Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	1.940	2.030	2.030	2.030	1,728,200	+0.13(+6.84%)
Dec 30, 2013	1.900	2.040	1.850	1.900	2,091,416	+0.02(+1.06%)
Dec 27, 2013	1.860	1.950	1.820	1.880	1,069,497	+0.07(+4.16%)
Dec 26, 2013	1.770	1.950	1.700	1.805	967,876	+0.05(+3.14%)
Dec 24, 2013	1.561	1.790	1.561	1.750	203,181	+0.17(+10.76%)
Dec 23, 2013	1.600	1.660	1.550	1.580	292,582	+0.00(+0.00%)
Dec 20, 2013	1.610	1.678	1.560	1.580	369,069	-0.04(-2.47%)
Dec 19, 2013	1.610	1.690	1.610	1.620	105,716	-0.02(-1.22%)
Dec 18, 2013	1.610	1.670	1.609	1.640	231,671	+0.03(+1.86%)
Dec 17, 2013	1.620	1.641	1.570	1.610	730,226	-0.01(-0.62%)
Dec 16, 2013	1.669	1.690	1.610	1.620	256,411	-0.07(-4.14%)
Dec 13, 2013	1.680	1.720	1.660	1.690	109,163	+0.01(+0.60%)
Dec 12, 2013	1.730	1.730	1.680	1.680	97,119	-0.04(-2.33%)
Dec 11, 2013	1.750	1.820	1.680	1.720	468,263	-0.02(-1.15%)
Dec 10, 2013	1.750	1.750	1.650	1.740	354,955	+0.06(+3.57%)
Dec 09, 2013	1.730	1.780	1.680	1.680	122,229	-0.05(-2.89%)
Dec 06, 2013	1.670	1.780	1.670	1.730	0	+0.05(+2.98%)
Dec 05, 2013	1.737	1.737	1.680	1.680	0	-0.02(-1.18%)
Dec 04, 2013	1.700	1.730	1.680	1.700	0	+0.02(+1.19%)
Dec 03, 2013	1.700	1.750	1.670	1.680	0	+0.00(+0.00%)
Dec 02, 2013	1.680	1.740	1.680	1.680	0	+0.02(+1.20%)
Nov 29, 2013	1.716	1.716	1.660	1.660	0	-0.01(-0.60%)
Nov 27, 2013	1.690	1.710	1.650	1.670	0	-0.06(-3.47%)
Nov 26, 2013	1.630	1.740	1.630	1.730	0	+0.10(+6.13%)
Nov 25, 2013	1.628	1.660	1.621	1.630	0	+0.00(+0.00%)
Nov 22, 2013	1.620	1.660	1.610	1.630	0	-0.02(-1.21%)
Nov 21, 2013	1.690	1.690	1.620	1.650	0	-0.07(-4.07%)
Nov 20, 2013	1.750	1.750	1.610	1.720	0	-0.07(-3.91%)
Nov 19, 2013	1.800	1.800	1.670	1.790	0	-0.04(-2.19%)
Nov 18, 2013	1.710	1.890	1.710	1.830	0	+0.12(+7.02%)
Nov 15, 2013	1.650	1.780	1.650	1.710	0	+0.07(+4.27%)
Nov 14, 2013	1.600	1.690	1.590	1.640	0	+0.03(+1.86%)
Nov 12, 2013	1.610	1.730	1.590	1.610	0	+0.00(+0.00%)
Nov 11, 2013	1.590	1.660	1.590	1.610	0	+0.02(+1.26%)
Nov 08, 2013	1.590	1.630	1.580	1.590	0	-0.01(-0.63%)
Nov 07, 2013	1.630	1.660	1.590	1.600	0	-0.04(-2.44%)
Nov 06, 2013	1.681	1.690	1.630	1.640	0	-0.04(-2.38%)
Nov 05, 2013	1.680	1.700	1.670	1.680	0	+0.00(+0.00%)
Nov 04, 2013	1.680	1.740	1.680	1.680	0	+0.01(+0.60%)
Nov 01, 2013	1.720	1.720	1.630	1.670	0	-0.02(-1.18%)
Oct 31, 2013	1.700	1.740	1.670	1.690	0	-0.04(-2.31%)
Oct 30, 2013	1.740	1.840	1.720	1.730	0	+0.05(+2.98%)
Oct 29, 2013	1.730	1.800	1.660	1.680	0	-0.08(-4.55%)
Oct 28, 2013	1.900	1.980	1.720	1.760	0	-0.11(-5.88%)
Oct 25, 2013	2.070	2.100	1.860	1.870	0	-0.16(-7.88%)
Oct 24, 2013	2.140	2.190	2.010	2.030	0	-0.08(-3.79%)
Oct 23, 2013	2.190	2.190	2.100	2.110	0	-0.07(-3.21%)
Oct 22, 2013	2.210	2.280	2.010	2.180	0	+0.00(+0.00%)
Oct 21, 2013	2.160	2.360	2.160	2.180	0	-0.05(-2.24%)
Oct 18, 2013	2.090	2.290	2.070	2.230	345,246	+0.14(+6.70%)
Oct 17, 2013	2.250	2.460	2.060	2.090	0	-0.23(-9.91%)
Oct 16, 2013	2.660	2.960	2.300	2.320	0	-0.29(-11.11%)
Oct 15, 2013	2.570	3.200	2.400	2.610	0	+0.04(+1.56%)
Oct 14, 2013	2.270	2.580	2.180	2.570	0	+0.33(+14.73%)
Oct 11, 2013	2.110	2.300	2.011	2.240	0	+0.15(+7.18%)
Oct 10, 2013	2.000	2.170	1.970	2.090	0	+0.09(+4.50%)
Oct 09, 2013	2.130	2.160	1.920	2.000	0	-0.11(-5.21%)
Oct 08, 2013	1.830	2.190	1.830	2.110	1,560,625	+0.27(+14.67%)
Oct 07, 2013	1.780	1.850	1.780	1.840	0	+0.06(+3.37%)
Oct 04, 2013	1.770	1.800	1.770	1.780	0	-0.01(-0.56%)
Oct 03, 2013	1.780	1.810	1.780	1.790	0	+0.04(+2.29%)
Oct 02, 2013	1.780	1.810	1.700	1.750	0	+0.02(+1.16%)
Oct 01, 2013	1.780	1.810	1.700	1.730	0	-0.09(-4.95%)
Sep 27, 2013	1.800	1.820	1.790	1.820	0	+0.00(+0.00%)
Sep 26, 2013	1.810	1.820	1.810	1.820	0	+0.00(+0.00%)
Sep 25, 2013	1.820	1.820	1.820	1.820	0	-0.01(-0.55%)
Sep 24, 2013	1.780	1.840	1.780	1.830	0	+0.05(+2.81%)
Sep 23, 2013	1.810	1.810	1.760	1.780	0	-0.05(-2.73%)
Sep 20, 2013	1.800	1.830	1.780	1.830	0	+0.02(+1.10%)
Sep 19, 2013	1.790	1.830	1.780	1.810	0	+0.00(+0.00%)
Sep 18, 2013	1.800	1.840	1.790	1.810	0	+0.02(+1.12%)
Sep 17, 2013	1.820	1.830	1.790	1.790	0	-0.03(-1.65%)
Sep 16, 2013	1.800	1.840	1.790	1.820	0	-0.01(-0.55%)
Sep 13, 2013	1.800	1.840	1.800	1.830	0	+0.03(+1.67%)
Sep 12, 2013	1.820	1.850	1.780	1.800	0	-0.01(-0.55%)
Sep 11, 2013	1.820	1.820	1.780	1.810	0	+0.00(+0.00%)
Sep 10, 2013	1.790	1.830	1.790	1.810	0	+0.00(+0.00%)
Sep 09, 2013	1.820	1.840	1.790	1.810	0	-0.03(-1.63%)
Sep 06, 2013	1.830	1.840	1.780	1.840	0	+0.03(+1.66%)
Sep 05, 2013	1.800	1.810	1.800	1.810	0	+0.03(+1.69%)
Sep 04, 2013	1.790	1.790	1.780	1.780	0	+0.00(+0.00%)
Sep 03, 2013	1.780	1.830	1.780	1.780	0	+0.00(+0.00%)
Aug 30, 2013	1.800	1.800	1.780	1.780	0	-0.03(-1.66%)
Aug 29, 2013	1.840	1.850	1.800	1.810	0	+0.02(+1.12%)
Aug 28, 2013	1.780	1.830	1.780	1.790	0	+0.00(+0.00%)
Aug 27, 2013	1.780	1.830	1.780	1.790	0	-0.02(-1.10%)
Aug 26, 2013	1.780	1.840	1.780	1.810	0	+0.08(+4.62%)
Aug 23, 2013	1.780	1.800	1.680	1.730	0	-0.07(-3.89%)
Aug 22, 2013	1.780	1.800	1.750	1.800	0	+0.00(+0.00%)
Aug 21, 2013	1.780	1.800	1.780	1.800	0	+0.00(+0.00%)
Aug 20, 2013	1.800	1.812	1.790	1.800	0	+0.01(+0.56%)
Aug 19, 2013	1.850	1.850	1.780	1.790	0	-0.02(-1.10%)
Aug 16, 2013	1.800	1.830	1.800	1.810	0	-0.01(-0.55%)
Aug 15, 2013	1.840	1.840	1.800	1.820	7,209	-0.02(-1.09%)
Aug 14, 2013	1.840	1.840	1.780	1.840	0	-0.01(-0.54%)
Aug 13, 2013	1.830	1.850	1.800	1.850	306,131	+0.00(+0.00%)
Aug 12, 2013	1.840	1.850	1.820	1.850	21,752	+0.05(+2.78%)
Aug 09, 2013	1.780	1.850	1.780	1.800	54,402	+0.02(+1.12%)
Aug 08, 2013	1.760	1.800	1.760	1.780	14,396	-0.01(-0.56%)
Aug 07, 2013	1.780	1.810	1.780	1.790	12,369	+0.02(+1.13%)
Aug 06, 2013	1.792	1.810	1.770	1.770	79,128	-0.01(-0.56%)
Aug 05, 2013	1.780	1.850	1.780	1.780	48,146	+0.00(+0.00%)
Aug 02, 2013	1.790	1.800	1.775	1.780	82,991	+0.00(+0.00%)
Aug 01, 2013	1.820	1.820	1.780	1.780	11,288	-0.01(-0.56%)
Jul 31, 2013	1.780	1.790	1.750	1.790	0	+0.01(+0.56%)
Jul 30, 2013	1.780	1.780	1.780	1.780	0	+0.00(+0.00%)
Jul 29, 2013	1.800	1.800	1.780	1.780	0	-0.03(-1.66%)
Jul 26, 2013	1.780	1.840	1.780	1.810	0	+0.01(+0.56%)
Jul 25, 2013	1.780	1.800	1.770	1.800	0	+0.02(+1.12%)
Jul 24, 2013	1.780	1.780	1.740	1.780	0	+0.00(+0.00%)
Jul 23, 2013	1.780	1.800	1.750	1.780	0	-0.01(-0.56%)
Jul 22, 2013	1.790	1.800	1.750	1.790	0	+0.01(+0.56%)
Jul 19, 2013	1.780	1.800	1.780	1.780	0	-0.02(-1.11%)
Jul 18, 2013	1.780	1.800	1.780	1.800	0	+0.02(+1.12%)
Jul 17, 2013	1.740	1.800	1.740	1.780	39,852	+0.03(+1.71%)
Jul 16, 2013	1.800	1.800	1.750	1.750	0	-0.03(-1.69%)
Jul 15, 2013	1.790	1.800	1.750	1.780	0	+0.01(+0.56%)
Jul 12, 2013	1.810	1.830	1.770	1.770	0	-0.02(-1.12%)
Jul 11, 2013	1.830	1.830	1.763	1.790	0	+0.05(+2.87%)
Jul 10, 2013	1.870	1.870	1.740	1.740	0	-0.05(-2.79%)
Jul 09, 2013	1.810	1.840	1.730	1.790	0	-0.08(-4.28%)
Jul 08, 2013	1.830	1.870	1.770	1.870	0	+0.03(+1.63%)
Jul 05, 2013	1.760	1.840	1.760	1.840	0	+0.05(+2.79%)
Jul 03, 2013	1.810	1.880	1.710	1.790	0	-0.06(-3.24%)
Jul 02, 2013	1.890	1.890	1.700	1.850	0	-0.02(-1.07%)
Jul 01, 2013	1.840	1.880	1.810	1.870	0	+0.03(+1.63%)
Jun 28, 2013	1.850	1.850	1.780	1.840	31,313	+0.02(+1.10%)
Jun 26, 2013	1.730	1.840	1.693	1.820	0	+0.11(+6.43%)
Jun 25, 2013	1.720	1.780	1.710	1.710	0	-0.01(-0.58%)
Jun 24, 2013	1.730	1.740	1.710	1.720	0	-0.01(-0.58%)
Jun 21, 2013	1.732	1.820	1.600	1.730	70,957	+0.00(+0.00%)
Jun 20, 2013	1.850	1.850	1.720	1.730	0	-0.12(-6.49%)
Jun 19, 2013	1.840	1.850	1.800	1.850	0	-0.01(-0.54%)
Jun 18, 2013	1.740	1.870	1.740	1.860	0	+0.12(+6.90%)
Jun 17, 2013	1.770	1.800	1.720	1.740	0	-0.03(-1.69%)
Jun 14, 2013	1.800	1.810	1.720	1.770	0	-0.03(-1.67%)
Jun 13, 2013	1.810	1.830	1.800	1.800	36,301	+0.00(+0.00%)
Jun 12, 2013	1.810	1.870	1.790	1.800	44,973	+0.02(+1.12%)
Jun 11, 2013	1.870	1.870	1.780	1.780	169,053	-0.09(-4.81%)
Jun 10, 2013	1.730	1.880	1.730	1.870	0	+0.12(+6.86%)
Jun 07, 2013	1.790	1.880	1.710	1.750	0	+0.00(+0.00%)
Jun 06, 2013	1.800	1.860	1.660	1.750	0	-0.05(-2.78%)
Jun 05, 2013	1.800	1.890	1.790	1.800	0	+0.02(+1.12%)
Jun 04, 2013	1.860	1.860	1.760	1.780	0	-0.01(-0.56%)
Jun 03, 2013	1.860	1.870	1.770	1.790	51,069	-0.07(-3.76%)
May 31, 2013	1.830	1.880	1.800	1.860	71,643	+0.00(+0.00%)
May 30, 2013	1.830	1.880	1.810	1.860	0	+0.00(+0.00%)
May 29, 2013	1.890	1.890	1.760	1.860	27,033	-0.05(-2.62%)
May 28, 2013	1.890	1.910	1.870	1.910	43,736	+0.02(+1.06%)
May 24, 2013	1.860	1.890	1.860	1.890	0	+0.00(+0.00%)
May 23, 2013	1.770	1.900	1.760	1.890	0	-0.05(-2.58%)
May 22, 2013	1.890	1.950	1.850	1.940	0	+0.02(+1.04%)
May 21, 2013	1.780	1.920	1.770	1.920	0	+0.11(+6.08%)
May 20, 2013	1.840	1.960	1.709	1.810	0	-0.07(-3.72%)
May 17, 2013	1.960	1.965	1.790	1.880	0	+0.01(+0.53%)
May 16, 2013	1.990	2.060	1.850	1.870	47,491	-0.05(-2.60%)
May 15, 2013	1.780	1.970	1.780	1.920	0	+0.05(+2.67%)
May 13, 2013	1.850	1.990	1.840	1.870	0	+0.06(+3.31%)
May 10, 2013	1.820	1.855	1.680	1.810	0	+0.07(+4.02%)
May 09, 2013	1.800	1.800	1.720	1.740	0	-0.07(-3.87%)
May 08, 2013	1.640	1.810	1.640	1.810	0	+0.00(+0.00%)
May 07, 2013	1.780	1.810	1.780	1.810	0	-0.02(-1.09%)
May 06, 2013	1.770	1.830	1.770	1.830	0	+0.06(+3.39%)
May 03, 2013	1.800	1.800	1.700	1.770	0	-0.03(-1.67%)
May 02, 2013	1.650	1.800	1.640	1.800	0	+0.10(+5.88%)
May 01, 2013	1.650	1.700	1.650	1.700	0	+0.05(+3.03%)
Apr 30, 2013	1.610	1.650	1.610	1.650	0	+0.03(+1.85%)
Apr 29, 2013	1.650	1.650	1.498	1.620	96,611	-0.06(-3.57%)
Apr 26, 2013	1.700	1.740	1.600	1.680	33,745	-0.07(-4.00%)
Apr 25, 2013	1.720	1.800	1.570	1.750	30,673	+0.01(+0.57%)
Apr 24, 2013	1.795	1.795	1.670	1.740	0	+0.01(+0.58%)
Apr 23, 2013	1.750	1.750	1.680	1.730	24,006	-0.04(-2.26%)
Apr 22, 2013	1.700	1.770	1.650	1.770	11,560	+0.07(+4.12%)
Apr 19, 2013	1.700	1.845	1.675	1.700	29,536	-0.05(-2.86%)
Apr 18, 2013	1.700	1.800	1.610	1.750	29,544	+0.04(+2.34%)
Apr 17, 2013	1.800	1.840	1.620	1.710	45,302	-0.14(-7.57%)
Apr 16, 2013	1.840	1.850	1.770	1.850	17,907	+0.06(+3.35%)
Apr 15, 2013	1.740	1.810	1.740	1.790	12,651	-0.03(-1.65%)
Apr 12, 2013	1.800	1.860	1.800	1.820	12,168	+0.00(+0.00%)
Apr 11, 2013	1.750	1.840	1.730	1.820	92,329	-0.03(-1.62%)
Apr 10, 2013	1.830	1.870	1.740	1.850	36,009	+0.02(+1.09%)
Apr 09, 2013	1.800	1.830	1.780	1.830	35,945	+0.03(+1.67%)
Apr 08, 2013	1.760	1.840	1.730	1.800	28,270	+0.00(+0.00%)
Apr 05, 2013	1.810	1.920	1.780	1.800	19,322	+0.00(+0.00%)
Apr 04, 2013	1.850	1.850	1.800	1.800	100,669	-0.07(-3.74%)
Apr 03, 2013	1.787	1.920	1.780	1.870	16,506	+0.06(+3.31%)
Apr 02, 2013	1.800	1.960	1.800	1.810	27,385	+0.01(+0.56%)
Apr 01, 2013	1.810	1.850	1.790	1.800	26,550	+0.01(+0.56%)
Mar 28, 2013	1.850	1.850	1.790	1.790	107,075	-0.01(-0.56%)
Mar 27, 2013	1.790	1.860	1.790	1.800	15,500	+0.02(+1.12%)
Mar 26, 2013	1.781	1.850	1.780	1.780	19,911	-0.02(-1.11%)
Mar 25, 2013	1.810	1.810	1.775	1.800	11,181	-0.05(-2.70%)
Mar 22, 2013	1.810	1.850	1.800	1.850	32,170	+0.00(+0.00%)
Mar 21, 2013	2.020	2.020	1.844	1.850	356,239	-0.03(-1.60%)
Mar 20, 2013	1.980	2.050	1.720	1.880	36,336	-0.01(-0.53%)
Mar 19, 2013	1.760	2.030	1.700	1.890	65,540	+0.09(+5.00%)
Mar 18, 2013	1.800	1.840	1.780	1.800	17,717	-0.01(-0.55%)
Mar 15, 2013	2.000	2.020	1.760	1.810	70,949	-0.29(-13.81%)
Mar 14, 2013	2.150	2.150	2.010	2.100	53,835	+0.05(+2.44%)
Mar 13, 2013	2.010	2.070	1.980	2.050	23,754	+0.04(+1.99%)
Mar 12, 2013	2.057	2.090	2.010	2.010	20,627	-0.07(-3.37%)
Mar 11, 2013	2.090	2.130	2.010	2.080	25,934	-0.01(-0.48%)
Mar 08, 2013	2.030	2.270	2.010	2.090	25,106	+0.04(+1.95%)
Mar 07, 2013	2.100	2.330	2.020	2.050	19,930	-0.08(-3.76%)
Mar 06, 2013	2.200	2.390	2.020	2.130	7,803	-0.06(-2.74%)
Mar 05, 2013	2.190	2.210	2.130	2.190	8,917	+0.05(+2.34%)
Mar 04, 2013	2.130	2.220	2.130	2.140	16,463	+0.02(+0.94%)
Mar 01, 2013	2.130	2.180	2.120	2.120	3,169	+0.00(+0.00%)
Feb 28, 2013	2.110	2.170	2.100	2.120	8,538	+0.02(+0.95%)
Feb 27, 2013	2.170	2.170	2.025	2.100	9,515	-0.04(-1.87%)
Feb 26, 2013	2.050	2.140	2.015	2.140	2,313	-0.07(-3.17%)
Feb 22, 2013	2.260	2.260	2.120	2.210	13,046	-0.02(-0.90%)
Feb 21, 2013	2.270	2.270	2.230	2.230	1,288	+0.00(+0.00%)
Feb 20, 2013	2.230	2.270	2.160	2.230	17,939	-0.03(-1.33%)
Feb 19, 2013	2.310	2.310	2.210	2.260	3,395	+0.03(+1.35%)
Feb 15, 2013	2.340	2.350	2.200	2.230	18,794	-0.03(-1.33%)
Feb 14, 2013	2.320	2.320	2.220	2.260	3,558	-0.05(-2.16%)
Feb 13, 2013	2.390	2.390	2.180	2.310	9,905	+0.07(+3.12%)
Feb 12, 2013	2.240	2.240	2.240	2.240	594	-0.04(-1.75%)
Feb 11, 2013	2.240	2.400	2.210	2.280	3,980	+0.01(+0.44%)
Feb 08, 2013	2.300	2.320	2.220	2.270	4,525	-0.06(-2.58%)
Feb 07, 2013	2.200	2.330	2.200	2.330	700	+0.10(+4.48%)
Feb 06, 2013	2.210	2.390	2.200	2.230	17,381	+0.00(+0.00%)
Feb 04, 2013	2.250	2.280	2.140	2.230	45,898	-0.02(-0.89%)
Feb 01, 2013	2.300	2.420	2.240	2.250	56,557	-0.09(-3.85%)
Jan 31, 2013	2.450	2.460	2.240	2.340	41,033	+0.03(+1.30%)
Jan 30, 2013	2.300	2.470	2.240	2.310	89,911	-0.07(-2.94%)
Jan 29, 2013	2.170	2.470	2.170	2.380	60,624	+0.18(+8.18%)
Jan 28, 2013	2.160	2.250	2.130	2.200	34,985	+0.00(+0.00%)
Jan 25, 2013	2.300	2.430	2.050	2.200	35,342	-0.12(-5.17%)
Jan 24, 2013	2.330	2.470	2.300	2.320	52,226	-0.04(-1.69%)
Jan 23, 2013	2.450	2.450	2.320	2.360	42,388	-0.07(-2.88%)
Jan 22, 2013	2.450	2.450	2.390	2.430	18,400	+0.05(+2.10%)
Jan 18, 2013	2.370	2.470	2.330	2.380	30,595	-0.02(-0.83%)
Jan 17, 2013	2.370	2.470	2.360	2.400	57,781	+0.01(+0.42%)
Jan 16, 2013	2.360	2.450	2.310	2.390	25,555	-0.01(-0.42%)
Jan 15, 2013	2.360	2.450	2.310	2.400	59,102	-0.01(-0.41%)
Jan 14, 2013	2.320	2.440	2.320	2.410	15,236	+0.06(+2.55%)
Jan 11, 2013	2.360	2.450	2.300	2.350	31,640	-0.01(-0.42%)
Jan 10, 2013	2.430	2.465	2.300	2.360	43,916	-0.10(-4.07%)
Jan 09, 2013	2.260	2.470	2.253	2.460	35,478	+0.17(+7.42%)
Jan 08, 2013	2.210	2.340	2.210	2.290	19,094	+0.04(+1.78%)
Jan 07, 2013	2.150	2.250	2.150	2.250	58,360	+0.12(+5.63%)
Jan 04, 2013	2.060	2.150	2.060	2.130	14,136	+0.04(+1.91%)
Jan 03, 2013	2.060	2.150	2.040	2.090	22,764	+0.06(+2.96%)

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.