Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	0.0638	0.0650	0.0500	0.0543	0	-0.01(-9.05%)
Jan 30, 2014	0.0579	0.0610	0.0570	0.0597	90,857,200	+0.01(+10.56%)
Jan 29, 2014	0.0559	0.0650	0.0502	0.0540	189,877,920	+0.01(+17.39%)
Jan 28, 2014	0.0489	0.0530	0.0453	0.0460	62,828,072	+0.00(+1.55%)
Jan 27, 2014	0.0445	0.0478	0.0361	0.0453	107,266,376	+0.00(+7.60%)
Jan 24, 2014	0.0493	0.0592	0.0390	0.0421	0	-0.01(-15.80%)
Jan 23, 2014	0.0459	0.0648	0.0310	0.0500	350,797,728	+0.01(+11.36%)
Jan 22, 2014	0.0303	0.0450	0.0287	0.0449	243,483,520	+0.02(+66.91%)
Jan 21, 2014	0.0243	0.0270	0.0221	0.0269	138,452,336	+0.01(+34.50%)
Jan 17, 2014		0.0200	0.0200	0.0200	0	-0.00(-1.96%)
Jan 16, 2014	0.0197	0.0208	0.0187	0.0204	51,585,500	+0.00(+5.15%)
Jan 15, 2014	0.0207	0.0207	0.0174	0.0194	111,025,752	-0.00(-6.28%)
Jan 14, 2014	0.0190	0.0224	0.0190	0.0207	137,574,256	-0.00(-7.59%)
Jan 13, 2014	0.0229	0.0265	0.0197	0.0224	185,091,024	+0.00(+5.66%)
Jan 10, 2014	0.0192	0.0248	0.0164	0.0212	151,832,848	+0.00(+28.48%)
Jan 09, 2014	0.0301	0.0310	0.0111	0.0165	299,486,240	-0.01(-34.26%)
Jan 08, 2014	0.0260	0.0300	0.0180	0.0251	248,904,640	+0.01(+32.80%)
Jan 07, 2014	0.0071	0.0189	0.0070	0.0189	485,129,184	+0.01(+204.84%)
Jan 06, 2014	0.0058	0.0062	0.0054	0.0062	120,364,264	+0.00(+21.57%)
Jan 03, 2014	0.0058	0.0062	0.0046	0.0051	0	-0.00(-10.53%)
Jan 02, 2014	0.0060	0.0064	0.0050	0.0057	116,462,984	+0.00(+11.76%)
Dec 31, 2013		0.0051	0.0051	0.0051	0	+0.00(+37.84%)
Dec 30, 2013	0.0023	0.0038	0.0023	0.0037	54,795,552	+0.00(+60.87%)
Dec 27, 2013	0.0021	0.0024	0.0021	0.0023	10,815,686	+0.00(+9.52%)
Dec 26, 2013	0.0023	0.0024	0.0020	0.0021	19,813,152	-0.00(-8.70%)
Dec 24, 2013	0.0026	0.0026	0.0021	0.0023	0	-0.00(-11.54%)
Dec 23, 2013	0.0030	0.0030	0.0023	0.0026	19,944,804	+0.00(+0.00%)
Dec 20, 2013	0.0021	0.0029	0.0021	0.0026	0	+0.00(+23.81%)
Dec 19, 2013	0.0025	0.0025	0.0020	0.0021	26,986,248	-0.00(-8.70%)
Dec 18, 2013	0.0025	0.0026	0.0023	0.0023	14,625,172	-0.00(-11.54%)
Dec 17, 2013	0.0027	0.0027	0.0024	0.0026	11,940,084	-0.00(-3.70%)
Dec 16, 2013	0.0028	0.0028	0.0024	0.0027	36,696,120	+0.00(+3.85%)
Dec 13, 2013	0.0027	0.0030	0.0025	0.0026	45,425,192	-0.00(-13.33%)
Dec 12, 2013	0.0030	0.0032	0.0027	0.0030	37,116,072	+0.00(+0.00%)
Dec 11, 2013	0.0027	0.0030	0.0025	0.0030	19,226,728	+0.00(+7.14%)
Dec 10, 2013	0.0026	0.0028	0.0025	0.0028	16,536,943	+0.00(+7.69%)
Dec 09, 2013	0.0028	0.0030	0.0026	0.0026	18,293,316	-0.00(-7.14%)
Dec 06, 2013	0.0027	0.0030	0.0027	0.0028	12,391,321	+0.00(+0.00%)
Dec 05, 2013	0.0032	0.0033	0.0025	0.0028	33,639,912	-0.00(-9.68%)
Dec 04, 2013	0.0034	0.0035	0.0030	0.0031	12,135,148	-0.00(-8.82%)
Dec 03, 2013	0.0034	0.0037	0.0030	0.0034	26,025,582	+0.00(+0.00%)
Dec 02, 2013	0.0035	0.0036	0.0033	0.0034	22,886,190	-0.00(-2.86%)
Nov 29, 2013	0.0035	0.0036	0.0031	0.0035	7,188,571	+0.00(+0.00%)
Nov 27, 2013	0.0033	0.0044	0.0029	0.0035	25,843,676	+0.00(+6.06%)
Nov 26, 2013	0.0035	0.0035	0.0030	0.0033	27,554,908	-0.00(-2.94%)
Nov 25, 2013	0.0038	0.0038	0.0031	0.0034	38,583,560	-0.00(-5.56%)
Nov 22, 2013	0.0038	0.0040	0.0036	0.0036	28,367,600	-0.00(-5.26%)
Nov 21, 2013	0.0040	0.0043	0.0035	0.0038	35,377,964	-0.00(-5.00%)
Nov 20, 2013	0.0043	0.0043	0.0036	0.0040	22,484,408	-0.00(-6.98%)
Nov 19, 2013	0.0046	0.0049	0.0041	0.0043	26,645,362	+0.00(+4.88%)
Nov 18, 2013	0.0043	0.0044	0.0037	0.0041	19,234,912	+0.00(+5.13%)
Nov 15, 2013	0.0042	0.0043	0.0036	0.0039	19,260,056	-0.00(-9.30%)
Nov 14, 2013	0.0043	0.0045	0.0038	0.0043	15,896,616	+0.00(+22.86%)
Nov 12, 2013	0.0038	0.0039	0.0034	0.0035	10,613,161	-0.00(-5.41%)
Nov 11, 2013	0.0041	0.0041	0.0035	0.0037	19,895,844	-0.00(-11.90%)
Nov 08, 2013	0.0043	0.0043	0.0036	0.0042	23,320,536	-0.00(-2.33%)
Nov 07, 2013	0.0040	0.0043	0.0040	0.0043	2,222,603	+0.00(+10.26%)
Nov 06, 2013	0.0043	0.0044	0.0035	0.0039	19,517,724	-0.00(-7.14%)
Nov 05, 2013	0.0041	0.0042	0.0035	0.0042	17,248,104	+0.00(+0.00%)
Nov 04, 2013	0.0048	0.0049	0.0040	0.0042	23,239,746	-0.00(-12.50%)
Nov 01, 2013	0.0047	0.0050	0.0042	0.0048	10,330,720	+0.00(+9.09%)
Oct 31, 2013	0.0055	0.0056	0.0040	0.0044	22,872,524	-0.00(-20.00%)
Oct 30, 2013	0.0055	0.0055	0.0040	0.0055	28,461,968	+0.00(+5.77%)
Oct 29, 2013	0.0054	0.0061	0.0046	0.0052	28,844,832	-0.00(-3.70%)
Oct 28, 2013	0.0047	0.0058	0.0043	0.0054	54,122,336	+0.00(+35.00%)
Oct 25, 2013	0.0025	0.0043	0.0024	0.0040	67,492,096	+0.00(+48.15%)
Oct 24, 2013	0.0049	0.0064	0.0027	0.0027	155,129,360	-0.00(-43.75%)
Oct 23, 2013	0.0043	0.0048	0.0039	0.0048	29,400,270	+0.00(+17.07%)
Oct 22, 2013	0.0040	0.0045	0.0038	0.0041	20,211,540	+0.00(+2.50%)
Oct 21, 2013	0.0029	0.0040	0.0029	0.0040	23,632,876	+0.00(+21.21%)
Oct 18, 2013	0.0031	0.0035	0.0027	0.0033	19,417,496	+0.00(+3.12%)
Oct 17, 2013	0.0035	0.0040	0.0028	0.0032	30,902,288	-0.00(-8.57%)
Oct 16, 2013	0.0027	0.0037	0.0022	0.0035	69,451,264	+0.00(+29.63%)
Oct 15, 2013	0.0020	0.0029	0.0020	0.0027	39,667,604	+0.00(+35.00%)
Oct 14, 2013	0.0017	0.0022	0.0017	0.0020	22,584,272	+0.00(+17.65%)
Oct 11, 2013	0.0018	0.0020	0.0015	0.0017	7,929,979	-0.00(-5.56%)
Oct 10, 2013	0.0016	0.0020	0.0016	0.0018	45,500,228	+0.00(+20.00%)
Oct 09, 2013	0.0015	0.0016	0.0014	0.0015	22,328,112	-0.00(-6.25%)
Oct 08, 2013	0.0015	0.0018	0.0014	0.0016	23,556,738	+0.00(+14.29%)
Oct 07, 2013	0.0015	0.0015	0.0013	0.0014	10,137,810	+0.00(+0.00%)
Oct 04, 2013	0.0016	0.0016	0.0013	0.0014	10,485,174	-0.00(-12.50%)
Oct 03, 2013	0.0015	0.0018	0.0013	0.0016	39,880,780	+0.00(+6.67%)
Oct 02, 2013	0.0010	0.0016	0.0010	0.0015	60,620,172	+0.00(+36.36%)
Oct 01, 2013	0.0012	0.0012	0.0010	0.0011	4,936,437	+0.00(+0.00%)
Sep 27, 2013	0.0012	0.0012	0.0010	0.0011	11,016,423	+0.00(+0.00%)
Sep 26, 2013	0.0011	0.0011	0.0010	0.0011	3,250,189	+0.00(+0.00%)
Sep 25, 2013	0.0012	0.0012	0.0010	0.0011	5,712,120	+0.00(+0.00%)
Sep 24, 2013	0.0010	0.0011	0.0010	0.0011	7,655,370	+0.00(+10.00%)
Sep 23, 2013	0.0010	0.0012	0.0010	0.0010	6,205,652	+0.00(+0.00%)
Sep 20, 2013	0.0012	0.0012	0.0010	0.0010	7,241,145	-0.00(-16.67%)
Sep 19, 2013	0.0012	0.0012	0.0010	0.0012	15,467,046	+0.00(+0.00%)
Sep 18, 2013	0.0011	0.0012	0.0011	0.0012	8,853,166	+0.00(+20.00%)
Sep 17, 2013	0.0012	0.0013	0.0010	0.0010	29,000,880	-0.00(-9.09%)
Sep 16, 2013	0.0011	0.0014	0.0010	0.0011	61,438,328	+0.00(+0.00%)
Sep 13, 2013	0.0011	0.0011	0.0010	0.0011	3,845,059	+0.00(+10.00%)
Sep 12, 2013	0.0010	0.0011	0.0010	0.0010	6,044,240	+0.00(+0.00%)
Sep 11, 2013	0.0010	0.0011	0.0009	0.0010	9,315,014	+0.00(+0.00%)
Sep 10, 2013	0.0011	0.0012	0.0009	0.0010	64,283,856	-0.00(-16.67%)
Sep 09, 2013	0.0012	0.0013	0.0011	0.0012	34,240,392	+0.00(+0.00%)
Sep 06, 2013	0.0016	0.0016	0.0012	0.0012	38,167,700	-0.00(-7.69%)
Sep 05, 2013	0.0013	0.0018	0.0012	0.0013	108,653,288	+0.00(+8.33%)
Sep 04, 2013	0.0012	0.0013	0.0011	0.0012	8,917,014	-0.00(-7.69%)
Sep 03, 2013	0.0012	0.0013	0.0012	0.0013	4,681,150	+0.00(+8.33%)
Aug 30, 2013	0.0014	0.0014	0.0012	0.0012	4,967,907	-0.00(-7.69%)
Aug 29, 2013	0.0011	0.0014	0.0011	0.0013	3,074,007	+0.00(+0.00%)
Aug 28, 2013	0.0011	0.0013	0.0011	0.0013	10,399,641	+0.00(+0.00%)
Aug 27, 2013	0.0012	0.0013	0.0012	0.0013	3,098,000	+0.00(+8.33%)
Aug 26, 2013	0.0012	0.0014	0.0011	0.0012	17,939,472	-0.00(-7.69%)
Aug 23, 2013	0.0012	0.0014	0.0010	0.0013	17,865,388	+0.00(+8.33%)
Aug 22, 2013	0.0013	0.0014	0.0011	0.0012	14,336,361	-0.00(-7.69%)
Aug 21, 2013	0.0014	0.0014	0.0012	0.0013	2,832,790	-0.00(-7.14%)
Aug 20, 2013	0.0014	0.0014	0.0012	0.0014	18,824,984	+0.00(+0.00%)
Aug 19, 2013	0.0014	0.0015	0.0013	0.0014	3,384,200	+0.00(+0.00%)
Aug 16, 2013	0.0015	0.0015	0.0013	0.0014	23,329,056	-0.00(-6.67%)
Aug 15, 2013	0.0014	0.0016	0.0013	0.0015	16,381,340	+0.00(+0.00%)
Aug 14, 2013	0.0014	0.0016	0.0014	0.0015	5,461,741	+0.00(+0.00%)
Aug 13, 2013	0.0015	0.0016	0.0015	0.0015	2,070,724	+0.00(+0.00%)
Aug 12, 2013	0.0015	0.0017	0.0014	0.0015	17,036,154	+0.00(+0.00%)
Aug 09, 2013	0.0013	0.0015	0.0013	0.0015	7,903,992	+0.00(+15.38%)
Aug 08, 2013	0.0015	0.0015	0.0013	0.0013	4,536,704	-0.00(-7.14%)
Aug 07, 2013	0.0014	0.0015	0.0013	0.0014	6,014,712	+0.00(+0.00%)
Aug 06, 2013	0.0016	0.0016	0.0014	0.0014	20,611,736	-0.00(-12.50%)
Aug 05, 2013	0.0016	0.0017	0.0015	0.0016	9,821,356	+0.00(+0.00%)
Aug 02, 2013	0.0015	0.0016	0.0014	0.0016	5,262,340	+0.00(+6.67%)
Aug 01, 2013	0.0016	0.0017	0.0015	0.0015	13,096,999	-0.00(-6.25%)
Jul 31, 2013	0.0016	0.0017	0.0014	0.0016	8,909,620	+0.00(+0.00%)
Jul 30, 2013	0.0016	0.0017	0.0015	0.0016	8,765,000	+0.00(+0.00%)
Jul 29, 2013	0.0019	0.0019	0.0016	0.0016	14,320,555	-0.00(-15.79%)
Jul 26, 2013	0.0015	0.0019	0.0014	0.0019	67,521,296	+0.00(+26.67%)
Jul 25, 2013	0.0014	0.0016	0.0014	0.0015	8,151,956	+0.00(+7.14%)
Jul 24, 2013	0.0016	0.0016	0.0013	0.0014	6,787,460	-0.00(-6.67%)
Jul 23, 2013	0.0014	0.0015	0.0013	0.0015	20,068,430	+0.00(+0.00%)
Jul 22, 2013	0.0016	0.0016	0.0014	0.0015	22,636,940	-0.00(-6.25%)
Jul 19, 2013	0.0018	0.0018	0.0015	0.0016	71,645,024	-0.00(-5.88%)
Jul 18, 2013	0.0018	0.0019	0.0016	0.0017	21,269,480	-0.00(-5.56%)
Jul 17, 2013	0.0020	0.0021	0.0016	0.0018	54,648,532	-0.00(-10.00%)
Jul 16, 2013	0.0025	0.0026	0.0017	0.0020	376,509,504	+0.00(+17.65%)
Jul 15, 2013	0.0019	0.0019	0.0013	0.0017	57,923,528	-0.00(-5.56%)
Jul 12, 2013	0.0019	0.0019	0.0017	0.0018	15,884,608	-0.00(-5.26%)
Jul 11, 2013	0.0018	0.0020	0.0018	0.0019	13,517,731	+0.00(+5.56%)
Jul 10, 2013	0.0020	0.0021	0.0018	0.0018	8,696,820	-0.00(-10.00%)
Jul 09, 2013	0.0021	0.0022	0.0018	0.0020	32,949,788	-0.00(-9.09%)
Jul 08, 2013	0.0023	0.0024	0.0018	0.0022	62,596,380	+0.00(+0.00%)
Jul 05, 2013	0.0024	0.0027	0.0022	0.0022	26,412,940	-0.00(-8.33%)
Jul 03, 2013	0.0025	0.0028	0.0023	0.0024	14,120,522	-0.00(-4.00%)
Jul 02, 2013	0.0020	0.0026	0.0020	0.0025	30,129,018	+0.00(+25.00%)
Jul 01, 2013	0.0020	0.0024	0.0019	0.0020	21,379,316	+0.00(+0.00%)
Jun 28, 2013	0.0025	0.0027	0.0018	0.0020	198,405,504	-0.00(-54.55%)
Jun 26, 2013	0.0044	0.0044	0.0040	0.0044	1,599,636	+0.00(+10.00%)
Jun 25, 2013	0.0042	0.0044	0.0040	0.0040	2,226,500	+0.00(+0.00%)
Jun 24, 2013	0.0040	0.0043	0.0039	0.0040	6,860,890	+0.00(+0.00%)
Jun 21, 2013	0.0041	0.0041	0.0039	0.0040	7,911,981	-0.00(-2.44%)
Jun 20, 2013	0.0043	0.0044	0.0040	0.0041	3,425,059	+0.00(+2.50%)
Jun 19, 2013	0.0044	0.0045	0.0039	0.0040	11,614,611	+0.00(+0.00%)
Jun 18, 2013	0.0041	0.0042	0.0040	0.0040	6,647,350	-0.00(-2.44%)
Jun 17, 2013	0.0043	0.0045	0.0041	0.0041	4,385,202	-0.00(-4.65%)
Jun 14, 2013	0.0040	0.0043	0.0040	0.0043	2,311,769	+0.00(+10.26%)
Jun 13, 2013	0.0043	0.0043	0.0039	0.0039	5,184,715	-0.00(-4.88%)
Jun 12, 2013	0.0042	0.0042	0.0040	0.0041	3,926,111	-0.00(-2.38%)
Jun 11, 2013	0.0045	0.0045	0.0040	0.0042	8,530,811	-0.00(-6.67%)
Jun 10, 2013	0.0047	0.0051	0.0041	0.0045	12,527,071	-0.00(-8.16%)
Jun 07, 2013	0.0047	0.0052	0.0042	0.0049	9,655,565	+0.00(+2.08%)
Jun 06, 2013	0.0050	0.0052	0.0045	0.0048	23,079,400	-0.00(-5.88%)
Jun 05, 2013	0.0063	0.0070	0.0048	0.0051	109,033,184	-0.00(-19.05%)
Jun 04, 2013	0.0057	0.0065	0.0052	0.0063	11,240,994	+0.00(+21.15%)
Jun 03, 2013	0.0057	0.0057	0.0050	0.0052	1,435,007	+0.00(+8.33%)
May 31, 2013	0.0053	0.0055	0.0045	0.0048	2,861,351	-0.00(-7.69%)
May 30, 2013	0.0042	0.0052	0.0042	0.0052	4,446,364	+0.00(+23.81%)
May 29, 2013	0.0043	0.0045	0.0040	0.0042	7,339,365	-0.00(-4.55%)
May 28, 2013	0.0032	0.0049	0.0032	0.0044	2,022,700	-0.00(-2.22%)
May 24, 2013	0.0050	0.0051	0.0044	0.0045	11,455,064	-0.00(-10.00%)
May 23, 2013	0.0051	0.0057	0.0049	0.0050	15,016,789	-0.00(-3.85%)
May 22, 2013	0.0060	0.0060	0.0052	0.0052	2,102,356	-0.00(-5.45%)
May 21, 2013	0.0056	0.0057	0.0053	0.0055	2,457,845	-0.00(-3.51%)
May 20, 2013	0.0059	0.0059	0.0053	0.0057	3,108,955	+0.00(+3.64%)
May 17, 2013	0.0060	0.0060	0.0053	0.0055	2,289,355	-0.00(-6.78%)
May 16, 2013	0.0052	0.0060	0.0052	0.0059	2,984,610	+0.00(+13.46%)
May 15, 2013	0.0050	0.0057	0.0050	0.0052	1,991,607	-0.00(-5.45%)
May 13, 2013	0.0058	0.0058	0.0052	0.0055	3,453,866	-0.00(-5.17%)
May 10, 2013	0.0056	0.0061	0.0054	0.0058	1,446,600	+0.00(+3.57%)
May 09, 2013	0.0061	0.0062	0.0055	0.0056	2,730,164	-0.00(-6.67%)
May 08, 2013	0.0058	0.0063	0.0053	0.0060	6,524,362	+0.00(+7.14%)
May 07, 2013	0.0055	0.0058	0.0051	0.0056	7,725,629	+0.00(+9.80%)
May 06, 2013	0.0061	0.0062	0.0046	0.0051	15,198,071	-0.00(-16.39%)
May 03, 2013	0.0060	0.0062	0.0057	0.0061	8,719,496	+0.00(+3.39%)
May 02, 2013	0.0065	0.0066	0.0054	0.0059	18,812,176	-0.00(-9.23%)
May 01, 2013	0.0082	0.0087	0.0060	0.0065	95,978,960	-0.00(-13.33%)
Apr 30, 2013	0.0070	0.0076	0.0061	0.0075	10,037,386	+0.00(+11.94%)
Apr 29, 2013	0.0071	0.0072	0.0061	0.0067	6,830,226	+0.00(+0.00%)
Apr 26, 2013	0.0068	0.0070	0.0063	0.0067	8,885,693	-0.00(-4.29%)
Apr 25, 2013	0.0068	0.0073	0.0068	0.0070	5,104,293	+0.00(+0.00%)
Apr 24, 2013	0.0064	0.0071	0.0064	0.0070	4,244,493	+0.00(+2.94%)
Apr 23, 2013	0.0071	0.0071	0.0061	0.0068	7,682,712	-0.00(-1.45%)
Apr 22, 2013	0.0070	0.0075	0.0068	0.0069	4,345,321	-0.00(-1.43%)
Apr 19, 2013	0.0076	0.0080	0.0065	0.0070	17,223,726	-0.00(-7.89%)
Apr 18, 2013	0.0092	0.0099	0.0073	0.0076	65,418,828	+0.00(+4.11%)
Apr 17, 2013	0.0078	0.0082	0.0067	0.0073	5,718,306	-0.00(-7.59%)
Apr 16, 2013	0.0083	0.0088	0.0075	0.0079	9,976,997	-0.00(-3.66%)
Apr 15, 2013	0.0094	0.0094	0.0082	0.0082	15,363,026	-0.00(-11.83%)
Apr 12, 2013	0.0085	0.0096	0.0082	0.0093	13,500,559	+0.00(+9.41%)
Apr 11, 2013	0.0100	0.0100	0.0082	0.0085	18,560,608	-0.00(-13.27%)
Apr 10, 2013	0.0141	0.0141	0.0085	0.0098	21,714,412	-0.00(-30.50%)
Apr 09, 2013	0.0157	0.0157	0.0127	0.0141	4,163,988	-0.00(-5.37%)
Apr 08, 2013	0.0158	0.0165	0.0141	0.0149	2,566,400	-0.00(-6.88%)
Apr 05, 2013	0.0150	0.0195	0.0145	0.0160	7,610,698	+0.00(+12.68%)
Apr 04, 2013	0.0150	0.0230	0.0102	0.0142	35,365,188	-0.00(-2.07%)
Apr 03, 2013	0.0098	0.0450	0.0086	0.0145	7,383,540	+0.01(+76.83%)

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.