Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	2.981	2.981	2.926	2.926	3,853	-0.01(-0.37%)
Feb 28, 2012	2.938	2.938	2.937	2.937	1,315	+0.01(+0.37%)
Feb 27, 2012	3.029	3.035	2.926	2.926	2,068	-0.07(-2.23%)
Feb 24, 2012	2.950	2.993	2.950	2.993	22,132	+0.04(+1.44%)
Feb 23, 2012	3.041	3.041	2.926	2.950	5,983	-0.00(-0.04%)
Feb 22, 2012	2.952	2.981	2.920	2.951	2,643	+0.03(+1.08%)
Feb 21, 2012	2.920	2.981	2.920	2.920	11,014	+0.01(+0.21%)
Feb 17, 2012	2.950	2.956	2.914	2.914	7,253	+0.07(+2.39%)
Feb 16, 2012	2.841	2.889	2.835	2.846	26,569	-0.00(-0.04%)
Feb 15, 2012	2.865	2.865	2.835	2.847	3,302	-0.01(-0.43%)
Feb 14, 2012	2.859	2.920	2.841	2.859	10,923	+0.01(+0.43%)
Feb 13, 2012	2.981	2.981	2.829	2.847	15,822	-0.11(-3.88%)
Feb 10, 2012	2.999	2.999	2.958	2.962	4,359	-0.06(-2.03%)
Feb 09, 2012	3.035	3.041	2.987	3.023	1,643	+0.05(+1.68%)
Feb 08, 2012	3.011	3.011	2.962	2.973	4,767	-0.01(-0.24%)
Feb 07, 2012	2.950	2.981	2.920	2.981	12,186	+0.01(+0.41%)
Feb 06, 2012	2.938	2.968	2.938	2.968	1,390	+0.03(+1.04%)
Feb 02, 2012	2.932	2.938	2.938	2.938	6,411	+0.00(+0.00%)
Feb 01, 2012	2.889	3.017	2.883	2.938	10,195	+0.10(+3.43%)
Jan 31, 2012	2.871	2.877	2.841	2.841	19,725	+0.01(+0.21%)
Jan 30, 2012	2.792	2.883	2.792	2.835	24,009	+0.05(+1.75%)
Jan 27, 2012	2.780	2.786	2.780	2.786	4,386	+0.04(+1.33%)
Jan 26, 2012	2.762	2.847	2.737	2.749	9,452	+0.01(+0.22%)
Jan 24, 2012	2.743	2.743	2.743	2.743	0	+0.06(+2.06%)
Jan 23, 2012	2.719	2.792	2.683	2.688	1,749	+0.01(+0.43%)
Jan 20, 2012	2.676	2.792	2.622	2.676	15,806	+0.00(+0.00%)
Jan 19, 2012	2.725	2.725	2.676	2.676	4,159	-0.02(-0.68%)
Jan 18, 2012	2.683	2.768	2.683	2.695	4,923	+0.01(+0.45%)
Jan 17, 2012	2.737	2.737	2.683	2.683	12,306	-0.08(-2.99%)
Jan 13, 2012	2.798	2.798	2.765	2.765	378	-0.03(-1.18%)
Jan 12, 2012	2.804	2.805	2.798	2.798	1,479	+0.04(+1.55%)
Jan 11, 2012	2.829	2.847	2.756	2.756	4,545	-0.07(-2.58%)
Jan 10, 2012	2.762	2.829	2.731	2.829	2,631	+0.05(+1.75%)
Jan 09, 2012	2.749	2.780	2.731	2.780	8,413	-0.02(-0.65%)
Jan 06, 2012	2.743	2.798	2.743	2.798	4,675	+0.07(+2.45%)
Jan 05, 2012	2.816	2.835	2.719	2.731	8,753	-0.09(-3.02%)
Jan 04, 2012	2.707	2.816	2.707	2.816	5,918	+0.12(+4.51%)
Dec 30, 2011	2.591	2.695	2.591	2.695	19,227	+0.09(+3.26%)
Dec 29, 2011	2.622	2.662	2.610	2.610	43,715	-0.02(-0.69%)
Dec 28, 2011	2.622	2.664	2.622	2.628	22,084	+0.00(+0.00%)
Dec 27, 2011	2.664	2.798	2.628	2.628	10,462	-0.10(-3.79%)
Dec 23, 2011	2.713	2.737	2.646	2.731	10,521	+0.04(+1.58%)
Dec 21, 2011	2.689	2.709	2.689	2.689	6,592	+0.00(+0.00%)
Dec 20, 2011	2.676	2.913	2.676	2.689	18,961	+0.05(+2.08%)
Dec 19, 2011	2.640	2.700	2.616	2.634	15,818	+0.01(+0.23%)
Dec 16, 2011	2.652	2.694	2.628	2.628	5,968	-0.01(-0.48%)
Dec 15, 2011	2.634	2.748	2.634	2.640	10,267	+0.01(+0.25%)
Dec 14, 2011	2.694	2.754	2.634	2.634	10,210	-0.04(-1.35%)
Dec 13, 2011	2.664	2.670	2.664	2.670	5,143	+0.01(+0.22%)
Dec 12, 2011	2.813	2.813	2.634	2.664	36,963	-0.25(-8.62%)
Dec 09, 2011	2.951	2.951	2.897	2.915	16,636	-0.03(-1.02%)
Dec 08, 2011	2.927	2.969	2.927	2.945	1,550	+0.03(+1.03%)
Dec 07, 2011	2.754	3.023	2.754	2.915	15,271	-0.06(-2.01%)
Dec 06, 2011	3.035	3.071	2.909	2.975	12,799	-0.02(-0.60%)
Dec 05, 2011	3.041	3.083	2.993	2.993	14,934	-0.06(-1.96%)
Dec 02, 2011	3.035	3.053	3.029	3.053	5,758	+0.02(+0.79%)
Dec 01, 2011	3.035	3.053	3.011	3.029	2,647	-0.04(-1.17%)
Nov 30, 2011	3.071	3.073	3.011	3.065	32,306	+0.04(+1.39%)
Nov 29, 2011	3.023	3.137	3.017	3.023	5,512	-0.06(-1.94%)
Nov 28, 2011	3.149	3.149	3.053	3.083	6,368	-0.06(-1.90%)
Nov 25, 2011	3.059	3.143	3.053	3.143	2,505	+0.03(+0.96%)
Nov 23, 2011	3.059	3.143	3.053	3.113	4,754	+0.04(+1.36%)
Nov 22, 2011	3.140	3.140	3.071	3.071	16,802	+0.01(+0.20%)
Nov 21, 2011	3.119	3.161	3.059	3.065	12,502	-0.16(-4.83%)
Nov 18, 2011	3.239	3.239	3.023	3.221	23,275	+0.20(+6.53%)
Nov 17, 2011	3.011	3.023	3.011	3.023	7,082	-0.03(-0.98%)
Nov 16, 2011	2.993	3.065	2.993	3.053	7,348	+0.09(+3.03%)
Nov 15, 2011	2.999	3.041	2.963	2.963	16,172	-0.13(-4.26%)
Nov 14, 2011	3.065	3.155	3.005	3.095	22,633	-0.09(-2.80%)
Nov 11, 2011	3.095	3.191	3.095	3.184	3,457	+0.11(+3.68%)
Nov 10, 2011	3.292	3.292	3.059	3.071	11,042	-0.19(-5.70%)
Nov 09, 2011	3.274	3.292	3.244	3.256	20,512	-0.04(-1.09%)
Nov 08, 2011	3.262	3.292	3.179	3.292	85,622	+0.22(+7.28%)
Nov 07, 2011	3.119	3.173	3.023	3.069	22,060	-0.05(-1.59%)
Nov 04, 2011	3.011	3.119	3.011	3.119	13,531	+0.10(+3.47%)
Nov 03, 2011	3.035	3.047	2.873	3.014	19,887	-0.06(-1.85%)
Nov 02, 2011	3.137	3.137	2.993	3.071	5,048	-0.04(-1.16%)
Nov 01, 2011	3.029	3.149	3.029	3.107	8,586	-0.12(-3.71%)
Oct 31, 2011	3.346	3.352	3.185	3.227	20,844	-0.13(-3.75%)
Oct 28, 2011	3.256	3.352	3.233	3.352	8,563	+0.10(+2.94%)
Oct 27, 2011	3.143	3.256	3.143	3.256	12,953	+0.11(+3.62%)
Oct 26, 2011	3.137	3.143	3.137	3.143	8,519	+0.02(+0.77%)
Oct 25, 2011	3.107	3.137	3.107	3.119	9,034	+0.02(+0.77%)
Oct 24, 2011	3.107	3.125	3.095	3.095	8,795	-0.01(-0.39%)
Oct 21, 2011	3.113	3.113	3.107	3.107	2,839	+0.01(+0.19%)
Oct 20, 2011	3.065	3.101	3.065	3.101	9,809	+0.04(+1.17%)
Oct 19, 2011	3.083	3.083	3.065	3.065	6,155	-0.05(-1.54%)
Oct 18, 2011	3.083	3.155	3.083	3.113	6,849	+0.03(+0.97%)
Oct 17, 2011	3.041	3.083	3.023	3.083	9,598	+0.10(+3.21%)
Oct 14, 2011	2.993	3.065	2.969	2.987	35,047	+0.01(+0.20%)
Oct 13, 2011	2.993	2.993	2.951	2.981	2,004	-0.01(-0.40%)
Oct 12, 2011	2.963	2.993	2.963	2.993	8,446	+0.04(+1.52%)
Oct 11, 2011	2.963	3.035	2.909	2.948	6,438	-0.00(-0.10%)
Oct 10, 2011	3.011	3.017	2.951	2.951	8,232	+0.06(+2.07%)
Oct 07, 2011	3.029	3.029	2.891	2.891	6,494	-0.10(-3.40%)
Oct 06, 2011	2.993	2.993	2.993	2.993	3,006	+0.00(+0.00%)
Oct 05, 2011	2.987	3.005	2.987	2.993	1,837	+0.01(+0.20%)
Oct 04, 2011	3.059	3.059	2.891	2.987	11,658	-0.02(-0.80%)
Oct 03, 2011	2.987	3.071	2.987	3.011	1,670	+0.04(+1.41%)
Sep 30, 2011	2.993	3.095	2.909	2.969	13,729	-0.02(-0.60%)
Sep 29, 2011	3.119	3.119	2.909	2.987	12,757	-0.07(-2.16%)
Sep 28, 2011	2.993	3.091	2.993	3.053	4,817	+0.03(+0.99%)
Sep 27, 2011	2.975	3.113	2.933	3.023	21,005	+0.12(+4.12%)
Sep 26, 2011	2.933	2.933	2.885	2.903	9,814	+0.03(+1.04%)
Sep 23, 2011	2.885	2.933	2.873	2.873	4,468	+0.06(+2.13%)
Sep 22, 2011	2.813	2.987	2.813	2.813	9,102	-0.10(-3.27%)
Sep 21, 2011	2.915	2.993	2.879	2.909	5,987	+0.04(+1.23%)
Sep 20, 2011	2.909	2.921	2.868	2.873	9,839	+0.01(+0.21%)
Sep 19, 2011	2.921	2.921	2.813	2.867	14,528	-0.04(-1.44%)
Sep 16, 2011	2.993	2.993	2.849	2.909	16,377	-0.08(-2.80%)
Sep 15, 2011	2.933	2.993	2.861	2.993	10,058	+0.04(+1.21%)
Sep 14, 2011	2.897	2.987	2.897	2.957	6,723	+0.08(+2.70%)
Sep 13, 2011	2.957	2.957	2.802	2.879	25,627	-0.03(-1.03%)
Sep 12, 2011	2.915	2.987	2.909	2.909	8,250	-0.08(-2.80%)
Sep 09, 2011	3.089	3.089	2.933	2.993	20,358	-0.06(-1.96%)
Sep 08, 2011	3.011	3.089	3.011	3.053	11,025	+0.06(+2.00%)
Sep 07, 2011	3.023	3.023	2.969	2.993	16,153	+0.04(+1.42%)
Sep 06, 2011	2.993	3.053	2.924	2.951	17,991	-0.04(-1.40%)
Sep 02, 2011	2.993	3.107	2.970	2.993	47,055	+0.02(+0.60%)
Sep 01, 2011	2.993	3.107	2.966	2.975	29,895	-0.02(-0.80%)
Aug 31, 2011	3.119	3.197	2.999	2.999	28,058	-0.17(-5.47%)
Aug 30, 2011	3.197	3.244	3.173	3.173	10,143	-0.04(-1.30%)
Aug 29, 2011	3.274	3.322	3.215	3.215	10,829	-0.02(-0.56%)
Aug 26, 2011	3.322	3.322	3.233	3.233	8,466	-0.05(-1.46%)
Aug 25, 2011	3.155	3.280	3.143	3.280	28,031	+0.14(+4.58%)
Aug 24, 2011	3.244	3.262	3.137	3.137	11,551	-0.17(-5.07%)
Aug 23, 2011	3.412	3.412	3.167	3.304	17,730	-0.14(-4.00%)
Aug 22, 2011	3.442	3.568	3.256	3.442	92,723	+0.18(+5.63%)
Aug 19, 2011	3.258	3.264	2.972	3.258	46,981	+0.22(+7.17%)
Aug 18, 2011	3.063	3.063	2.822	3.040	48,117	+0.02(+0.72%)
Aug 17, 2011	2.731	3.109	2.731	3.019	39,508	+0.33(+12.44%)
Aug 16, 2011	2.650	2.714	2.639	2.685	41,509	+0.06(+2.18%)
Aug 15, 2011	2.582	2.685	2.559	2.627	33,104	+0.07(+2.92%)
Aug 12, 2011	2.593	2.622	2.501	2.553	13,884	-0.06(-2.20%)
Aug 11, 2011	2.604	2.685	2.467	2.610	21,630	+0.01(+0.22%)
Aug 10, 2011	2.800	2.817	2.501	2.604	33,935	-0.11(-4.02%)
Aug 09, 2011	2.995	3.035	2.587	2.713	18,473	-0.20(-6.71%)
Aug 08, 2011	2.868	3.063	2.868	2.909	19,021	-0.28(-8.81%)
Aug 05, 2011	3.281	3.345	2.983	3.190	12,548	-0.09(-2.80%)
Aug 04, 2011	3.310	3.373	3.241	3.281	11,318	-0.02(-0.69%)
Aug 03, 2011	3.264	3.408	3.241	3.304	8,290	-0.05(-1.54%)
Aug 02, 2011	3.299	3.356	3.293	3.356	1,220	-0.01(-0.17%)
Aug 01, 2011	3.362	3.402	3.293	3.362	11,632	+0.01(+0.34%)
Jul 29, 2011	3.345	3.379	3.345	3.350	10,089	+0.04(+1.21%)
Jul 28, 2011	3.287	3.327	3.270	3.310	7,551	-0.03(-0.86%)
Jul 27, 2011	3.258	3.339	3.258	3.339	1,568	+0.00(+0.00%)
Jul 26, 2011	3.339	3.345	3.333	3.339	5,229	-0.02(-0.51%)
Jul 25, 2011	3.373	3.373	3.350	3.356	819	-0.02(-0.68%)
Jul 22, 2011	3.350	3.385	3.258	3.379	28,880	+0.01(+0.34%)
Jul 21, 2011	3.293	3.402	3.293	3.367	6,275	+0.06(+1.73%)
Jul 20, 2011	3.304	3.333	3.304	3.310	1,769	+0.03(+1.05%)
Jul 19, 2011	3.379	3.408	3.276	3.276	2,327	-0.11(-3.22%)
Jul 18, 2011	3.396	3.408	3.270	3.385	12,301	-0.02(-0.67%)
Jul 15, 2011	3.339	3.408	3.316	3.408	16,036	+0.04(+1.19%)
Jul 14, 2011	3.408	3.431	3.316	3.367	6,641	-0.05(-1.51%)
Jul 13, 2011	3.373	3.425	3.373	3.419	4,307	+0.05(+1.36%)
Jul 12, 2011	3.367	3.408	3.345	3.373	22,136	+0.01(+0.17%)
Jul 11, 2011	3.356	3.367	3.345	3.367	1,368	-0.03(-1.01%)
Jul 08, 2011	3.413	3.413	3.373	3.402	6,407	-0.02(-0.67%)
Jul 07, 2011	3.396	3.431	3.354	3.425	3,050	+0.03(+0.84%)
Jul 06, 2011	3.373	3.425	3.299	3.396	7,933	+0.02(+0.68%)
Jul 05, 2011	3.425	3.425	3.373	3.373	9,358	-0.05(-1.51%)
Jul 01, 2011	3.454	3.454	3.425	3.425	1,743	-0.04(-1.16%)
Jun 30, 2011	3.436	3.465	3.436	3.465	8,670	+0.01(+0.33%)
Jun 29, 2011	3.454	3.454	3.441	3.454	3,092	+0.03(+0.96%)
Jun 28, 2011	3.488	3.501	3.408	3.421	6,522	-0.07(-2.09%)
Jun 27, 2011	3.459	3.528	3.345	3.494	21,170	+0.02(+0.50%)
Jun 24, 2011	3.356	3.476	3.356	3.476	3,177	+0.03(+1.00%)
Jun 23, 2011	3.396	3.482	3.304	3.442	26,626	+0.03(+0.84%)
Jun 22, 2011	3.287	3.419	3.287	3.413	2,196	+0.01(+0.17%)
Jun 21, 2011	3.419	3.431	3.327	3.408	13,293	-0.02(-0.50%)
Jun 20, 2011	3.396	3.425	3.328	3.425	14,555	-0.00(-0.00%)
Jun 17, 2011	3.425	3.425	3.362	3.425	7,655	+0.01(+0.17%)
Jun 16, 2011	3.402	3.511	3.402	3.419	1,584	+0.01(+0.34%)
Jun 15, 2011	3.385	3.534	3.385	3.408	6,908	+0.03(+1.02%)
Jun 14, 2011	3.385	3.442	3.316	3.373	26,391	-0.02(-0.51%)
Jun 13, 2011	3.666	3.666	3.379	3.390	22,767	-0.30(-8.09%)
Jun 10, 2011	3.356	3.689	3.354	3.689	70,060	+0.30(+8.98%)
Jun 09, 2011	3.327	3.385	3.316	3.385	24,519	+0.06(+1.72%)
Jun 08, 2011	3.304	3.327	3.299	3.327	34,917	+0.02(+0.69%)
Jun 07, 2011	3.299	3.304	3.207	3.304	5,076	+0.01(+0.17%)
Jun 06, 2011	3.327	3.362	3.287	3.299	5,748	+0.00(+0.00%)
Jun 03, 2011	3.299	3.362	3.253	3.299	6,230	-0.03(-1.03%)
May 24, 2011	3.316	3.333	3.299	3.333	1,992	+0.03(+1.04%)
May 23, 2011	3.270	3.299	3.104	3.299	70,982	-0.01(-0.17%)
May 20, 2011	3.304	3.390	3.304	3.304	6,390	-0.06(-1.71%)
May 19, 2011	3.322	3.409	3.322	3.362	10,851	+0.00(+0.00%)
May 18, 2011	3.356	3.419	3.350	3.362	7,024	-0.07(-2.01%)
May 17, 2011	3.413	3.465	3.413	3.431	5,044	+0.00(+0.05%)
May 16, 2011	3.488	3.499	3.429	3.429	10,957	-0.06(-1.69%)
May 13, 2011	3.345	3.631	3.195	3.488	26,847	+0.03(+1.00%)
May 12, 2011	3.316	3.528	3.316	3.454	9,116	+0.01(+0.17%)
May 11, 2011	3.316	3.488	3.310	3.448	56,542	+0.13(+3.98%)
May 10, 2011	3.327	3.327	3.264	3.316	4,682	-0.01(-0.17%)
May 09, 2011	3.264	3.327	3.262	3.322	23,232	+0.07(+2.30%)
May 06, 2011	3.195	3.253	3.195	3.247	9,500	+0.05(+1.62%)
May 05, 2011	3.195	3.218	3.161	3.195	5,166	+0.01(+0.36%)
May 04, 2011	3.190	3.213	3.155	3.184	5,161	+0.02(+0.73%)
May 03, 2011	3.197	3.213	3.161	3.161	3,202	-0.05(-1.43%)
May 02, 2011	3.172	3.207	3.098	3.207	23,907	+0.07(+2.19%)
Apr 29, 2011	3.195	3.201	3.132	3.138	5,370	-0.03(-0.91%)
Apr 28, 2011	3.149	3.196	3.149	3.167	10,535	+0.05(+1.66%)
Apr 27, 2011	3.155	3.167	3.115	3.115	7,626	+0.02(+0.56%)
Apr 26, 2011	3.132	3.190	3.098	3.098	14,360	-0.07(-2.35%)
Apr 25, 2011	3.161	3.193	3.155	3.172	6,798	+0.01(+0.36%)
Apr 21, 2011	3.167	3.258	3.155	3.161	24,689	+0.01(+0.37%)
Apr 20, 2011	3.012	3.224	3.006	3.149	68,118	+0.14(+4.57%)
Apr 19, 2011	3.012	3.012	3.006	3.012	9,264	+0.02(+0.57%)
Apr 18, 2011	2.966	3.035	2.926	2.995	36,769	+0.07(+2.35%)
Apr 15, 2011	2.868	2.972	2.868	2.926	20,121	+0.05(+1.80%)
Apr 14, 2011	2.886	2.931	2.868	2.874	16,469	-0.06(-1.96%)
Apr 13, 2011	3.029	3.029	2.868	2.931	9,189	-0.05(-1.73%)
Apr 12, 2011	3.190	3.190	2.960	2.983	45,728	-0.02(-0.57%)
Apr 11, 2011	3.023	3.074	3.000	3.000	14,077	-0.07(-2.43%)
Apr 08, 2011	3.075	3.098	3.069	3.075	13,591	+0.00(+0.00%)
Apr 07, 2011	3.000	3.078	3.000	3.075	6,833	+0.07(+2.49%)
Apr 06, 2011	3.155	3.178	2.989	3.000	60,475	-0.18(-5.60%)
Apr 05, 2011	3.287	3.287	3.098	3.178	18,390	-0.08(-2.46%)
Apr 04, 2011	3.258	3.316	3.230	3.258	48,972	+0.08(+2.43%)
Apr 01, 2011	3.207	3.230	3.178	3.181	8,391	-0.00(-0.09%)
Mar 31, 2011	3.241	3.241	3.155	3.184	21,904	-0.06(-1.77%)
Mar 30, 2011	3.322	3.322	3.213	3.241	21,937	-0.07(-2.08%)
Mar 29, 2011	3.241	3.322	3.241	3.310	12,724	+0.13(+4.15%)
Mar 28, 2011	3.190	3.190	3.172	3.178	20,047	-0.10(-2.98%)
Mar 25, 2011	3.316	3.316	3.195	3.276	7,408	-0.08(-2.39%)
Mar 24, 2011	3.345	3.356	3.287	3.356	12,545	+0.01(+0.34%)
Mar 23, 2011	3.281	3.345	3.281	3.345	5,543	+0.10(+3.19%)
Mar 22, 2011	3.345	3.345	3.161	3.241	29,365	-0.11(-3.42%)
Mar 21, 2011	3.327	3.408	3.224	3.356	9,763	+0.24(+7.53%)
Mar 18, 2011	3.161	3.281	3.121	3.121	22,500	-0.05(-1.45%)
Mar 17, 2011	3.218	3.242	3.167	3.167	5,388	-0.02(-0.72%)
Mar 16, 2011	3.258	3.258	3.186	3.190	5,822	-0.11(-3.30%)
Mar 15, 2011	3.258	3.299	3.155	3.299	15,374	-0.03(-0.86%)
Mar 14, 2011	3.316	3.327	3.253	3.327	15,118	-0.00(-0.02%)
Mar 11, 2011	3.373	3.373	3.241	3.328	12,817	-0.05(-1.34%)
Mar 10, 2011	3.442	3.442	3.373	3.373	9,552	-0.07(-2.00%)
Mar 09, 2011	3.396	3.442	3.390	3.442	1,410	+0.00(+0.00%)
Mar 08, 2011	3.431	3.518	3.299	3.442	9,418	+0.06(+1.87%)
Mar 07, 2011	3.488	3.551	3.254	3.379	31,169	-0.15(-4.23%)
Mar 04, 2011	3.568	3.568	3.528	3.528	367	-0.00(-0.02%)
Mar 03, 2011	3.528	3.563	3.522	3.529	14,063	+0.01(+0.18%)
Mar 02, 2011	3.459	3.528	3.459	3.522	11,042	+0.04(+1.15%)

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.