Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2011	1.880	1.962	1.962	1.962	1,819	+0.11(+5.78%)
Oct 27, 2011	1.904	1.904	1.855	1.855	2,935	+0.00(+0.00%)
Oct 26, 2011	1.880	1.962	1.855	1.855	2,097	+0.00(+0.00%)
Oct 25, 2011	1.880	1.880	1.855	1.855	11,989	-0.03(-1.75%)
Oct 24, 2011	1.913	1.921	1.888	1.888	15,041	-0.02(-1.29%)
Oct 21, 2011	1.913	1.937	1.913	1.913	2,668	-0.02(-1.28%)
Oct 20, 2011	1.937	1.937	1.937	1.937	363	+0.00(+0.00%)
Oct 19, 2011	1.979	1.979	1.937	1.937	6,427	+0.02(+1.29%)
Oct 18, 2011	1.979	1.979	1.909	1.913	5,186	+0.00(+0.00%)
Oct 17, 2011	2.102	2.102	1.904	1.913	6,550	-0.02(-1.28%)
Oct 14, 2011	1.921	2.234	1.921	1.937	849	+0.06(+3.07%)
Oct 13, 2011	1.954	2.110	1.880	1.880	18,692	-0.06(-2.98%)
Oct 12, 2011	2.020	2.143	1.937	1.937	7,641	+0.02(+1.29%)
Oct 10, 2011	1.995	1.913	1.913	1.913	5,094	-0.20(-9.38%)
Oct 07, 2011	2.119	2.119	2.110	2.110	762	+0.01(+0.39%)
Oct 06, 2011	2.267	2.267	2.102	2.102	2,571	-0.01(-0.39%)
Oct 05, 2011	2.110	2.119	2.110	2.110	1,212	-0.00(-0.00%)
Oct 04, 2011	2.119	2.119	2.110	2.111	1,843	-0.06(-2.66%)
Sep 30, 2011	2.168	2.168	2.168	2.168	0	-0.11(-4.92%)
Sep 26, 2011	2.280	2.280	2.280	2.280	0	-0.11(-4.62%)
Sep 23, 2011	2.449	2.449	2.391	2.391	4,498	-0.03(-1.36%)
Sep 22, 2011	2.399	2.506	2.391	2.424	2,025	+0.02(+1.03%)
Sep 20, 2011	2.407	2.399	2.399	2.399	2,425	+0.01(+0.34%)
Sep 19, 2011	2.391	2.391	2.391	2.391	1,354	-0.02(-0.69%)
Sep 16, 2011	2.407	2.407	2.407	2.407	121	+0.02(+0.69%)
Sep 15, 2011	2.440	2.440	2.391	2.391	6,307	-0.07(-2.68%)
Sep 02, 2011	2.457	2.457	2.457	2.457	0	+0.06(+2.40%)
Sep 01, 2011	2.490	2.490	2.399	2.399	3,136	-0.07(-3.00%)
Aug 31, 2011	2.432	2.473	2.407	2.473	953	-0.11(-4.40%)
Aug 30, 2011	2.391	2.587	2.391	2.587	5,822	+0.20(+8.21%)
Aug 29, 2011	2.061	2.407	1.979	2.391	22,160	+0.18(+8.21%)
Aug 26, 2011	2.127	2.366	2.102	2.209	727	+0.11(+5.10%)
Aug 24, 2011	2.102	2.102	2.102	2.102	0	-0.08(-3.77%)
Aug 23, 2011	2.209	2.209	2.176	2.185	4,116	+0.00(+0.00%)
Aug 22, 2011	2.308	2.432	2.185	2.185	6,618	-0.13(-5.69%)
Aug 19, 2011	2.341	2.432	2.317	2.317	2,417	-0.16(-6.64%)
Aug 18, 2011	2.399	2.721	2.259	2.481	4,993	+0.11(+4.51%)
Aug 17, 2011	2.259	2.457	2.226	2.374	9,667	+0.15(+6.67%)
Aug 16, 2011	2.267	2.267	2.226	2.226	1,212	-0.03(-1.46%)
Aug 15, 2011	2.259	2.267	2.226	2.259	8,606	+0.00(+0.00%)
Aug 12, 2011	2.242	2.267	2.242	2.259	727	-0.01(-0.36%)
Aug 10, 2011	2.292	2.267	2.267	2.267	849	+0.00(+0.00%)
Aug 08, 2011	2.267	2.267	2.267	2.267	0	+0.00(+0.00%)
Aug 05, 2011	2.325	2.391	2.267	2.267	16,002	-0.05(-2.14%)
Aug 04, 2011	2.391	2.556	2.308	2.317	17,206	+0.03(+1.44%)
Aug 03, 2011	2.449	2.449	2.284	2.284	551	-0.19(-7.67%)
Aug 01, 2011	2.663	2.473	2.473	2.473	1,455	+0.17(+7.53%)
Jul 29, 2011	2.267	2.366	2.267	2.300	4,844	-0.03(-1.41%)
Jul 28, 2011	2.465	2.465	2.267	2.333	5,094	+0.03(+1.43%)
Jul 27, 2011	2.465	2.465	2.292	2.300	4,366	+0.03(+1.45%)
Jul 26, 2011	2.383	2.457	2.267	2.267	22,584	-0.20(-8.03%)
Jul 25, 2011	2.473	2.473	2.465	2.465	363	+0.14(+6.03%)
Jul 22, 2011	2.325	2.341	2.267	2.325	1,888	-0.01(-0.35%)
Jul 21, 2011	2.350	2.473	2.267	2.333	11,991	+0.01(+0.35%)
Jul 20, 2011	2.325	2.325	2.325	2.325	242	+0.03(+1.44%)
Jul 18, 2011	2.638	2.292	2.292	2.292	12,857	-0.26(-10.32%)
Jul 15, 2011	2.605	2.605	2.547	2.556	1,455	+0.08(+3.33%)
Jul 14, 2011	2.638	2.638	2.416	2.473	2,911	+0.11(+4.53%)
Jul 12, 2011	2.366	2.366	2.366	2.366	121	-0.03(-1.37%)
Jul 11, 2011	2.514	2.630	2.317	2.399	5,458	-0.17(-6.73%)
Jul 08, 2011	2.473	2.737	2.473	2.572	13,192	+0.07(+2.63%)
Jul 07, 2011	2.514	2.514	2.506	2.506	485	-0.01(-0.33%)
Jul 06, 2011	2.795	2.795	2.399	2.514	2,146	-0.29(-10.29%)
Jul 05, 2011	2.580	2.869	2.481	2.803	18,621	+0.33(+13.33%)
Jul 01, 2011	2.383	2.547	2.383	2.473	5,094	+0.11(+4.53%)
Jun 30, 2011	2.366	2.366	2.366	2.366	121	+0.02(+0.70%)
Jun 29, 2011	2.399	2.457	2.350	2.350	2,062	-0.04(-1.72%)
Jun 28, 2011	2.399	2.556	2.242	2.391	4,366	+0.13(+5.84%)
Jun 27, 2011	2.564	2.688	2.259	2.259	9,456	-0.32(-12.46%)
Jun 24, 2011	2.539	2.824	2.300	2.580	5,442	+0.03(+1.29%)
Jun 23, 2011	2.712	2.712	2.432	2.547	7,035	-0.01(-0.32%)
Jun 22, 2011	2.457	2.556	2.457	2.556	8,733	+0.18(+7.64%)
Jun 21, 2011	2.457	2.473	2.358	2.374	8,803	+0.08(+3.60%)
Jun 20, 2011	2.490	2.536	2.292	2.292	4,927	-0.29(-11.18%)
Jun 17, 2011	2.597	2.597	2.473	2.580	5,885	-0.02(-0.63%)
Jun 16, 2011	2.622	2.622	2.580	2.597	3,591	-0.04(-1.56%)
Jun 14, 2011	2.638	2.638	2.638	2.638	0	-0.02(-0.93%)
Jun 13, 2011	2.803	2.869	2.663	2.663	1,455	+0.02(+0.62%)
Jun 10, 2011	2.646	2.646	2.424	2.646	7,569	-0.06(-2.13%)
Jun 08, 2011	2.737	2.704	2.704	2.704	606	-0.02(-0.61%)
Jun 07, 2011	2.852	2.852	2.679	2.721	1,567	+0.04(+1.54%)
Jun 06, 2011	2.679	2.679	2.679	2.679	485	+0.01(+0.31%)
Jun 03, 2011	2.721	2.787	2.671	2.671	4,548	-0.41(-13.37%)
May 23, 2011	3.083	3.083	3.083	3.083	1,212	+0.02(+0.54%)
May 20, 2011	2.956	3.067	2.956	3.067	1,548	+0.10(+3.33%)
May 19, 2011	2.935	3.026	2.885	2.968	4,764	-0.12(-4.00%)
May 18, 2011	3.035	3.092	3.035	3.092	821	+0.01(+0.27%)
May 16, 2011	3.059	3.083	3.083	3.083	5,337	+0.05(+1.63%)
May 13, 2011	3.009	3.042	3.009	3.034	4,065	-0.01(-0.27%)
May 12, 2011	2.984	3.042	2.984	3.042	970	+0.07(+2.50%)
May 11, 2011	3.001	3.083	2.968	2.968	2,577	-0.10(-3.41%)
May 10, 2011	3.083	3.083	3.067	3.073	1,502	+0.04(+1.34%)
May 09, 2011	3.050	3.174	3.009	3.032	10,972	-0.06(-1.92%)
May 06, 2011	3.265	3.265	3.050	3.092	20,318	-0.19(-5.90%)
May 05, 2011	3.265	3.339	3.265	3.285	485	+0.04(+1.14%)
May 03, 2011	3.248	3.248	3.248	3.248	0	-0.06(-1.75%)
May 02, 2011	3.306	3.347	3.306	3.306	7,173	-0.07(-1.96%)
Apr 29, 2011	3.314	3.380	3.306	3.372	3,215	+0.06(+1.74%)
Apr 28, 2011	3.323	3.323	3.314	3.314	1,185	+0.00(+0.00%)
Apr 27, 2011	3.314	3.314	3.314	3.314	1,212	+0.00(+0.00%)
Apr 25, 2011	3.314	3.314	3.314	3.314	0	-0.02(-0.50%)
Apr 21, 2011	3.331	3.331	3.331	3.331	5,914	+0.02(+0.50%)
Apr 20, 2011	3.339	3.355	3.314	3.314	3,437	+0.00(+0.00%)
Apr 19, 2011	3.314	3.314	3.314	3.314	121	+0.00(+0.00%)
Apr 18, 2011	3.306	3.372	3.306	3.314	3,842	+0.01(+0.25%)
Apr 12, 2011	3.306	3.306	3.306	3.306	0	-0.07(-2.19%)
Apr 08, 2011	3.380	3.380	3.380	3.380	0	-0.08(-2.38%)
Apr 07, 2011	3.347	3.495	3.347	3.463	363	+0.12(+3.45%)
Apr 06, 2011	3.347	3.421	3.347	3.347	4,844	-0.02(-0.73%)
Apr 05, 2011	3.339	3.421	3.339	3.372	3,978	-0.05(-1.45%)
Apr 04, 2011	3.421	3.421	3.380	3.421	11,523	+0.00(+0.00%)
Mar 31, 2011	3.421	3.421	3.421	3.421	0	+0.02(+0.73%)
Mar 30, 2011	3.397	3.421	3.388	3.397	727	+0.01(+0.24%)
Mar 29, 2011	3.347	3.388	3.339	3.388	8,914	+0.04(+1.23%)
Mar 28, 2011	3.504	3.504	3.347	3.347	1,073	-0.03(-0.98%)
Mar 25, 2011	3.380	3.380	3.380	3.380	12,155	+0.00(+0.00%)
Mar 23, 2011	3.380	3.380	3.380	3.380	0	-0.01(-0.24%)
Mar 22, 2011	3.388	3.388	3.388	3.388	363	+0.00(+0.00%)
Mar 21, 2011	3.545	3.570	3.380	3.388	2,098	-0.15(-4.20%)
Mar 16, 2011	3.537	3.537	3.537	3.537	0	+0.16(+4.63%)
Mar 15, 2011	3.388	3.388	3.380	3.380	485	-0.08(-2.38%)
Mar 14, 2011	3.463	3.463	3.438	3.462	2,297	+0.09(+2.69%)
Mar 10, 2011	3.372	3.372	3.372	3.372	0	-0.15(-4.22%)
Mar 09, 2011	3.520	3.520	3.520	3.520	121	+0.06(+1.67%)
Mar 07, 2011	3.463	3.463	3.463	3.463	121	-0.05(-1.41%)
Mar 04, 2011	3.512	3.512	3.512	3.512	667	+0.07(+2.16%)
Mar 02, 2011	3.438	3.438	3.438	3.438	0	-0.07(-2.11%)
Mar 01, 2011	3.702	3.702	3.512	3.512	3,335	-0.15(-4.05%)
Feb 28, 2011	3.504	3.660	3.479	3.660	15,198	+0.07(+2.07%)
Feb 25, 2011	3.586	3.586	3.578	3.586	1,212	+0.08(+2.35%)
Feb 23, 2011	3.512	3.504	3.504	3.504	2,304	-0.20(-5.35%)
Feb 22, 2011	3.421	3.710	3.421	3.702	20,705	+0.28(+8.19%)
Feb 16, 2011	3.405	3.421	3.421	3.421	363	+0.04(+1.22%)
Feb 14, 2011	3.471	3.380	3.380	3.380	2,425	-0.05(-1.44%)
Feb 10, 2011	3.504	3.430	3.430	3.430	849	-0.04(-1.19%)
Feb 09, 2011	3.561	3.561	3.471	3.471	2,547	-0.11(-3.00%)
Feb 08, 2011	3.578	3.578	3.578	3.578	625	+0.03(+0.93%)
Feb 04, 2011	3.545	3.545	3.545	3.545	1,334	+0.03(+0.94%)
Feb 01, 2011	3.611	3.512	3.512	3.512	2,304	+0.01(+0.24%)
Jan 31, 2011	3.504	3.504	3.504	3.504	2,425	+0.00(+0.00%)
Jan 28, 2011	3.463	3.520	3.463	3.504	1,794	+0.04(+1.19%)
Jan 27, 2011	3.421	3.463	3.421	3.463	874	+0.16(+4.74%)
Jan 26, 2011	3.322	3.331	3.306	3.306	970	-0.04(-1.23%)
Jan 24, 2011	3.397	3.347	3.347	3.347	8,490	-0.07(-1.93%)
Jan 21, 2011	3.355	3.421	3.347	3.413	2,062	+0.07(+1.97%)
Jan 19, 2011	3.347	3.347	3.347	3.347	363	-0.12(-3.33%)
Jan 13, 2011	3.495	3.463	3.463	3.463	849	-0.04(-1.18%)
Jan 12, 2011	3.512	3.512	3.504	3.504	2,407	-0.08(-2.30%)
Jan 11, 2011	3.520	3.586	3.520	3.586	1,453	+0.08(+2.35%)
Jan 10, 2011	3.504	3.504	3.504	3.504	303	-0.02(-0.47%)
Jan 07, 2011	3.512	3.601	3.504	3.520	1,352	-0.11(-2.95%)
Jan 06, 2011	3.619	3.627	3.619	3.627	1,212	+0.09(+2.68%)
Jan 05, 2011	3.533	3.533	3.533	3.533	121	+0.03(+0.82%)
Jan 04, 2011	3.355	3.504	3.355	3.504	3,453	+0.02(+0.47%)
Jan 03, 2011	3.479	3.487	3.479	3.487	363	+0.16(+4.96%)
Dec 31, 2010	3.446	3.504	3.322	3.322	2,809	-0.01(-0.25%)
Dec 29, 2010	3.322	3.331	3.331	3.331	7,520	+0.02(+0.50%)
Dec 28, 2010	3.388	3.413	3.306	3.314	10,463	-0.08(-2.43%)
Dec 27, 2010	3.438	3.438	3.397	3.397	8,478	+0.00(+0.00%)
Dec 23, 2010	3.397	3.397	3.397	3.397	121	+0.00(+0.00%)
Dec 22, 2010	3.430	3.586	3.388	3.397	26,867	-0.07(-2.14%)
Dec 21, 2010	3.875	3.875	3.372	3.471	1,698	+0.01(+0.24%)
Dec 20, 2010	3.611	3.759	3.463	3.463	1,091	-0.16(-4.33%)
Dec 17, 2010	3.504	3.619	3.504	3.619	242	-0.21(-5.39%)
Dec 16, 2010	3.339	3.908	3.339	3.825	5,064	+0.42(+12.35%)
Dec 15, 2010	3.413	3.413	3.388	3.405	970	-0.14(-3.95%)
Dec 14, 2010	3.710	3.710	3.545	3.545	2,647	-0.26(-6.72%)
Dec 13, 2010	3.463	3.875	3.397	3.801	15,400	+0.45(+13.27%)
Dec 10, 2010	3.355	3.388	3.355	3.355	3,396	-0.02(-0.73%)
Dec 09, 2010	3.380	3.380	3.380	3.380	12,434	+0.00(+0.00%)
Dec 08, 2010	3.405	3.405	3.380	3.380	545	-0.16(-4.65%)
Dec 07, 2010	3.545	3.545	3.537	3.545	1,882	+0.29(+8.86%)
Dec 06, 2010	3.380	3.380	3.256	3.256	2,183	-0.29(-8.14%)
Dec 03, 2010	3.710	3.710	3.545	3.545	242	+0.25(+7.50%)
Dec 02, 2010	3.298	3.298	3.298	3.298	121	+0.02(+0.76%)
Dec 01, 2010	3.306	3.306	3.273	3.273	1,576	-0.20(-5.70%)
Nov 30, 2010	3.322	3.471	3.322	3.471	2,838	+0.07(+2.18%)
Nov 29, 2010	3.570	3.570	3.397	3.397	242	-0.01(-0.24%)
Nov 24, 2010	3.405	3.405	3.405	3.405	0	-0.02(-0.72%)
Nov 23, 2010	3.430	3.430	3.430	3.430	192	+0.05(+1.46%)
Nov 22, 2010	3.322	3.685	3.215	3.380	2,918	+0.06(+1.74%)
Nov 19, 2010	3.669	3.669	3.314	3.322	1,455	-0.39(-10.44%)
Nov 16, 2010	3.710	3.710	3.710	3.710	0	-0.04(-1.10%)
Nov 15, 2010	3.743	3.751	3.553	3.751	412	-0.02(-0.44%)
Nov 11, 2010	3.768	3.768	3.768	3.768	0	-0.01(-0.22%)
Nov 10, 2010	4.048	4.048	3.495	3.776	2,911	+0.26(+7.26%)
Nov 09, 2010	3.916	3.916	3.520	3.520	2,178	+0.19(+5.82%)
Nov 08, 2010	4.093	4.093	3.326	3.326	670	-0.68(-16.98%)
Nov 05, 2010	3.298	4.007	3.298	4.007	2,925	+0.71(+21.50%)
Nov 04, 2010	3.289	3.298	3.207	3.298	7,290	+0.04(+1.27%)

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.