Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	5.810	5.814	5.814	5.814	25,560	-0.02(-0.26%)
Dec 30, 2013	5.824	5.855	5.746	5.829	11,132	-0.04(-0.64%)
Dec 27, 2013	5.758	6.028	5.758	5.867	11,688	+0.05(+0.84%)
Dec 26, 2013	6.024	6.047	5.694	5.818	9,928	+0.06(+0.98%)
Dec 24, 2013	5.713	5.882	5.701	5.761	5,559	+0.06(+1.05%)
Dec 23, 2013	6.077	6.077	5.559	5.701	39,230	-0.33(-5.54%)
Dec 20, 2013	5.897	6.036	5.821	6.036	145,372	+0.11(+1.77%)
Dec 19, 2013	5.919	6.002	5.600	5.930	11,118	-0.04(-0.63%)
Dec 18, 2013	5.885	5.968	5.681	5.968	14,098	+0.09(+1.47%)
Dec 17, 2013	5.821	5.889	5.788	5.882	3,139	+0.02(+0.38%)
Dec 16, 2013	5.562	5.870	5.562	5.859	15,408	-0.02(-0.26%)
Dec 13, 2013	5.855	5.874	5.836	5.874	4,590	+0.03(+0.45%)
Dec 12, 2013	5.577	5.885	5.521	5.848	17,586	+0.21(+3.73%)
Dec 11, 2013	5.671	5.724	5.574	5.637	15,578	-0.03(-0.60%)
Dec 10, 2013	5.615	5.671	5.536	5.671	18,478	+0.06(+1.00%)
Dec 09, 2013	5.810	5.874	5.326	5.615	43,897	-0.29(-4.84%)
Dec 06, 2013	5.927	6.009	5.803	5.900	0	-0.06(-1.01%)
Dec 05, 2013	5.930	5.987	5.791	5.960	0	+0.08(+1.34%)
Dec 04, 2013	5.987	6.009	5.792	5.882	0	-0.19(-3.15%)
Dec 03, 2013	5.788	6.122	5.788	6.073	0	+0.17(+2.86%)
Dec 02, 2013	5.799	5.904	5.671	5.904	0	+0.13(+2.28%)
Nov 29, 2013	5.998	6.111	5.773	5.773	0	-0.13(-2.16%)
Nov 27, 2013	5.989	6.021	5.900	5.900	0	-0.14(-2.24%)
Nov 26, 2013	6.024	6.099	5.904	6.036	0	-0.03(-0.56%)
Nov 25, 2013	6.009	6.092	5.972	6.069	0	+0.10(+1.70%)
Nov 22, 2013	5.953	5.968	5.848	5.968	0	+0.06(+1.08%)
Nov 21, 2013	5.769	6.006	5.769	5.904	0	+0.07(+1.16%)
Nov 20, 2013	5.893	5.990	5.671	5.836	0	-0.17(-2.88%)
Nov 19, 2013	5.897	6.024	5.709	6.009	0	+0.03(+0.50%)
Nov 18, 2013	5.855	6.021	5.821	5.979	0	+0.06(+1.02%)
Nov 15, 2013	5.927	6.039	5.829	5.919	0	+0.03(+0.57%)
Nov 14, 2013	6.066	6.066	5.835	5.885	0	-0.17(-2.73%)
Nov 13, 2013	5.923	6.066	5.878	6.051	0	+0.27(+4.61%)
Nov 12, 2013	6.066	6.066	5.784	5.784	0	-0.27(-4.41%)
Nov 11, 2013	5.671	6.084	5.513	6.051	0	+0.54(+9.74%)
Nov 08, 2013	5.600	5.600	5.261	5.513	0	-0.16(-2.81%)
Nov 07, 2013	5.360	5.725	5.212	5.673	0	+0.21(+3.81%)
Nov 06, 2013	5.695	5.714	5.435	5.465	0	-0.21(-3.74%)
Nov 05, 2013	5.748	5.748	5.677	5.677	0	-0.06(-1.10%)
Nov 04, 2013	5.580	5.751	5.491	5.740	0	+0.16(+2.87%)
Nov 01, 2013	5.621	5.621	5.323	5.580	0	-0.04(-0.73%)
Oct 31, 2013	5.636	5.766	5.305	5.621	0	+0.06(+1.14%)
Oct 30, 2013	5.740	5.740	5.491	5.558	0	-0.18(-3.18%)
Oct 29, 2013	5.699	5.919	5.547	5.740	0	-0.25(-4.22%)
Oct 28, 2013	5.565	6.317	5.539	5.993	0	+0.58(+10.65%)
Oct 25, 2013	5.051	5.453	5.051	5.416	0	+0.35(+6.99%)
Oct 24, 2013	4.776	5.063	4.776	5.063	0	+0.04(+0.81%)
Oct 23, 2013	5.025	5.025	5.022	5.022	0	+0.00(+0.01%)
Oct 22, 2013	4.973	5.022	4.973	5.022	0	+0.08(+1.58%)
Oct 21, 2013	4.802	4.988	4.798	4.944	0	+0.14(+2.95%)
Oct 18, 2013	4.932	4.932	4.802	4.802	2,570	-0.12(-2.35%)
Oct 17, 2013	4.921	4.921	4.917	4.917	0	+0.00(+0.00%)
Oct 16, 2013	4.906	4.921	4.839	4.917	0	+0.04(+0.76%)
Oct 15, 2013	4.839	4.905	4.802	4.880	0	+0.04(+0.85%)
Oct 14, 2013	4.854	4.917	4.839	4.839	0	+0.03(+0.70%)
Oct 11, 2013	4.806	4.836	4.806	4.806	0	-0.01(-0.31%)
Oct 10, 2013	4.906	4.996	4.821	4.821	0	-0.06(-1.22%)
Oct 09, 2013	4.955	4.955	4.877	4.880	0	-0.04(-0.83%)
Oct 08, 2013	4.910	4.988	4.910	4.921	0	+0.04(+0.84%)
Oct 07, 2013	4.880	4.902	4.877	4.880	0	+0.00(+0.00%)
Oct 04, 2013	4.903	4.940	4.780	4.880	0	-0.07(-1.43%)
Oct 03, 2013	4.865	4.951	4.729	4.951	0	+0.08(+1.60%)
Oct 02, 2013	4.862	4.910	4.862	4.873	0	-0.07(-1.50%)
Oct 01, 2013	4.791	4.951	4.783	4.947	0	+0.30(+6.49%)
Sep 30, 2013	4.735	4.806	4.646	4.646	0	+0.00(+0.08%)
Sep 27, 2013	4.705	4.705	4.627	4.642	0	-0.02(-0.48%)
Sep 26, 2013	4.653	4.713	4.635	4.664	0	+0.00(+0.00%)
Sep 25, 2013	4.657	4.664	4.657	4.664	0	-0.03(-0.56%)
Sep 24, 2013	4.742	4.798	4.620	4.690	0	-0.04(-0.87%)
Sep 23, 2013	4.731	4.795	4.527	4.731	0	-0.01(-0.31%)
Sep 20, 2013	4.497	4.802	4.497	4.746	0	+0.05(+1.11%)
Sep 19, 2013	4.709	4.806	4.581	4.694	0	-0.01(-0.24%)
Sep 18, 2013	4.694	4.709	4.560	4.705	0	+0.06(+1.20%)
Sep 17, 2013	4.653	4.709	4.471	4.649	0	+0.01(+0.16%)
Sep 16, 2013	4.486	4.642	4.434	4.642	0	+0.21(+4.70%)
Sep 13, 2013	4.437	4.486	4.419	4.434	0	-0.00(-0.08%)
Sep 12, 2013	4.653	4.653	4.344	4.437	0	-0.19(-4.10%)
Sep 11, 2013	4.530	4.631	4.482	4.627	0	+0.16(+3.58%)
Sep 10, 2013	4.474	4.564	4.466	4.467	0	-0.05(-1.07%)
Sep 09, 2013	4.612	4.612	4.441	4.515	0	-0.12(-2.49%)
Sep 06, 2013	4.653	4.653	4.538	4.631	0	-0.01(-0.32%)
Sep 05, 2013	4.571	4.646	4.515	4.646	0	+0.06(+1.38%)
Sep 04, 2013	4.523	4.590	4.504	4.582	0	+0.09(+1.90%)
Sep 03, 2013	4.467	4.608	4.467	4.497	0	+0.08(+1.77%)
Aug 30, 2013	4.326	4.579	4.326	4.419	0	+0.06(+1.28%)
Aug 29, 2013	4.467	4.467	4.300	4.363	0	-0.12(-2.58%)
Aug 28, 2013	4.396	4.527	4.396	4.478	0	+0.07(+1.60%)
Aug 27, 2013	4.422	4.445	4.378	4.407	0	-0.07(-1.50%)
Aug 26, 2013	4.456	4.523	4.456	4.474	0	-0.02(-0.41%)
Aug 23, 2013	4.649	4.649	4.355	4.493	0	-0.13(-2.82%)
Aug 22, 2013	4.653	4.653	4.322	4.623	0	-0.01(-0.16%)
Aug 21, 2013	4.683	4.706	4.620	4.631	0	-0.04(-0.88%)
Aug 20, 2013	4.705	4.705	4.672	4.672	0	-0.03(-0.71%)
Aug 19, 2013	4.709	4.728	4.661	4.705	0	+0.01(+0.32%)
Aug 16, 2013	4.616	4.739	4.616	4.690	0	+0.11(+2.44%)
Aug 15, 2013	4.616	4.627	4.579	4.579	9,114	+0.00(+0.00%)
Aug 14, 2013	4.683	4.709	4.579	4.579	0	-0.10(-2.23%)
Aug 13, 2013	4.679	4.683	4.679	4.683	3,790	+0.00(+0.00%)
Aug 12, 2013	4.661	4.713	4.657	4.683	4,378	-0.01(-0.32%)
Aug 09, 2013	4.728	4.772	4.620	4.698	7,956	+0.00(+0.00%)
Aug 08, 2013	4.605	4.731	4.560	4.698	32,934	+0.11(+2.35%)
Aug 07, 2013	4.486	4.605	4.486	4.590	4,091	+0.04(+0.98%)
Aug 06, 2013	4.456	4.597	4.378	4.545	21,955	+0.12(+2.60%)
Aug 05, 2013	4.393	4.504	4.285	4.430	22,984	+0.05(+1.19%)
Aug 02, 2013	4.307	4.396	4.206	4.378	24,819	+0.05(+1.12%)
Aug 01, 2013	4.340	4.340	4.253	4.329	5,584	+0.00(+0.09%)
Jul 31, 2013	4.244	4.340	4.173	4.326	0	+0.08(+1.93%)
Jul 30, 2013	4.236	4.244	4.173	4.244	0	+0.00(+0.00%)
Jul 29, 2013	4.218	4.247	4.072	4.244	0	+0.00(+0.00%)
Jul 26, 2013	4.125	4.247	4.125	4.244	0	+0.15(+3.54%)
Jul 25, 2013	4.039	4.236	4.039	4.098	0	+0.06(+1.47%)
Jul 24, 2013	3.845	4.058	3.845	4.039	0	+0.01(+0.16%)
Jul 23, 2013	3.979	4.035	3.942	4.032	0	+0.16(+4.16%)
Jul 22, 2013	4.084	4.084	3.834	3.871	0	+0.00(+0.10%)
Jul 19, 2013	4.009	4.091	3.752	3.868	0	-0.15(-3.62%)
Jul 18, 2013	4.087	4.129	4.005	4.013	0	-0.01(-0.28%)
Jul 17, 2013	4.061	4.080	4.005	4.024	38,581	-0.01(-0.18%)
Jul 16, 2013	4.113	4.214	4.031	4.031	0	-0.10(-2.34%)
Jul 15, 2013	4.206	4.206	4.113	4.128	0	-0.09(-2.03%)
Jul 12, 2013	4.102	4.243	4.069	4.214	0	-0.02(-0.44%)
Jul 11, 2013	4.154	4.236	4.154	4.232	0	+0.10(+2.52%)
Jul 10, 2013	4.188	4.188	4.080	4.128	0	-0.07(-1.60%)
Jul 09, 2013	4.151	4.195	4.136	4.195	0	+0.07(+1.62%)
Jul 08, 2013	4.106	4.185	4.106	4.128	0	+0.04(+0.91%)
Jul 05, 2013	4.143	4.143	4.091	4.091	0	-0.01(-0.36%)
Jul 02, 2013	4.188	4.106	4.106	4.106	13,431	-0.03(-0.81%)
Jul 01, 2013	4.043	4.206	4.043	4.139	0	+0.12(+3.06%)
Jun 28, 2013	4.017	4.084	3.983	4.017	16,075	+0.04(+0.94%)
Jun 27, 2013	4.117	4.121	3.957	3.979	0	-0.12(-2.82%)
Jun 26, 2013	4.024	4.095	3.983	4.095	0	+0.09(+2.33%)
Jun 25, 2013	4.017	4.020	3.989	4.002	0	+0.00(+0.00%)
Jun 24, 2013	4.039	4.039	4.001	4.002	0	-0.08(-2.01%)
Jun 21, 2013	4.076	4.084	4.054	4.084	8,515	+0.03(+0.64%)
Jun 20, 2013	4.072	4.095	4.058	4.058	0	-0.03(-0.82%)
Jun 19, 2013	4.072	4.195	4.058	4.091	0	+0.00(+0.09%)
Jun 18, 2013	4.091	4.095	4.058	4.087	0	-0.00(-0.09%)
Jun 17, 2013	4.095	4.095	4.091	4.091	0	-0.00(-0.09%)
Jun 14, 2013	4.095	4.095	4.075	4.095	0	+0.00(+0.00%)
Jun 13, 2013	4.095	4.095	4.095	4.095	805	+0.00(+0.00%)
Jun 12, 2013	4.132	4.132	4.091	4.095	7,669	+0.00(+0.00%)
Jun 11, 2013	4.206	4.206	4.069	4.095	43,492	-0.05(-1.26%)
Jun 10, 2013	4.206	4.206	4.117	4.147	0	-0.02(-0.54%)
Jun 07, 2013	4.255	4.255	4.151	4.169	0	+0.00(+0.09%)
Jun 06, 2013	4.281	4.281	4.113	4.165	0	-0.03(-0.71%)
Jun 05, 2013	4.244	4.281	4.154	4.195	0	-0.05(-1.23%)
Jun 04, 2013	4.273	4.273	4.244	4.247	0	-0.03(-0.61%)
Jun 03, 2013	4.247	4.318	4.247	4.273	20,596	-0.04(-0.95%)
May 31, 2013	4.255	4.344	4.255	4.314	15,124	+0.03(+0.78%)
May 30, 2013	4.337	4.337	4.247	4.281	0	+0.00(+0.00%)
May 29, 2013	4.292	4.292	4.262	4.281	11,551	-0.01(-0.35%)
May 28, 2013	4.314	4.348	4.296	4.296	2,930	-0.02(-0.43%)
May 24, 2013	4.318	4.329	4.281	4.314	0	-0.03(-0.77%)
May 23, 2013	4.322	4.348	4.322	4.348	0	+0.02(+0.43%)
May 21, 2013	4.437	4.329	4.329	4.329	27,938	-0.10(-2.19%)
May 20, 2013	4.374	4.445	4.374	4.426	0	+0.06(+1.42%)
May 17, 2013	4.364	4.364	4.364	4.364	0	+0.05(+1.16%)
May 15, 2013	4.337	4.314	4.314	4.314	33,848	-0.04(-0.94%)
May 13, 2013	4.355	4.363	4.355	4.355	0	+0.00(+0.00%)
May 10, 2013	4.359	4.364	4.355	4.355	0	+0.00(+0.00%)
May 09, 2013	4.359	4.383	4.355	4.355	0	-0.10(-2.26%)
May 08, 2013	4.355	4.456	4.355	4.456	0	+0.09(+2.05%)
May 07, 2013	4.396	4.456	4.356	4.367	0	-0.06(-1.43%)
May 06, 2013	4.281	4.430	4.281	4.430	0	+0.08(+1.88%)
May 03, 2013	4.393	4.393	4.339	4.348	0	-0.01(-0.17%)
May 02, 2013	4.300	4.355	4.300	4.355	0	+0.03(+0.69%)
May 01, 2013	4.385	4.393	4.307	4.326	0	-0.14(-3.17%)
Apr 30, 2013	4.385	4.467	4.374	4.467	0	+0.07(+1.52%)
Apr 26, 2013	4.385	4.400	4.400	4.400	2,686	+0.00(+0.08%)
Apr 25, 2013	4.370	4.467	4.370	4.396	18,492	-0.02(-0.42%)
Apr 24, 2013	4.415	4.415	4.415	4.415	0	-0.00(-0.08%)
Apr 23, 2013	4.407	4.419	4.396	4.419	7,656	+0.09(+2.15%)
Apr 22, 2013	4.370	4.370	4.326	4.326	2,420	-0.05(-1.19%)
Apr 19, 2013	4.393	4.393	4.285	4.378	1,337	+0.03(+0.60%)
Apr 18, 2013	4.307	4.352	4.266	4.352	5,880	+0.14(+3.27%)
Apr 17, 2013	4.218	4.266	4.195	4.214	8,179	-0.10(-2.41%)
Apr 16, 2013	4.244	4.344	4.195	4.318	22,054	-0.02(-0.51%)
Apr 15, 2013	4.232	4.340	4.232	4.340	1,074	+0.06(+1.39%)
Apr 12, 2013	4.251	4.281	4.225	4.281	1,222	-0.01(-0.26%)
Apr 11, 2013	4.240	4.292	4.214	4.292	1,343	-0.01(-0.35%)
Apr 10, 2013	4.210	4.307	4.210	4.307	537	-0.01(-0.34%)
Apr 09, 2013	4.229	4.463	4.195	4.322	8,196	+0.07(+1.75%)
Apr 08, 2013	4.210	4.281	4.210	4.247	6,949	-0.02(-0.44%)
Apr 05, 2013	4.229	4.326	4.225	4.266	1,797	-0.04(-0.95%)
Apr 04, 2013	4.329	4.396	4.195	4.307	9,861	-0.02(-0.43%)
Apr 03, 2013	4.326	4.326	4.326	4.326	268	-0.14(-3.09%)
Apr 02, 2013	4.311	4.463	4.192	4.463	5,507	+0.14(+3.34%)
Apr 01, 2013	4.307	4.319	4.307	4.319	805	-0.14(-3.24%)
Mar 28, 2013	4.292	4.463	4.188	4.463	12,830	+0.28(+6.58%)
Mar 27, 2013	4.188	4.188	4.188	4.188	402	-0.11(-2.45%)
Mar 25, 2013	4.281	4.293	4.293	4.293	48,891	-0.03(-0.66%)
Mar 22, 2013	4.180	4.443	4.180	4.322	3,814	+0.01(+0.22%)
Mar 20, 2013	4.456	4.313	4.313	4.313	11,819	+0.14(+3.25%)
Mar 19, 2013	4.392	4.392	4.177	4.177	1,235	-0.07(-1.58%)
Mar 15, 2013	4.400	4.244	4.244	4.244	27,400	-0.15(-3.51%)
Mar 14, 2013	4.406	4.406	4.352	4.398	6,984	-0.06(-1.38%)
Mar 13, 2013	4.414	4.460	4.411	4.460	12,139	+0.00(+0.08%)
Mar 12, 2013	4.448	4.463	4.337	4.456	5,963	+0.04(+0.84%)
Mar 11, 2013	4.374	4.463	4.374	4.419	2,014	-0.04(-0.92%)
Mar 08, 2013	4.314	4.463	4.281	4.460	9,971	+0.18(+4.17%)
Mar 07, 2013	4.296	4.430	4.281	4.281	2,826	-0.10(-2.21%)
Mar 06, 2013	4.355	4.404	4.348	4.378	16,902	+0.10(+2.35%)
Mar 05, 2013	4.177	4.285	4.177	4.277	7,954	+0.06(+1.32%)
Mar 04, 2013	4.218	4.236	4.144	4.221	2,686	+0.00(+0.11%)
Mar 01, 2013	4.229	4.307	4.216	4.216	4,566	-0.12(-2.77%)
Feb 28, 2013	4.314	4.337	4.314	4.337	38,739	+0.06(+1.30%)
Feb 27, 2013	4.285	4.389	4.281	4.281	12,867	+0.04(+0.88%)
Feb 26, 2013	4.367	4.367	4.244	4.244	15,699	-0.04(-0.87%)
Feb 25, 2013	4.374	4.374	4.281	4.281	7,521	-0.08(-1.88%)
Feb 22, 2013	4.363	4.363	4.363	4.363	268	+0.07(+1.65%)
Feb 21, 2013	4.329	4.329	4.281	4.292	1,598	-0.01(-0.35%)
Feb 20, 2013	4.337	4.363	4.307	4.307	9,004	-0.03(-0.69%)
Feb 19, 2013	4.329	4.366	4.299	4.337	9,826	+0.04(+0.87%)
Feb 14, 2013	4.218	4.300	4.300	4.300	8,059	+0.02(+0.43%)
Feb 13, 2013	4.279	4.281	4.225	4.281	17,461	+0.00(+0.00%)
Feb 12, 2013	4.262	4.300	4.262	4.281	9,829	+0.06(+1.32%)
Feb 11, 2013	4.314	4.314	4.177	4.225	2,200	-0.04(-0.87%)
Feb 08, 2013	4.225	4.262	4.225	4.262	2,783	+0.06(+1.42%)
Feb 07, 2013	4.206	4.206	4.203	4.203	3,223	-0.07(-1.57%)
Feb 06, 2013	4.270	4.270	4.270	4.270	1,611	+0.04(+0.97%)
Feb 04, 2013	4.121	4.270	4.117	4.229	5,036	+0.03(+0.62%)
Feb 01, 2013	4.270	4.281	4.175	4.203	2,283	-0.03(-0.62%)
Jan 31, 2013	4.225	4.270	4.194	4.229	1,942	+0.03(+0.71%)
Jan 30, 2013	4.232	4.237	4.154	4.199	12,733	-0.03(-0.79%)
Jan 29, 2013	4.225	4.232	4.113	4.232	17,678	+0.01(+0.26%)
Jan 28, 2013	4.206	4.221	4.173	4.221	1,276	-0.01(-0.18%)
Jan 25, 2013	4.285	4.300	4.136	4.229	9,270	-0.04(-1.05%)
Jan 24, 2013	4.195	4.277	4.087	4.273	24,010	+0.10(+2.50%)
Jan 23, 2013	4.072	4.169	4.072	4.169	1,515	-0.05(-1.23%)
Jan 22, 2013	4.195	4.259	4.065	4.221	16,239	-0.02(-0.44%)
Jan 17, 2013	4.266	4.240	4.240	4.240	3,223	-0.03(-0.61%)
Jan 16, 2013	4.195	4.300	4.195	4.266	3,492	+0.07(+1.66%)
Jan 15, 2013	4.225	4.329	4.154	4.196	11,817	-0.08(-1.81%)
Jan 14, 2013	4.270	4.273	4.225	4.273	4,556	+0.04(+0.88%)
Jan 11, 2013	4.214	4.244	4.188	4.236	6,420	+0.04(+0.98%)
Jan 08, 2013	4.195	4.195	4.195	4.195	1,611	+0.00(+0.00%)
Jan 07, 2013	4.255	4.367	4.188	4.195	9,829	-0.03(-0.62%)
Jan 04, 2013	4.270	4.370	4.192	4.221	21,313	-0.08(-1.82%)
Jan 03, 2013	4.259	4.339	4.206	4.300	4,566	+0.07(+1.76%)

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.