Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.080	5.080	5.080	5.080	1,165	+0.08(+1.60%)
Feb 28, 2012	4.870	5.000	4.870	5.000	1,780	-0.08(-1.57%)
Feb 27, 2012	5.080	5.080	5.080	5.080	100	+0.01(+0.20%)
Feb 24, 2012	5.070	5.070	5.070	5.070	500	+0.00(+0.00%)
Feb 23, 2012	5.070	5.070	5.070	5.070	874	-0.04(-0.88%)
Feb 22, 2012	5.050	5.115	5.050	5.115	48,000	+0.04(+0.87%)
Feb 21, 2012	5.160	5.160	5.071	5.071	5,570	-0.23(-4.32%)
Feb 15, 2012		5.300	5.300	5.300	0	+0.30(+6.00%)
Feb 10, 2012		5.000	5.000	5.000	0	-0.01(-0.20%)
Feb 09, 2012	5.010	5.010	5.000	5.010	650	-0.04(-0.79%)
Feb 08, 2012	5.050	5.050	5.050	5.050	856	+0.14(+2.85%)
Feb 07, 2012	5.080	5.080	4.910	4.910	6,045	-0.20(-3.91%)
Feb 06, 2012	5.110	5.110	5.110	5.110	100	+0.04(+0.79%)
Feb 03, 2012	4.930	5.070	4.930	5.070	5,041	+0.07(+1.40%)
Feb 02, 2012	4.880	5.000	4.880	5.000	893	-0.05(-0.99%)
Feb 01, 2012	5.050	5.050	4.890	5.050	1,722	+0.26(+5.43%)
Jan 31, 2012	4.920	4.920	4.790	4.790	3,597	-0.15(-3.04%)
Jan 30, 2012	4.940	4.940	4.940	4.940	100	+0.04(+0.82%)
Jan 27, 2012	4.880	4.900	4.880	4.900	732	-0.09(-1.80%)
Jan 26, 2012	5.020	5.020	4.990	4.990	2,052	+0.12(+2.46%)
Jan 24, 2012	4.870	4.870	4.870	4.870	0	-0.20(-3.94%)
Jan 23, 2012	5.000	5.070	5.000	5.070	1,200	+0.30(+6.27%)
Jan 19, 2012		4.771	4.771	4.771	2,270	+0.03(+0.65%)
Jan 18, 2012	4.740	4.740	4.740	4.740	1,139	+0.11(+2.38%)
Jan 17, 2012	4.630	4.630	4.630	4.630	300	-0.06(-1.28%)
Jan 13, 2012	4.680	4.690	4.680	4.690	1,538	-0.09(-1.88%)
Jan 11, 2012		4.780	4.780	4.780	0	+0.16(+3.46%)
Jan 10, 2012	4.610	4.620	4.610	4.620	2,160	+0.20(+4.52%)
Jan 09, 2012	4.420	4.420	4.420	4.420	200	-0.05(-1.12%)
Jan 06, 2012	4.360	4.470	4.360	4.470	1,314	-0.12(-2.61%)
Jan 04, 2012		4.590	4.590	4.590	0	+0.26(+6.00%)
Dec 30, 2011	4.330	4.330	4.330	4.330	490	+0.04(+0.93%)
Dec 29, 2011	4.290	4.290	4.290	4.290	1,500	+0.03(+0.70%)
Dec 28, 2011	4.270	4.270	4.260	4.260	9,535	-0.03(-0.70%)
Dec 27, 2011	4.290	4.290	4.290	4.290	300	+0.04(+0.94%)
Dec 23, 2011	4.250	4.250	4.250	4.250	1,970	-0.05(-1.11%)
Dec 21, 2011	4.298	4.298	4.298	4.298	6,034	-0.12(-2.77%)
Dec 20, 2011	4.400	4.420	4.400	4.420	739	+0.20(+4.74%)
Dec 19, 2011	4.270	4.270	4.220	4.220	2,685	-0.05(-1.17%)
Dec 15, 2011	4.270	4.270	4.270	4.270	0	+0.20(+4.91%)
Dec 14, 2011	4.070	4.070	4.070	4.070	3,100	-0.15(-3.55%)
Dec 12, 2011	4.220	4.220	4.220	4.220	41,550	-0.10(-2.31%)
Dec 09, 2011	4.240	4.320	4.240	4.320	2,170	+0.12(+2.86%)
Dec 08, 2011	4.380	4.380	4.200	4.200	815	-0.23(-5.19%)
Dec 07, 2011	4.280	4.430	4.280	4.430	3,952	+0.23(+5.48%)
Dec 05, 2011		4.200	4.200	4.200	0	+0.05(+1.20%)
Dec 02, 2011	4.150	4.150	4.150	4.150	25,212	-0.01(-0.24%)
Dec 01, 2011	4.253	4.253	4.160	4.160	45,500	-0.04(-0.95%)
Nov 30, 2011	4.200	4.200	4.200	4.200	210	+0.25(+6.33%)
Nov 28, 2011		3.950	3.950	3.950	0	-0.05(-1.25%)
Nov 25, 2011	4.000	4.000	4.000	4.000	100	+0.02(+0.50%)
Nov 22, 2011	3.980	3.980	3.980	3.980	0	-0.06(-1.49%)
Nov 21, 2011	4.040	4.040	4.040	4.040	1,070	-0.09(-2.18%)
Nov 18, 2011	4.190	4.190	4.130	4.130	1,216	-0.12(-2.82%)
Nov 17, 2011	4.250	4.250	4.250	4.250	330	-0.15(-3.41%)
Nov 16, 2011	4.400	4.400	4.400	4.400	3,255	-0.19(-4.14%)
Nov 15, 2011	4.590	4.590	4.590	4.590	330	+0.14(+3.15%)
Nov 14, 2011	4.450	4.450	4.450	4.450	22,408	+0.20(+4.71%)
Nov 10, 2011		4.250	4.250	4.250	0	-0.33(-7.21%)
Nov 08, 2011		4.580	4.580	4.580	0	+0.32(+7.51%)
Nov 07, 2011	4.300	4.440	4.260	4.260	2,770	-0.14(-3.18%)
Oct 31, 2011		4.400	4.400	4.400	0	-0.18(-3.91%)
Oct 28, 2011	4.579	4.579	4.579	4.579	22,250	-0.10(-2.16%)
Oct 27, 2011	4.510	4.680	4.510	4.680	2,157	+0.26(+5.88%)
Oct 26, 2011	4.420	4.420	4.420	4.420	300	+0.00(+0.00%)
Oct 25, 2011	4.540	4.540	4.420	4.420	1,631	-0.21(-4.54%)
Oct 24, 2011	4.430	4.630	4.430	4.630	3,595	+0.22(+4.99%)
Oct 19, 2011	4.410	4.410	4.410	4.410	0	-0.03(-0.68%)
Oct 18, 2011	4.420	4.440	4.410	4.440	4,708	-0.09(-1.99%)
Oct 17, 2011	4.530	4.530	4.530	4.530	180	+0.46(+11.30%)
Oct 07, 2011	4.070	4.070	4.070	4.070	0	+0.05(+1.24%)
Oct 06, 2011	4.020	4.020	3.900	4.020	1,780	+0.12(+3.08%)
Oct 05, 2011	3.900	3.900	3.900	3.900	2,007	-0.09(-2.26%)
Oct 04, 2011	3.840	3.990	3.840	3.990	300	-0.07(-1.72%)
Oct 03, 2011	4.080	4.080	4.060	4.060	300	+0.00(+0.00%)
Sep 30, 2011	4.060	4.060	4.060	4.060	132	-0.19(-4.47%)
Sep 29, 2011	4.110	4.250	4.110	4.250	320	-0.05(-1.16%)
Sep 28, 2011	4.350	4.350	4.300	4.300	1,490	+0.16(+3.86%)
Sep 27, 2011	4.220	4.220	4.140	4.140	3,350	+0.01(+0.24%)
Sep 26, 2011	4.130	4.130	4.130	4.130	137	-0.18(-4.18%)
Sep 23, 2011	4.310	4.310	4.310	4.310	120	+0.16(+3.86%)
Sep 22, 2011	4.150	4.150	4.150	4.150	500	-0.40(-8.79%)
Sep 21, 2011	4.550	4.550	4.550	4.550	852	+0.11(+2.48%)
Sep 20, 2011	4.530	4.580	4.440	4.440	3,430	-0.10(-2.20%)
Sep 16, 2011		4.540	4.540	4.540	0	+0.12(+2.83%)
Sep 15, 2011	4.415	4.415	4.415	4.415	700	+0.21(+5.12%)
Sep 13, 2011	4.200	4.200	4.200	4.200	0	-0.16(-3.67%)
Sep 12, 2011	4.200	4.360	4.200	4.360	1,754	+0.18(+4.31%)
Sep 09, 2011	4.230	4.240	4.180	4.180	4,000	-0.12(-2.79%)
Sep 07, 2011	4.300	4.300	4.300	4.300	0	+0.16(+3.86%)
Sep 06, 2011	4.220	4.220	4.140	4.140	1,000	-0.35(-7.80%)
Sep 01, 2011		4.490	4.490	4.490	0	+0.10(+2.28%)
Aug 31, 2011	4.420	4.420	4.390	4.390	2,300	+0.10(+2.33%)
Aug 30, 2011	4.280	4.430	4.280	4.290	2,933	+0.09(+2.14%)
Aug 26, 2011		4.200	4.200	4.200	0	+0.01(+0.24%)
Aug 23, 2011	4.190	4.190	4.190	4.190	0	+0.00(+0.00%)
Aug 22, 2011	4.320	4.320	4.190	4.190	2,080	-0.07(-1.64%)
Aug 19, 2011	4.260	4.260	4.260	4.260	200	-0.18(-4.05%)
Aug 17, 2011		4.440	4.440	4.440	0	+0.10(+2.30%)
Aug 16, 2011	4.200	4.340	4.200	4.340	2,651	-0.06(-1.36%)
Aug 15, 2011	4.250	4.400	4.250	4.400	4,181	+0.15(+3.53%)
Aug 11, 2011		4.250	4.250	4.250	0	+0.33(+8.42%)
Aug 10, 2011	3.920	3.920	3.920	3.920	100	-0.34(-7.98%)
Aug 09, 2011	4.230	4.260	4.230	4.260	2,707	+0.16(+3.90%)
Aug 08, 2011	4.100	4.100	4.100	4.100	2,925	-0.64(-13.50%)
Aug 03, 2011	4.740	4.740	4.740	4.740	0	+0.12(+2.60%)
Aug 02, 2011	4.770	4.770	4.620	4.620	400	-0.33(-6.67%)
Aug 01, 2011	4.950	4.950	4.950	4.950	150	-0.12(-2.37%)
Jul 29, 2011	5.070	5.070	5.070	5.070	1,499	+0.40(+8.57%)
Jul 27, 2011		4.670	4.670	4.670	0	-0.19(-3.91%)
Jul 26, 2011	4.860	4.860	4.860	4.860	10,000	+0.00(+0.00%)
Jul 25, 2011	5.010	5.010	4.860	4.860	700	-0.19(-3.76%)
Jul 22, 2011	5.050	5.050	5.050	5.050	4,044	+0.05(+1.00%)
Jul 21, 2011	4.890	5.000	4.890	5.000	1,707	+0.10(+2.04%)
Jul 20, 2011	4.930	4.930	4.810	4.900	8,000	+0.09(+1.87%)
Jul 18, 2011		4.810	4.810	4.810	0	-0.05(-0.97%)
Jul 15, 2011	4.900	4.900	4.857	4.857	55,330	-0.00(-0.06%)
Jul 13, 2011		4.860	4.860	4.860	0	+0.01(+0.21%)
Jul 11, 2011		4.850	4.850	4.850	0	-0.18(-3.58%)
Jul 08, 2011	5.030	5.030	5.030	5.030	740	-0.16(-3.08%)
Jul 05, 2011		5.190	5.190	5.190	0	+0.14(+2.77%)
Jul 01, 2011	5.050	5.050	5.050	5.050	200	+0.04(+0.80%)
Jun 29, 2011		5.010	5.010	5.010	0	+0.20(+4.16%)
Jun 24, 2011		4.810	4.810	4.810	0	-0.19(-3.80%)
Jun 21, 2011		5.000	5.000	5.000	0	+0.00(+0.00%)
Jun 20, 2011	5.000	5.000	5.000	5.000	2,409	-0.08(-1.57%)
Jun 17, 2011	5.080	5.080	5.080	5.080	800	-0.01(-0.20%)
Jun 14, 2011		5.090	5.090	5.090	0	+0.05(+0.99%)
Jun 13, 2011	5.040	5.040	5.040	5.040	793	+0.03(+0.60%)
Jun 10, 2011	5.010	5.010	5.010	5.010	100	-0.29(-5.47%)
Jun 08, 2011		5.300	5.300	5.300	0	-0.02(-0.38%)
Jun 07, 2011	5.330	5.330	5.320	5.320	1,469	+0.02(+0.38%)
Jun 01, 2011		5.300	5.300	5.300	0	+0.02(+0.38%)
May 23, 2011		5.280	5.280	5.280	0	-0.30(-5.38%)
May 19, 2011	5.580	5.580	5.580	5.580	0	+0.11(+2.01%)
May 18, 2011	5.470	5.470	5.470	5.470	550	-0.09(-1.62%)
May 17, 2011	5.560	5.560	5.560	5.560	100	+0.01(+0.18%)
May 16, 2011	5.550	5.550	5.550	5.550	100	+0.18(+3.35%)
May 11, 2011	5.370	5.370	5.370	5.370	0	+0.00(+0.00%)
May 10, 2011	5.340	5.370	5.340	5.370	1,100	+0.15(+2.87%)
May 06, 2011		5.220	5.220	5.220	0	+0.01(+0.19%)
May 05, 2011	5.210	5.210	5.210	5.210	600	-0.09(-1.70%)
May 04, 2011	5.300	5.300	5.300	5.300	705	-0.23(-4.16%)
May 03, 2011	5.530	5.530	5.530	5.530	1,202	+0.18(+3.36%)
May 02, 2011	5.390	5.390	5.330	5.350	5,600	-0.06(-1.11%)
Apr 28, 2011	5.410	5.410	5.410	5.410	0	+0.02(+0.37%)
Apr 27, 2011	5.390	5.390	5.390	5.390	2,710	+0.08(+1.51%)
Apr 25, 2011	5.310	5.310	5.310	5.310	0	-0.04(-0.75%)
Apr 21, 2011	5.350	5.350	5.350	5.350	43,782	-0.03(-0.56%)
Apr 20, 2011	5.370	5.380	5.370	5.380	1,500	+0.03(+0.56%)
Apr 15, 2011	5.350	5.350	5.350	5.350	0	-0.01(-0.19%)
Apr 14, 2011	5.360	5.360	5.360	5.360	208	+0.01(+0.19%)
Apr 13, 2011	5.350	5.350	5.350	5.350	700	-0.10(-1.83%)
Apr 11, 2011	5.450	5.450	5.450	5.450	0	+0.05(+0.93%)
Apr 07, 2011	5.400	5.400	5.400	5.400	0	+0.25(+4.85%)
Mar 31, 2011	5.150	5.150	5.150	5.150	0	-0.04(-0.77%)
Mar 30, 2011	5.190	5.190	5.190	5.190	1,007	-0.21(-3.89%)
Mar 29, 2011	5.160	5.400	5.160	5.400	5,000	+0.27(+5.26%)
Mar 25, 2011	5.130	5.130	5.130	5.130	0	-0.07(-1.35%)
Mar 21, 2011	5.200	5.200	5.200	5.200	0	+0.15(+2.97%)
Mar 18, 2011	5.050	5.050	5.050	5.050	2,460	+0.03(+0.60%)
Mar 17, 2011	5.020	5.020	5.020	5.020	170	+0.17(+3.51%)
Mar 16, 2011	4.971	5.071	4.780	4.850	16,795	-0.32(-6.19%)
Mar 14, 2011	5.170	5.170	5.170	5.170	0	-0.01(-0.19%)
Mar 11, 2011	5.180	5.180	5.180	5.180	500	-0.22(-4.07%)
Mar 09, 2011	5.400	5.400	5.400	5.400	0	+0.09(+1.69%)
Mar 07, 2011	5.310	5.310	5.310	5.310	0	+0.06(+1.14%)

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.