	2.520	2.530	2,600	+0.01(+0.40%)
Apr 16, 2014	2.520	2.520	2.520	2.520	2,800	+0.00(+0.00%)
Apr 15, 2014	2.590	2.590	2.520	2.520	5,255	-0.22(-8.03%)
Apr 14, 2014	2.560	2.740	2.560	2.740	451	+0.11(+4.18%)
Apr 11, 2014	2.600	2.630	2.600	2.630	528	+0.04(+1.54%)
Apr 10, 2014	2.771	2.771	2.590	2.590	516	-0.12(-4.29%)
Apr 09, 2014	2.740	2.750	2.560	2.706	4,005	-0.09(-3.35%)
Apr 08, 2014	2.600	2.800	2.600	2.800	244	+0.05(+1.82%)
Apr 07, 2014	2.570	2.750	2.560	2.750	1,052	+0.04(+1.48%)
Apr 04, 2014	2.700	2.950	2.560	2.710	48,103	+0.13(+5.04%)
Apr 03, 2014	2.600	2.600	2.500	2.580	2,857	+0.01(+0.39%)
Apr 02, 2014	2.580	2.580	2.570	2.570	369	-0.08(-3.02%)
Apr 01, 2014	2.581	2.680	2.580	2.650	1,825	+0.06(+2.31%)
Mar 31, 2014	2.598	2.600	2.590	2.590	8,680	+0.01(+0.31%)
Mar 28, 2014	2.582	2.582	2.582	2.582	1,000	+0.00(+0.08%)
Mar 27, 2014	2.580	2.580	2.580	2.580	467	+0.01(+0.39%)
Mar 26, 2014	2.690	2.690	2.570	2.570	5,160	+0.00(+0.00%)
Mar 25, 2014	2.570	2.570	2.570	2.570	108	-0.12(-4.46%)
Mar 24, 2014	2.740	2.740	2.660	2.690	6,963	-0.05(-1.82%)
Mar 21, 2014	2.750	2.750	2.587	2.740	3,747	+0.00(+0.00%)
Mar 20, 2014	2.640	2.750	2.640	2.740	12,811	+0.17(+6.55%)
Mar 19, 2014	2.700	2.700	2.572	2.572	1,458	-0.03(-1.09%)
Mar 18, 2014	2.650	2.680	2.560	2.600	5,430	+0.01(+0.39%)
Mar 17, 2014	2.370	2.740	2.370	2.590	18,656	+0.10(+4.09%)
Mar 14, 2014	2.420	2.488	2.280	2.488	15,152	+0.06(+2.39%)
Mar 13, 2014	2.530	2.530	2.430	2.430	9,369	-0.13(-4.91%)
Mar 12, 2014	2.610	2.729	2.450	2.555	15,703	-0.00(-0.18%)
Mar 11, 2014	2.560	2.560	2.560	2.560	630	-0.10(-3.76%)
Mar 10, 2014	2.670	2.720	2.660	2.660	15,896	+0.00(+0.00%)
Mar 07, 2014	2.680	2.680	2.650	2.660	1,502	-0.05(-1.83%)
Mar 06, 2014	2.640	2.710	2.640	2.710	502	+0.04(+1.49%)
Mar 05, 2014	2.680	2.680	2.630	2.670	4,837	-0.01(-0.37%)
Mar 04, 2014	2.680	2.690	2.630	2.680	18,150	+0.02(+0.58%)
Mar 03, 2014	2.650	2.719	2.560	2.664	7,300	-0.09(-3.11%)
Feb 28, 2014	2.702	2.750	2.640	2.750	6,159	+0.05(+1.81%)
Feb 27, 2014	2.720	2.720	2.700	2.701	2,200	+0.01(+0.41%)
Feb 26, 2014	2.691	2.700	2.690	2.690	4,086	-0.05(-1.82%)
Feb 25, 2014	2.700	2.750	2.700	2.740	3,825	+0.04(+1.49%)
Feb 24, 2014	2.700	2.700	2.690	2.700	4,610	+0.01(+0.37%)
Feb 21, 2014	2.448	2.740	2.448	2.690	6,686	+0.15(+5.90%)
Feb 20, 2014	2.500	2.590	2.500	2.540	5,375	+0.04(+1.60%)
Feb 19, 2014	2.500	2.500	2.500	2.500	100	+0.06(+2.46%)
Feb 18, 2014	2.310	2.450	2.310	2.440	6,604	-0.07(-2.79%)
Feb 14, 2014	2.330	2.510	2.510	2.510	4,400	+0.18(+7.73%)
Feb 13, 2014	2.350	2.380	2.330	2.330	1,261	-0.11(-4.51%)
Feb 12, 2014	2.510	2.520	2.440	2.440	10,525	-0.03(-1.21%)
Feb 11, 2014	2.300	2.600	2.300	2.470	38,911	+0.20(+8.81%)
Feb 10, 2014	2.300	2.300	2.260	2.270	6,992	-0.02(-0.87%)
Feb 07, 2014	2.340	2.340	2.290	2.290	1,561	+0.02(+0.88%)
Feb 06, 2014	2.280	2.280	2.260	2.270	8,152	-0.01(-0.44%)
Feb 05, 2014	2.360	2.360	2.260	2.280	13,029	+0.01(+0.44%)
Feb 04, 2014	2.290	2.290	2.270	2.270	409	-0.00(-0.04%)
Feb 03, 2014	2.340	2.440	2.271	2.271	7,114	-0.13(-5.38%)
Jan 31, 2014	2.360	2.400	2.360	2.400	2,411	-0.01(-0.41%)
Jan 30, 2014	2.440	2.451	2.360	2.410	2,100	-0.08(-3.21%)
Jan 29, 2014	2.470	2.490	2.350	2.490	3,777	-0.01(-0.40%)
Jan 28, 2014	2.400	2.500	2.380	2.500	16,789	+0.05(+2.04%)
Jan 27, 2014	2.500	2.500	2.310	2.450	11,783	-0.05(-2.00%)
Jan 24, 2014	2.690	2.690	2.490	2.500	17,152	-0.21(-7.75%)
Jan 23, 2014	2.750	2.770	2.690	2.710	4,512	-0.09(-3.21%)
Jan 22, 2014	2.890	2.890	2.790	2.800	4,800	-0.13(-4.44%)
Jan 21, 2014	2.950	2.974	2.820	2.930	6,062	+0.03(+1.03%)
Jan 17, 2014	2.780	2.900	2.900	2.900	29,500	+0.19(+7.01%)
Jan 16, 2014	2.640	2.800	2.620	2.710	10,910	+0.07(+2.66%)
Jan 15, 2014	2.680	2.690	2.600	2.640	20,532	-0.04(-1.49%)
Jan 14, 2014	2.710	2.711	2.600	2.680	7,524	+0.03(+1.13%)
Jan 13, 2014	2.672	2.760	2.650	2.650	5,604	-0.09(-3.38%)
Jan 10, 2014	2.800	2.800	2.740	2.743	3,314	+0.01(+0.38%)
Jan 09, 2014	2.700	2.800	2.670	2.732	19,165	+0.07(+2.72%)
Jan 08, 2014	2.662	2.700	2.660	2.660	13,302	+0.00(+0.00%)
Jan 07, 2014	2.600	2.740	2.600	2.660	5,242	-0.05(-1.85%)
Jan 06, 2014	2.720	2.810	2.610	2.710	56,380	+0.07(+2.65%)
Jan 03, 2014	2.560	2.730	2.530	2.640	22,947	+0.08(+3.12%)
Jan 02, 2014	2.560	2.630	2.450	2.560	20,313	+0.06(+2.40%)
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%)

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.