Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2014	2.450	2.400	2.400	2.400	16	+0.09(+3.90%)
Apr 28, 2014	2.300	2.400	2.300	2.310	2,719	-0.08(-3.37%)
Apr 25, 2014	2.500	2.500	2.390	2.390	4,336	+0.02(+0.86%)
Apr 24, 2014	2.450	2.450	2.370	2.370	832	-0.03(-1.25%)
Apr 23, 2014	2.480	2.500	2.300	2.400	5,676	-0.10(-4.00%)
Apr 22, 2014	2.490	2.500	2.490	2.500	665	+0.05(+2.04%)
Apr 17, 2014	2.450	2.450	2.450	2.450	0	-0.13(-5.04%)
Apr 16, 2014	2.410	2.580	2.410	2.580	533	+0.18(+7.50%)
Apr 15, 2014	2.460	2.460	2.380	2.400	2,106	+0.08(+3.44%)
Apr 14, 2014	2.370	2.500	2.310	2.320	2,844	-0.09(-3.73%)
Apr 11, 2014	2.440	2.460	2.410	2.410	1,680	+0.17(+7.59%)
Apr 10, 2014	2.330	2.330	2.240	2.240	3,307	-0.04(-1.75%)
Apr 09, 2014	2.450	2.480	2.220	2.280	3,716	-0.09(-3.80%)
Apr 08, 2014	2.160	2.480	2.160	2.370	2,412	-0.12(-4.82%)
Apr 07, 2014	2.270	2.490	2.050	2.490	1,624	-0.04(-1.58%)
Apr 04, 2014	2.530	2.530	2.530	2.530	152	+0.09(+3.69%)
Apr 03, 2014	2.510	2.540	2.310	2.440	6,465	+0.00(+0.00%)
Apr 02, 2014	2.470	2.500	2.200	2.440	4,332	+0.01(+0.41%)
Apr 01, 2014	2.440	2.440	2.330	2.430	7,649	-0.02(-0.69%)
Mar 31, 2014	2.120	2.540	2.120	2.447	9,721	+0.40(+19.36%)
Mar 28, 2014	2.110	2.170	2.050	2.050	7,390	+0.05(+2.50%)
Mar 27, 2014	1.980	2.080	1.980	2.000	3,962	+0.04(+2.04%)
Mar 26, 2014	1.990	2.080	1.960	1.960	2,458	-0.06(-2.97%)
Mar 25, 2014	2.150	2.260	2.020	2.020	4,151	-0.09(-4.27%)
Mar 24, 2014	2.350	2.410	1.920	2.110	11,782	-0.16(-7.05%)
Mar 21, 2014	2.520	2.590	2.270	2.270	100,368	-0.29(-11.33%)
Mar 20, 2014	2.570	2.590	2.420	2.560	9,812	+0.09(+3.64%)
Mar 19, 2014	2.520	2.530	2.350	2.470	2,526	+0.10(+4.22%)
Mar 18, 2014	2.450	2.500	2.370	2.370	3,572	-0.12(-4.82%)
Mar 17, 2014	2.450	2.590	2.434	2.490	1,382	+0.02(+0.81%)
Mar 14, 2014	2.500	2.590	2.470	2.470	9,192	+0.00(+0.00%)
Mar 13, 2014	2.450	2.520	2.430	2.470	11,977	-0.24(-8.76%)
Mar 12, 2014	2.440	2.730	2.440	2.707	5,719	+0.06(+2.15%)
Mar 11, 2014	2.690	2.740	2.580	2.650	4,478	+0.01(+0.38%)
Mar 10, 2014	2.600	2.760	2.446	2.640	22,458	+0.04(+1.54%)
Mar 07, 2014	2.580	2.600	2.498	2.600	8,577	+0.04(+1.56%)
Mar 06, 2014	2.450	2.570	2.450	2.560	2,477	+0.17(+7.11%)
Mar 05, 2014	2.350	2.510	2.340	2.390	4,954	+0.06(+2.58%)
Mar 04, 2014	2.590	2.590	2.330	2.330	7,296	-0.12(-4.89%)
Mar 03, 2014	2.470	2.500	2.370	2.450	2,555	-0.05(-2.00%)
Feb 28, 2014	2.502	2.502	2.500	2.500	325	-0.06(-2.34%)
Feb 27, 2014	2.630	2.630	2.550	2.560	5,236	-0.13(-4.83%)
Feb 26, 2014	2.750	2.770	2.640	2.690	4,322	+0.05(+1.89%)
Feb 25, 2014	2.640	2.640	2.640	2.640	517	+0.00(+0.00%)
Feb 21, 2014	2.630	2.640	2.640	2.640	51	-0.11(-4.00%)
Feb 20, 2014	2.640	2.750	2.610	2.750	3,431	+0.15(+5.77%)
Feb 19, 2014	2.600	2.640	2.600	2.600	2,562	-0.05(-1.89%)
Feb 18, 2014	2.650	2.650	2.650	2.650	367	-0.16(-5.69%)
Feb 14, 2014	2.810	2.810	2.810	2.810	100	-0.01(-0.35%)
Feb 13, 2014	2.730	2.840	2.660	2.820	11,465	+0.03(+1.08%)
Feb 12, 2014	2.790	2.810	2.740	2.790	1,130	+0.15(+5.68%)
Feb 11, 2014	2.840	2.850	2.640	2.640	8,941	-0.22(-7.69%)
Feb 10, 2014	2.660	2.870	2.620	2.860	8,513	+0.04(+1.42%)
Feb 07, 2014	2.810	2.820	2.810	2.820	290	+0.10(+3.68%)
Feb 06, 2014	2.700	2.820	2.614	2.720	30,228	+0.11(+4.21%)
Feb 05, 2014	2.830	2.850	2.530	2.610	8,713	-0.24(-8.42%)
Feb 04, 2014	2.850	2.850	2.850	2.850	502	-0.04(-1.38%)
Feb 03, 2014	2.910	2.940	2.500	2.890	4,181	-0.06(-2.03%)
Jan 31, 2014	2.950	2.950	2.950	2.950	203	+0.03(+1.03%)
Jan 30, 2014	3.110	3.110	2.850	2.920	12,194	-0.21(-6.71%)
Jan 29, 2014	3.060	3.130	2.900	3.130	5,099	+0.13(+4.33%)
Jan 28, 2014	3.130	3.130	3.000	3.000	1,200	+0.04(+1.35%)
Jan 27, 2014	3.100	3.150	2.960	2.960	3,038	-0.24(-7.50%)
Jan 24, 2014	3.150	3.200	3.150	3.200	5,734	+0.01(+0.31%)
Jan 22, 2014	3.160	3.190	3.190	3.190	220	+0.07(+2.24%)
Jan 21, 2014	3.220	3.220	3.090	3.120	12,124	-0.10(-3.11%)
Jan 17, 2014	3.220	3.220	3.220	3.220	700	-0.11(-3.27%)
Jan 16, 2014	3.200	3.329	3.200	3.329	2,342	+0.09(+2.91%)
Jan 15, 2014	3.260	3.260	3.210	3.235	23,355	-0.06(-1.67%)
Jan 14, 2014	3.316	3.316	3.240	3.290	3,416	-0.03(-0.90%)
Jan 10, 2014	3.340	3.320	3.320	3.320	3,700	-0.06(-1.78%)
Jan 09, 2014	3.250	3.390	3.240	3.380	3,628	+0.12(+3.65%)
Jan 08, 2014	3.260	3.261	3.260	3.261	545	-0.03(-0.88%)
Jan 07, 2014	3.250	3.290	3.250	3.290	1,028	-0.03(-0.90%)
Jan 06, 2014	3.300	3.350	3.270	3.320	2,247	-0.04(-1.19%)
Jan 03, 2014	3.520	3.590	3.280	3.360	23,834	-0.23(-6.41%)
Jan 02, 2014	3.510	3.590	3.500	3.590	5,726	+0.04(+1.13%)
Dec 31, 2013	3.540	3.550	3.550	3.550	8,900	-0.04(-1.11%)
Dec 30, 2013	3.555	3.590	3.500	3.590	1,617	+0.00(+0.00%)
Dec 27, 2013	3.540	3.590	3.540	3.590	851	+0.09(+2.57%)
Dec 26, 2013	3.550	3.590	3.500	3.500	5,344	-0.09(-2.51%)
Dec 24, 2013	3.590	3.590	3.590	3.590	208	+0.08(+2.28%)
Dec 23, 2013	3.500	3.620	3.500	3.510	8,715	-0.01(-0.28%)
Dec 20, 2013	3.560	3.680	3.500	3.520	7,003	-0.10(-2.76%)
Dec 19, 2013	3.460	3.630	3.460	3.620	22,512	+0.12(+3.43%)
Dec 18, 2013	3.505	3.630	3.500	3.500	9,139	-0.01(-0.28%)
Dec 17, 2013	3.510	3.690	3.510	3.510	7,225	-0.13(-3.57%)
Dec 13, 2013	3.550	3.640	3.640	3.640	121	+0.10(+2.82%)
Dec 12, 2013	3.530	3.650	3.530	3.540	4,475	+0.03(+0.86%)
Dec 11, 2013	3.590	3.590	3.510	3.510	3,821	+0.00(+0.00%)
Dec 10, 2013	3.480	3.600	3.480	3.510	9,213	-0.12(-3.31%)
Dec 09, 2013	3.510	3.680	3.500	3.630	3,559	+0.13(+3.71%)
Dec 06, 2013	3.500	3.660	3.500	3.500	0	-0.01(-0.28%)
Dec 05, 2013	3.580	3.720	3.500	3.510	0	-0.03(-0.85%)
Dec 04, 2013	3.640	3.640	3.540	3.540	0	-0.10(-2.75%)
Dec 03, 2013	3.410	3.790	3.410	3.640	0	+0.11(+3.12%)
Dec 02, 2013	3.730	3.840	3.500	3.530	0	-0.15(-4.08%)
Nov 29, 2013	3.700	3.700	3.680	3.680	0	-0.07(-1.87%)
Nov 27, 2013	3.460	3.750	3.325	3.750	0	+0.21(+5.93%)
Nov 26, 2013	3.610	3.640	3.500	3.540	0	-0.10(-2.75%)
Nov 25, 2013	3.620	3.640	3.480	3.640	0	+0.00(+0.00%)
Nov 22, 2013	3.520	3.640	3.520	3.640	0	+0.22(+6.40%)
Nov 21, 2013	3.413	3.650	3.413	3.421	0	-0.18(-4.97%)
Nov 20, 2013	3.600	3.650	3.540	3.600	0	+0.00(+0.00%)
Nov 19, 2013	3.600	3.600	3.600	3.600	0	+0.06(+1.69%)
Nov 18, 2013	3.500	3.570	3.330	3.540	0	+0.06(+1.72%)
Nov 15, 2013	3.212	3.490	3.190	3.480	0	+0.15(+4.50%)
Nov 14, 2013	3.300	3.420	3.150	3.330	0	-0.13(-3.76%)
Nov 12, 2013	3.300	3.460	3.300	3.460	0	+0.15(+4.53%)
Nov 11, 2013	3.380	3.410	3.250	3.310	0	-0.04(-1.19%)
Nov 08, 2013	3.350	3.400	3.330	3.350	0	-0.03(-0.89%)
Nov 07, 2013	3.490	3.490	3.380	3.380	0	-0.09(-2.59%)
Nov 06, 2013	3.350	3.480	3.350	3.470	0	+0.07(+2.06%)
Nov 05, 2013	3.250	3.400	3.250	3.400	0	+0.05(+1.49%)
Nov 04, 2013	3.380	3.480	3.350	3.350	0	-0.01(-0.30%)
Nov 01, 2013	3.450	3.450	3.350	3.360	0	-0.13(-3.72%)
Oct 31, 2013	3.420	3.500	3.420	3.490	0	-0.03(-0.85%)
Oct 30, 2013	3.530	3.620	3.520	3.520	0	-0.09(-2.49%)
Oct 28, 2013	3.450	3.610	3.610	3.610	5,200	+0.07(+1.98%)
Oct 25, 2013	3.361	3.540	3.361	3.540	0	+0.18(+5.36%)
Oct 24, 2013	3.370	3.370	3.360	3.360	0	-0.00(-0.00%)
Oct 23, 2013	3.350	3.360	3.350	3.360	0	+0.00(+0.00%)
Oct 22, 2013	3.500	3.500	3.350	3.360	0	-0.12(-3.45%)
Oct 21, 2013	3.490	3.500	3.480	3.480	0	+0.01(+0.29%)
Oct 18, 2013	3.400	3.480	3.400	3.470	4,129	+0.10(+2.97%)
Oct 17, 2013	3.400	3.400	3.360	3.370	0	-0.10(-2.88%)
Oct 16, 2013	3.400	3.490	3.400	3.470	0	+0.03(+0.88%)
Oct 15, 2013	3.361	3.440	3.350	3.440	0	+0.04(+1.17%)
Oct 14, 2013	3.370	3.400	3.350	3.400	0	+0.03(+0.89%)
Oct 11, 2013	3.350	3.470	3.321	3.370	0	-0.01(-0.30%)
Oct 10, 2013	3.530	3.530	3.310	3.380	0	-0.17(-4.79%)
Oct 09, 2013	3.620	3.620	3.523	3.550	0	-0.09(-2.47%)
Oct 08, 2013	3.540	3.650	3.500	3.640	0	+0.12(+3.41%)
Oct 07, 2013	3.650	3.650	3.520	3.520	0	-0.07(-1.95%)
Oct 04, 2013	3.550	3.750	3.550	3.590	0	+0.04(+1.13%)
Oct 03, 2013	3.550	3.550	3.540	3.550	0	-0.13(-3.53%)
Oct 02, 2013	3.680	3.680	3.680	3.680	0	+0.02(+0.55%)
Oct 01, 2013	3.720	3.730	3.570	3.660	0	+0.01(+0.27%)
Sep 27, 2013	3.650	3.650	3.595	3.650	0	+0.01(+0.27%)
Sep 26, 2013	3.670	3.740	3.640	3.640	0	+0.04(+0.97%)
Sep 25, 2013	3.720	3.720	3.605	3.605	0	+0.04(+1.26%)
Sep 24, 2013	3.550	3.721	3.550	3.560	0	-0.06(-1.66%)
Sep 23, 2013	3.620	3.770	3.560	3.620	0	+0.02(+0.56%)
Sep 20, 2013	3.700	3.810	3.600	3.600	0	-0.20(-5.26%)
Sep 19, 2013	3.720	3.850	3.592	3.800	0	+0.09(+2.43%)
Sep 17, 2013	3.720	3.710	3.710	3.710	3,000	+0.05(+1.37%)
Sep 16, 2013	3.664	3.900	3.648	3.660	0	-0.00(-0.11%)
Sep 12, 2013	3.870	3.664	3.664	3.664	2,300	-0.15(-3.86%)
Sep 11, 2013	3.750	3.850	3.750	3.811	0	+0.14(+3.70%)
Sep 10, 2013	3.590	3.900	3.590	3.675	0	+0.13(+3.81%)
Sep 09, 2013	3.540	3.690	3.540	3.540	0	-0.15(-4.06%)
Sep 06, 2013	3.590	3.690	3.590	3.690	0	+0.15(+4.24%)
Sep 05, 2013	3.660	3.690	3.540	3.540	0	+0.00(+0.00%)
Sep 04, 2013	3.640	3.790	3.540	3.540	0	-0.05(-1.39%)
Sep 03, 2013	3.572	3.720	3.572	3.590	0	-0.10(-2.71%)
Aug 30, 2013	3.660	3.690	3.660	3.690	0	+0.02(+0.54%)
Aug 29, 2013	3.660	3.680	3.660	3.670	0	-0.01(-0.27%)
Aug 28, 2013	3.690	3.700	3.660	3.680	0	-0.02(-0.54%)
Aug 27, 2013	3.560	3.700	3.560	3.700	0	+0.09(+2.49%)
Aug 26, 2013	3.550	3.760	3.540	3.610	0	+0.00(+0.00%)
Aug 23, 2013	3.820	3.850	3.520	3.610	0	-0.24(-6.23%)
Aug 22, 2013	3.807	3.900	3.800	3.850	0	+0.01(+0.26%)
Aug 21, 2013	3.820	3.880	3.800	3.840	0	+0.02(+0.52%)
Aug 20, 2013	3.670	3.820	3.670	3.820	0	+0.18(+4.95%)
Aug 19, 2013	3.850	3.850	3.620	3.640	0	-0.21(-5.45%)
Aug 16, 2013	3.600	3.940	3.600	3.850	0	+0.00(+0.00%)
Aug 15, 2013	3.670	3.950	3.670	3.850	7,133	+0.01(+0.26%)
Aug 14, 2013	3.700	3.980	3.700	3.840	0	+0.13(+3.50%)
Aug 13, 2013	3.760	3.800	3.710	3.710	4,894	-0.14(-3.64%)
Aug 12, 2013	3.630	3.970	3.630	3.850	4,766	+0.02(+0.52%)
Aug 09, 2013	3.570	3.860	3.570	3.830	4,205	+0.20(+5.51%)
Aug 08, 2013	3.530	3.830	3.530	3.630	3,826	+0.13(+3.71%)
Aug 07, 2013	3.590	3.670	3.500	3.500	1,400	-0.05(-1.41%)
Aug 06, 2013	3.660	3.850	3.510	3.550	14,523	-0.12(-3.27%)
Aug 05, 2013	3.790	3.800	3.560	3.670	7,390	+0.05(+1.38%)
Aug 02, 2013	3.620	3.620	3.620	3.620	100	-0.17(-4.49%)
Aug 01, 2013	3.640	3.790	3.620	3.790	3,656	+0.03(+0.80%)
Jul 31, 2013	3.730	3.920	3.580	3.760	0	+0.13(+3.58%)
Jul 30, 2013	3.700	3.860	3.630	3.630	0	-0.11(-2.94%)
Jul 29, 2013	3.650	3.950	3.551	3.740	0	+0.10(+2.75%)
Jul 26, 2013	3.542	3.640	3.542	3.640	0	+0.01(+0.28%)
Jul 25, 2013	3.860	3.870	3.630	3.630	0	-0.19(-4.97%)
Jul 24, 2013	3.800	4.010	3.645	3.820	0	-0.02(-0.56%)
Jul 23, 2013	3.620	3.870	3.620	3.841	0	+0.22(+6.12%)
Jul 22, 2013	3.700	3.700	3.530	3.620	0	-0.08(-2.16%)
Jul 18, 2013	3.500	3.700	3.700	3.700	4,300	+0.19(+5.41%)
Jul 17, 2013	3.490	3.586	3.490	3.510	4,900	+0.01(+0.29%)
Jul 16, 2013	3.520	3.580	3.500	3.500	0	-0.02(-0.57%)
Jul 15, 2013	3.530	3.550	3.500	3.520	0	-0.01(-0.28%)
Jul 12, 2013	3.530	3.690	3.500	3.530	0	+0.00(+0.00%)
Jul 11, 2013	3.670	3.710	3.500	3.530	0	+0.02(+0.57%)
Jul 10, 2013	3.530	3.530	3.500	3.510	0	-0.03(-0.85%)
Jul 09, 2013	3.600	3.710	3.540	3.540	0	-0.02(-0.56%)
Jul 08, 2013	3.560	3.620	3.560	3.560	0	-0.08(-2.20%)
Jul 05, 2013	3.560	3.650	3.520	3.640	0	+0.12(+3.41%)
Jul 03, 2013	3.710	3.710	3.500	3.520	0	+0.01(+0.28%)
Jul 02, 2013	3.580	3.590	3.510	3.510	0	+0.00(+0.00%)
Jul 01, 2013	3.550	3.670	3.500	3.510	0	-0.07(-1.96%)
Jun 28, 2013	3.845	3.878	3.550	3.580	11,597	-0.21(-5.54%)
Jun 26, 2013	3.680	3.790	3.550	3.790	0	+0.12(+3.27%)
Jun 25, 2013	3.510	3.820	3.510	3.670	0	+0.14(+3.97%)
Jun 24, 2013	3.600	3.651	3.530	3.530	0	-0.07(-1.94%)
Jun 21, 2013	3.640	3.730	3.600	3.600	3,306	-0.04(-1.10%)
Jun 20, 2013	3.660	3.790	3.600	3.640	0	-0.19(-4.96%)
Jun 19, 2013	3.620	3.860	3.620	3.830	0	+0.21(+5.80%)
Jun 18, 2013	3.520	3.620	3.520	3.620	0	-0.19(-4.99%)
Jun 17, 2013	3.550	3.820	3.550	3.810	0	+0.27(+7.63%)
Jun 14, 2013	3.630	3.680	3.520	3.540	0	-0.14(-3.80%)
Jun 13, 2013	3.520	3.850	3.520	3.680	1,399	-0.12(-3.16%)
Jun 12, 2013	3.690	3.840	3.670	3.800	6,848	+0.04(+1.06%)
Jun 11, 2013	3.870	3.870	3.650	3.760	3,397	-0.08(-2.08%)
Jun 10, 2013	3.670	3.900	3.670	3.840	0	+0.19(+5.21%)
Jun 07, 2013	3.730	3.830	3.507	3.650	0	-0.15(-3.95%)
Jun 06, 2013	3.590	3.890	3.500	3.800	0	+0.30(+8.57%)
Jun 05, 2013	3.510	3.700	3.480	3.500	0	-0.06(-1.69%)
Jun 04, 2013	3.580	3.740	3.550	3.560	0	+0.16(+4.71%)
Jun 03, 2013	3.650	3.860	3.400	3.400	11,224	-0.51(-13.04%)
May 31, 2013	3.620	3.920	3.620	3.910	16,488	+0.12(+3.17%)
May 30, 2013	3.920	3.990	3.700	3.790	0	-0.13(-3.32%)
May 29, 2013	3.818	4.000	3.780	3.920	7,350	+0.07(+1.82%)
May 28, 2013	3.800	3.860	3.770	3.850	7,484	-0.05(-1.28%)
May 24, 2013	3.760	3.900	3.760	3.900	0	+0.04(+1.04%)
May 23, 2013	3.850	3.900	3.850	3.860	0	+0.10(+2.66%)
May 22, 2013	3.730	3.900	3.730	3.760	0	+0.11(+3.01%)
May 21, 2013	3.690	3.900	3.573	3.650	0	-0.10(-2.67%)
May 20, 2013	3.640	3.860	3.640	3.750	0	+0.12(+3.31%)
May 17, 2013	3.610	3.890	3.600	3.630	0	+0.04(+1.11%)
May 16, 2013	3.590	3.860	3.580	3.590	6,573	-0.23(-6.02%)
May 15, 2013	3.570	3.910	3.570	3.820	0	-0.12(-3.05%)
May 13, 2013	3.745	3.960	3.730	3.940	0	+0.14(+3.68%)
May 10, 2013	3.800	3.800	3.800	3.800	0	+0.03(+0.80%)
May 09, 2013	4.000	4.000	3.770	3.770	0	-0.23(-5.75%)
May 08, 2013	3.980	4.030	3.900	4.000	0	-0.01(-0.25%)
May 07, 2013	3.880	4.010	3.850	4.010	0	+0.12(+3.08%)
May 06, 2013	3.900	3.960	3.878	3.890	0	-0.04(-1.02%)
May 03, 2013	3.760	3.950	3.720	3.930	0	+0.00(+0.00%)

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.