Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	3.030	3.039	2.977	2.977	47,630,700	-0.07(-2.31%)
Jul 30, 2014	3.021	3.056	2.995	3.048	75,901,528	+0.05(+1.76%)
Jul 29, 2014	3.065	3.074	2.977	2.995	134,663,632	+0.02(+0.59%)
Jul 28, 2014	3.021	3.030	2.959	2.977	78,209,136	-0.05(-1.74%)
Jul 25, 2014	3.021	3.039	3.012	3.030	49,926,556	-0.01(-0.29%)
Jul 24, 2014	3.048	3.056	3.021	3.039	55,137,244	-0.01(-0.29%)
Jul 23, 2014	3.056	3.065	3.021	3.048	45,858,148	-0.02(-0.57%)
Jul 22, 2014	3.056	3.065	3.048	3.065	22,653,380	+0.02(+0.58%)
Jul 21, 2014	3.012	3.065	3.004	3.048	30,973,604	+0.02(+0.58%)
Jul 18, 2014	3.056	3.056	3.021	3.030	38,095,364	-0.01(-0.43%)
Jul 17, 2014	2.995	3.065	2.995	3.043	58,347,008	+0.03(+1.02%)
Jul 16, 2014	3.039	3.039	2.995	3.012	56,029,988	+0.04(+1.18%)
Jul 15, 2014	2.986	3.004	2.959	2.977	44,015,420	-0.01(-0.44%)
Jul 14, 2014	2.995	3.004	2.977	2.990	24,828,840	+0.01(+0.44%)
Jul 11, 2014	2.968	2.995	2.959	2.977	21,617,166	+0.00(+0.00%)
Jul 10, 2014	2.898	2.986	2.889	2.977	45,492,684	+0.03(+0.90%)
Jul 09, 2014	2.959	2.986	2.942	2.951	64,052,560	-0.01(-0.45%)
Jul 08, 2014	3.004	3.012	2.924	2.964	71,339,640	-0.06(-1.89%)
Jul 07, 2014	3.030	3.039	2.995	3.021	45,067,232	-0.03(-0.87%)
Jul 03, 2014	3.039	3.048	3.048	3.048	11,453,761	+0.01(+0.44%)
Jul 02, 2014	3.030	3.074	3.021	3.034	43,887,644	+0.01(+0.29%)
Jul 01, 2014	3.056	3.074	3.004	3.026	62,721,076	-0.02(-0.72%)
Jun 30, 2014	3.030	3.065	3.021	3.048	50,419,580	+0.03(+0.87%)
Jun 27, 2014	3.039	3.056	3.012	3.021	104,303,344	-0.02(-0.72%)
Jun 26, 2014	3.021	3.048	2.995	3.043	43,351,112	+0.02(+0.73%)
Jun 25, 2014	2.977	3.021	2.977	3.021	64,637,452	+0.03(+0.88%)
Jun 24, 2014	3.012	3.039	2.977	2.995	40,684,496	-0.02(-0.73%)
Jun 23, 2014	2.986	3.021	2.977	3.017	30,853,398	+0.03(+1.03%)
Jun 20, 2014	3.056	3.065	2.977	2.986	81,322,976	-0.06(-2.02%)
Jun 19, 2014	3.021	3.074	3.004	3.048	75,096,872	+0.01(+0.29%)
Jun 18, 2014	2.968	3.056	2.968	3.039	97,254,648	+0.07(+2.37%)
Jun 17, 2014	2.924	2.977	2.924	2.968	61,764,444	+0.04(+1.20%)
Jun 16, 2014	2.915	2.959	2.915	2.933	36,288,428	-0.00(-0.15%)
Jun 13, 2014	2.942	2.951	2.924	2.937	21,398,202	-0.00(-0.15%)
Jun 12, 2014	2.942	2.986	2.915	2.942	39,953,100	-0.01(-0.30%)
Jun 11, 2014	2.924	2.959	2.915	2.951	50,195,072	+0.00(+0.15%)
Jun 10, 2014	2.942	2.968	2.942	2.946	74,517,304	-0.01(-0.45%)
Jun 06, 2014	2.933	2.959	2.924	2.959	36,054,260	+0.04(+1.21%)
Jun 05, 2014	2.942	2.951	2.915	2.924	38,959,036	-0.02(-0.60%)
Jun 04, 2014	2.898	2.951	2.898	2.942	41,645,616	+0.04(+1.21%)
Jun 03, 2014	2.889	2.924	2.880	2.907	61,753,740	+0.02(+0.61%)
Jun 02, 2014	2.889	2.924	2.880	2.889	36,393,436	+0.00(+0.00%)
May 30, 2014	2.933	2.933	2.836	2.889	106,769,272	-0.04(-1.20%)
May 29, 2014	2.915	2.959	2.907	2.924	113,894,728	+0.02(+0.76%)
May 28, 2014	2.907	2.933	2.898	2.902	34,387,384	-0.02(-0.75%)
May 27, 2014	2.880	2.933	2.871	2.924	53,703,260	+0.04(+1.53%)
May 23, 2014	2.889	2.880	2.880	2.880	58,162,772	+0.00(+0.00%)
May 22, 2014	2.792	2.889	2.792	2.880	60,283,296	+0.09(+3.15%)
May 21, 2014	2.801	2.845	2.783	2.792	58,062,756	+0.00(+0.00%)
May 20, 2014	2.775	2.827	2.775	2.792	48,525,368	+0.01(+0.48%)
May 19, 2014	2.730	2.792	2.730	2.779	51,778,948	+0.04(+1.28%)
May 16, 2014	2.775	2.779	2.722	2.744	77,219,088	-0.03(-1.11%)
May 15, 2014	2.819	2.819	2.722	2.775	70,253,296	-0.06(-2.08%)
May 14, 2014	2.871	2.887	2.819	2.833	51,243,580	-0.05(-1.62%)
May 13, 2014	2.819	2.898	2.819	2.880	78,121,256	+0.06(+2.19%)
May 12, 2014	2.783	2.836	2.775	2.819	34,431,864	+0.04(+1.27%)
May 09, 2014	2.775	2.783	2.748	2.783	35,378,560	+0.01(+0.32%)
May 08, 2014	2.766	2.819	2.766	2.775	40,391,360	+0.00(+0.00%)
May 07, 2014	2.819	2.827	2.748	2.775	48,751,124	-0.04(-1.25%)
May 06, 2014	2.819	2.845	2.801	2.810	30,541,142	-0.04(-1.24%)
May 05, 2014	2.836	2.854	2.792	2.845	27,684,128	-0.00(-0.15%)
May 02, 2014	2.827	2.871	2.827	2.849	61,632,472	+0.02(+0.62%)
May 01, 2014	2.792	2.845	2.792	2.832	71,101,240	+0.02(+0.79%)
Apr 30, 2014	2.686	2.810	2.686	2.810	66,563,532	+0.11(+3.91%)
Apr 29, 2014	2.695	2.739	2.642	2.704	66,277,388	+0.00(+0.00%)
Apr 28, 2014	2.739	2.752	2.625	2.704	95,641,600	-0.04(-1.60%)
Apr 25, 2014	2.801	2.801	2.713	2.748	73,975,008	-0.07(-2.35%)
Apr 24, 2014	2.810	2.863	2.748	2.814	118,406,152	+0.02(+0.79%)
Apr 23, 2014	2.836	2.854	2.783	2.792	44,313,128	-0.04(-1.55%)
Apr 22, 2014	2.819	2.854	2.810	2.836	46,329,308	+0.03(+0.94%)
Apr 21, 2014	2.766	2.827	2.766	2.810	38,657,440	+0.04(+1.59%)
Apr 17, 2014	2.792	2.766	2.766	2.766	39,138,680	-0.03(-0.95%)
Apr 16, 2014	2.722	2.792	2.722	2.792	56,763,388	+0.07(+2.59%)
Apr 15, 2014	2.757	2.766	2.642	2.722	107,363,720	-0.03(-1.12%)
Apr 14, 2014	2.810	2.819	2.730	2.752	56,841,996	-0.03(-1.11%)
Apr 11, 2014	2.757	2.854	2.730	2.783	102,127,976	+0.05(+1.94%)
Apr 10, 2014	2.757	2.801	2.686	2.730	139,526,240	-0.04(-1.27%)
Apr 09, 2014	2.713	2.783	2.713	2.766	167,482,688	+0.07(+2.45%)
Apr 08, 2014	2.766	2.775	2.695	2.700	156,027,280	-0.05(-1.76%)
Apr 07, 2014	2.819	2.827	2.739	2.748	91,731,552	-0.07(-2.50%)
Apr 04, 2014	2.924	2.941	2.819	2.819	71,250,744	-0.07(-2.44%)
Apr 03, 2014	2.959	2.995	2.871	2.889	86,733,632	-0.05(-1.80%)
Apr 02, 2014	2.880	2.959	2.871	2.942	190,065,648	+0.09(+3.09%)
Apr 01, 2014	2.819	2.854	2.810	2.854	73,710,544	+0.04(+1.25%)
Mar 31, 2014	2.801	2.827	2.775	2.819	75,959,568	+0.04(+1.43%)
Mar 28, 2014	2.783	2.827	2.775	2.779	59,957,000	+0.03(+0.96%)
Mar 27, 2014	2.775	2.814	2.722	2.752	88,916,104	-0.03(-0.95%)
Mar 26, 2014	2.836	2.863	2.775	2.779	110,176,240	-0.01(-0.47%)
Mar 25, 2014	2.880	2.907	2.722	2.792	206,808,272	-0.08(-2.76%)
Mar 24, 2014	2.959	2.959	2.836	2.871	154,385,680	-0.08(-2.69%)
Mar 21, 2014	2.977	2.990	2.951	2.951	75,213,808	-0.01(-0.30%)
Mar 20, 2014	2.995	2.995	2.959	2.959	50,991,540	-0.03(-1.03%)
Mar 19, 2014	2.986	3.030	2.977	2.990	66,870,556	+0.00(+0.15%)
Mar 18, 2014	3.021	3.030	2.973	2.986	62,342,332	-0.03(-0.88%)
Mar 17, 2014	3.074	3.074	2.986	3.012	56,728,168	-0.02(-0.58%)
Mar 14, 2014	2.959	3.100	2.951	3.030	340,546,880	+0.06(+2.08%)
Mar 13, 2014	3.004	3.021	2.959	2.968	49,526,092	-0.02(-0.59%)
Mar 12, 2014	3.017	3.039	2.968	2.986	95,914,792	-0.04(-1.17%)
Mar 11, 2014	3.074	3.083	3.021	3.021	44,129,108	-0.04(-1.15%)
Mar 10, 2014	3.092	3.109	3.039	3.056	69,732,960	-0.04(-1.14%)
Mar 07, 2014	3.162	3.171	3.092	3.092	30,094,482	-0.04(-1.27%)
Mar 06, 2014	3.127	3.153	3.092	3.131	52,715,932	+0.00(+0.14%)
Mar 05, 2014	3.180	3.197	3.127	3.127	101,039,376	-0.04(-1.11%)
Mar 04, 2014	3.162	3.197	3.144	3.162	53,134,344	+0.02(+0.56%)
Mar 03, 2014	3.162	3.180	3.136	3.144	25,905,472	-0.04(-1.11%)
Feb 28, 2014	3.188	3.197	3.171	3.180	36,229,772	+0.00(+0.00%)
Feb 27, 2014	3.136	3.188	3.136	3.180	38,897,440	+0.04(+1.12%)
Feb 26, 2014	3.162	3.162	3.136	3.144	32,107,026	-0.01(-0.28%)
Feb 25, 2014	3.162	3.180	3.136	3.153	32,614,432	-0.01(-0.28%)
Feb 24, 2014	3.171	3.188	3.144	3.162	54,948,408	-0.02(-0.55%)
Feb 21, 2014	3.180	3.180	3.144	3.180	33,298,624	+0.01(+0.28%)
Feb 20, 2014	3.136	3.180	3.127	3.171	46,728,604	+0.03(+0.84%)
Feb 19, 2014	3.136	3.153	3.127	3.144	44,560,600	-0.00(-0.14%)
Feb 18, 2014	3.136	3.153	3.127	3.149	21,267,902	+0.02(+0.56%)
Feb 14, 2014	3.083	3.131	3.131	3.131	55,930,012	+0.04(+1.28%)
Feb 13, 2014	3.012	3.117	3.012	3.092	162,644,352	-0.04(-1.40%)
Feb 12, 2014	3.162	3.180	3.100	3.136	33,177,048	-0.01(-0.28%)
Feb 11, 2014	3.083	3.153	3.074	3.144	58,940,028	+0.07(+2.29%)
Feb 10, 2014	3.065	3.092	3.056	3.074	43,660,740	+0.00(+0.14%)
Feb 07, 2014	3.048	3.083	3.030	3.070	48,309,632	+0.03(+1.01%)
Feb 06, 2014	3.012	3.065	3.012	3.039	57,311,872	+0.02(+0.58%)
Feb 05, 2014	3.065	3.083	2.951	3.021	134,845,680	-0.08(-2.56%)
Feb 04, 2014	3.083	3.122	3.048	3.100	73,352,296	-0.03(-0.85%)
Feb 03, 2014	3.162	3.188	3.056	3.127	87,960,176	-0.03(-0.84%)
Jan 31, 2014	3.127	3.171	3.100	3.153	37,226,352	-0.01(-0.42%)
Jan 30, 2014	3.171	3.197	3.153	3.166	48,086,520	+0.00(+0.14%)
Jan 29, 2014	3.162	3.224	3.144	3.162	77,458,488	-0.04(-1.10%)
Jan 28, 2014	3.215	3.233	3.171	3.197	77,210,736	-0.03(-0.82%)
Jan 27, 2014	3.215	3.224	3.153	3.224	62,368,908	+0.02(+0.55%)
Jan 24, 2014	3.259	3.259	3.188	3.206	69,302,344	-0.07(-2.15%)
Jan 23, 2014	3.268	3.277	3.250	3.277	34,842,900	-0.02(-0.53%)
Jan 22, 2014	3.277	3.294	3.250	3.294	37,515,940	+0.03(+0.81%)
Jan 21, 2014	3.303	3.303	3.250	3.268	40,801,156	-0.00(-0.13%)
Jan 17, 2014	3.233	3.272	3.272	3.272	63,042,348	+0.04(+1.23%)
Jan 16, 2014	3.241	3.277	3.233	3.233	54,044,020	-0.02(-0.54%)
Jan 15, 2014	3.233	3.255	3.219	3.250	69,481,448	+0.02(+0.55%)
Jan 14, 2014	3.241	3.259	3.206	3.233	118,948,024	+0.00(+0.00%)
Jan 13, 2014	3.312	3.312	3.215	3.233	125,818,992	-0.03(-0.81%)
Jan 10, 2014	3.365	3.365	3.250	3.259	229,010,528	-0.08(-2.37%)
Jan 09, 2014	3.312	3.373	3.294	3.338	114,011,568	+0.02(+0.53%)
Jan 08, 2014	3.400	3.426	3.312	3.321	172,533,568	-0.08(-2.33%)
Jan 07, 2014	3.400	3.409	3.356	3.400	220,630,224	+0.03(+0.78%)
Jan 06, 2014	3.382	3.395	3.303	3.373	460,313,504	+0.23(+7.28%)
Jan 03, 2014	3.162	3.206	3.118	3.144	68,557,336	+0.06(+2.00%)
Jan 02, 2014	3.048	3.100	3.039	3.083	39,429,876	+0.01(+0.29%)
Dec 31, 2013	3.074	3.074	3.074	3.074	47,665,420	-0.02(-0.57%)
Dec 30, 2013	3.092	3.109	3.056	3.092	31,853,286	-0.00(-0.14%)
Dec 27, 2013	3.171	3.188	3.083	3.096	37,331,912	-0.07(-2.09%)
Dec 26, 2013	3.188	3.197	3.127	3.162	29,577,004	-0.01(-0.28%)
Dec 24, 2013	3.114	3.180	3.083	3.171	24,464,946	+0.07(+2.27%)
Dec 23, 2013	3.127	3.188	3.100	3.100	46,428,288	+0.00(+0.00%)
Dec 20, 2013	3.004	3.162	2.995	3.100	91,714,896	+0.08(+2.62%)
Dec 19, 2013	3.074	3.109	2.977	3.021	80,033,864	-0.04(-1.18%)
Dec 18, 2013	2.968	3.144	2.924	3.057	156,796,480	+0.05(+1.64%)
Dec 17, 2013	3.100	3.109	3.004	3.008	108,490,288	-0.09(-2.84%)
Dec 16, 2013	3.127	3.162	3.083	3.096	60,865,380	-0.01(-0.42%)
Dec 13, 2013	3.078	3.127	3.056	3.109	39,960,152	+0.05(+1.73%)
Dec 12, 2013	3.100	3.109	2.977	3.056	95,762,736	-0.02(-0.72%)
Dec 11, 2013	3.193	3.206	3.065	3.078	52,808,964	-0.09(-2.92%)
Dec 10, 2013	3.233	3.241	3.171	3.171	48,474,920	-0.07(-2.04%)
Dec 09, 2013	3.259	3.268	3.197	3.237	48,008,144	-0.01(-0.41%)
Dec 06, 2013	3.277	3.303	3.241	3.250	0	+0.00(+0.00%)
Dec 05, 2013	3.259	3.294	3.241	3.250	21,270,648	-0.03(-0.81%)
Dec 04, 2013	3.277	3.321	3.250	3.277	52,019,732	-0.02(-0.53%)
Dec 03, 2013	3.321	3.365	3.268	3.294	0	-0.03(-0.80%)
Dec 02, 2013	3.338	3.338	3.303	3.321	26,638,598	+0.00(+0.00%)
Nov 29, 2013	3.250	3.321	3.241	3.321	0	+0.07(+2.31%)
Nov 27, 2013	3.250	3.268	3.224	3.246	0	+0.00(+0.14%)
Nov 26, 2013	3.250	3.268	3.224	3.241	48,566,888	+0.02(+0.55%)
Nov 25, 2013	3.391	3.400	3.215	3.224	144,740,080	-0.02(-0.54%)
Nov 22, 2013	3.224	3.277	3.215	3.241	0	+0.04(+1.10%)
Nov 21, 2013	3.215	3.233	3.197	3.206	17,165,506	+0.01(+0.28%)
Nov 20, 2013	3.259	3.268	3.197	3.197	0	-0.04(-1.36%)
Nov 19, 2013	3.303	3.303	3.233	3.241	0	-0.07(-2.00%)
Nov 18, 2013	3.417	3.426	3.290	3.307	48,643,840	-0.09(-2.72%)

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.