Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	3.210	3.250	3.140	3.150	90,446	-0.04(-1.25%)
Jun 27, 2014	3.200	3.240	3.170	3.190	89,966	-0.03(-0.93%)
Jun 26, 2014	3.220	3.250	3.170	3.220	49,206	-0.03(-0.92%)
Jun 25, 2014	3.320	3.320	3.130	3.250	148,380	-0.03(-0.91%)
Jun 24, 2014	3.160	3.300	3.140	3.280	103,982	+0.13(+4.13%)
Jun 23, 2014	3.130	3.156	3.080	3.150	131,123	+0.08(+2.61%)
Jun 20, 2014	3.120	3.230	3.067	3.070	132,846	-0.04(-1.29%)
Jun 19, 2014	3.150	3.210	3.030	3.110	172,213	-0.07(-2.20%)
Jun 18, 2014	3.230	3.240	3.150	3.180	72,198	-0.01(-0.31%)
Jun 17, 2014	3.210	3.290	3.160	3.190	79,679	-0.05(-1.54%)
Jun 16, 2014	3.250	3.290	3.160	3.240	73,378	+0.04(+1.25%)
Jun 13, 2014	3.260	3.270	3.160	3.200	61,423	-0.03(-1.08%)
Jun 12, 2014	3.270	3.340	3.210	3.235	106,264	-0.02(-0.77%)
Jun 11, 2014	3.470	3.470	3.260	3.260	129,064	-0.19(-5.51%)
Jun 10, 2014	3.450	3.570	3.280	3.450	511,869	+0.20(+6.15%)
Jun 06, 2014	3.250	3.330	3.130	3.250	196,981	+0.04(+1.25%)
Jun 05, 2014	3.330	3.380	3.070	3.210	416,444	-0.04(-1.23%)
Jun 04, 2014	3.290	3.530	3.200	3.250	2,003,814	+0.20(+6.56%)
Jun 03, 2014	2.850	3.150	2.850	3.050	570,827	+0.25(+8.93%)
Jun 02, 2014	2.890	2.890	2.700	2.800	162,070	+0.08(+2.94%)
May 30, 2014	2.680	2.750	2.600	2.720	146,896	+0.07(+2.64%)
May 29, 2014	2.630	2.680	2.600	2.650	77,252	+0.01(+0.38%)
May 28, 2014	2.660	2.680	2.590	2.640	60,351	+0.03(+1.15%)
May 27, 2014	2.750	2.850	2.570	2.610	224,370	+0.05(+2.15%)
May 23, 2014	2.600	2.555	2.555	2.555	206,400	-0.06(-2.44%)
May 22, 2014	2.530	2.700	2.520	2.619	96,252	+0.06(+2.30%)
May 21, 2014	2.550	2.620	2.550	2.560	55,444	+0.00(+0.00%)
May 20, 2014	2.610	2.690	2.530	2.560	26,725	-0.08(-3.03%)
May 19, 2014	2.660	2.700	2.570	2.640	66,985	-0.01(-0.38%)
May 16, 2014	2.630	2.690	2.610	2.650	37,627	+0.01(+0.38%)
May 15, 2014	2.660	2.690	2.600	2.640	63,957	-0.08(-2.94%)
May 14, 2014	2.690	2.790	2.620	2.720	76,813	+0.02(+0.74%)
May 13, 2014	2.750	2.750	2.670	2.700	93,847	-0.01(-0.37%)
May 12, 2014	2.660	2.820	2.600	2.710	100,494	+0.06(+2.26%)
May 09, 2014	2.680	2.710	2.600	2.650	110,162	-0.03(-1.12%)
May 08, 2014	2.870	3.000	2.670	2.680	77,654	-0.21(-7.27%)
May 07, 2014	2.960	2.997	2.810	2.890	95,784	-0.04(-1.37%)
May 06, 2014	3.070	3.100	2.910	2.930	131,771	-0.14(-4.56%)
May 05, 2014	2.880	3.150	2.880	3.070	292,865	+0.19(+6.60%)
May 02, 2014	2.840	2.979	2.840	2.880	128,020	+0.04(+1.41%)
May 01, 2014	2.880	3.140	2.810	2.840	655,080	+0.12(+4.41%)
Apr 30, 2014	2.540	2.900	2.510	2.720	430,483	+0.21(+8.37%)
Apr 29, 2014	2.550	2.620	2.500	2.510	76,797	-0.04(-1.57%)
Apr 28, 2014	2.700	2.700	2.470	2.550	203,592	-0.12(-4.49%)
Apr 25, 2014	2.700	2.740	2.660	2.670	95,953	-0.07(-2.55%)
Apr 24, 2014	2.700	2.760	2.700	2.740	67,368	+0.03(+1.11%)
Apr 23, 2014	2.700	2.770	2.670	2.710	117,399	+0.04(+1.50%)
Apr 22, 2014	2.660	2.740	2.660	2.670	161,689	+0.01(+0.38%)
Apr 21, 2014	2.680	2.730	2.660	2.660	65,937	-0.01(-0.37%)
Apr 17, 2014	2.660	2.670	2.670	2.670	141,500	+0.04(+1.52%)
Apr 16, 2014	2.520	2.690	2.510	2.630	142,456	+0.10(+3.95%)
Apr 15, 2014	2.690	2.690	2.460	2.530	389,763	-0.15(-5.60%)
Apr 14, 2014	2.880	2.989	2.550	2.680	536,640	-0.19(-6.62%)
Apr 11, 2014	2.980	3.030	2.850	2.870	197,234	-0.12(-4.01%)
Apr 10, 2014	3.030	3.030	2.950	2.990	100,325	-0.02(-0.66%)
Apr 09, 2014	3.000	3.030	2.961	3.010	112,331	-0.02(-0.66%)
Apr 08, 2014	3.010	3.110	2.950	3.030	185,017	+0.00(+0.00%)
Apr 07, 2014	3.060	3.100	2.930	3.030	291,330	-0.02(-0.66%)
Apr 04, 2014	3.140	3.160	3.050	3.050	249,679	-0.10(-3.17%)
Apr 03, 2014	3.170	3.190	3.120	3.150	265,547	+0.03(+0.96%)
Apr 02, 2014	3.180	3.200	3.020	3.120	368,634	-0.02(-0.64%)
Apr 01, 2014	3.200	3.240	3.100	3.140	250,383	+0.00(+0.00%)
Mar 31, 2014	3.180	3.250	3.100	3.140	364,652	+0.01(+0.32%)
Mar 28, 2014	3.120	3.290	3.080	3.130	706,887	+0.07(+2.29%)
Mar 27, 2014	3.040	3.080	2.950	3.060	3,580,625	-1.01(-24.82%)
Mar 26, 2014	4.540	4.720	4.050	4.070	350,700	-0.41(-9.15%)
Mar 25, 2014	4.810	4.920	4.350	4.480	247,685	-0.21(-4.48%)
Mar 24, 2014	4.880	4.880	4.600	4.690	194,909	-0.22(-4.48%)
Mar 21, 2014	4.920	5.080	4.870	4.910	157,775	-0.02(-0.41%)
Mar 20, 2014	5.250	5.250	4.794	4.930	295,314	+0.03(+0.61%)
Mar 19, 2014	4.960	5.000	4.800	4.900	113,515	+0.02(+0.41%)
Mar 18, 2014	5.210	5.210	4.760	4.880	308,389	+0.18(+3.83%)
Mar 17, 2014	4.720	4.890	4.700	4.700	90,652	+0.06(+1.29%)
Mar 14, 2014	4.760	4.790	4.550	4.640	99,453	-0.14(-2.93%)
Mar 13, 2014	4.750	4.870	4.710	4.780	106,813	+0.07(+1.49%)
Mar 12, 2014	4.700	4.900	4.580	4.710	125,049	-0.06(-1.26%)
Mar 11, 2014	4.770	4.943	4.740	4.770	67,869	+0.00(+0.00%)
Mar 10, 2014	4.910	4.910	4.750	4.770	101,336	-0.16(-3.25%)
Mar 07, 2014	5.080	5.250	4.850	4.930	257,999	-0.17(-3.33%)
Mar 06, 2014	4.880	5.180	4.852	5.100	345,091	+0.23(+4.72%)
Mar 05, 2014	4.950	4.999	4.770	4.870	121,724	-0.08(-1.62%)
Mar 04, 2014	5.090	5.100	4.920	4.950	251,589	-0.03(-0.60%)
Mar 03, 2014	4.820	5.060	4.720	4.980	279,774	+0.08(+1.63%)
Feb 28, 2014	4.900	4.990	4.750	4.900	153,367	+0.06(+1.14%)
Feb 27, 2014	4.950	5.090	4.780	4.845	111,491	-0.14(-2.71%)
Feb 26, 2014	4.750	5.020	4.750	4.980	190,393	+0.24(+5.06%)
Feb 25, 2014	5.030	5.100	4.710	4.740	498,619	-0.33(-6.51%)
Feb 24, 2014	5.070	5.340	5.050	5.070	251,507	-0.10(-1.93%)
Feb 21, 2014	5.140	5.274	5.040	5.170	141,777	+0.03(+0.58%)
Feb 20, 2014	5.400	5.420	5.100	5.140	280,824	-0.24(-4.46%)
Feb 19, 2014	5.450	5.460	5.200	5.380	322,602	-0.14(-2.54%)
Feb 18, 2014	5.710	5.990	5.400	5.520	435,855	+0.27(+5.14%)
Feb 14, 2014	5.280	5.250	5.250	5.250	91,100	-0.04(-0.76%)
Feb 13, 2014	5.140	5.340	5.050	5.290	199,631	+0.22(+4.34%)
Feb 12, 2014	5.360	5.500	4.950	5.070	427,937	-0.26(-4.88%)
Feb 11, 2014	5.020	5.390	4.970	5.330	284,837	+0.36(+7.24%)
Feb 10, 2014	5.000	5.160	4.835	4.970	282,515	+0.22(+4.63%)
Feb 07, 2014	4.840	4.990	4.650	4.750	190,273	+0.05(+1.06%)
Feb 06, 2014	4.410	4.730	4.350	4.700	119,121	+0.34(+7.80%)
Feb 05, 2014	4.090	4.480	4.080	4.360	240,333	+0.09(+2.11%)
Feb 04, 2014	4.540	4.620	4.260	4.270	133,109	-0.28(-6.15%)
Feb 03, 2014	4.540	4.770	4.488	4.550	192,665	+0.06(+1.34%)
Jan 31, 2014	4.480	4.780	4.420	4.490	298,297	-0.01(-0.22%)
Jan 30, 2014	4.650	4.750	4.200	4.500	267,397	-0.10(-2.17%)
Jan 29, 2014	4.830	4.830	4.560	4.600	138,786	-0.22(-4.56%)
Jan 28, 2014	4.760	5.000	4.600	4.820	166,556	-0.04(-0.82%)
Jan 27, 2014	5.000	5.070	4.700	4.860	249,908	-0.16(-3.19%)
Jan 24, 2014	5.190	5.200	4.900	5.020	157,182	-0.18(-3.46%)
Jan 23, 2014	5.320	5.500	4.910	5.200	314,900	-0.10(-1.89%)
Jan 22, 2014	5.110	5.600	5.100	5.300	400,365	+0.21(+4.13%)
Jan 21, 2014	5.500	5.698	5.010	5.090	251,816	-0.24(-4.50%)
Jan 17, 2014	5.170	5.330	5.330	5.330	224,100	+0.16(+3.09%)
Jan 16, 2014	5.340	5.440	5.070	5.170	288,413	-0.06(-1.15%)
Jan 15, 2014	4.780	5.360	4.780	5.230	550,188	+0.45(+9.41%)
Jan 14, 2014	4.670	4.820	4.480	4.780	159,730	+0.10(+2.14%)
Jan 13, 2014	4.340	4.840	4.160	4.680	487,638	+0.44(+10.38%)
Jan 10, 2014	4.110	4.300	4.060	4.240	201,610	+0.19(+4.69%)
Jan 09, 2014	3.950	4.160	3.930	4.050	109,717	+0.07(+1.76%)
Jan 08, 2014	4.050	4.050	3.930	3.980	60,502	-0.05(-1.24%)
Jan 07, 2014	4.020	4.070	3.890	4.030	61,447	+0.06(+1.51%)
Jan 06, 2014	3.950	4.050	3.800	3.970	113,148	+0.02(+0.51%)
Jan 03, 2014	4.120	4.200	3.730	3.950	346,574	-0.13(-3.19%)
Jan 02, 2014	4.190	4.250	4.030	4.080	271,173	-0.16(-3.77%)
Dec 31, 2013	4.500	4.240	4.240	4.240	190,100	-0.24(-5.36%)
Dec 30, 2013	4.500	4.550	4.410	4.480	137,906	-0.02(-0.44%)
Dec 27, 2013	4.600	4.600	4.330	4.500	228,687	+0.11(+2.51%)
Dec 26, 2013	4.140	4.390	4.132	4.390	122,320	+0.22(+5.28%)
Dec 24, 2013	4.030	4.200	4.030	4.170	84,563	+0.09(+2.21%)
Dec 23, 2013	4.070	4.200	3.960	4.080	112,764	+0.04(+0.99%)
Dec 20, 2013	4.250	4.260	3.950	4.040	357,537	-0.16(-3.81%)
Dec 19, 2013	4.080	4.200	3.940	4.200	153,725	+0.04(+0.96%)
Dec 18, 2013	4.320	4.370	4.110	4.160	130,108	-0.12(-2.80%)
Dec 17, 2013	4.290	4.290	4.160	4.280	163,811	+0.07(+1.66%)
Dec 16, 2013	4.200	4.250	4.050	4.210	144,472	+0.06(+1.45%)
Dec 13, 2013	4.000	4.190	3.940	4.150	194,615	+0.11(+2.72%)
Dec 12, 2013	3.790	4.050	3.720	4.040	275,626	+0.14(+3.59%)
Dec 11, 2013	3.880	4.050	3.750	3.900	292,458	+0.09(+2.36%)
Dec 10, 2013	4.100	4.100	3.750	3.810	240,437	-0.13(-3.30%)
Dec 09, 2013	4.200	4.550	3.850	3.940	1,629,529	+0.35(+9.75%)
Dec 06, 2013	3.650	3.690	3.580	3.590	0	-0.04(-1.10%)
Dec 05, 2013	3.689	3.740	3.600	3.630	0	+0.02(+0.55%)
Dec 04, 2013	3.690	3.750	3.580	3.610	0	-0.01(-0.28%)
Dec 03, 2013	3.800	3.830	3.520	3.620	0	-0.14(-3.72%)
Dec 02, 2013	3.900	4.020	3.750	3.760	0	-0.14(-3.59%)
Nov 29, 2013	3.850	3.930	3.850	3.900	0	+0.05(+1.30%)
Nov 27, 2013	3.830	3.950	3.800	3.850	0	+0.05(+1.32%)
Nov 26, 2013	3.860	3.960	3.750	3.800	0	+0.05(+1.33%)
Nov 25, 2013	3.600	3.900	3.511	3.750	0	+0.25(+7.14%)
Nov 22, 2013	3.690	3.740	3.500	3.500	0	+0.02(+0.57%)
Nov 21, 2013	3.470	3.520	3.420	3.480	0	+0.06(+1.75%)
Nov 20, 2013	3.490	3.520	3.400	3.420	0	+0.04(+1.18%)
Nov 19, 2013	3.510	3.540	3.380	3.380	0	-0.05(-1.46%)
Nov 18, 2013	3.590	3.680	3.400	3.430	224,697	+0.10(+3.00%)
Nov 15, 2013	3.130	3.350	3.120	3.330	0	+0.15(+4.72%)
Nov 14, 2013	3.100	3.230	3.000	3.180	0	-0.07(-2.15%)
Nov 12, 2013	3.450	3.450	3.200	3.250	0	-0.02(-0.61%)
Nov 11, 2013	3.670	3.680	3.110	3.270	0	-0.39(-10.66%)
Nov 08, 2013	3.760	3.800	3.501	3.660	0	-0.05(-1.35%)
Nov 07, 2013	3.830	3.880	3.670	3.710	0	-0.08(-2.11%)
Nov 06, 2013	3.840	3.850	3.761	3.790	258,085	+0.01(+0.26%)
Nov 05, 2013	3.880	3.900	3.690	3.780	0	-0.04(-1.05%)
Nov 04, 2013	3.700	4.000	3.680	3.820	0	+0.13(+3.52%)
Nov 01, 2013	3.740	3.750	3.650	3.690	0	-0.05(-1.34%)
Oct 31, 2013	3.820	3.870	3.650	3.740	0	-0.08(-2.09%)
Oct 30, 2013	3.910	3.910	3.750	3.820	0	-0.05(-1.29%)
Oct 29, 2013	3.790	3.950	3.720	3.870	0	+0.14(+3.75%)
Oct 28, 2013	3.650	3.750	3.620	3.730	0	+0.16(+4.48%)
Oct 25, 2013	3.420	3.626	3.420	3.570	0	+0.17(+5.00%)
Oct 24, 2013	3.580	3.590	3.380	3.400	0	-0.09(-2.58%)
Oct 23, 2013	3.621	3.740	3.410	3.490	265,253	-0.09(-2.51%)
Oct 22, 2013	3.760	3.850	3.510	3.580	0	-0.09(-2.45%)
Oct 21, 2013	3.770	3.900	3.670	3.670	0	-0.08(-2.13%)
Oct 18, 2013	3.740	3.820	3.670	3.750	347,774	+0.06(+1.63%)

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.