Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	8.034	8.020	8.020	8.020	27,884	-0.02(-0.25%)
Dec 30, 2013	8.129	8.129	7.938	8.040	23,293	-0.09(-1.09%)
Dec 27, 2013	8.177	8.177	8.013	8.129	32,376	+0.05(+0.59%)
Dec 26, 2013	8.143	8.170	8.034	8.081	16,118	-0.01(-0.17%)
Dec 24, 2013	8.163	8.170	8.068	8.095	9,228	-0.07(-0.83%)
Dec 23, 2013	8.177	8.190	8.122	8.163	52,951	-0.01(-0.17%)
Dec 20, 2013	7.965	8.177	7.952	8.177	222,659	+0.17(+2.13%)
Dec 19, 2013	8.054	8.054	7.938	8.006	20,687	-0.03(-0.34%)
Dec 18, 2013	8.040	8.081	7.904	8.034	26,672	-0.05(-0.67%)
Dec 17, 2013	8.095	8.095	8.034	8.088	25,653	+0.03(+0.42%)
Dec 16, 2013	8.061	8.108	7.979	8.054	32,232	-0.03(-0.42%)
Dec 13, 2013	8.020	8.102	7.986	8.088	16,824	+0.07(+0.85%)
Dec 12, 2013	7.972	8.102	7.924	8.020	38,283	-0.01(-0.08%)
Dec 11, 2013	7.924	8.074	7.747	8.027	93,932	-0.01(-0.17%)
Dec 10, 2013	8.074	8.074	7.966	8.040	33,840	+0.09(+1.11%)
Dec 09, 2013	7.986	8.392	7.858	7.952	87,800	+0.13(+1.64%)
Dec 06, 2013	7.533	7.959	7.533	7.824	0	+0.30(+3.95%)
Dec 05, 2013	7.263	7.580	7.263	7.526	0	+0.23(+3.15%)
Dec 04, 2013	7.134	7.378	7.100	7.296	0	+0.18(+2.47%)
Dec 03, 2013	7.144	7.256	7.073	7.121	0	+0.01(+0.10%)
Dec 02, 2013	7.121	7.161	6.776	7.114	0	-0.08(-1.13%)
Nov 29, 2013	7.215	7.249	6.985	7.195	0	-0.07(-1.02%)
Nov 27, 2013	7.580	7.587	6.992	7.269	0	-0.23(-3.07%)
Nov 26, 2013	7.601	7.783	7.378	7.499	0	+0.22(+3.07%)
Nov 25, 2013	6.965	7.405	6.891	7.276	0	+0.31(+4.47%)
Nov 22, 2013	6.891	6.972	6.891	6.965	0	+0.07(+1.08%)
Nov 21, 2013	6.681	6.965	6.620	6.891	0	+0.27(+4.09%)
Nov 20, 2013	6.465	6.695	6.446	6.620	0	+0.20(+3.16%)
Nov 19, 2013	6.194	6.502	6.194	6.417	0	+0.20(+3.26%)
Nov 18, 2013	6.160	6.289	6.154	6.215	0	+0.06(+0.99%)
Nov 15, 2013	6.160	6.201	6.125	6.154	0	+0.05(+0.78%)
Nov 14, 2013	6.160	6.160	6.052	6.106	0	-0.02(-0.33%)
Nov 13, 2013	6.167	6.167	6.106	6.127	0	-0.03(-0.44%)
Nov 12, 2013	6.133	6.167	6.100	6.154	0	+0.09(+1.56%)
Nov 11, 2013	5.903	6.147	5.768	6.059	0	+0.09(+1.59%)
Nov 08, 2013	6.052	6.113	5.964	5.964	0	-0.09(-1.45%)
Nov 07, 2013	6.154	6.154	6.025	6.052	0	-0.10(-1.65%)
Nov 06, 2013	6.113	6.154	6.102	6.154	0	+0.04(+0.66%)
Nov 05, 2013	6.106	6.120	6.086	6.113	0	+0.01(+0.11%)
Nov 04, 2013	5.951	6.120	5.917	6.106	0	+0.11(+1.92%)
Nov 01, 2013	5.951	6.039	5.917	5.991	0	+0.03(+0.45%)
Oct 31, 2013	5.923	5.993	5.923	5.964	0	-0.00(-0.06%)
Oct 30, 2013	5.890	5.978	5.890	5.968	0	+0.06(+0.97%)
Oct 29, 2013	5.910	5.910	5.890	5.910	0	+0.03(+0.46%)
Oct 28, 2013	5.924	5.937	5.883	5.883	0	-0.05(-0.80%)
Oct 25, 2013	5.951	5.951	5.924	5.930	0	+0.01(+0.11%)
Oct 24, 2013	5.849	5.978	5.829	5.924	0	+0.04(+0.69%)
Oct 23, 2013	5.815	5.897	5.809	5.883	0	+0.07(+1.16%)
Oct 22, 2013	5.613	5.829	5.613	5.816	0	+0.17(+2.99%)
Oct 21, 2013	5.619	5.674	5.592	5.646	0	-0.05(-0.83%)
Oct 18, 2013	5.653	5.755	5.560	5.694	12,831	-0.04(-0.71%)
Oct 17, 2013	5.592	5.734	5.532	5.734	0	+0.12(+2.17%)
Oct 16, 2013	5.619	5.782	5.565	5.613	0	+0.05(+0.97%)
Oct 15, 2013	5.917	5.917	5.532	5.559	0	-0.40(-6.70%)
Oct 14, 2013	5.795	5.958	5.768	5.958	0	+0.04(+0.69%)
Oct 11, 2013	5.883	6.005	5.843	5.917	0	+0.03(+0.46%)
Oct 10, 2013	5.788	5.910	5.788	5.890	0	+0.11(+1.92%)
Oct 09, 2013	5.613	5.816	5.613	5.779	0	+0.02(+0.42%)
Oct 08, 2013	5.768	5.802	5.606	5.755	0	-0.04(-0.70%)
Oct 07, 2013	5.876	5.876	5.775	5.795	0	-0.08(-1.38%)
Oct 04, 2013	5.829	5.880	5.802	5.876	0	+0.02(+0.35%)
Oct 03, 2013	5.883	5.883	5.836	5.856	0	-0.01(-0.12%)
Oct 02, 2013	5.816	5.863	5.816	5.863	0	+0.01(+0.23%)
Oct 01, 2013	5.816	5.876	5.755	5.849	0	+0.03(+0.46%)
Sep 30, 2013	5.802	5.848	5.775	5.822	0	-0.04(-0.69%)
Sep 27, 2013	5.876	5.876	5.802	5.863	0	-0.01(-0.23%)
Sep 26, 2013	5.849	5.883	5.650	5.876	0	-0.01(-0.12%)
Sep 25, 2013	5.674	5.883	5.674	5.883	0	+0.16(+2.72%)
Sep 24, 2013	5.586	5.755	5.511	5.728	0	+0.18(+3.29%)
Sep 23, 2013	5.417	5.680	5.417	5.545	0	+0.12(+2.24%)
Sep 20, 2013	5.680	5.694	5.417	5.423	0	-0.21(-3.72%)
Sep 19, 2013	5.579	5.768	5.579	5.633	0	+0.02(+0.36%)
Sep 18, 2013	5.674	5.693	5.417	5.613	0	-0.14(-2.35%)
Sep 17, 2013	5.788	5.788	5.728	5.748	0	-0.05(-0.82%)
Sep 16, 2013	5.839	5.870	5.788	5.795	0	-0.01(-0.23%)
Sep 13, 2013	5.775	5.829	5.710	5.809	0	+0.07(+1.18%)
Sep 12, 2013	5.687	5.748	5.687	5.741	0	+0.09(+1.56%)
Sep 11, 2013	5.653	5.714	5.478	5.653	0	+0.06(+1.09%)
Sep 10, 2013	5.639	5.666	5.553	5.592	0	-0.07(-1.30%)
Sep 09, 2013	5.479	5.686	5.472	5.666	0	+0.20(+3.67%)
Sep 06, 2013	5.472	5.532	5.418	5.465	0	+0.03(+0.49%)
Sep 05, 2013	5.372	5.452	5.291	5.439	0	+0.14(+2.65%)
Sep 04, 2013	5.245	5.385	5.164	5.298	0	+0.01(+0.25%)
Sep 03, 2013	5.245	5.452	5.164	5.285	0	+0.13(+2.46%)
Aug 30, 2013	5.412	5.412	5.057	5.158	0	-0.24(-4.46%)
Aug 29, 2013	5.004	5.439	5.004	5.398	0	+0.43(+8.61%)
Aug 28, 2013	4.984	5.017	4.930	4.970	0	-0.01(-0.27%)
Aug 27, 2013	4.870	4.997	4.870	4.984	0	+0.11(+2.34%)
Aug 26, 2013	4.843	4.944	4.843	4.870	0	+0.02(+0.41%)
Aug 23, 2013	4.770	4.850	4.770	4.850	0	+0.01(+0.14%)
Aug 22, 2013	4.770	4.843	4.770	4.843	0	+0.11(+2.40%)
Aug 21, 2013	4.743	4.816	4.723	4.729	0	-0.01(-0.28%)
Aug 20, 2013	4.649	4.810	4.649	4.743	0	+0.18(+3.96%)
Aug 19, 2013	4.843	4.843	4.562	4.562	0	-0.22(-4.62%)
Aug 16, 2013	4.770	4.830	4.763	4.783	0	+0.02(+0.42%)
Aug 15, 2013	4.763	4.790	4.763	4.763	11,042	-0.07(-1.38%)
Aug 14, 2013	4.803	4.836	4.689	4.830	0	+0.01(+0.28%)
Aug 13, 2013	4.622	4.816	4.574	4.816	48,522	+0.28(+6.19%)
Aug 12, 2013	4.475	4.774	4.422	4.535	79,085	+0.11(+2.57%)
Aug 09, 2013	4.442	4.482	4.418	4.422	6,218	+0.00(+0.00%)
Aug 08, 2013	4.308	4.422	4.308	4.422	4,699	+0.17(+4.09%)
Aug 07, 2013	4.335	4.335	4.241	4.248	3,785	-0.11(-2.61%)
Aug 06, 2013	4.328	4.362	4.315	4.362	13,174	+0.04(+0.93%)
Aug 05, 2013	4.301	4.375	4.301	4.321	2,912	+0.09(+2.22%)
Aug 02, 2013	4.362	4.415	4.228	4.228	8,899	-0.19(-4.24%)
Aug 01, 2013	4.395	4.415	4.388	4.415	17,561	+0.10(+2.33%)
Jul 31, 2013	4.415	4.415	4.315	4.315	0	-0.09(-1.98%)
Jul 30, 2013	4.362	4.402	4.362	4.402	0	+0.02(+0.46%)
Jul 29, 2013	4.321	4.382	4.321	4.382	0	+0.05(+1.24%)
Jul 26, 2013	4.414	4.414	4.328	4.328	0	-0.01(-0.31%)
Jul 25, 2013	4.315	4.375	4.308	4.341	0	+0.01(+0.31%)
Jul 24, 2013	4.368	4.375	4.328	4.328	0	+0.03(+0.62%)
Jul 23, 2013	4.348	4.355	4.288	4.301	0	+0.00(+0.00%)
Jul 22, 2013	4.341	4.348	4.279	4.301	0	-0.01(-0.31%)
Jul 19, 2013	4.341	4.348	4.315	4.315	0	-0.01(-0.15%)
Jul 18, 2013	4.341	4.341	4.321	4.321	0	-0.01(-0.31%)
Jul 17, 2013	4.328	4.348	4.221	4.335	12,332	+0.03(+0.78%)
Jul 16, 2013	4.308	4.315	4.284	4.301	0	-0.01(-0.16%)
Jul 15, 2013	4.308	4.315	4.281	4.308	0	-0.03(-0.62%)
Jul 12, 2013	4.335	4.348	4.281	4.335	0	+0.00(+0.00%)
Jul 11, 2013	4.335	4.341	4.188	4.335	0	+0.05(+1.25%)
Jul 10, 2013	4.321	4.321	4.221	4.281	0	-0.04(-0.93%)
Jul 09, 2013	4.214	4.348	4.194	4.321	0	+0.11(+2.54%)
Jul 08, 2013	4.188	4.348	4.147	4.214	0	+0.03(+0.64%)
Jul 05, 2013	4.147	4.248	4.147	4.188	0	+0.00(+0.00%)
Jul 03, 2013	4.204	4.204	4.188	4.188	0	-0.08(-1.88%)
Jul 02, 2013	4.268	4.268	4.209	4.268	0	+0.01(+0.31%)
Jul 01, 2013	4.141	4.254	4.141	4.254	0	+0.11(+2.75%)
Jun 28, 2013	4.121	4.147	4.081	4.141	13,886	+0.02(+0.49%)
Jun 27, 2013	4.134	4.134	4.121	4.121	0	+0.04(+0.98%)
Jun 26, 2013	4.127	4.127	4.081	4.081	0	-0.01(-0.16%)
Jun 25, 2013	4.067	4.127	4.067	4.087	0	+0.06(+1.50%)
Jun 24, 2013	4.147	4.147	4.027	4.027	0	-0.14(-3.37%)
Jun 21, 2013	4.107	4.168	4.107	4.168	7,362	+0.11(+2.64%)
Jun 20, 2013	4.094	4.167	4.054	4.061	0	+0.02(+0.50%)
Jun 19, 2013	4.121	4.161	4.040	4.040	0	-0.04(-0.98%)
Jun 18, 2013	4.153	4.153	4.081	4.081	0	-0.04(-0.97%)
Jun 17, 2013	4.126	4.147	4.121	4.121	0	-0.03(-0.81%)
Jun 14, 2013	4.054	4.154	4.047	4.154	0	+0.08(+1.97%)
Jun 13, 2013	4.081	4.151	4.014	4.074	21,651	-0.04(-0.98%)
Jun 12, 2013	4.134	4.134	4.032	4.114	12,845	-0.04(-0.97%)
Jun 11, 2013	4.101	4.254	4.081	4.154	0	-0.01(-0.16%)
Jun 10, 2013	4.049	4.207	4.049	4.161	0	+0.18(+4.48%)
Jun 07, 2013	3.977	4.049	3.976	3.983	0	-0.03(-0.66%)
Jun 06, 2013	3.976	4.029	3.930	4.009	0	+0.03(+0.66%)
Jun 05, 2013	4.002	4.055	3.977	3.983	0	-0.03(-0.66%)
Jun 04, 2013	4.022	4.022	4.002	4.009	0	-0.10(-2.41%)
Jun 03, 2013	4.214	4.214	4.009	4.108	14,874	+0.04(+0.97%)
May 31, 2013	4.009	4.081	4.009	4.068	1,812	+0.03(+0.65%)
May 30, 2013	4.042	4.042	4.042	4.042	0	-0.01(-0.16%)
May 29, 2013	4.062	4.088	4.009	4.049	17,519	-0.02(-0.49%)
May 28, 2013	4.128	4.128	3.930	4.068	11,015	-0.06(-1.44%)
May 24, 2013	3.976	4.128	3.976	4.128	0	+0.11(+2.80%)
May 23, 2013	3.989	4.022	3.963	4.016	0	+0.01(+0.16%)
May 22, 2013	4.082	4.095	4.009	4.009	0	-0.05(-1.14%)
May 21, 2013	4.115	4.115	4.055	4.055	0	+0.02(+0.49%)
May 20, 2013	4.035	4.053	4.035	4.035	0	+0.01(+0.33%)
May 17, 2013	4.042	4.121	3.949	4.022	0	+0.06(+1.50%)
May 16, 2013	3.936	3.969	3.936	3.963	2,807	-0.01(-0.17%)
May 15, 2013	3.949	3.989	3.930	3.969	0	+0.05(+1.35%)
May 13, 2013	3.916	3.916	3.916	3.916	0	-0.03(-0.84%)
May 10, 2013	3.949	3.963	3.949	3.949	0	+0.01(+0.17%)
May 09, 2013	3.936	3.943	3.897	3.943	0	-0.02(-0.50%)
May 08, 2013	3.903	3.963	3.897	3.963	0	+0.03(+0.67%)
May 07, 2013	3.916	3.963	3.916	3.936	0	+0.03(+0.68%)
May 06, 2013	3.837	3.963	3.685	3.910	0	+0.07(+1.89%)
May 03, 2013	3.857	3.857	3.837	3.837	0	-0.02(-0.51%)
May 02, 2013	3.804	3.857	3.804	3.857	0	+0.07(+1.74%)
May 01, 2013	3.811	3.850	3.744	3.791	0	+0.00(+0.00%)
Apr 30, 2013	3.791	3.818	3.738	3.791	0	+0.01(+0.35%)
Apr 29, 2013	3.778	3.811	3.778	3.778	11,445	-0.01(-0.17%)
Apr 26, 2013	3.771	3.811	3.751	3.784	4,375	-0.01(-0.35%)
Apr 25, 2013	4.016	4.016	3.778	3.798	47,231	-0.20(-4.96%)
Apr 24, 2013	3.956	4.016	3.956	3.996	0	+0.01(+0.17%)
Apr 23, 2013	3.930	3.989	3.897	3.989	13,839	+0.04(+1.00%)
Apr 22, 2013	3.996	3.996	3.930	3.949	7,873	-0.07(-1.64%)
Apr 19, 2013	3.949	4.016	3.916	4.016	7,223	+0.05(+1.33%)
Apr 18, 2013	4.016	4.016	3.963	3.963	7,119	-0.01(-0.17%)
Apr 17, 2013	3.996	4.049	3.963	3.969	10,391	-0.05(-1.15%)
Apr 16, 2013	3.976	4.049	3.976	4.016	5,961	+0.04(+1.00%)
Apr 15, 2013	4.062	4.082	3.976	3.976	42,227	-0.10(-2.43%)
Apr 12, 2013	4.082	4.082	4.055	4.075	11,360	+0.01(+0.16%)
Apr 11, 2013	4.062	4.075	4.049	4.068	11,339	+0.01(+0.33%)
Apr 10, 2013	3.989	4.062	3.989	4.055	32,645	+0.05(+1.15%)
Apr 09, 2013	4.002	4.055	3.989	4.009	9,227	-0.02(-0.49%)
Apr 08, 2013	3.996	4.075	3.989	4.029	5,802	-0.01(-0.16%)
Apr 05, 2013	4.016	4.066	4.016	4.035	9,236	+0.00(+0.00%)
Apr 04, 2013	4.062	4.062	4.029	4.035	8,727	+0.01(+0.16%)
Apr 03, 2013	4.042	4.042	4.029	4.029	4,610	+0.00(+0.00%)
Apr 02, 2013	4.029	4.062	4.029	4.029	8,420	-0.05(-1.13%)
Apr 01, 2013	4.075	4.075	4.062	4.075	2,266	+0.00(+0.00%)
Mar 28, 2013	4.049	4.115	3.969	4.075	35,094	+0.09(+2.15%)
Mar 27, 2013	3.976	3.996	3.976	3.989	8,533	-0.07(-1.63%)
Mar 26, 2013	4.088	4.088	3.993	4.055	8,516	+0.05(+1.32%)
Mar 25, 2013	4.022	4.088	4.002	4.002	4,375	-0.03(-0.82%)
Mar 22, 2013	4.115	4.121	3.989	4.035	13,967	-0.04(-0.97%)
Mar 21, 2013	4.029	4.108	4.029	4.075	4,142	+0.04(+0.98%)
Mar 20, 2013	3.890	4.035	3.890	4.035	7,500	+0.03(+0.83%)
Mar 19, 2013	4.115	4.227	3.804	4.002	21,112	-0.08(-1.94%)
Mar 18, 2013	4.068	4.094	3.970	4.082	13,381	+0.09(+2.15%)
Mar 15, 2013	4.029	4.042	3.877	3.996	30,957	+0.04(+1.00%)
Mar 14, 2013	4.055	4.055	3.943	3.956	10,994	-0.01(-0.33%)
Mar 13, 2013	4.075	4.080	3.870	3.969	47,030	-0.09(-2.12%)
Mar 12, 2013	3.856	4.062	3.850	4.055	7,464	+0.01(+0.33%)
Mar 11, 2013	3.996	4.042	3.996	4.042	70,375	+0.07(+1.81%)
Mar 08, 2013	3.912	3.977	3.912	3.970	19,914	+0.07(+1.67%)
Mar 07, 2013	3.872	3.970	3.853	3.905	16,415	+0.06(+1.53%)
Mar 06, 2013	3.899	4.028	3.736	3.846	81,392	-0.07(-1.83%)
Mar 05, 2013	3.898	4.042	3.846	3.918	152,815	+0.08(+2.04%)
Mar 04, 2013	3.814	3.846	3.781	3.840	28,115	+0.03(+0.69%)
Mar 01, 2013	3.892	3.892	3.755	3.814	23,646	+0.05(+1.21%)
Feb 28, 2013	3.768	3.781	3.762	3.768	2,147	+0.05(+1.40%)
Feb 27, 2013	3.736	3.749	3.716	3.716	20,043	-0.01(-0.17%)
Feb 26, 2013	3.912	3.912	3.612	3.723	10,583	-0.08(-2.06%)
Feb 25, 2013	3.683	4.146	3.657	3.801	108,682	+0.12(+3.19%)
Feb 22, 2013	3.716	3.767	3.670	3.683	5,992	-0.03(-0.70%)
Feb 21, 2013	3.716	3.788	3.612	3.709	6,351	+0.03(+0.89%)
Feb 20, 2013	3.846	3.846	3.579	3.677	17,142	-0.16(-4.10%)
Feb 19, 2013	3.879	3.905	3.820	3.834	20,282	-0.02(-0.49%)
Feb 14, 2013	3.905	3.853	3.853	3.853	2,454	+0.02(+0.51%)
Feb 13, 2013	3.857	3.857	3.833	3.833	766	+0.02(+0.51%)
Feb 12, 2013	3.885	3.899	3.775	3.814	58,672	-0.04(-1.01%)
Feb 11, 2013	3.749	3.879	3.749	3.853	17,540	+0.10(+2.78%)
Feb 08, 2013	3.670	3.749	3.644	3.749	31,199	+0.10(+2.68%)
Feb 07, 2013	3.618	3.651	3.610	3.651	20,094	+0.03(+0.90%)
Feb 06, 2013	3.612	3.618	3.604	3.618	2,477	+0.01(+0.36%)
Feb 04, 2013	3.613	3.618	3.605	3.605	4,908	-0.01(-0.19%)
Feb 01, 2013	3.612	3.618	3.605	3.612	4,755	+0.03(+0.93%)
Jan 31, 2013	3.573	3.586	3.533	3.579	15,303	-0.03(-0.72%)
Jan 30, 2013	3.527	3.605	3.527	3.605	690	+0.05(+1.28%)
Jan 29, 2013	3.592	3.592	3.520	3.560	3,926	+0.01(+0.37%)
Jan 28, 2013	3.553	3.553	3.520	3.546	21,954	-0.02(-0.55%)
Jan 25, 2013	3.592	3.592	3.536	3.566	11,811	-0.03(-0.90%)
Jan 24, 2013	3.546	3.781	3.527	3.599	55,476	+0.07(+2.03%)
Jan 23, 2013	3.579	3.579	3.527	3.527	5,046	-0.03(-0.73%)
Jan 22, 2013	3.520	3.553	3.520	3.553	1,842	+0.02(+0.55%)
Jan 18, 2013	3.533	3.533	3.533	3.533	766	+0.02(+0.56%)
Jan 17, 2013	3.429	3.559	3.429	3.514	1,073	+0.08(+2.47%)
Jan 16, 2013	3.410	3.435	3.410	3.429	4,294	-0.03(-0.75%)
Jan 15, 2013	3.455	3.455	3.455	3.455	306	-0.01(-0.19%)
Jan 14, 2013	3.520	3.520	3.455	3.462	4,798	-0.03(-0.75%)
Jan 11, 2013	3.488	3.488	3.488	3.488	2,914	+0.03(+1.01%)
Jan 10, 2013	3.475	3.494	3.423	3.453	4,718	-0.03(-1.00%)
Jan 09, 2013	3.423	3.488	3.410	3.488	12,398	+0.04(+1.13%)
Jan 08, 2013	3.462	3.475	3.442	3.449	1,687	-0.04(-1.12%)
Jan 07, 2013	3.488	3.488	3.488	3.488	6,956	+0.00(+0.00%)
Jan 04, 2013	3.527	3.533	3.488	3.488	9,315	-0.04(-1.11%)
Jan 03, 2013	3.527	3.579	3.527	3.527	1,294	-0.03(-0.73%)

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.