Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2014	2.310	2.310	2.310	2.310	3	+0.00(+0.00%)
Sep 26, 2014	2.260	2.310	2.250	2.310	1,819	-0.01(-0.48%)
Sep 25, 2014	2.400	2.400	2.320	2.321	720	-0.08(-3.28%)
Sep 24, 2014	2.500	2.500	2.250	2.400	14,800	-0.12(-4.71%)
Sep 23, 2014	2.450	2.518	2.450	2.518	17,197	+0.12(+4.94%)
Sep 22, 2014	2.520	2.520	2.380	2.400	3,325	-0.10(-4.00%)
Sep 19, 2014	2.420	2.440	2.300	2.500	18,364	+0.22(+9.65%)
Sep 18, 2014	2.330	2.430	2.255	2.280	17,262	-0.04(-1.72%)
Sep 17, 2014	2.330	2.340	2.200	2.320	10,782	+0.03(+1.31%)
Sep 16, 2014	2.190	2.290	2.190	2.290	4,431	-0.06(-2.55%)
Sep 15, 2014	2.180	2.350	2.150	2.350	17,108	+0.10(+4.44%)
Sep 12, 2014	2.170	2.300	2.160	2.250	3,994	-0.01(-0.44%)
Sep 11, 2014	2.270	2.280	2.200	2.260	3,706	+0.00(+0.00%)
Sep 10, 2014	2.300	2.350	2.250	2.260	9,485	+0.02(+0.90%)
Sep 09, 2014	2.250	2.270	2.240	2.240	25,228	+0.10(+4.62%)
Sep 08, 2014	2.150	2.150	2.141	2.141	353	-0.06(-2.68%)
Sep 05, 2014	2.225	2.225	2.150	2.200	11,215	+0.04(+1.85%)
Sep 04, 2014	2.160	2.175	2.151	2.160	2,191	+0.00(+0.00%)
Sep 02, 2014	2.150	2.160	2.160	2.160	85	-0.04(-1.82%)
Aug 29, 2014	2.190	2.200	2.200	2.200	3,400	+0.01(+0.46%)
Aug 28, 2014	2.300	2.300	2.150	2.190	3,911	-0.11(-4.78%)
Aug 27, 2014	2.370	2.402	2.300	2.300	7,260	-0.15(-6.12%)
Aug 26, 2014	2.450	2.450	2.450	2.450	11,663	-0.01(-0.41%)
Aug 25, 2014	2.475	2.475	2.460	2.460	1,833	-0.03(-1.20%)
Aug 22, 2014	2.478	2.490	2.450	2.490	4,605	+0.03(+1.30%)
Aug 19, 2014	2.430	2.458	2.458	2.458	300	+0.06(+2.33%)
Aug 18, 2014	2.500	2.500	2.360	2.402	18,461	-0.10(-3.92%)
Aug 15, 2014	2.350	2.500	2.390	2.500	20,774	+0.11(+4.60%)
Aug 14, 2014	2.170	2.430	2.170	2.390	22,844	+0.22(+10.14%)
Aug 13, 2014	2.050	2.170	2.020	2.170	17,950	+0.04(+1.81%)
Aug 12, 2014	2.016	2.110	2.016	2.131	9,098	-0.02(-0.87%)
Aug 11, 2014	2.110	2.150	2.050	2.150	3,174	+0.00(+0.00%)
Aug 08, 2014	2.040	2.170	2.040	2.150	3,200	-0.03(-1.38%)
Aug 07, 2014	2.110	2.180	2.110	2.180	12,646	+0.05(+2.21%)
Aug 06, 2014	2.110	2.200	2.110	2.133	4,200	-0.01(-0.34%)
Aug 05, 2014	2.100	2.200	2.090	2.140	13,459	+0.02(+0.94%)
Aug 04, 2014	2.230	2.230	2.012	2.120	15,883	-0.13(-5.78%)
Aug 01, 2014	2.260	2.275	2.250	2.250	10,898	+0.00(+0.00%)
Jul 31, 2014	2.200	2.290	2.190	2.250	2,900	-0.03(-1.34%)
Jul 30, 2014	2.180	2.281	2.180	2.281	4,679	+0.04(+1.81%)
Jul 29, 2014	2.290	2.300	2.230	2.240	2,969	-0.05(-2.18%)
Jul 28, 2014	2.300	2.300	2.280	2.290	8,002	-0.01(-0.43%)
Jul 25, 2014	2.300	2.390	2.300	2.300	5,800	-0.01(-0.43%)
Jul 24, 2014	2.300	2.370	2.300	2.310	3,876	+0.01(+0.43%)
Jul 23, 2014	2.320	2.480	2.270	2.300	70,511	-0.01(-0.43%)
Jul 22, 2014	2.450	2.478	2.300	2.310	36,959	-0.09(-3.75%)
Jul 21, 2014	2.290	2.470	2.280	2.400	22,395	+0.07(+3.00%)
Jul 18, 2014	2.270	2.450	2.270	2.330	64,065	+0.06(+2.64%)
Jul 17, 2014	2.470	2.620	2.270	2.270	53,747	-0.23(-9.20%)
Jul 16, 2014	2.490	2.560	2.470	2.500	5,352	+0.04(+1.63%)
Jul 15, 2014	2.520	2.520	2.460	2.460	1,710	-0.12(-4.65%)
Jul 14, 2014	2.460	2.580	2.460	2.580	1,980	-0.02(-0.77%)
Jul 11, 2014	2.450	2.600	2.440	2.600	13,436	+0.16(+6.51%)
Jul 10, 2014	2.450	2.450	2.441	2.441	1,502	-0.06(-2.36%)
Jul 09, 2014	2.450	2.520	2.450	2.500	3,302	-0.01(-0.40%)
Jul 08, 2014	2.500	2.510	2.440	2.510	7,329	+0.02(+0.81%)
Jul 07, 2014	2.510	2.510	2.440	2.490	20,700	-0.04(-1.66%)
Jul 03, 2014	2.520	2.532	2.532	2.532	1,900	-0.02(-0.71%)
Jul 02, 2014	2.530	2.570	2.530	2.550	1,040	-0.05(-1.92%)
Jul 01, 2014	2.510	2.620	2.510	2.600	22,019	+0.07(+2.77%)
Jun 30, 2014	2.520	2.540	2.500	2.530	3,022	+0.02(+0.80%)
Jun 27, 2014	2.510	2.560	2.500	2.510	10,939	-0.02(-0.79%)
Jun 26, 2014	2.500	2.572	2.500	2.530	1,714	+0.02(+0.80%)
Jun 25, 2014	2.550	2.550	2.510	2.510	920	-0.08(-3.09%)
Jun 24, 2014	2.600	2.600	2.590	2.590	2,151	-0.01(-0.38%)
Jun 23, 2014	2.600	2.620	2.550	2.600	30,004	+0.02(+0.78%)
Jun 20, 2014	2.560	2.600	2.550	2.580	12,617	+0.02(+0.78%)
Jun 19, 2014	2.600	2.630	2.560	2.560	9,196	-0.04(-1.53%)
Jun 18, 2014	2.647	2.647	2.600	2.600	2,334	-0.01(-0.38%)
Jun 17, 2014	2.650	2.660	2.600	2.610	22,853	-0.07(-2.62%)
Jun 16, 2014	2.820	2.820	2.680	2.680	819	-0.09(-3.25%)
Jun 13, 2014	2.650	2.770	2.640	2.770	3,409	+0.02(+0.73%)
Jun 12, 2014	2.780	2.780	2.740	2.750	1,136	+0.11(+4.17%)
Jun 10, 2014	2.670	2.640	2.640	2.640	27	-0.02(-0.76%)
Jun 06, 2014	2.675	2.675	2.660	2.660	401	+0.02(+0.76%)
Jun 05, 2014	2.650	2.650	2.640	2.640	1,625	-0.07(-2.58%)
Jun 04, 2014	2.705	2.720	2.680	2.710	992	-0.05(-1.81%)
Jun 03, 2014	2.621	2.760	2.621	2.760	1,866	+0.05(+1.84%)
May 30, 2014	2.710	2.710	2.710	2.710	0	+0.06(+2.24%)
May 29, 2014	2.720	2.790	2.651	2.651	5,627	-0.04(-1.47%)
May 28, 2014	2.760	2.760	2.620	2.690	3,437	-0.05(-1.82%)
May 27, 2014	2.660	2.740	2.610	2.740	38,142	+0.11(+4.18%)
May 23, 2014	2.700	2.630	2.630	2.630	5,900	-0.17(-6.07%)
May 22, 2014	2.790	2.840	2.680	2.800	7,773	+0.02(+0.90%)
May 21, 2014	2.640	2.800	2.610	2.775	38,012	+0.11(+4.32%)
May 20, 2014	2.700	2.710	2.660	2.660	2,904	+0.01(+0.38%)
May 19, 2014	2.540	2.710	2.510	2.650	46,983	+0.13(+5.20%)
May 16, 2014	2.500	2.519	2.500	2.519	5,350	-0.03(-1.22%)
May 15, 2014	2.550	2.640	2.500	2.550	50,849	-0.03(-1.16%)
May 14, 2014	2.610	2.670	2.570	2.580	2,100	-0.10(-3.73%)
May 13, 2014	2.600	2.680	2.600	2.680	1,545	+0.09(+3.47%)
May 12, 2014	2.620	2.707	2.590	2.590	5,199	-0.03(-1.15%)
May 09, 2014	2.620	2.685	2.600	2.620	4,106	+0.02(+0.77%)
May 08, 2014	2.575	2.770	2.550	2.600	47,358	+0.05(+1.96%)
May 07, 2014	2.740	2.770	2.550	2.550	34,120	-0.06(-2.30%)
May 06, 2014	2.670	2.705	2.610	2.610	1,643	-0.02(-0.76%)
May 05, 2014	2.560	2.704	2.560	2.630	456	-0.01(-0.38%)
May 02, 2014	2.720	2.720	2.620	2.640	2,412	-0.13(-4.69%)
May 01, 2014	2.710	2.770	2.660	2.770	1,384	+0.12(+4.53%)
Apr 30, 2014	2.570	2.670	2.570	2.650	1,588	+0.00(+0.00%)
Apr 29, 2014	2.600	2.800	2.550	2.650	5,700	+0.10(+3.92%)
Apr 28, 2014	2.700	2.868	2.550	2.550	34,154	-0.20(-7.27%)
Apr 25, 2014	2.740	2.830	2.700	2.750	14,581	+0.05(+1.85%)
Apr 24, 2014	2.800	2.820	2.700	2.700	12,726	-0.07(-2.53%)
Apr 23, 2014	2.700	2.830	2.700	2.770	3,075	-0.01(-0.36%)
Apr 22, 2014	2.770	2.830	2.650	2.780	6,943	+0.02(+0.72%)
Apr 21, 2014	2.840	2.840	2.720	2.760	5,982	-0.05(-1.78%)
Apr 17, 2014	2.720	2.810	2.810	2.810	6,400	+0.10(+3.69%)
Apr 16, 2014	2.620	2.810	2.570	2.710	5,864	+0.12(+4.63%)
Apr 15, 2014	2.700	2.700	2.580	2.590	11,509	-0.11(-4.07%)
Apr 14, 2014	2.640	2.780	2.620	2.700	3,240	+0.08(+3.05%)
Apr 11, 2014	2.610	2.720	2.610	2.620	14,673	-0.01(-0.57%)
Apr 10, 2014	2.708	2.708	2.610	2.635	1,767	-0.01(-0.19%)
Apr 09, 2014	2.730	2.730	2.640	2.640	3,222	+0.02(+0.76%)
Apr 08, 2014	2.680	2.716	2.620	2.620	13,916	-0.10(-3.68%)
Apr 07, 2014	2.769	2.769	2.670	2.720	12,120	-0.03(-1.27%)
Apr 04, 2014	2.890	2.890	2.740	2.755	7,100	-0.20(-6.61%)
Apr 03, 2014	2.910	2.960	2.770	2.950	10,040	+0.04(+1.37%)
Apr 02, 2014	2.820	2.990	2.780	2.910	43,901	+0.21(+7.78%)
Apr 01, 2014	2.580	2.700	2.520	2.700	35,325	+0.19(+7.57%)
Mar 31, 2014	2.510	2.560	2.510	2.510	3,328	+0.01(+0.32%)
Mar 28, 2014	2.500	2.569	2.500	2.502	14,313	+0.01(+0.49%)
Mar 27, 2014	2.610	2.610	2.490	2.490	46,535	-0.14(-5.32%)
Mar 26, 2014	2.750	2.789	2.610	2.630	11,170	+0.00(+0.00%)
Mar 25, 2014	2.670	2.750	2.630	2.630	6,371	-0.07(-2.56%)
Mar 24, 2014	2.730	2.790	2.650	2.699	5,018	-0.00(-0.04%)
Mar 21, 2014	2.819	2.839	2.700	2.700	50,728	-0.08(-2.88%)
Mar 20, 2014	2.810	2.840	2.780	2.780	10,683	-0.02(-0.71%)
Mar 19, 2014	2.820	2.879	2.770	2.800	9,808	+0.02(+0.72%)
Mar 18, 2014	2.811	2.840	2.770	2.780	8,754	+0.03(+1.09%)
Mar 17, 2014	2.850	2.859	2.750	2.750	6,130	-0.03(-1.08%)
Mar 14, 2014	2.750	2.909	2.750	2.780	4,127	-0.01(-0.36%)
Mar 13, 2014	2.830	2.830	2.788	2.790	1,342	+0.03(+1.09%)
Mar 12, 2014	2.800	2.899	2.729	2.760	28,324	-0.09(-3.16%)
Mar 11, 2014	2.760	2.929	2.720	2.850	9,325	+0.05(+1.79%)
Mar 10, 2014	2.790	2.800	2.750	2.800	6,245	+0.02(+0.72%)
Mar 07, 2014	2.750	2.790	2.700	2.780	10,798	-0.01(-0.36%)
Mar 06, 2014	2.750	2.800	2.744	2.790	11,412	+0.06(+2.20%)
Mar 05, 2014	2.700	2.750	2.700	2.730	6,149	+0.01(+0.37%)
Mar 04, 2014	2.720	2.769	2.700	2.720	9,236	-0.04(-1.45%)
Mar 03, 2014	2.700	2.819	2.700	2.760	14,437	+0.06(+2.22%)
Feb 28, 2014	2.780	2.850	2.700	2.700	27,144	-0.10(-3.57%)
Feb 27, 2014	2.780	2.850	2.780	2.800	6,710	-0.02(-0.79%)
Feb 26, 2014	2.850	2.850	2.820	2.822	5,503	-0.01(-0.28%)
Feb 25, 2014	2.820	2.850	2.820	2.830	9,836	-0.01(-0.35%)
Feb 24, 2014	2.900	2.900	2.820	2.840	16,954	+0.00(+0.00%)
Feb 21, 2014	2.810	2.840	2.741	2.840	15,950	+0.07(+2.53%)
Feb 20, 2014	2.810	2.810	2.740	2.770	11,657	+0.04(+1.46%)
Feb 19, 2014	2.990	2.990	2.720	2.730	68,028	-0.13(-4.54%)
Feb 18, 2014	2.900	2.980	2.850	2.860	29,975	-0.07(-2.39%)
Feb 14, 2014	2.900	2.930	2.930	2.930	45,500	+0.02(+0.69%)
Feb 13, 2014	2.800	2.940	2.580	2.910	190,516	-0.34(-10.46%)
Feb 12, 2014	3.350	3.350	3.170	3.250	38,178	+0.01(+0.31%)
Feb 11, 2014	3.210	3.389	3.150	3.240	70,122	-0.03(-0.92%)
Feb 10, 2014	3.200	3.360	3.140	3.270	69,293	+0.07(+2.19%)
Feb 07, 2014	3.320	3.330	3.150	3.200	94,868	-0.09(-2.74%)
Feb 06, 2014	3.450	3.500	3.150	3.290	185,416	-0.01(-0.27%)
Feb 05, 2014	3.200	3.340	3.191	3.299	35,011	+0.14(+4.40%)
Feb 04, 2014	3.190	3.280	3.030	3.160	37,240	+0.03(+1.04%)
Feb 03, 2014	3.010	3.200	3.000	3.127	49,757	+0.12(+3.90%)
Jan 31, 2014	3.050	3.050	3.000	3.010	21,523	-0.04(-1.28%)
Jan 30, 2014	3.060	3.100	3.000	3.049	22,642	+0.02(+0.63%)
Jan 29, 2014	2.950	3.089	2.950	3.030	33,393	+0.06(+2.02%)
Jan 28, 2014	2.900	3.000	2.811	2.970	38,410	+0.04(+1.37%)
Jan 27, 2014	3.110	3.150	2.800	2.930	107,574	-0.09(-2.98%)
Jan 24, 2014	3.110	3.200	2.940	3.020	46,751	-0.05(-1.63%)
Jan 23, 2014	3.140	3.179	3.060	3.070	43,053	-0.08(-2.54%)
Jan 22, 2014	3.140	3.209	3.135	3.150	35,331	-0.04(-1.25%)
Jan 21, 2014	3.240	3.250	3.100	3.190	46,129	+0.05(+1.60%)
Jan 17, 2014	3.150	3.140	3.140	3.140	50,600	+0.06(+1.94%)
Jan 16, 2014	3.290	3.290	3.080	3.080	48,594	-0.16(-4.94%)
Jan 15, 2014	3.130	3.380	3.130	3.240	81,951	+0.11(+3.51%)
Jan 14, 2014	3.181	3.220	3.040	3.130	64,773	+0.01(+0.32%)
Jan 13, 2014	3.160	3.200	3.000	3.120	61,272	+0.07(+2.30%)
Jan 10, 2014	3.180	3.200	3.000	3.050	76,247	-0.12(-3.79%)
Jan 09, 2014	3.360	3.360	3.031	3.170	135,287	-0.13(-3.94%)
Jan 08, 2014	2.950	3.350	2.900	3.300	237,029	+0.40(+13.79%)
Jan 07, 2014	2.830	2.980	2.750	2.900	120,977	+0.15(+5.45%)
Jan 06, 2014	2.840	2.860	2.700	2.750	48,252	+0.02(+0.73%)
Jan 03, 2014	2.840	2.840	2.610	2.730	22,705	-0.09(-3.19%)
Jan 02, 2014	2.830	2.839	2.480	2.820	62,229	+0.11(+4.10%)
Dec 31, 2013	2.890	2.709	2.709	2.709	39,300	-0.13(-4.61%)
Dec 30, 2013	3.000	3.000	2.610	2.840	61,175	+0.09(+3.27%)
Dec 27, 2013	2.770	3.070	2.740	2.750	44,344	+0.01(+0.36%)
Dec 26, 2013	3.090	3.140	2.570	2.740	217,036	-0.32(-10.46%)
Dec 24, 2013	3.000	3.800	2.750	3.060	979,624	+0.56(+22.40%)
Dec 23, 2013	2.300	2.500	2.300	2.500	43,148	+0.25(+11.11%)
Dec 20, 2013	2.440	2.440	2.250	2.250	13,929	-0.10(-4.26%)
Dec 19, 2013	2.300	2.350	2.260	2.350	11,520	+0.04(+1.73%)
Dec 18, 2013	2.210	2.310	2.210	2.310	32,951	+0.05(+2.21%)
Dec 17, 2013	2.270	2.270	2.161	2.260	11,440	-0.01(-0.44%)
Dec 16, 2013	2.230	2.275	2.140	2.270	59,109	+0.11(+5.09%)
Dec 13, 2013	2.340	2.380	2.160	2.160	58,429	-0.18(-7.65%)
Dec 12, 2013	2.360	2.367	2.271	2.339	36,484	-0.07(-2.95%)
Dec 11, 2013	2.350	2.440	2.350	2.410	26,282	+0.02(+0.84%)
Dec 10, 2013	2.280	2.400	2.280	2.390	17,507	+0.11(+4.82%)
Dec 09, 2013	2.300	2.340	2.250	2.280	45,024	-0.02(-0.87%)
Dec 06, 2013	2.300	2.330	2.251	2.300	0	-0.03(-1.29%)
Dec 05, 2013	2.390	2.450	2.260	2.330	0	-0.02(-0.89%)
Dec 04, 2013	2.250	2.460	2.250	2.351	0	+0.15(+6.86%)
Dec 03, 2013	2.270	2.280	2.070	2.200	0	-0.09(-3.98%)
Dec 02, 2013	2.340	2.340	2.260	2.291	0	+0.04(+1.83%)
Nov 29, 2013	2.250	2.303	2.250	2.250	0	+0.12(+5.63%)
Nov 27, 2013	2.260	2.350	2.130	2.130	0	-0.17(-7.39%)
Nov 26, 2013	2.400	2.400	2.210	2.300	0	+0.05(+2.22%)
Nov 25, 2013	1.940	2.280	1.900	2.250	0	+0.35(+18.55%)
Nov 22, 2013	1.860	1.980	1.798	1.898	0	+0.01(+0.42%)
Nov 21, 2013	1.880	1.900	1.860	1.890	0	+0.05(+2.72%)
Nov 20, 2013	1.800	1.850	1.790	1.840	0	+0.01(+0.54%)
Nov 19, 2013	1.840	1.850	1.830	1.830	0	+0.00(+0.11%)
Nov 18, 2013	1.781	1.828	1.780	1.828	0	+0.05(+2.64%)
Nov 15, 2013	1.810	1.810	1.780	1.781	0	+0.02(+1.19%)
Nov 14, 2013	1.750	1.780	1.750	1.760	0	+0.01(+0.57%)
Nov 13, 2013	1.800	1.800	1.750	1.750	0	-0.06(-3.31%)
Nov 12, 2013	1.812	1.880	1.800	1.810	0	-0.02(-1.09%)
Nov 11, 2013	1.830	1.830	1.830	1.830	0	+0.05(+2.80%)
Nov 08, 2013	1.790	1.830	1.750	1.780	0	+0.02(+1.14%)
Nov 07, 2013	1.750	1.832	1.750	1.760	0	+0.01(+0.57%)
Nov 06, 2013	1.750	1.750	1.750	1.750	0	+0.03(+1.74%)
Nov 05, 2013	1.755	1.760	1.720	1.720	0	-0.02(-1.16%)
Nov 04, 2013	1.730	1.940	1.720	1.740	0	+0.01(+0.58%)
Nov 01, 2013	1.800	1.890	1.722	1.730	0	-0.17(-8.95%)
Oct 31, 2013	1.820	2.060	1.760	1.900	0	-0.06(-3.06%)
Oct 30, 2013	1.950	1.960	1.720	1.960	0	+0.09(+4.81%)
Oct 29, 2013	1.900	1.940	1.870	1.870	0	-0.05(-2.60%)
Oct 28, 2013	1.920	1.980	1.880	1.920	0	+0.05(+2.67%)
Oct 25, 2013	1.770	1.870	1.770	1.870	0	+0.08(+4.47%)
Oct 24, 2013	1.630	1.790	1.610	1.790	0	+0.05(+2.87%)
Oct 23, 2013	1.640	1.770	1.600	1.740	0	+0.00(+0.00%)
Oct 22, 2013	1.890	1.950	1.600	1.740	0	-0.11(-5.95%)
Oct 21, 2013	2.020	2.168	1.840	1.850	0	+0.02(+1.04%)
Oct 18, 2013	1.600	2.070	1.480	1.831	436,653	+0.36(+24.56%)
Oct 17, 2013	1.401	1.490	1.400	1.470	0	+0.16(+12.21%)
Oct 16, 2013	1.350	1.440	1.300	1.310	0	-0.02(-1.50%)
Oct 15, 2013	1.340	1.340	1.330	1.330	0	+0.03(+2.31%)
Oct 14, 2013	1.300	1.300	1.300	1.300	0	-0.00(-0.08%)
Oct 11, 2013	1.300	1.301	1.300	1.301	0	-0.05(-3.63%)
Oct 10, 2013	1.350	1.350	1.300	1.350	0	+0.06(+4.65%)
Oct 09, 2013	1.300	1.370	1.270	1.290	0	-0.04(-3.01%)
Oct 08, 2013	1.350	1.350	1.250	1.330	0	-0.06(-4.31%)
Oct 04, 2013	1.310	1.390	1.390	1.390	1,300	+0.10(+7.74%)
Oct 03, 2013	1.388	1.400	1.290	1.290	0	-0.08(-5.84%)
Oct 02, 2013	1.310	1.370	1.310	1.370	0	+0.03(+2.24%)

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.