Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	6.481	6.848	6.146	6.778	0	+0.21(+3.21%)
Sep 27, 2013	6.489	6.672	6.318	6.567	0	+0.01(+0.12%)
Sep 26, 2013	6.310	6.700	6.310	6.559	8,029	+0.02(+0.24%)
Sep 25, 2013	6.333	6.700	6.466	6.544	10,827	+0.02(+0.24%)
Sep 24, 2013	6.193	6.598	6.193	6.528	0	+0.08(+1.21%)
Sep 23, 2013	6.115	6.544	6.115	6.450	0	+0.18(+2.86%)
Sep 20, 2013	6.240	6.536	6.006	6.271	0	+0.03(+0.50%)
Sep 19, 2013	6.045	6.396	5.795	6.240	0	+0.23(+3.76%)
Sep 18, 2013	5.967	6.076	5.616	6.013	0	+0.07(+1.18%)
Sep 17, 2013	5.959	6.045	5.623	5.943	0	+0.06(+1.06%)
Sep 16, 2013	5.850	6.145	5.717	5.881	0	+0.05(+0.80%)
Sep 13, 2013	6.138	6.271	5.701	5.834	0	-0.27(-4.35%)
Sep 12, 2013	6.138	6.403	5.998	6.099	0	-0.30(-4.63%)
Sep 11, 2013	6.871	6.871	6.193	6.396	0	-0.38(-5.64%)
Sep 10, 2013	6.942	7.020	6.404	6.778	0	-0.23(-3.23%)
Sep 09, 2013	6.325	7.043	6.325	7.004	0	+0.69(+10.86%)
Sep 06, 2013	6.193	6.442	6.123	6.318	0	+0.15(+2.40%)
Sep 05, 2013	6.247	6.247	6.115	6.169	0	+0.09(+1.41%)
Sep 04, 2013	5.959	6.115	5.896	6.084	0	+0.12(+1.96%)
Sep 03, 2013	5.959	6.123	5.889	5.967	0	+0.14(+2.41%)
Aug 30, 2013	5.779	6.162	5.779	5.826	0	+0.02(+0.27%)
Aug 29, 2013	5.647	5.811	5.647	5.811	0	+0.27(+4.78%)
Aug 28, 2013	5.662	5.701	5.530	5.545	0	+0.01(+0.14%)
Aug 27, 2013	5.608	5.670	5.491	5.538	12,693	-0.12(-2.20%)
Aug 26, 2013	5.662	5.709	5.655	5.662	0	+0.02(+0.28%)
Aug 23, 2013	5.623	5.662	5.460	5.647	0	+0.07(+1.26%)
Aug 22, 2013	5.506	5.694	5.506	5.577	3,615	+0.08(+1.42%)
Aug 21, 2013	5.733	5.912	5.467	5.499	0	-0.22(-3.82%)
Aug 20, 2013	5.756	5.982	5.569	5.717	0	-0.03(-0.54%)
Aug 19, 2013	5.928	5.982	5.748	5.748	0	+0.02(+0.27%)
Aug 16, 2013	5.772	5.912	5.655	5.733	0	-0.07(-1.21%)
Aug 15, 2013	5.826	6.145	5.795	5.803	11,198	-0.16(-2.75%)
Aug 14, 2013	5.694	6.123	5.694	5.967	0	+0.00(+0.00%)
Aug 13, 2013	5.951	6.123	5.772	5.967	11,072	-0.02(-0.39%)
Aug 12, 2013	6.006	6.146	5.974	5.990	5,123	-0.03(-0.52%)
Aug 09, 2013	5.865	6.045	5.811	6.021	9,891	+0.06(+1.05%)
Aug 08, 2013	5.912	6.286	5.553	5.959	5,273	+0.16(+2.69%)
Aug 07, 2013	5.686	5.803	5.647	5.803	5,825	+0.03(+0.54%)
Aug 06, 2013	5.772	5.772	5.709	5.772	2,182	-0.06(-1.07%)
Aug 05, 2013	5.717	6.091	5.717	5.834	3,346	-0.30(-4.96%)
Aug 02, 2013	6.279	6.575	5.998	6.138	13,196	-0.19(-3.08%)
Aug 01, 2013	6.209	6.396	6.208	6.333	9,008	+0.07(+1.12%)
Jul 31, 2013	6.591	6.762	6.240	6.263	0	-0.36(-5.42%)
Jul 30, 2013	6.653	6.934	6.598	6.622	0	-0.02(-0.35%)
Jul 29, 2013	6.762	6.825	6.645	6.645	0	-0.17(-2.52%)
Jul 26, 2013	6.957	6.957	6.661	6.817	0	-0.34(-4.69%)
Jul 25, 2013	7.269	7.495	6.692	7.152	0	-0.14(-1.93%)
Jul 24, 2013	7.254	7.800	7.222	7.293	0	+0.03(+0.43%)
Jul 23, 2013	6.856	7.488	6.427	7.261	0	+0.19(+2.76%)
Jul 22, 2013	6.848	7.191	6.645	7.066	0	+0.35(+5.23%)
Jul 19, 2013	6.715	6.715	6.255	6.715	0	-0.05(-0.69%)
Jul 18, 2013	6.630	6.778	6.591	6.762	0	+0.15(+2.24%)
Jul 17, 2013	6.536	6.817	6.505	6.614	31,796	+0.11(+1.68%)
Jul 16, 2013	7.628	7.628	5.772	6.505	0	-1.08(-14.29%)
Jul 15, 2013	7.394	7.620	7.394	7.589	0	+0.23(+3.07%)
Jul 12, 2013	7.495	7.534	7.332	7.363	0	-0.05(-0.63%)
Jul 11, 2013	7.339	7.698	7.082	7.410	0	+0.21(+2.93%)
Jul 10, 2013	7.137	7.207	6.988	7.199	0	+0.02(+0.33%)
Jul 09, 2013	7.105	7.207	7.006	7.176	0	+0.19(+2.68%)
Jul 08, 2013	7.152	7.152	6.903	6.988	0	-0.11(-1.54%)
Jul 05, 2013	6.926	7.136	6.684	7.098	0	+0.31(+4.60%)
Jul 03, 2013	6.871	6.926	6.692	6.786	0	-0.12(-1.70%)
Jul 02, 2013	6.786	6.903	6.715	6.903	0	+0.09(+1.26%)
Jul 01, 2013	6.552	6.856	6.544	6.817	0	+0.28(+4.30%)
Jun 28, 2013	6.224	6.536	6.130	6.536	75,255	+0.18(+2.82%)
Jun 27, 2013	5.967	6.458	5.967	6.357	0	+0.37(+6.26%)
Jun 26, 2013	5.974	6.115	5.974	5.982	0	-0.36(-5.66%)
Jun 25, 2013	6.029	6.458	6.029	6.341	0	+0.37(+6.27%)
Jun 24, 2013	5.912	6.282	5.912	5.967	0	+0.01(+0.13%)
Jun 21, 2013	6.177	6.357	5.787	5.959	29,836	-0.19(-3.05%)
Jun 20, 2013	6.349	6.349	6.130	6.146	0	-0.30(-4.60%)
Jun 19, 2013	6.739	6.980	6.099	6.442	0	-0.38(-5.60%)
Jun 18, 2013	6.536	7.129	5.803	6.825	0	+0.85(+14.23%)
Jun 17, 2013	5.928	6.158	5.725	5.974	0	+0.12(+2.13%)
Jun 14, 2013	6.162	6.162	5.733	5.850	0	-0.31(-5.06%)
Jun 13, 2013	5.670	6.513	5.670	6.162	19,214	+0.44(+7.78%)
Jun 12, 2013	5.585	5.717	5.584	5.717	2,233	-0.07(-1.21%)
Jun 11, 2013	5.756	5.787	5.740	5.787	1,583	+0.03(+0.54%)
Jun 10, 2013	5.803	5.881	5.725	5.756	0	-0.02(-0.27%)
Jun 07, 2013	5.748	5.787	5.499	5.772	0	+0.16(+2.92%)
Jun 06, 2013	5.530	5.608	5.478	5.608	3,233	+0.12(+2.13%)
Jun 05, 2013	5.553	5.592	5.491	5.491	0	-0.05(-0.98%)
Jun 04, 2013	5.475	5.616	5.460	5.545	0	-0.18(-3.13%)
Jun 03, 2013	5.577	5.803	5.577	5.725	15,429	+0.02(+0.27%)
May 31, 2013	5.686	5.709	5.460	5.709	7,124	-0.05(-0.95%)
May 30, 2013	5.655	5.764	5.655	5.764	0	+0.09(+1.65%)
May 29, 2013	5.811	5.850	5.670	5.670	3,755	-0.25(-4.22%)
May 28, 2013	5.873	6.002	5.818	5.920	15,068	+0.16(+2.85%)
May 24, 2013	5.623	5.896	5.623	5.756	0	+0.13(+2.36%)
May 23, 2013	5.756	5.779	5.475	5.623	0	-0.23(-3.99%)
May 22, 2013	5.998	5.998	5.850	5.857	0	-0.12(-2.09%)
May 21, 2013	6.037	6.045	5.686	5.982	0	-0.06(-1.03%)
May 20, 2013	5.787	6.195	5.600	6.045	0	+0.24(+4.17%)
May 17, 2013	5.592	5.928	5.592	5.803	0	+0.27(+4.94%)
May 16, 2013	5.522	5.530	5.499	5.530	1,209	+0.02(+0.42%)
May 15, 2013	5.873	6.396	5.358	5.506	0	+0.01(+0.14%)
May 13, 2013	5.265	5.924	5.265	5.499	0	+0.23(+4.44%)
May 10, 2013	4.766	5.288	4.766	5.265	0	+0.58(+12.31%)
May 09, 2013	4.680	4.688	4.649	4.688	0	-0.02(-0.33%)
May 08, 2013	4.680	4.703	4.664	4.703	0	-0.06(-1.31%)
May 07, 2013	4.664	4.773	4.664	4.766	0	-0.01(-0.16%)
May 06, 2013	4.688	4.773	4.688	4.773	0	+0.02(+0.33%)
May 03, 2013	4.719	4.766	4.679	4.758	0	+0.05(+1.16%)
May 02, 2013	4.750	4.766	4.649	4.703	0	+0.01(+0.17%)
May 01, 2013	5.046	5.046	4.695	4.695	0	-0.40(-7.81%)
Apr 30, 2013	5.148	5.148	4.804	5.093	0	-0.07(-1.36%)
Apr 29, 2013	5.171	5.171	4.836	5.163	1,319	+0.02(+0.30%)
Apr 26, 2013	5.109	5.148	4.976	5.148	4,028	+0.10(+2.01%)
Apr 25, 2013	4.953	5.046	4.953	5.046	0	+0.05(+1.09%)
Apr 24, 2013	4.750	4.992	4.750	4.992	0	+0.22(+4.58%)
Apr 23, 2013	4.906	4.906	4.680	4.773	7,315	-0.06(-1.29%)
Apr 22, 2013	4.883	4.883	4.812	4.836	3,333	-0.04(-0.80%)
Apr 19, 2013	4.727	4.906	4.697	4.875	4,031	+0.17(+3.65%)
Apr 18, 2013	4.711	4.906	4.703	4.703	3,297	+0.02(+0.50%)
Apr 17, 2013	5.163	5.163	4.680	4.680	7,472	-0.40(-7.83%)
Apr 16, 2013	5.148	5.148	4.914	5.077	3,820	+0.37(+7.78%)
Apr 15, 2013	4.672	5.296	4.672	4.711	5,350	+0.04(+0.83%)
Apr 12, 2013	4.430	4.703	4.376	4.672	6,769	+0.20(+4.54%)
Apr 11, 2013	4.477	4.477	4.469	4.469	594	-0.02(-0.52%)
Apr 10, 2013	4.352	4.524	4.352	4.493	6,126	+0.16(+3.78%)
Apr 09, 2013	4.142	4.586	4.142	4.329	2,014	+0.07(+1.65%)
Apr 08, 2013	4.348	4.348	4.212	4.259	3,134	+0.05(+1.11%)
Apr 05, 2013	4.204	4.251	4.204	4.212	1,303	-0.17(-3.91%)
Apr 04, 2013	4.149	4.383	3.943	4.383	7,336	+0.26(+6.24%)
Apr 03, 2013	4.360	4.360	4.118	4.126	7,061	-0.24(-5.54%)
Apr 02, 2013	4.407	4.407	4.368	4.368	3,578	-0.05(-1.06%)
Apr 01, 2013	4.360	4.649	4.321	4.415	11,019	-0.19(-4.07%)
Mar 28, 2013	5.179	5.179	4.305	4.602	20,853	-0.58(-11.14%)
Mar 27, 2013	5.187	5.187	5.171	5.179	2,855	-0.12(-2.35%)
Mar 26, 2013	5.382	5.382	5.272	5.304	4,074	-0.05(-1.02%)
Mar 25, 2013	5.304	5.382	5.304	5.358	1,747	+0.10(+1.93%)
Mar 22, 2013	5.202	5.257	5.179	5.257	1,382	+0.06(+1.20%)
Mar 21, 2013	5.163	5.194	5.163	5.194	1,274	-0.19(-3.48%)
Mar 20, 2013	5.054	5.382	5.054	5.382	9,826	+0.39(+7.81%)
Mar 19, 2013	4.960	4.992	4.953	4.992	2,693	+0.04(+0.79%)
Mar 18, 2013	4.953	4.953	4.953	4.953	534	+0.12(+2.58%)
Mar 15, 2013	5.023	5.023	4.695	4.828	14,758	-0.22(-4.33%)
Mar 14, 2013	4.633	5.070	4.633	5.046	3,559	+0.02(+0.31%)
Mar 13, 2013	4.766	5.070	4.641	5.031	7,558	+0.27(+5.56%)
Mar 12, 2013	4.999	4.999	4.633	4.766	2,614	-0.27(-5.27%)
Mar 11, 2013	4.633	5.031	4.633	5.031	18,694	+0.39(+8.40%)
Mar 08, 2013	4.758	4.758	4.633	4.641	3,909	-0.12(-2.46%)
Mar 07, 2013	4.617	4.766	4.617	4.758	2,161	+0.15(+3.21%)
Mar 06, 2013	4.532	4.610	4.532	4.610	391	+0.09(+1.90%)
Mar 05, 2013	4.134	4.532	4.118	4.524	8,269	+0.39(+9.43%)
Mar 04, 2013	3.978	4.423	3.978	4.134	12,727	+0.19(+4.95%)
Mar 01, 2013	4.025	4.305	3.759	3.939	9,491	-0.13(-3.26%)
Feb 28, 2013	4.290	4.352	3.923	4.071	22,956	-0.08(-1.88%)
Feb 27, 2013	3.970	4.149	3.931	4.149	21,685	+0.19(+4.72%)
Feb 26, 2013	3.915	3.962	3.900	3.962	3,216	+0.06(+1.60%)
Feb 25, 2013	4.056	4.056	3.900	3.900	4,316	-0.13(-3.29%)
Feb 22, 2013	3.993	4.071	3.993	4.032	2,120	+0.07(+1.77%)
Feb 21, 2013	3.962	3.962	3.962	3.962	628	-0.02(-0.39%)
Feb 20, 2013	3.978	4.009	3.978	3.978	9,685	-0.01(-0.20%)
Feb 19, 2013	3.908	3.986	3.908	3.986	1,403	+0.05(+1.19%)
Feb 15, 2013	3.978	3.978	3.931	3.939	5,514	-0.02(-0.39%)
Feb 14, 2013	3.978	3.978	3.900	3.954	2,064	-0.06(-1.55%)
Feb 13, 2013	3.900	4.017	3.900	4.017	4,447	+0.01(+0.19%)
Feb 12, 2013	3.900	4.009	3.900	4.009	1,338	+0.11(+2.80%)
Feb 11, 2013	3.900	4.009	3.900	3.900	5,325	-0.01(-0.20%)
Feb 08, 2013	3.822	4.266	3.822	3.908	21,188	+0.11(+2.87%)
Feb 07, 2013	3.830	3.830	3.798	3.798	6,786	+0.04(+1.04%)
Feb 06, 2013	3.744	3.876	3.658	3.759	306,056	-0.06(-1.63%)
Feb 04, 2013	3.830	3.931	3.822	3.822	4,518	+0.02(+0.62%)
Feb 01, 2013	3.900	3.900	3.619	3.798	12,319	-0.13(-3.37%)
Jan 31, 2013	3.830	3.939	3.822	3.931	4,269	+0.11(+2.86%)
Jan 30, 2013	3.853	3.853	3.822	3.822	1,144	-0.08(-2.00%)
Jan 29, 2013	3.892	3.939	3.884	3.900	1,833	+0.00(+0.00%)
Jan 28, 2013	3.876	3.900	3.876	3.900	1,780	+0.03(+0.81%)
Jan 25, 2013	3.900	3.918	3.822	3.869	13,170	-0.18(-4.43%)
Jan 24, 2013	3.970	4.048	3.908	4.048	946	+0.20(+5.27%)
Jan 23, 2013	3.837	3.861	3.822	3.845	6,023	-0.02(-0.40%)
Jan 22, 2013	3.822	3.997	3.822	3.861	4,311	+0.00(+0.00%)
Jan 18, 2013	3.759	3.861	3.666	3.861	11,499	+0.06(+1.64%)
Jan 17, 2013	3.728	3.900	3.713	3.798	3,634	+0.10(+2.74%)
Jan 16, 2013	3.791	3.791	3.596	3.697	10,009	-0.09(-2.47%)
Jan 15, 2013	3.767	3.900	3.767	3.791	1,592	+0.01(+0.21%)
Jan 14, 2013	3.900	3.925	3.767	3.783	3,756	-0.06(-1.62%)
Jan 11, 2013	3.884	3.884	3.837	3.845	1,151	-0.05(-1.40%)
Jan 10, 2013	3.900	4.056	3.728	3.900	3,343	+0.01(+0.20%)
Jan 09, 2013	3.806	3.954	3.806	3.892	7,228	+0.11(+2.89%)
Jan 08, 2013	3.736	4.040	3.728	3.783	6,854	+0.07(+1.89%)
Jan 07, 2013	3.869	3.869	3.705	3.713	7,744	-0.19(-4.80%)
Jan 04, 2013	3.845	3.923	3.845	3.900	2,769	+0.12(+3.09%)
Jan 03, 2013	3.705	3.900	3.705	3.783	2,238	-0.10(-2.61%)
Jan 02, 2013	3.900	3.923	3.884	3.884	14,073	+0.01(+0.20%)
Dec 31, 2012	3.705	3.900	3.705	3.876	8,649	+0.24(+6.65%)
Dec 28, 2012	3.767	3.900	3.635	3.635	3,342	-0.16(-4.31%)
Dec 27, 2012	3.853	3.900	3.798	3.798	1,557	-0.10(-2.60%)
Dec 26, 2012	3.900	3.900	3.603	3.900	9,705	+0.05(+1.21%)
Dec 24, 2012	3.791	3.915	3.783	3.853	10,549	-0.01(-0.20%)
Dec 21, 2012	3.900	3.900	3.713	3.861	24,373	-0.04(-1.00%)
Dec 20, 2012	3.822	3.908	3.775	3.900	10,044	-0.02(-0.60%)
Dec 19, 2012	3.923	3.923	3.900	3.923	782	+0.09(+2.34%)
Dec 18, 2012	3.757	3.849	3.734	3.833	6,820	+0.04(+1.01%)
Dec 17, 2012	3.657	3.795	3.642	3.795	1,922	+0.25(+7.14%)
Dec 14, 2012	3.412	3.634	3.174	3.542	18,078	+0.14(+4.05%)
Dec 13, 2012	3.642	3.642	3.404	3.404	2,942	-0.22(-6.13%)
Dec 12, 2012	3.741	3.741	3.603	3.626	4,931	-0.19(-5.02%)
Dec 11, 2012	3.849	3.849	3.741	3.818	3,551	+0.00(+0.00%)
Dec 10, 2012	3.799	3.818	3.757	3.818	1,846	+0.03(+0.81%)
Dec 07, 2012	3.764	3.826	3.749	3.787	3,830	-0.05(-1.20%)
Dec 06, 2012	3.864	3.872	3.748	3.833	2,096	-0.01(-0.20%)
Dec 05, 2012	3.772	3.872	3.761	3.841	2,028	+0.10(+2.66%)
Dec 04, 2012	3.803	3.833	3.741	3.741	667	-0.01(-0.20%)
Nov 30, 2012	3.856	3.856	3.718	3.749	2,579	-0.08(-2.20%)
Nov 29, 2012	3.833	3.833	3.734	3.833	10,065	-0.02(-0.60%)
Nov 28, 2012	3.741	3.856	3.741	3.856	1,777	+0.11(+2.86%)
Nov 27, 2012	3.864	3.887	3.749	3.749	22,670	+0.03(+0.82%)
Nov 26, 2012	3.749	3.833	3.695	3.718	6,475	-0.08(-2.22%)
Nov 23, 2012	3.596	3.803	3.596	3.803	2,932	+0.20(+5.53%)
Nov 21, 2012	3.258	3.634	3.258	3.603	4,104	+0.28(+8.29%)
Nov 20, 2012	3.465	3.565	3.327	3.327	5,382	-0.19(-5.45%)
Nov 19, 2012	3.228	3.519	3.067	3.519	14,904	+0.34(+10.60%)
Nov 16, 2012	3.082	3.228	3.082	3.182	5,373	+0.07(+2.22%)
Nov 15, 2012	3.151	3.475	3.082	3.113	1,635	-0.03(-0.98%)
Nov 14, 2012	3.090	3.243	3.074	3.143	7,197	+0.07(+2.24%)
Nov 13, 2012	3.128	3.205	3.074	3.074	1,368	-0.03(-0.99%)
Nov 12, 2012	3.021	3.120	2.982	3.105	12,936	+0.15(+4.92%)
Nov 09, 2012	3.136	3.136	2.706	2.959	8,223	-0.20(-6.31%)
Nov 08, 2012	3.649	3.649	2.990	3.159	33,521	-0.49(-13.45%)
Nov 07, 2012	3.803	3.803	3.649	3.649	6,340	-0.18(-4.80%)
Nov 06, 2012	3.690	3.833	3.690	3.833	5,603	+0.09(+2.46%)
Nov 05, 2012	3.695	3.757	3.695	3.741	4,134	+0.04(+1.04%)
Nov 02, 2012	3.787	3.787	3.680	3.703	4,178	-0.11(-2.82%)
Nov 01, 2012	3.718	3.826	3.681	3.810	6,591	+0.08(+2.26%)
Oct 31, 2012	3.695	3.726	3.680	3.726	3,705	+0.02(+0.62%)
Oct 26, 2012	3.718	3.703	3.703	3.703	1,043	-0.12(-3.01%)
Oct 25, 2012	3.665	3.833	3.665	3.818	643	+0.09(+2.47%)
Oct 24, 2012	3.672	3.795	3.665	3.726	6,503	+0.00(+0.00%)
Oct 23, 2012	3.703	3.795	3.611	3.726	2,135	+0.06(+1.67%)
Oct 19, 2012	3.680	3.741	3.665	3.665	9,337	-0.09(-2.45%)
Oct 18, 2012	3.757	3.795	3.665	3.757	3,589	-0.05(-1.21%)
Oct 17, 2012	3.895	3.895	3.787	3.803	6,511	-0.09(-2.36%)
Oct 16, 2012	3.841	3.895	3.795	3.895	8,532	+0.05(+1.40%)
Oct 15, 2012	3.826	3.841	3.787	3.841	3,822	+0.04(+1.01%)
Oct 12, 2012	3.787	3.833	3.787	3.803	3,011	-0.03(-0.80%)
Oct 11, 2012	3.833	3.833	3.787	3.833	21,604	+0.01(+0.20%)
Oct 10, 2012	3.787	3.826	3.787	3.826	3,923	+0.04(+1.01%)
Oct 09, 2012	3.787	3.818	3.787	3.787	4,836	-0.02(-0.40%)
Oct 08, 2012	3.803	3.845	3.787	3.803	4,065	-0.08(-2.17%)
Oct 05, 2012	3.841	3.933	3.787	3.887	4,617	-0.02(-0.59%)
Oct 04, 2012	3.741	3.910	3.741	3.910	10,876	+0.11(+2.82%)
Oct 03, 2012	3.795	3.803	3.764	3.803	12,736	+0.00(+0.00%)
Oct 02, 2012	3.818	3.872	3.726	3.803	3,972	+0.01(+0.20%)

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.