Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	1.650	1.650	1.600	1.600	4,300	-0.05(-3.03%)
May 30, 2013	1.660	1.660	1.630	1.650	7,860	-0.01(-0.60%)
May 29, 2013	1.780	1.780	1.560	1.660	52,843	-0.12(-6.74%)
May 28, 2013	1.800	1.800	1.780	1.780	6,520	+0.02(+1.14%)
May 24, 2013	1.790	1.790	1.760	1.760	3,100	+0.03(+1.73%)
May 23, 2013	1.730	1.730	1.700	1.730	7,900	+0.00(+0.00%)
May 22, 2013	1.800	1.800	1.710	1.730	7,742	-0.05(-2.81%)
May 21, 2013	1.830	1.830	1.780	1.780	3,197	-0.03(-1.66%)
May 20, 2013	1.800	1.820	1.770	1.810	36,914	+0.01(+0.56%)
May 17, 2013	1.820	1.820	1.780	1.800	860	+0.00(+0.00%)
May 16, 2013	1.810	1.840	1.750	1.800	11,813	-0.01(-0.55%)
May 15, 2013	1.810	1.810	1.770	1.810	12,800	+0.02(+1.12%)
May 13, 2013	1.780	1.810	1.770	1.790	1,900	-0.01(-0.56%)
May 10, 2013	1.820	1.820	1.800	1.800	3,100	+0.00(+0.00%)
May 09, 2013	1.800	1.840	1.770	1.800	6,212	+0.02(+1.12%)
May 08, 2013	1.720	1.780	1.710	1.780	6,916	+0.06(+3.49%)
May 07, 2013	1.820	1.840	1.710	1.720	8,700	-0.02(-1.15%)
May 06, 2013	1.790	1.790	1.710	1.740	3,696	+0.01(+0.58%)
May 03, 2013	1.760	1.760	1.710	1.730	2,800	-0.02(-1.14%)
May 02, 2013	1.760	1.780	1.750	1.750	1,400	+0.00(+0.00%)
May 01, 2013	1.770	1.780	1.750	1.750	12,317	+0.01(+0.57%)
Apr 30, 2013	1.860	1.860	1.730	1.740	8,654	-0.01(-0.57%)
Apr 29, 2013	1.800	1.800	1.690	1.750	15,034	+0.01(+0.57%)
Apr 26, 2013	1.700	1.750	1.700	1.740	33,540	+0.07(+3.94%)
Apr 25, 2013	1.750	1.750	1.600	1.674	47,585	-0.02(-0.95%)
Apr 24, 2013	1.740	1.740	1.600	1.690	13,325	-0.05(-2.87%)
Apr 23, 2013	1.700	1.750	1.700	1.740	46,046	+0.05(+2.96%)
Apr 22, 2013	1.780	1.780	1.690	1.690	1,400	-0.05(-2.87%)
Apr 19, 2013	1.780	1.780	1.710	1.740	23,954	+0.04(+2.35%)
Apr 18, 2013	1.700	1.720	1.620	1.700	41,671	-0.03(-1.73%)
Apr 17, 2013	1.790	1.790	1.690	1.730	8,924	-0.04(-2.26%)
Apr 16, 2013	1.800	1.890	1.770	1.770	55,589	+0.00(+0.00%)
Apr 15, 2013	1.750	1.780	1.750	1.770	24,990	-0.01(-0.56%)
Apr 12, 2013	1.770	1.780	1.740	1.780	3,853	+0.03(+1.71%)
Apr 11, 2013	1.750	1.750	1.750	1.750	400	+0.00(+0.01%)
Apr 10, 2013	1.770	1.790	1.750	1.750	10,230	+0.00(+0.00%)
Apr 09, 2013	1.780	1.800	1.750	1.750	10,580	-0.03(-1.69%)
Apr 08, 2013	1.800	1.800	1.780	1.780	3,100	+0.02(+1.14%)
Apr 05, 2013	1.760	1.760	1.760	1.760	3,000	-0.01(-0.57%)
Apr 04, 2013	1.750	1.770	1.750	1.770	2,800	+0.04(+2.31%)
Apr 03, 2013	1.870	1.870	1.730	1.730	15,500	-0.07(-3.89%)
Apr 02, 2013	1.850	1.850	1.800	1.800	3,570	-0.05(-2.70%)
Apr 01, 2013	1.880	1.880	1.830	1.850	1,661	+0.00(+0.00%)
Mar 28, 2013	1.920	1.920	1.830	1.850	40,584	-0.04(-2.01%)
Mar 27, 2013	1.850	1.920	1.850	1.888	31,300	+0.07(+3.74%)
Mar 25, 2013	1.770	1.820	1.820	1.820	13,400	-0.03(-1.62%)
Mar 22, 2013	1.860	1.860	1.850	1.850	9,400	+0.00(+0.00%)
Mar 21, 2013	1.850	1.870	1.760	1.850	50,886	+0.00(+0.00%)
Mar 20, 2013	1.890	1.890	1.850	1.850	15,550	+0.00(+0.00%)
Mar 19, 2013	1.850	1.870	1.850	1.850	30,353	-0.01(-0.54%)
Mar 18, 2013	1.900	1.900	1.841	1.860	32,097	-0.02(-1.06%)
Mar 15, 2013	1.840	1.890	1.840	1.880	16,808	+0.06(+3.30%)
Mar 14, 2013	1.850	1.870	1.820	1.820	12,568	+0.01(+0.55%)
Mar 13, 2013	1.840	1.850	1.810	1.810	9,000	+0.01(+0.56%)
Mar 12, 2013	1.870	1.870	1.750	1.800	9,888	-0.04(-2.17%)
Mar 11, 2013	1.800	1.880	1.770	1.840	94,091	+0.04(+2.22%)
Mar 08, 2013	1.800	1.800	1.750	1.800	40,146	+0.00(+0.00%)
Mar 07, 2013	1.750	1.850	1.750	1.800	13,236	+0.11(+6.51%)
Mar 06, 2013	1.810	1.832	1.540	1.690	190,272	-0.14(-7.65%)
Mar 05, 2013	1.900	1.870	1.825	1.830	26,151	+0.01(+0.55%)
Mar 04, 2013	1.890	1.890	1.820	1.820	5,346	-0.07(-3.70%)
Mar 01, 2013	1.970	1.970	1.870	1.890	11,465	-0.08(-4.25%)
Feb 28, 2013	1.980	2.000	1.974	1.974	13,700	+0.01(+0.71%)
Feb 27, 2013	1.910	1.960	1.900	1.960	36,950	+0.10(+5.66%)
Feb 26, 2013	2.000	2.000	1.770	1.855	36,987	-0.11(-5.65%)
Feb 25, 2013	2.020	2.020	1.956	1.966	19,601	-0.03(-1.70%)
Feb 22, 2013	2.050	2.120	1.990	2.000	91,254	+0.00(+0.00%)
Feb 21, 2013	2.020	2.070	2.000	2.000	9,700	-0.02(-0.99%)
Feb 20, 2013	2.020	2.030	1.980	2.020	14,000	-0.02(-0.98%)
Feb 19, 2013	2.090	2.100	2.000	2.040	70,013	+0.01(+0.49%)
Feb 15, 2013	2.050	2.150	2.020	2.030	12,759	-0.02(-0.98%)
Feb 14, 2013	2.200	2.250	2.000	2.050	147,991	-0.11(-5.09%)
Feb 13, 2013	2.240	2.240	2.160	2.160	10,900	+0.02(+0.93%)
Feb 12, 2013	2.060	2.260	2.010	2.140	94,298	+0.00(+0.05%)
Feb 11, 2013	2.010	2.140	1.990	2.139	45,072	+0.05(+2.34%)
Feb 08, 2013	2.010	2.090	2.010	2.090	14,176	+0.04(+1.95%)
Feb 07, 2013	2.010	2.050	1.950	2.050	29,154	+0.05(+2.50%)
Feb 06, 2013	2.050	2.060	1.950	2.000	44,370	-0.08(-3.85%)
Feb 04, 2013	2.090	2.100	2.040	2.080	7,462	-0.00(-0.19%)
Feb 01, 2013	2.100	2.100	2.010	2.084	38,751	-0.02(-0.76%)
Jan 31, 2013	2.110	2.120	2.050	2.100	24,450	-0.01(-0.47%)
Jan 30, 2013	2.100	2.139	2.074	2.110	20,256	+0.04(+1.93%)
Jan 29, 2013	2.200	2.220	2.040	2.070	21,528	-0.15(-6.76%)
Jan 28, 2013	2.320	2.370	2.170	2.220	73,614	-0.10(-4.31%)
Jan 25, 2013	2.250	2.590	2.220	2.320	274,977	+0.11(+4.98%)
Jan 24, 2013	2.120	2.300	2.050	2.210	183,539	+0.18(+8.87%)
Jan 23, 2013	1.940	2.050	1.930	2.030	59,805	+0.12(+6.28%)
Jan 22, 2013	1.990	1.990	1.900	1.910	19,613	-0.08(-4.02%)
Jan 18, 2013	1.900	2.000	1.880	1.990	28,168	+0.08(+4.19%)
Jan 17, 2013	1.900	2.000	1.872	1.910	49,158	+0.01(+0.53%)
Jan 16, 2013	1.860	1.930	1.860	1.900	43,801	+0.05(+2.70%)
Jan 15, 2013	1.800	1.951	1.802	1.850	63,238	+0.05(+2.69%)
Jan 14, 2013	1.750	1.840	1.750	1.802	74,146	+0.10(+5.97%)
Jan 11, 2013	1.620	1.700	1.620	1.700	26,106	+0.08(+4.94%)
Jan 10, 2013	1.553	1.620	1.500	1.620	48,300	+0.02(+1.25%)
Jan 09, 2013	1.590	1.640	1.550	1.600	6,186	+0.03(+2.04%)
Jan 08, 2013	1.620	1.620	1.510	1.568	20,273	-0.04(-2.61%)
Jan 07, 2013	1.720	1.720	1.610	1.610	7,500	-0.08(-4.73%)
Jan 04, 2013	1.700	1.700	1.660	1.690	600	+0.04(+2.42%)
Jan 03, 2013	1.550	1.760	1.500	1.650	20,729	+0.14(+9.27%)
Jan 02, 2013	1.689	1.850	1.480	1.510	110,931	-0.05(-3.21%)
Dec 31, 2012	1.500	1.650	1.500	1.560	28,500	+0.02(+1.30%)
Dec 28, 2012	1.695	1.695	1.520	1.540	65,918	-0.18(-10.47%)
Dec 27, 2012	1.670	1.720	1.640	1.720	13,454	+0.08(+4.88%)
Dec 26, 2012	1.850	1.900	1.630	1.640	60,227	-0.16(-8.89%)
Dec 24, 2012	1.690	1.840	1.690	1.800	48,600	+0.10(+5.88%)
Dec 21, 2012	1.680	1.710	1.640	1.700	23,967	+0.02(+1.19%)
Dec 20, 2012	1.660	1.680	1.560	1.680	17,194	+0.05(+3.07%)
Dec 19, 2012	1.650	1.670	1.571	1.630	14,650	-0.04(-2.40%)
Dec 18, 2012	1.680	1.680	1.644	1.670	20,298	-0.01(-0.60%)
Dec 17, 2012	1.650	1.680	1.650	1.680	12,349	+0.03(+1.82%)
Dec 14, 2012	1.620	1.650	1.620	1.650	27,396	+0.03(+1.85%)
Dec 13, 2012	1.620	1.620	1.620	1.620	860	-0.01(-0.61%)
Dec 12, 2012	1.630	1.630	1.625	1.630	718	+0.01(+0.62%)
Dec 11, 2012	1.600	1.620	1.571	1.620	90,600	+0.06(+3.85%)
Dec 10, 2012	1.570	1.570	1.560	1.560	6,000	-0.04(-2.50%)
Dec 07, 2012	1.620	1.620	1.590	1.600	13,475	-0.02(-1.23%)
Dec 06, 2012	1.600	1.630	1.597	1.620	23,313	+0.02(+1.24%)
Dec 05, 2012	1.600	1.640	1.600	1.600	621,300	+0.00(+0.01%)
Dec 04, 2012	1.580	1.600	1.580	1.600	7,800	+0.01(+0.63%)
Nov 30, 2012	1.490	1.590	1.490	1.590	11,700	+0.12(+8.16%)
Nov 29, 2012	1.480	1.510	1.470	1.470	12,200	-0.04(-2.64%)
Nov 28, 2012	1.550	1.550	1.500	1.510	5,400	-0.01(-0.66%)
Nov 27, 2012	1.490	1.520	1.490	1.520	4,500	+0.02(+1.33%)
Nov 26, 2012	1.510	1.520	1.460	1.500	21,630	-0.01(-0.69%)
Nov 23, 2012	1.520	1.520	1.510	1.510	1,000	+0.00(+0.03%)
Nov 21, 2012	1.500	1.520	1.500	1.510	32,150	+0.05(+3.42%)
Nov 20, 2012	1.450	1.510	1.450	1.460	23,325	+0.03(+2.10%)
Nov 19, 2012	1.330	1.430	1.330	1.430	35,500	+0.10(+7.52%)
Nov 16, 2012	1.350	1.360	1.330	1.330	20,505	+0.03(+2.31%)
Nov 15, 2012	1.350	1.350	1.300	1.300	22,915	+0.00(+0.00%)
Nov 14, 2012	1.320	1.350	1.300	1.300	54,760	+0.01(+0.78%)
Nov 13, 2012	1.280	1.290	1.270	1.290	4,005	-0.03(-2.27%)
Nov 12, 2012	1.280	1.320	1.280	1.320	39,150	+0.03(+2.32%)
Nov 07, 2012	1.290	1.290	1.290	1.290	0	-0.04(-3.01%)
Nov 06, 2012	1.320	1.330	1.320	1.330	5,100	+0.04(+3.10%)
Nov 05, 2012	1.290	1.290	1.280	1.290	12,800	+0.02(+1.57%)
Nov 02, 2012	1.250	1.294	1.250	1.270	1,500	+0.01(+0.79%)
Nov 01, 2012	1.290	1.300	1.250	1.260	5,955	-0.06(-4.54%)
Oct 23, 2012	1.320	1.320	1.320	1.320	200	-0.00(-0.01%)
Oct 18, 2012	1.320	1.320	1.320	1.320	0	-0.01(-0.59%)
Oct 17, 2012	1.330	1.330	1.318	1.328	5,501	-0.00(-0.17%)
Oct 16, 2012	1.310	1.330	1.310	1.330	1,000	-0.01(-0.74%)
Oct 15, 2012	1.340	1.340	1.330	1.340	25,800	-0.01(-0.74%)
Oct 12, 2012	1.340	1.350	1.340	1.350	1,700	-0.01(-0.74%)
Oct 11, 2012	1.320	1.360	1.310	1.360	12,900	+0.00(+0.00%)
Oct 09, 2012	1.360	1.360	1.360	1.360	1,000	+0.02(+1.48%)
Oct 08, 2012	1.360	1.360	1.280	1.340	3,400	-0.05(-3.58%)
Oct 05, 2012	1.300	1.400	1.300	1.390	15,600	+0.08(+6.11%)
Oct 04, 2012	1.270	1.310	1.270	1.310	462	+0.04(+3.15%)
Oct 03, 2012	1.210	1.350	1.210	1.270	47,366	+0.03(+2.43%)
Oct 02, 2012	1.210	1.240	1.210	1.240	8,997	+0.03(+2.29%)
Oct 01, 2012	1.210	1.230	1.210	1.212	8,700	-0.02(-1.45%)
Sep 28, 2012	1.230	1.230	1.230	1.230	4,000	+0.03(+2.50%)
Sep 27, 2012	1.200	1.200	1.200	1.200	6,600	+0.00(+0.00%)
Sep 26, 2012	1.220	1.220	1.200	1.200	6,000	-0.02(-1.64%)
Sep 25, 2012	1.220	1.230	1.220	1.220	28,600	+0.02(+1.67%)
Sep 24, 2012	1.200	1.200	1.200	1.200	4,099	+0.00(+0.00%)
Sep 21, 2012	1.200	1.210	1.200	1.200	25,439	+0.03(+2.56%)
Sep 20, 2012	1.170	1.170	1.160	1.170	2,600	-0.01(-0.85%)
Sep 19, 2012	1.180	1.180	1.180	1.180	200	-0.01(-0.84%)
Sep 18, 2012	1.180	1.210	1.180	1.190	21,150	-0.01(-0.83%)
Sep 14, 2012	1.220	1.200	1.200	1.200	5,200	+0.01(+0.84%)
Sep 13, 2012	1.193	1.193	1.190	1.190	400	+0.01(+0.85%)
Sep 11, 2012	1.180	1.180	1.180	1.180	100	-0.02(-1.67%)
Sep 10, 2012	1.190	1.230	1.190	1.200	5,200	+0.03(+2.56%)
Sep 07, 2012	1.170	1.170	1.170	1.170	1,000	-0.03(-2.50%)
Sep 06, 2012	1.170	1.210	1.170	1.200	1,200	+0.03(+2.77%)
Sep 05, 2012	1.150	1.169	1.150	1.168	9,441	+0.01(+0.66%)
Sep 04, 2012	1.210	1.230	1.160	1.160	7,200	-0.09(-7.20%)
Aug 31, 2012	1.220	1.250	1.220	1.250	19,700	+0.04(+3.01%)
Aug 29, 2012	1.210	1.214	1.214	1.214	900	+0.00(+0.29%)
Aug 27, 2012	1.170	1.210	1.170	1.210	17,490	+0.06(+5.22%)
Aug 23, 2012	1.150	1.150	1.150	1.150	41,300	-0.02(-1.67%)
Aug 22, 2012	1.160	1.170	1.150	1.169	8,078	+0.00(+0.23%)
Aug 21, 2012	1.167	1.167	1.167	1.167	909	-0.00(-0.27%)
Aug 17, 2012	1.170	1.170	1.170	1.170	4,200	-0.04(-3.31%)
Aug 15, 2012	1.210	1.210	1.210	1.210	500	-0.01(-0.81%)
Aug 14, 2012	1.200	1.220	1.200	1.220	6,958	+0.08(+7.01%)
Aug 13, 2012	1.100	1.150	1.100	1.140	12,049	-0.01(-0.87%)
Aug 10, 2012	1.150	1.150	1.110	1.150	7,094	+0.00(+0.00%)
Aug 09, 2012	1.190	1.190	1.150	1.150	21,549	+0.00(+0.04%)
Aug 08, 2012	1.200	1.200	1.149	1.149	10,600	-0.08(-6.54%)
Aug 07, 2012	1.220	1.230	1.220	1.230	200	-0.01(-0.81%)
Aug 06, 2012	1.140	1.240	1.120	1.240	15,700	+0.06(+5.09%)
Aug 03, 2012	1.180	1.180	1.130	1.180	2,651	-0.02(-1.68%)
Aug 02, 2012	1.200	1.200	1.200	1.200	2,000	-0.02(-1.32%)
Aug 01, 2012	1.080	1.216	1.020	1.216	40,800	+0.13(+11.56%)
Jul 31, 2012	1.070	1.120	1.070	1.090	9,478	+0.01(+0.93%)
Jul 30, 2012	1.100	1.100	1.080	1.080	200	-0.03(-2.69%)
Jul 27, 2012	1.080	1.110	1.080	1.110	12,291	+0.05(+4.71%)
Jul 26, 2012	1.040	1.070	1.040	1.060	22,313	+0.01(+0.95%)
Jul 25, 2012	1.070	1.110	1.040	1.050	75,943	-0.02(-1.87%)
Jul 24, 2012	1.110	1.110	1.070	1.070	11,950	-0.05(-4.46%)
Jul 23, 2012	1.130	1.150	1.120	1.120	6,200	+0.01(+0.90%)
Jul 20, 2012	1.140	1.140	1.110	1.110	500	+0.00(+0.00%)
Jul 19, 2012	1.060	1.110	1.060	1.110	28,395	+0.03(+2.79%)
Jul 18, 2012	1.050	1.080	1.020	1.080	75,548	-0.01(-0.93%)
Jul 17, 2012	1.070	1.090	1.070	1.090	700	+0.05(+4.81%)
Jul 16, 2012	1.050	1.080	1.040	1.040	19,916	-0.04(-3.70%)
Jul 13, 2012	1.080	1.080	1.080	1.080	2,000	+0.00(+0.22%)
Jul 12, 2012	1.080	1.080	1.050	1.078	9,100	-0.01(-1.14%)
Jul 11, 2012	1.090	1.090	1.060	1.090	42,300	-0.01(-0.91%)
Jul 10, 2012	1.060	1.100	1.050	1.100	73,500	+0.03(+2.81%)
Jul 09, 2012	1.100	1.100	1.050	1.070	9,610	+0.01(+0.93%)
Jul 06, 2012	1.050	1.060	1.050	1.060	7,823	-0.01(-0.93%)
Jul 05, 2012	1.050	1.070	1.050	1.070	1,190	-0.01(-0.92%)
Jul 03, 2012	1.030	1.080	1.030	1.080	3,440	+0.05(+4.84%)
Jul 02, 2012	1.030	1.030	1.020	1.030	7,965	+0.01(+0.98%)
Jun 29, 2012	1.050	1.057	1.020	1.020	41,660	-0.03(-2.91%)
Jun 28, 2012	1.120	1.120	0.9900	1.051	57,740	-0.10(-8.64%)
Jun 27, 2012	1.150	1.150	1.150	1.150	721	-0.00(-0.01%)
Jun 25, 2012	1.140	1.150	1.150	1.150	1,400	-0.01(-0.78%)
Jun 22, 2012	1.130	1.159	1.130	1.159	1,800	+0.08(+7.31%)
Jun 21, 2012	1.120	1.120	1.080	1.080	19,300	-0.04(-3.57%)
Jun 19, 2012	1.130	1.120	1.120	1.120	2,800	+0.01(+0.89%)
Jun 18, 2012	1.140	1.140	1.110	1.110	300	-0.04(-3.47%)
Jun 15, 2012	1.160	1.180	1.090	1.150	7,100	-0.03(-2.54%)
Jun 14, 2012	1.180	1.180	1.180	1.180	1,191	-0.01(-0.84%)
Jun 13, 2012	1.170	1.190	1.170	1.190	14,500	+0.01(+0.74%)
Jun 12, 2012	1.181	1.181	1.181	1.181	100	+0.00(+0.11%)
Jun 11, 2012	1.130	1.180	1.130	1.180	11,600	+0.06(+5.36%)
Jun 08, 2012	1.100	1.120	1.100	1.120	8,450	-0.02(-1.75%)
Jun 07, 2012	1.100	1.140	1.100	1.140	18,137	+0.06(+5.56%)
Jun 06, 2012	1.040	1.080	1.000	1.080	131,807	+0.04(+3.85%)
Jun 05, 2012	1.050	1.050	1.040	1.040	30,000	-0.01(-0.95%)
Jun 04, 2012	1.100	1.100	1.050	1.050	12,200	-0.01(-0.95%)

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.