Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	2.080	2.100	2.010	2.060	2,602	-0.06(-2.83%)
Nov 29, 2011	2.027	2.120	2.010	2.120	400	+0.07(+3.41%)
Nov 28, 2011	2.000	2.120	2.000	2.050	4,100	-0.05(-2.38%)
Nov 25, 2011	2.040	2.100	2.040	2.100	3,800	-0.04(-1.87%)
Nov 23, 2011	2.050	2.140	2.040	2.140	8,960	+0.14(+7.00%)
Nov 22, 2011	2.060	2.070	2.000	2.000	3,500	-0.05(-2.44%)
Nov 21, 2011	2.020	2.100	1.990	2.050	5,600	-0.10(-4.65%)
Nov 18, 2011	2.010	2.150	1.990	2.150	13,819	+0.10(+4.88%)
Nov 17, 2011	2.010	2.050	1.990	2.050	12,850	-0.09(-4.21%)
Nov 15, 2011	2.110	2.140	2.140	2.140	12,000	+0.13(+6.47%)
Nov 14, 2011	2.250	2.250	2.010	2.010	13,990	-0.20(-9.05%)
Nov 11, 2011	2.030	2.220	2.030	2.210	10,001	+0.05(+2.31%)
Nov 10, 2011	2.175	2.250	2.080	2.160	8,108	-0.08(-3.57%)
Nov 09, 2011	2.230	2.240	2.230	2.240	2,350	+0.01(+0.45%)
Nov 08, 2011	2.300	2.320	2.060	2.230	15,017	-0.08(-3.46%)
Nov 07, 2011	2.270	2.310	2.030	2.310	14,942	+0.09(+4.05%)
Nov 04, 2011	2.250	2.300	2.220	2.220	5,226	-0.04(-1.77%)
Nov 03, 2011	2.280	2.440	2.000	2.260	36,532	-0.08(-3.42%)
Nov 02, 2011	2.290	2.370	2.220	2.340	30,128	+0.18(+8.33%)
Nov 01, 2011	2.140	2.184	2.135	2.160	4,185	-0.12(-5.26%)
Oct 31, 2011	2.100	2.280	2.069	2.280	30,440	+0.22(+10.67%)
Oct 28, 2011	2.440	2.440	2.060	2.060	30,513	-0.37(-15.22%)
Oct 27, 2011	2.150	2.440	2.140	2.430	40,447	+0.32(+15.17%)
Oct 26, 2011	1.990	2.110	1.990	2.110	7,320	+0.11(+5.50%)
Oct 25, 2011	1.940	2.160	1.940	2.000	19,304	-0.03(-1.48%)
Oct 24, 2011	2.060	2.089	1.980	2.030	17,828	-0.13(-6.19%)
Oct 21, 2011	2.120	2.170	2.090	2.164	8,179	+0.06(+3.05%)
Oct 20, 2011	2.090	2.100	1.980	2.100	13,355	+0.13(+6.60%)
Oct 19, 2011	2.060	2.060	1.950	1.970	22,540	-0.10(-4.83%)
Oct 18, 2011	2.230	2.230	1.880	2.070	26,847	-0.07(-3.27%)
Oct 17, 2011	2.220	2.220	2.120	2.140	22,080	+0.05(+2.39%)
Oct 14, 2011	2.090	2.110	2.040	2.090	10,200	+0.04(+1.95%)
Oct 13, 2011	2.060	2.060	2.030	2.050	6,484	+0.00(+0.00%)
Oct 12, 2011	2.050	2.070	1.980	2.050	7,149	+0.09(+4.59%)
Oct 11, 2011	2.090	2.100	1.960	1.960	7,293	+0.00(+0.00%)
Oct 10, 2011	1.910	1.960	1.900	1.960	3,700	+0.05(+2.62%)
Oct 07, 2011	1.910	2.040	1.860	1.910	12,115	+0.00(+0.00%)
Oct 06, 2011	2.000	2.010	1.910	1.910	6,500	-0.14(-6.83%)
Oct 05, 2011	1.900	2.090	1.900	2.050	23,159	+0.04(+1.99%)
Oct 04, 2011	2.040	2.050	1.860	2.010	25,226	-0.10(-4.74%)
Oct 03, 2011	2.000	2.250	1.910	2.110	40,552	-0.04(-1.86%)
Sep 30, 2011	2.160	2.160	2.050	2.150	5,653	-0.01(-0.46%)
Sep 29, 2011	2.220	2.220	2.150	2.160	3,090	-0.09(-4.00%)
Sep 28, 2011	2.320	2.320	2.150	2.250	11,300	-0.02(-1.09%)
Sep 27, 2011	2.150	2.280	2.110	2.275	30,880	+0.29(+14.90%)
Sep 26, 2011	2.010	2.040	1.940	1.980	4,775	-0.01(-0.50%)
Sep 23, 2011	1.920	2.067	1.920	1.990	5,950	+0.00(+0.00%)
Sep 22, 2011	2.130	2.130	1.880	1.990	18,411	-0.15(-7.01%)
Sep 21, 2011	2.220	2.220	2.140	2.140	9,320	-0.08(-3.60%)
Sep 20, 2011	2.170	2.270	2.160	2.220	20,200	+0.08(+3.74%)
Sep 19, 2011	2.250	2.290	2.140	2.140	8,050	-0.16(-6.96%)
Sep 16, 2011	2.190	2.300	2.190	2.300	7,331	-0.01(-0.43%)
Sep 15, 2011	2.290	2.320	2.120	2.310	12,440	+0.12(+5.48%)
Sep 14, 2011	2.300	2.380	2.141	2.190	32,187	-0.05(-2.23%)
Sep 13, 2011	2.260	2.380	2.190	2.240	25,423	+0.00(+0.00%)
Sep 12, 2011	2.330	2.330	2.180	2.240	1,700	-0.14(-5.78%)
Sep 09, 2011	2.348	2.380	2.240	2.377	6,210	+0.08(+3.37%)
Sep 08, 2011	2.300	2.300	2.300	2.300	300	+0.03(+1.32%)
Sep 07, 2011	2.350	2.350	2.200	2.270	17,298	+0.02(+0.84%)
Sep 06, 2011	2.190	2.400	2.170	2.251	18,843	-0.01(-0.40%)
Sep 02, 2011	2.250	2.260	2.150	2.260	2,180	-0.04(-1.74%)
Sep 01, 2011	2.260	2.300	2.190	2.300	10,664	+0.10(+4.78%)
Aug 31, 2011	2.160	2.410	2.160	2.195	25,467	-0.12(-5.39%)
Aug 30, 2011	2.400	2.400	2.240	2.320	11,492	-0.03(-1.28%)
Aug 29, 2011	2.370	2.370	2.190	2.350	8,950	+0.15(+6.82%)
Aug 26, 2011	2.220	2.301	2.190	2.200	6,000	-0.04(-1.79%)
Aug 25, 2011	2.360	2.360	2.221	2.240	8,438	-0.08(-3.45%)
Aug 24, 2011	2.210	2.500	2.171	2.320	70,325	+0.12(+5.45%)
Aug 23, 2011	2.220	2.220	2.200	2.200	1,152	-0.02(-0.90%)
Aug 22, 2011	2.230	2.230	2.160	2.220	8,370	-0.03(-1.33%)
Aug 19, 2011	2.180	2.380	2.180	2.250	13,520	+0.07(+3.21%)
Aug 18, 2011	2.270	2.270	2.180	2.180	19,330	-0.20(-8.40%)
Aug 17, 2011	2.440	2.490	2.161	2.380	40,935	+0.01(+0.42%)
Aug 16, 2011	2.350	2.500	2.110	2.370	53,426	-0.20(-7.78%)
Aug 15, 2011	2.430	2.570	2.290	2.570	7,946	+0.17(+7.04%)
Aug 12, 2011	2.500	2.511	2.401	2.401	3,800	-0.09(-3.61%)
Aug 11, 2011	2.296	2.491	2.250	2.491	3,250	+0.09(+3.79%)
Aug 10, 2011	2.290	2.400	2.270	2.400	6,277	-0.08(-3.23%)
Aug 09, 2011	2.560	2.560	2.200	2.480	61,104	+0.31(+14.29%)
Aug 08, 2011	2.140	2.300	2.110	2.170	38,474	-0.14(-6.06%)
Aug 05, 2011	2.480	2.480	2.290	2.310	19,444	-0.19(-7.60%)
Aug 04, 2011	2.440	2.500	2.310	2.500	42,668	+0.04(+1.63%)
Aug 03, 2011	2.430	2.602	2.410	2.460	13,542	+0.06(+2.50%)
Aug 02, 2011	2.520	2.520	2.400	2.400	21,866	-0.08(-3.23%)
Aug 01, 2011	2.760	2.760	2.470	2.480	32,880	-0.22(-8.15%)
Jul 29, 2011	2.510	2.750	2.400	2.700	147,760	+0.20(+8.00%)
Jul 28, 2011	2.460	2.750	2.460	2.500	63,355	+0.02(+0.60%)
Jul 27, 2011	2.490	2.530	2.460	2.485	17,769	+0.02(+1.02%)
Jul 26, 2011	2.500	2.520	2.450	2.460	51,008	-0.06(-2.38%)
Jul 25, 2011	2.530	2.600	2.500	2.520	10,385	-0.18(-6.67%)
Jul 22, 2011	2.700	2.740	2.490	2.700	81,045	+0.08(+3.05%)
Jul 21, 2011	2.570	2.640	2.431	2.620	44,291	+0.07(+2.75%)
Jul 20, 2011	2.430	2.569	2.430	2.550	13,249	+0.12(+4.94%)
Jul 19, 2011	2.480	2.550	2.400	2.430	29,296	+0.03(+1.25%)
Jul 18, 2011	2.420	2.440	2.370	2.400	20,838	-0.10(-4.19%)
Jul 15, 2011	2.450	2.510	2.450	2.505	9,400	-0.06(-2.53%)
Jul 14, 2011	2.520	2.660	2.390	2.570	51,090	+0.03(+1.18%)
Jul 13, 2011	2.310	2.620	2.310	2.540	62,174	+0.01(+0.40%)
Jul 12, 2011	2.500	2.540	2.421	2.530	28,300	+0.01(+0.40%)
Jul 11, 2011	2.520	2.540	2.460	2.520	11,238	-0.03(-1.18%)
Jul 08, 2011	2.580	2.580	2.500	2.550	11,386	-0.02(-0.78%)
Jul 07, 2011	2.500	2.580	2.500	2.570	8,600	+0.06(+2.39%)
Jul 06, 2011	2.650	2.650	2.510	2.510	16,389	-0.04(-1.57%)
Jul 05, 2011	2.700	2.700	2.500	2.550	67,652	-0.20(-7.27%)
Jul 01, 2011	2.790	3.080	2.650	2.750	340,314	+0.06(+2.23%)
Jun 30, 2011	2.460	2.690	2.380	2.690	162,974	+0.49(+22.27%)
Jun 29, 2011	2.300	2.300	2.200	2.200	4,100	-0.06(-2.65%)
Jun 28, 2011	2.280	2.280	2.180	2.260	29,437	+0.00(+0.00%)
Jun 27, 2011	2.450	2.450	2.240	2.260	24,877	-0.18(-7.38%)
Jun 24, 2011	2.350	2.440	2.200	2.440	23,006	+0.22(+9.91%)
Jun 23, 2011	2.190	2.250	2.160	2.220	7,838	+0.03(+1.37%)
Jun 22, 2011	2.400	2.450	2.170	2.190	64,631	-0.15(-6.41%)
Jun 21, 2011	2.340	2.350	2.300	2.340	4,097	+0.07(+3.08%)
Jun 20, 2011	2.270	2.300	2.220	2.270	7,605	+0.04(+1.79%)
Jun 17, 2011	2.350	2.470	2.210	2.230	63,802	-0.12(-5.11%)
Jun 16, 2011	2.270	2.380	2.250	2.350	50,217	+0.01(+0.43%)
Jun 15, 2011	2.220	2.340	2.200	2.340	16,516	+0.06(+2.63%)
Jun 14, 2011	2.330	2.330	2.210	2.280	20,214	-0.10(-4.20%)
Jun 13, 2011	2.620	2.620	2.350	2.380	25,321	+0.09(+3.93%)
Jun 10, 2011	2.200	2.310	2.200	2.290	16,195	+0.14(+6.51%)
Jun 09, 2011	2.100	2.370	1.940	2.150	75,496	+0.03(+1.37%)
Jun 08, 2011	2.250	2.250	2.070	2.121	55,714	-0.15(-6.56%)
Jun 07, 2011	2.380	2.410	2.160	2.270	40,902	-0.06(-2.58%)
Jun 06, 2011	2.470	2.470	2.320	2.330	33,776	-0.12(-4.90%)
Jun 03, 2011	2.460	2.500	2.420	2.450	22,660	-0.04(-1.60%)
May 24, 2011	2.550	2.550	2.460	2.490	12,361	-0.01(-0.40%)
May 23, 2011	2.550	2.600	2.460	2.500	20,004	-0.01(-0.40%)
May 20, 2011	2.500	2.630	2.490	2.510	16,543	+0.03(+1.21%)
May 19, 2011	2.500	2.520	2.400	2.480	30,090	-0.07(-2.75%)
May 18, 2011	2.460	2.550	2.260	2.550	64,952	+0.09(+3.66%)
May 17, 2011	2.580	2.580	2.401	2.460	33,945	-0.02(-0.81%)
May 16, 2011	2.510	2.540	2.410	2.480	47,942	+0.04(+1.64%)
May 13, 2011	2.530	2.530	2.408	2.440	24,127	-0.04(-1.61%)
May 12, 2011	2.550	2.550	2.439	2.480	40,856	-0.07(-2.71%)
May 11, 2011	2.550	2.570	2.520	2.549	12,120	-0.02(-0.81%)
May 10, 2011	2.500	2.590	2.460	2.570	57,201	+0.07(+2.80%)
May 09, 2011	2.690	2.690	2.411	2.500	89,570	-0.14(-5.30%)
May 06, 2011	2.550	2.680	2.500	2.640	52,414	+0.12(+4.93%)
May 05, 2011	2.500	2.590	2.490	2.516	22,588	-0.01(-0.55%)
May 04, 2011	2.580	2.580	2.470	2.530	21,300	-0.08(-3.06%)
May 03, 2011	2.700	2.719	2.590	2.610	58,744	-0.02(-0.61%)
May 02, 2011	2.610	2.660	2.470	2.626	43,528	+0.04(+1.39%)
Apr 29, 2011	2.460	2.620	2.411	2.590	138,408	+0.14(+5.71%)
Apr 28, 2011	2.460	2.550	2.420	2.450	56,350	-0.01(-0.41%)
Apr 27, 2011	2.490	2.500	2.430	2.460	65,183	-0.02(-0.81%)
Apr 26, 2011	2.380	2.590	2.370	2.480	116,272	+0.07(+2.90%)
Apr 25, 2011	2.430	2.490	2.370	2.410	28,930	-0.07(-2.82%)
Apr 21, 2011	2.400	2.490	2.360	2.480	69,098	+0.05(+2.06%)
Apr 20, 2011	2.380	2.490	2.320	2.430	148,793	+0.07(+2.97%)
Apr 19, 2011	2.380	2.416	2.340	2.360	36,688	+0.01(+0.42%)
Apr 18, 2011	2.450	2.450	2.350	2.350	55,217	-0.06(-2.49%)
Apr 15, 2011	2.300	2.410	2.280	2.410	54,364	+0.10(+4.33%)
Apr 14, 2011	2.280	2.320	2.250	2.310	54,107	+0.06(+2.67%)
Apr 13, 2011	2.300	2.440	2.250	2.250	80,779	-0.02(-0.88%)
Apr 12, 2011	2.270	2.350	2.210	2.270	76,923	+0.06(+2.73%)
Apr 11, 2011	2.170	2.314	2.150	2.210	84,045	+0.01(+0.44%)
Apr 08, 2011	2.320	2.390	2.130	2.200	213,834	-0.05(-2.22%)
Apr 07, 2011	2.270	2.309	2.150	2.250	117,828	-0.02(-0.88%)
Apr 06, 2011	2.298	2.490	2.120	2.270	164,575	-0.02(-0.87%)
Apr 05, 2011	2.350	2.360	2.210	2.290	132,280	-0.09(-3.78%)
Apr 04, 2011	2.540	2.540	2.330	2.380	114,376	-0.09(-3.60%)
Apr 01, 2011	2.600	2.620	2.410	2.469	158,304	-0.11(-4.30%)
Mar 31, 2011	2.620	2.685	2.560	2.580	121,435	-0.07(-2.64%)
Mar 30, 2011	2.650	2.710	2.640	2.650	163,721	-0.03(-1.12%)
Mar 29, 2011	2.700	2.700	2.610	2.680	183,084	+0.02(+0.75%)
Mar 28, 2011	2.700	2.710	2.610	2.660	205,485	+0.00(+0.00%)
Mar 25, 2011	2.760	2.770	2.610	2.660	648,617	+0.00(+0.00%)
Mar 24, 2011	2.780	2.830	2.650	2.660	1,684,889	-0.90(-25.28%)
Mar 23, 2011	3.580	3.840	3.450	3.560	73,400	-0.01(-0.28%)
Mar 22, 2011	4.250	4.250	3.570	3.570	40,129	+0.00(+0.00%)
Mar 21, 2011	3.790	3.849	3.500	3.570	10,075	-0.02(-0.56%)
Mar 18, 2011	3.430	3.730	3.430	3.590	5,432	+0.19(+5.59%)
Mar 17, 2011	3.570	3.710	3.350	3.400	21,861	-0.13(-3.68%)
Mar 16, 2011	3.790	3.980	3.470	3.530	13,985	-0.27(-7.11%)
Mar 15, 2011	3.950	4.030	3.800	3.800	8,995	-0.37(-8.87%)
Mar 14, 2011	4.720	4.720	3.901	4.170	35,238	-0.58(-12.21%)
Mar 11, 2011	4.890	4.890	4.510	4.750	16,456	-0.07(-1.45%)
Mar 10, 2011	4.060	5.000	4.060	4.820	31,164	+0.42(+9.54%)
Mar 09, 2011	5.030	5.080	4.230	4.400	44,964	-0.64(-12.75%)
Mar 08, 2011	5.500	5.500	5.000	5.043	28,264	-0.45(-8.23%)
Mar 07, 2011	5.300	5.900	5.300	5.495	45,938	+0.17(+3.10%)
Mar 04, 2011	3.780	5.900	3.780	5.330	145,782	+1.63(+44.05%)
Mar 03, 2011	3.340	3.850	3.340	3.700	21,800	+0.29(+8.50%)
Mar 02, 2011	3.310	3.470	3.310	3.410	2,500	+0.11(+3.33%)
Mar 01, 2011	3.680	3.800	3.280	3.300	18,870	-0.25(-7.04%)
Feb 28, 2011	3.600	3.740	3.490	3.550	20,708	-0.05(-1.39%)
Feb 25, 2011	3.620	3.728	3.520	3.600	9,510	-0.07(-2.04%)
Feb 24, 2011	3.650	3.700	3.490	3.675	32,129	-0.03(-0.68%)
Feb 23, 2011	3.700	3.700	3.480	3.700	24,190	-0.04(-1.07%)
Feb 22, 2011	3.770	3.770	3.500	3.740	19,778	-0.05(-1.32%)
Feb 18, 2011	3.940	3.960	3.750	3.790	6,500	-0.21(-5.25%)
Feb 17, 2011	4.000	4.000	3.990	4.000	2,085	-0.04(-0.99%)
Feb 16, 2011	4.040	4.250	3.880	4.040	16,938	-0.18(-4.27%)
Feb 15, 2011	4.570	4.570	4.181	4.220	5,259	-0.11(-2.54%)
Feb 14, 2011	4.510	4.690	4.160	4.330	14,307	-0.25(-5.46%)
Feb 11, 2011	4.420	4.680	4.370	4.580	1,598	+0.16(+3.62%)
Feb 10, 2011	4.700	4.780	4.350	4.420	14,945	-0.27(-5.74%)
Feb 09, 2011	4.640	4.740	4.520	4.689	5,454	+0.08(+1.77%)
Feb 08, 2011	4.620	4.640	4.470	4.607	718	+0.14(+3.08%)
Feb 07, 2011	4.460	4.800	4.338	4.470	7,769	+0.01(+0.23%)
Feb 04, 2011	4.760	4.760	4.170	4.460	10,094	-0.29(-6.11%)
Feb 03, 2011	4.940	4.940	4.500	4.750	8,549	-0.19(-3.85%)
Feb 02, 2011	4.810	4.990	4.760	4.940	1,100	-0.06(-1.20%)
Jan 31, 2011	4.760	5.000	5.000	5.000	1,000	+0.02(+0.40%)
Jan 28, 2011	4.750	5.000	4.750	4.980	2,900	+0.17(+3.53%)
Jan 27, 2011	4.750	5.020	4.750	4.810	1,500	-0.21(-4.18%)
Jan 26, 2011	5.190	5.200	4.990	5.020	1,400	+0.27(+5.68%)
Jan 25, 2011	4.800	4.830	4.750	4.750	2,023	-0.18(-3.65%)
Jan 24, 2011	5.020	5.040	4.930	4.930	1,300	-0.21(-4.09%)
Jan 21, 2011	5.100	5.230	5.100	5.140	700	-0.09(-1.72%)
Jan 20, 2011	5.230	5.230	5.210	5.230	787	+0.00(+0.00%)
Jan 19, 2011	5.230	5.230	5.230	5.230	100	+0.03(+0.58%)
Jan 18, 2011	5.200	5.470	5.050	5.200	1,983	-0.09(-1.70%)
Jan 14, 2011	5.490	5.490	5.150	5.290	1,914	-0.10(-1.86%)
Jan 13, 2011	5.600	5.600	5.380	5.390	3,164	+0.10(+1.89%)
Jan 12, 2011	5.350	5.350	5.290	5.290	2,602	-0.04(-0.75%)
Jan 11, 2011	5.600	5.810	5.260	5.330	4,783	-0.30(-5.33%)
Jan 10, 2011	5.790	5.790	5.475	5.630	3,703	+0.38(+7.24%)
Jan 07, 2011	5.305	5.490	5.250	5.250	700	-0.18(-3.31%)
Jan 06, 2011	5.430	5.430	5.430	5.430	300	+0.16(+3.04%)
Jan 05, 2011	5.000	5.270	4.950	5.270	7,604	+0.29(+5.82%)
Jan 04, 2011	4.970	4.980	4.910	4.980	4,552	+0.13(+2.68%)
Jan 03, 2011	4.900	4.900	4.800	4.850	650	+0.14(+2.97%)
Dec 31, 2010	4.940	4.940	4.710	4.710	1,940	-0.00(-0.00%)
Dec 30, 2010	4.710	4.710	4.710	4.710	200	-0.15(-3.08%)
Dec 29, 2010	4.860	4.860	4.720	4.860	592	+0.06(+1.25%)
Dec 27, 2010	4.970	4.800	4.800	4.800	400	-0.05(-1.03%)
Dec 23, 2010	4.750	4.850	4.750	4.850	4,387	+0.10(+2.11%)
Dec 22, 2010	4.810	4.810	4.750	4.750	3,861	-0.13(-2.66%)
Dec 21, 2010	4.980	4.980	4.870	4.880	1,300	-0.02(-0.41%)
Dec 20, 2010	4.760	4.970	4.710	4.900	1,735	-0.05(-1.01%)
Dec 17, 2010	4.950	4.950	4.950	4.950	486	-0.03(-0.60%)
Dec 16, 2010	4.990	4.990	4.800	4.980	400	-0.08(-1.58%)
Dec 15, 2010	4.972	5.230	4.972	5.060	700	-0.06(-1.17%)
Dec 14, 2010	5.490	5.490	5.096	5.120	2,900	+0.15(+3.02%)
Dec 13, 2010	4.950	5.000	4.900	4.970	1,600	-0.05(-1.00%)
Dec 09, 2010	5.160	5.020	5.020	5.020	3,400	-0.05(-0.99%)
Dec 08, 2010	5.040	5.246	4.930	5.070	6,364	-0.35(-6.46%)
Dec 07, 2010	5.640	5.640	5.420	5.420	1,695	+0.38(+7.54%)
Dec 06, 2010	5.100	5.160	5.030	5.040	800	+0.04(+0.76%)
Dec 03, 2010	5.002	5.002	5.002	5.002	200	-0.17(-3.25%)
Dec 02, 2010	5.250	5.250	4.960	5.170	2,081	-0.09(-1.71%)

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.