Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	2.980	2.980	2.890	2.900	94,064	+0.03(+1.05%)
Nov 28, 2013	2.920	2.950	2.870	2.870	12,113	-0.02(-0.69%)
Nov 27, 2013	3.020	3.060	2.850	2.890	287,576	-0.05(-1.70%)
Nov 26, 2013	3.040	3.040	2.940	2.940	236,723	-0.08(-2.65%)
Nov 25, 2013	2.980	3.060	2.950	3.020	161,609	-0.03(-0.98%)
Nov 22, 2013	3.050	3.090	2.950	3.050	68,941	+0.04(+1.33%)
Nov 21, 2013	2.930	3.030	2.920	3.010	226,737	+0.06(+2.03%)
Nov 20, 2013	2.900	2.990	2.900	2.950	194,516	-0.04(-1.34%)
Nov 19, 2013	2.970	3.020	2.950	2.990	95,207	+0.03(+1.01%)
Nov 18, 2013	2.900	2.980	2.890	2.960	221,643	+0.04(+1.37%)
Nov 15, 2013	2.930	2.950	2.880	2.920	116,776	-0.02(-0.68%)
Nov 14, 2013	2.910	2.970	2.860	2.940	249,951	+0.09(+3.16%)
Nov 12, 2013	2.860	2.910	2.830	2.850	138,998	-0.05(-1.72%)
Nov 11, 2013	2.850	2.920	2.850	2.900	94,083	+0.01(+0.35%)
Nov 08, 2013	2.820	2.920	2.750	2.890	195,516	-0.01(-0.34%)
Nov 07, 2013	2.880	2.920	2.810	2.900	188,657	-0.02(-0.68%)
Nov 06, 2013	2.830	2.920	2.820	2.920	123,149	+0.16(+5.80%)
Nov 05, 2013	2.810	2.840	2.730	2.760	81,601	-0.09(-3.16%)
Nov 04, 2013	2.740	2.850	2.740	2.850	177,539	+0.16(+5.95%)
Nov 01, 2013	2.840	2.860	2.660	2.690	348,078	-0.11(-3.93%)
Oct 31, 2013	2.950	2.970	2.800	2.800	416,242	-0.21(-6.98%)
Oct 30, 2013	3.040	3.080	2.880	3.010	223,340	+0.03(+1.01%)
Oct 29, 2013	3.050	3.090	2.950	2.980	236,544	-0.07(-2.30%)
Oct 28, 2013	3.000	3.090	2.970	3.050	216,504	+0.08(+2.69%)
Oct 25, 2013	3.000	3.060	2.930	2.970	261,545	-0.05(-1.66%)
Oct 24, 2013	3.020	3.030	2.950	3.020	246,696	+0.10(+3.42%)
Oct 23, 2013	3.010	3.030	2.910	2.920	172,979	-0.13(-4.26%)
Oct 22, 2013	3.030	3.110	3.000	3.050	319,580	+0.07(+2.35%)
Oct 21, 2013	2.810	2.980	2.810	2.980	161,924	+0.17(+6.05%)
Oct 18, 2013	2.820	2.870	2.810	2.810	63,417	-0.02(-0.71%)
Oct 17, 2013	2.860	2.890	2.770	2.830	259,324	+0.08(+2.91%)
Oct 16, 2013	2.810	2.850	2.720	2.750	74,361	-0.03(-1.08%)
Oct 15, 2013	2.670	2.780	2.650	2.780	218,179	+0.08(+2.96%)
Oct 11, 2013		2.700	2.700	2.700	0	-0.14(-4.93%)
Oct 10, 2013	2.810	2.910	2.810	2.840	128,811	+0.01(+0.35%)
Oct 09, 2013	2.850	2.920	2.750	2.830	242,453	-0.04(-1.39%)
Oct 08, 2013	2.910	3.020	2.870	2.870	155,429	-0.09(-3.04%)
Oct 07, 2013	2.890	2.970	2.870	2.960	111,653	+0.09(+3.14%)
Oct 04, 2013	2.900	2.930	2.780	2.870	215,875	-0.07(-2.38%)
Oct 03, 2013	2.880	2.940	2.840	2.940	119,736	+0.03(+1.03%)
Oct 02, 2013	2.870	2.970	2.865	2.910	224,467	+0.05(+1.75%)
Oct 01, 2013	2.890	2.890	2.810	2.860	188,079	-0.11(-3.70%)
Sep 27, 2013	3.050	3.120	2.960	2.970	208,514	-0.03(-1.00%)
Sep 26, 2013	3.110	3.200	2.930	3.000	270,437	-0.15(-4.76%)
Sep 25, 2013	2.900	3.200	2.900	3.150	634,908	+0.26(+9.00%)
Sep 24, 2013	2.790	3.000	2.750	2.890	390,612	+0.05(+1.76%)
Sep 23, 2013	2.880	2.960	2.810	2.840	607,161	+0.04(+1.43%)
Sep 20, 2013	3.040	3.090	2.800	2.800	988,184	-0.27(-8.79%)
Sep 19, 2013	3.290	3.290	3.070	3.070	665,209	-0.28(-8.36%)
Sep 18, 2013	2.970	3.390	2.930	3.350	645,102	+0.31(+10.20%)
Sep 17, 2013	3.050	3.120	3.000	3.040	914,890	+0.00(+0.00%)
Sep 16, 2013	2.970	3.160	2.960	3.040	2,354,910	-0.28(-8.43%)
Sep 13, 2013	3.250	3.420	3.240	3.320	544,226	+0.03(+0.91%)
Sep 12, 2013	3.490	3.510	3.270	3.290	578,281	-0.30(-8.36%)
Sep 11, 2013	3.610	3.650	3.470	3.590	281,017	-0.08(-2.18%)
Sep 10, 2013	3.710	3.750	3.590	3.670	527,421	-0.13(-3.42%)
Sep 09, 2013	3.700	3.910	3.650	3.800	438,308	+0.05(+1.33%)
Sep 06, 2013	3.620	3.805	3.620	3.750	155,821	+0.14(+3.88%)
Sep 05, 2013	3.740	3.790	3.500	3.610	531,186	-0.09(-2.43%)
Sep 04, 2013	3.720	3.770	3.620	3.700	451,430	-0.06(-1.60%)
Sep 03, 2013	3.890	3.890	3.660	3.760	682,647	-0.16(-4.08%)
Aug 30, 2013		3.920	3.920	3.920	0	-0.04(-1.01%)
Aug 29, 2013	3.620	4.100	3.560	3.960	3,424,387	+0.41(+11.55%)
Aug 28, 2013	3.440	3.650	3.410	3.550	396,175	+0.13(+3.80%)
Aug 27, 2013	3.610	3.650	3.360	3.420	431,931	-0.14(-3.93%)
Aug 26, 2013	3.520	3.600	3.460	3.560	275,600	+0.05(+1.42%)
Aug 23, 2013	3.450	3.540	3.420	3.510	306,404	+0.08(+2.33%)
Aug 22, 2013	3.280	3.500	3.260	3.430	481,913	+0.20(+6.19%)
Aug 21, 2013	3.160	3.300	3.150	3.230	148,518	+0.02(+0.62%)
Aug 20, 2013	3.140	3.310	3.110	3.210	281,460	+0.10(+3.22%)
Aug 19, 2013	3.260	3.260	3.040	3.110	329,653	-0.15(-4.60%)
Aug 16, 2013	3.480	3.480	3.240	3.260	308,966	-0.30(-8.43%)
Aug 15, 2013	3.490	3.580	3.230	3.560	679,391	-0.02(-0.56%)
Aug 14, 2013	3.390	3.660	3.360	3.580	595,038	+0.18(+5.29%)
Aug 13, 2013	3.200	3.485	3.160	3.400	559,099	+0.18(+5.59%)
Aug 12, 2013	2.940	3.390	2.940	3.220	597,101	+0.29(+9.90%)
Aug 09, 2013	2.740	2.930	2.650	2.930	394,946	+0.21(+7.72%)
Aug 08, 2013	2.690	2.720	2.540	2.720	288,587	+0.07(+2.64%)
Aug 07, 2013	2.590	2.690	2.590	2.650	73,561	+0.08(+3.11%)
Aug 06, 2013	2.680	2.680	2.560	2.570	142,569	-0.08(-3.02%)
Aug 02, 2013		2.650	2.650	2.650	0	+0.05(+1.92%)
Aug 01, 2013	2.680	2.730	2.580	2.600	92,657	-0.07(-2.62%)
Jul 31, 2013	2.790	2.790	2.610	2.670	150,350	-0.08(-2.91%)
Jul 30, 2013	2.790	2.790	2.740	2.750	42,711	-0.04(-1.43%)
Jul 29, 2013	2.850	2.900	2.750	2.790	121,958	-0.08(-2.79%)
Jul 26, 2013	2.770	2.880	2.710	2.870	83,959	+0.10(+3.61%)
Jul 25, 2013	2.700	2.800	2.700	2.770	102,920	+0.10(+3.75%)
Jul 24, 2013	2.810	2.880	2.660	2.670	225,560	-0.18(-6.32%)
Jul 23, 2013	2.800	2.950	2.700	2.850	401,237	+0.02(+0.71%)
Jul 22, 2013	2.670	2.830	2.590	2.830	295,916	+0.26(+10.12%)
Jul 19, 2013	2.560	2.580	2.510	2.570	76,348	+0.03(+1.18%)
Jul 18, 2013	2.540	2.600	2.480	2.540	138,587	+0.07(+2.83%)
Jul 17, 2013	2.610	2.650	2.470	2.470	175,528	-0.15(-5.73%)
Jul 16, 2013	2.630	2.640	2.560	2.620	181,722	-0.03(-1.13%)
Jul 15, 2013	2.640	2.650	2.560	2.650	68,581	+0.01(+0.38%)
Jul 12, 2013	2.720	2.780	2.600	2.640	111,415	-0.10(-3.65%)
Jul 11, 2013	2.750	2.770	2.630	2.740	327,218	+0.05(+1.86%)
Jul 10, 2013	2.550	2.690	2.540	2.690	160,131	+0.07(+2.67%)
Jul 09, 2013	2.620	2.640	2.540	2.620	122,005	+0.04(+1.55%)
Jul 08, 2013	2.540	2.600	2.520	2.580	331,207	+0.08(+3.20%)
Jul 05, 2013	2.540	2.570	2.480	2.500	128,261	-0.09(-3.47%)
Jul 04, 2013	2.610	2.670	2.560	2.590	42,621	-0.05(-1.89%)
Jul 03, 2013	2.570	2.700	2.520	2.640	98,004	+0.14(+5.60%)
Jul 02, 2013	2.790	2.790	2.500	2.500	269,499	-0.30(-10.71%)
Jun 28, 2013		2.800	2.800	2.800	0	+0.21(+8.11%)
Jun 26, 2013	2.480	2.670	2.480	2.590	248,872	-0.03(-1.15%)
Jun 25, 2013	2.570	2.640	2.480	2.620	233,964	+0.08(+3.15%)
Jun 24, 2013	2.460	2.610	2.360	2.540	310,658	+0.00(+0.00%)
Jun 21, 2013	2.500	2.730	2.440	2.540	2,520,598	+0.08(+3.25%)
Jun 20, 2013	2.530	2.590	2.460	2.460	403,960	-0.11(-4.28%)
Jun 19, 2013	2.630	2.670	2.540	2.570	270,928	-0.06(-2.28%)
Jun 18, 2013	2.680	2.700	2.610	2.630	184,893	-0.08(-2.95%)
Jun 17, 2013	2.650	2.720	2.600	2.710	407,131	+0.09(+3.44%)
Jun 14, 2013	2.720	2.750	2.620	2.620	332,566	-0.06(-2.24%)
Jun 13, 2013	2.730	2.760	2.630	2.680	202,512	-0.06(-2.19%)
Jun 12, 2013	2.760	2.840	2.690	2.740	264,578	+0.00(+0.00%)
Jun 11, 2013	2.880	2.890	2.740	2.740	99,978	-0.15(-5.19%)
Jun 10, 2013	2.910	2.980	2.840	2.890	173,315	+0.01(+0.35%)
Jun 07, 2013	3.040	3.130	2.880	2.880	248,054	-0.21(-6.80%)
Jun 06, 2013	3.120	3.120	3.060	3.090	168,694	+0.01(+0.32%)
Jun 05, 2013	3.150	3.170	3.000	3.080	211,374	-0.05(-1.60%)
Jun 04, 2013	3.170	3.170	3.110	3.130	165,583	-0.11(-3.40%)
Jun 03, 2013	3.330	3.390	3.100	3.240	565,630	-0.15(-4.42%)
May 31, 2013	3.310	3.480	3.310	3.390	358,367	-0.04(-1.17%)
May 30, 2013	3.290	3.480	3.260	3.430	286,503	+0.14(+4.26%)
May 29, 2013	3.110	3.330	3.080	3.290	276,440	+0.16(+5.11%)
May 28, 2013	3.100	3.270	3.040	3.130	189,826	+0.01(+0.32%)
May 27, 2013	3.050	3.120	3.030	3.120	17,068	+0.07(+2.30%)
May 24, 2013	3.160	3.180	2.960	3.050	170,362	-0.12(-3.79%)
May 23, 2013	3.050	3.210	2.990	3.170	354,806	+0.15(+4.97%)
May 22, 2013	2.900	3.050	2.850	3.020	283,289	+0.13(+4.50%)
May 21, 2013	2.690	2.890	2.680	2.890	162,321	+0.25(+9.47%)
May 17, 2013		2.640	2.640	2.640	0	-0.28(-9.59%)
May 16, 2013	2.730	2.930	2.720	2.920	214,036	+0.19(+6.96%)
May 15, 2013	2.920	3.010	2.730	2.730	204,865	-0.20(-6.83%)
May 13, 2013	2.990	3.000	2.900	2.930	118,204	-0.12(-3.93%)
May 10, 2013	2.880	3.090	2.850	3.050	108,759	+0.10(+3.39%)
May 09, 2013	2.860	3.000	2.830	2.950	243,358	+0.03(+1.03%)
May 08, 2013	2.880	2.950	2.760	2.920	220,554	+0.02(+0.69%)
May 07, 2013	2.950	3.000	2.870	2.900	115,359	-0.06(-2.03%)
May 06, 2013	2.900	3.010	2.880	2.960	102,921	+0.04(+1.37%)
May 03, 2013	2.800	3.040	2.790	2.920	237,586	+0.10(+3.55%)
May 02, 2013	2.800	2.850	2.720	2.820	123,799	+0.01(+0.36%)
May 01, 2013	2.770	2.850	2.690	2.810	228,459	-0.05(-1.75%)
Apr 30, 2013	2.760	2.860	2.670	2.860	177,171	+0.05(+1.78%)
Apr 29, 2013	2.760	2.880	2.730	2.810	154,415	+0.05(+1.81%)
Apr 26, 2013	2.850	2.870	2.720	2.760	210,521	-0.11(-3.83%)
Apr 25, 2013	2.960	3.000	2.770	2.870	316,541	+0.00(+0.00%)
Apr 24, 2013	2.860	2.880	2.810	2.870	294,104	+0.05(+1.77%)
Apr 23, 2013	2.810	2.980	2.780	2.820	179,729	-0.06(-2.08%)
Apr 22, 2013	3.030	3.080	2.825	2.880	188,344	-0.14(-4.64%)
Apr 19, 2013	3.000	3.090	2.950	3.020	90,021	-0.02(-0.66%)
Apr 18, 2013	2.970	3.060	2.840	3.040	191,609	+0.07(+2.36%)
Apr 17, 2013	2.770	2.970	2.760	2.970	549,364	+0.15(+5.32%)
Apr 16, 2013	2.950	3.080	2.700	2.820	268,891	+0.00(+0.00%)
Apr 15, 2013	2.650	3.090	2.650	2.820	530,628	-0.22(-7.24%)
Apr 12, 2013	3.130	3.160	2.820	3.040	412,323	-0.17(-5.30%)
Apr 11, 2013	3.280	3.350	3.190	3.210	101,497	-0.05(-1.53%)
Apr 10, 2013	3.300	3.340	3.210	3.260	141,452	-0.07(-2.10%)
Apr 09, 2013	3.310	3.400	3.300	3.330	143,855	+0.02(+0.60%)
Apr 08, 2013	3.390	3.430	3.300	3.310	102,830	-0.09(-2.65%)
Apr 05, 2013	3.230	3.540	3.220	3.400	249,452	+0.20(+6.25%)
Apr 04, 2013	3.060	3.330	3.040	3.200	245,888	+0.18(+5.96%)
Apr 03, 2013	3.270	3.310	3.000	3.020	366,453	-0.22(-6.79%)
Apr 02, 2013	3.300	3.360	3.210	3.240	351,992	-0.09(-2.70%)
Apr 01, 2013	3.210	3.390	3.210	3.330	364,083	-0.51(-13.28%)
Mar 28, 2013		3.840	3.840	3.840	0	+0.06(+1.59%)
Mar 27, 2013	3.710	3.820	3.710	3.780	143,968	+0.06(+1.61%)
Mar 26, 2013	3.650	3.780	3.620	3.720	70,619	+0.02(+0.54%)
Mar 25, 2013	3.700	3.750	3.620	3.700	54,759	-0.05(-1.33%)
Mar 22, 2013	3.860	3.880	3.750	3.750	54,806	-0.12(-3.10%)
Mar 21, 2013	3.780	3.920	3.750	3.870	317,144	+0.07(+1.84%)
Mar 20, 2013	3.920	3.930	3.770	3.800	161,841	-0.15(-3.80%)
Mar 19, 2013	3.900	3.960	3.820	3.950	193,827	+0.02(+0.51%)
Mar 18, 2013	3.820	4.000	3.810	3.930	365,739	+0.23(+6.22%)
Mar 15, 2013	3.660	3.780	3.640	3.700	1,335,322	+0.08(+2.21%)
Mar 14, 2013	3.430	3.700	3.430	3.620	196,347	+0.15(+4.32%)
Mar 13, 2013	3.590	3.620	3.460	3.470	167,427	-0.20(-5.45%)
Mar 12, 2013	3.550	3.690	3.520	3.670	134,531	+0.17(+4.86%)
Mar 11, 2013	3.650	3.670	3.480	3.500	227,096	-0.07(-1.96%)
Mar 08, 2013	3.500	3.670	3.420	3.570	143,787	+0.03(+0.85%)
Mar 07, 2013	3.400	3.600	3.400	3.540	169,136	+0.12(+3.51%)
Mar 06, 2013	3.110	3.430	3.080	3.420	347,619	+0.27(+8.57%)
Mar 05, 2013	3.100	3.150	3.060	3.150	132,329	+0.09(+2.94%)
Mar 04, 2013	3.130	3.130	3.010	3.060	161,024	-0.06(-1.92%)
Mar 01, 2013	3.120	3.160	3.080	3.120	90,463	+0.01(+0.32%)
Feb 28, 2013	3.180	3.160	3.100	3.110	115,787	-0.09(-2.81%)
Feb 27, 2013	3.290	3.290	3.180	3.200	86,659	-0.11(-3.32%)
Feb 26, 2013	3.300	3.360	3.220	3.310	133,254	+0.11(+3.44%)
Feb 22, 2013	3.260	3.270	3.170	3.200	82,687	-0.02(-0.62%)
Feb 21, 2013	3.220	3.300	3.130	3.220	131,907	+0.00(+0.00%)
Feb 20, 2013	3.250	3.250	3.110	3.220	340,880	-0.09(-2.72%)
Feb 19, 2013	3.200	3.340	3.100	3.310	167,423	+0.13(+4.09%)
Feb 15, 2013		3.180	3.180	3.180	0	-0.13(-3.93%)
Feb 14, 2013	3.290	3.360	3.280	3.310	108,612	+0.00(+0.00%)
Feb 13, 2013	3.360	3.450	3.230	3.310	154,162	-0.06(-1.78%)
Feb 12, 2013	3.400	3.480	3.350	3.370	139,211	-0.05(-1.46%)
Feb 11, 2013	3.380	3.430	3.330	3.420	94,080	+0.03(+0.88%)
Feb 08, 2013	3.440	3.450	3.370	3.390	51,855	-0.07(-2.02%)
Feb 07, 2013	3.370	3.490	3.355	3.460	130,359	+0.06(+1.76%)
Feb 06, 2013	3.370	3.460	3.360	3.400	83,884	-0.05(-1.45%)
Feb 04, 2013	3.460	3.520	3.430	3.450	87,242	-0.04(-1.15%)
Feb 01, 2013	3.500	3.580	3.460	3.490	84,028	+0.00(+0.00%)
Jan 31, 2013	3.600	3.600	3.460	3.490	143,846	-0.12(-3.32%)
Jan 30, 2013	3.520	3.610	3.520	3.610	162,019	+0.19(+5.56%)
Jan 29, 2013	3.390	3.450	3.350	3.420	169,381	-0.03(-0.87%)
Jan 28, 2013	3.400	3.490	3.400	3.450	81,128	+0.06(+1.77%)
Jan 25, 2013	3.490	3.520	3.360	3.390	124,746	-0.10(-2.87%)
Jan 24, 2013	3.620	3.650	3.460	3.490	184,581	-0.14(-3.86%)
Jan 23, 2013	3.670	3.700	3.620	3.630	86,133	-0.09(-2.42%)
Jan 22, 2013	3.710	3.750	3.640	3.720	225,369	+0.04(+1.09%)
Jan 21, 2013	3.780	3.780	3.680	3.680	31,522	-0.10(-2.65%)
Jan 18, 2013	3.710	3.780	3.680	3.780	151,052	+0.08(+2.16%)
Jan 17, 2013	3.620	3.770	3.610	3.700	151,244	+0.05(+1.37%)
Jan 16, 2013	3.680	3.700	3.650	3.650	68,002	+0.00(+0.00%)
Jan 15, 2013	3.650	3.670	3.590	3.650	84,003	+0.01(+0.27%)
Jan 14, 2013	3.700	3.740	3.610	3.640	120,826	-0.06(-1.62%)
Jan 11, 2013	3.730	3.750	3.660	3.700	265,932	-0.12(-3.14%)
Jan 10, 2013	3.640	3.850	3.640	3.820	343,389	+0.22(+6.11%)
Jan 09, 2013	3.680	3.680	3.580	3.600	128,942	-0.14(-3.74%)
Jan 08, 2013	3.720	3.830	3.660	3.740	177,689	+0.05(+1.36%)
Jan 07, 2013	3.580	3.790	3.570	3.690	192,556	+0.08(+2.22%)
Jan 04, 2013	3.450	3.640	3.440	3.610	158,649	+0.09(+2.56%)
Jan 03, 2013	3.640	3.670	3.520	3.520	125,966	-0.12(-3.30%)
Jan 02, 2013	3.520	3.640	3.440	3.640	136,870	+0.20(+5.81%)
Dec 31, 2012		3.440	3.440	3.440	0	+0.02(+0.58%)
Dec 28, 2012	3.350	3.460	3.350	3.420	139,017	+0.06(+1.79%)
Dec 27, 2012	3.380	3.420	3.310	3.360	98,365	-0.03(-0.88%)
Dec 24, 2012		3.390	3.390	3.390	0	-0.01(-0.29%)
Dec 21, 2012	3.490	3.580	3.400	3.400	2,348,085	-0.05(-1.45%)
Dec 20, 2012	3.610	3.640	3.410	3.450	289,208	-0.17(-4.70%)
Dec 19, 2012	3.510	3.690	3.510	3.620	193,205	+0.06(+1.69%)
Dec 18, 2012	3.700	3.700	3.500	3.560	275,839	-0.10(-2.73%)
Dec 17, 2012	3.470	3.690	3.470	3.660	436,596	+0.25(+7.33%)
Dec 14, 2012	3.580	3.580	3.400	3.410	309,098	-0.21(-5.80%)
Dec 13, 2012	3.680	3.760	3.600	3.620	210,164	-0.14(-3.72%)
Dec 12, 2012	3.650	3.860	3.650	3.760	263,139	+0.08(+2.17%)
Dec 11, 2012	3.720	3.740	3.640	3.680	130,670	+0.01(+0.27%)
Dec 10, 2012	3.750	3.790	3.580	3.670	105,316	-0.03(-0.81%)
Dec 07, 2012	3.710	3.780	3.650	3.700	82,316	-0.03(-0.80%)
Dec 06, 2012	3.690	3.750	3.560	3.730	122,378	+0.05(+1.36%)
Dec 05, 2012	3.750	3.870	3.560	3.680	244,727	-0.07(-1.87%)

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.