Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	3.256	3.397	3.232	3.248	4,978	-0.03(-1.00%)
Feb 28, 2012	3.248	3.306	3.149	3.281	9,799	+0.02(+0.76%)
Feb 27, 2012	3.215	3.306	3.149	3.256	2,781	+0.04(+1.28%)
Feb 24, 2012	3.232	3.306	3.166	3.215	10,648	-0.03(-1.02%)
Feb 23, 2012	3.265	3.339	3.207	3.248	7,593	+0.06(+1.81%)
Feb 22, 2012	3.174	3.438	3.149	3.190	4,427	+0.02(+0.51%)
Feb 21, 2012	3.454	3.454	3.174	3.174	2,789	-0.17(-5.16%)
Feb 17, 2012	3.232	3.355	3.149	3.347	1,031	+0.16(+4.91%)
Feb 16, 2012	3.207	3.265	3.166	3.190	5,094	+0.04(+1.31%)
Feb 15, 2012	3.421	3.421	3.149	3.149	6,370	-0.25(-7.28%)
Feb 14, 2012	3.735	3.735	3.397	3.397	4,981	-0.34(-9.05%)
Feb 13, 2012	3.883	3.883	3.660	3.735	23,649	-0.28(-6.98%)
Feb 10, 2012	4.204	4.328	3.652	4.015	21,034	-0.15(-3.56%)
Feb 09, 2012	4.007	4.806	4.007	4.163	44,259	+0.09(+2.23%)
Feb 08, 2012	3.199	4.097	3.199	4.073	32,534	+0.91(+28.65%)
Feb 07, 2012	2.704	3.586	2.704	3.166	40,625	+0.51(+19.25%)
Feb 06, 2012	2.449	2.819	2.449	2.655	16,713	+0.18(+7.33%)
Feb 03, 2012	2.465	2.473	2.465	2.473	1,940	+0.00(+0.01%)
Feb 02, 2012	2.471	2.473	2.284	2.473	3,503	-0.00(-0.01%)
Feb 01, 2012	2.275	2.473	2.169	2.473	33,964	+0.19(+8.46%)
Jan 31, 2012	2.259	2.313	2.247	2.280	5,931	+0.13(+5.98%)
Jan 30, 2012	2.143	2.160	2.061	2.152	4,830	-0.12(-5.09%)
Jan 27, 2012	2.267	2.350	2.226	2.267	9,382	+0.06(+2.61%)
Jan 26, 2012	2.119	2.209	2.119	2.209	7,530	+0.08(+3.88%)
Jan 25, 2012	2.135	2.135	2.127	2.127	1,091	+0.06(+2.79%)
Jan 24, 2012	2.028	2.142	1.863	2.069	8,526	+0.02(+0.80%)
Jan 23, 2012	2.053	2.061	1.665	2.053	5,761	+0.34(+19.71%)
Jan 20, 2012	1.715	1.715	1.715	1.715	606	+0.09(+5.58%)
Jan 19, 2012	1.566	1.723	1.566	1.624	17,332	+0.05(+3.14%)
Jan 18, 2012	1.575	1.575	1.575	1.575	1,675	+0.01(+0.53%)
Jan 17, 2012	1.566	1.566	1.566	1.566	1,293	-0.03(-2.06%)
Jan 13, 2012	1.608	1.608	1.599	1.599	5,458	-0.01(-0.51%)
Jan 12, 2012	1.690	1.690	1.608	1.608	14,919	+0.00(+0.00%)
Jan 11, 2012	1.599	1.624	1.599	1.608	7,253	+0.00(+0.00%)
Jan 10, 2012	1.814	1.814	1.599	1.608	13,498	+0.00(+0.00%)
Jan 09, 2012	1.608	1.608	1.608	1.608	485	-0.03(-2.01%)
Jan 06, 2012	1.855	1.913	1.575	1.641	12,038	+0.01(+0.51%)
Jan 05, 2012	1.649	1.649	1.575	1.632	10,423	-0.06(-3.41%)
Jan 04, 2012	1.748	1.748	1.649	1.690	31,094	-0.16(-8.48%)
Dec 30, 2011	1.838	1.847	1.834	1.847	485	+0.10(+5.66%)
Dec 29, 2011	1.797	1.797	1.748	1.748	1,455	+0.00(+0.00%)
Dec 28, 2011	1.805	1.805	1.748	1.748	1,819	-0.04(-2.30%)
Dec 27, 2011	1.838	1.838	1.789	1.789	4,245	-0.02(-0.91%)
Dec 23, 2011	1.814	1.880	1.789	1.805	7,513	-0.02(-1.35%)
Dec 21, 2011	1.764	1.896	1.748	1.830	3,796	+0.06(+3.26%)
Dec 20, 2011	1.855	1.896	1.772	1.772	8,184	-0.14(-7.33%)
Dec 19, 2011	1.888	1.962	1.888	1.913	756	-0.02(-0.85%)
Dec 16, 2011	1.913	1.929	1.904	1.929	727	-0.05(-2.50%)
Dec 15, 2011	1.855	1.979	1.855	1.979	1,504	+0.12(+6.67%)
Dec 14, 2011	1.838	1.855	1.838	1.855	795	+0.02(+1.35%)
Dec 13, 2011	1.781	2.267	1.764	1.830	3,105	-0.27(-12.94%)
Dec 12, 2011	2.168	2.172	1.896	2.102	4,217	-0.07(-3.04%)
Dec 09, 2011	1.921	2.168	1.921	2.168	3,512	+0.31(+16.37%)
Dec 06, 2011	1.863	1.863	1.863	1.863	970	+0.09(+5.12%)
Dec 05, 2011	1.781	1.781	1.740	1.772	2,889	-0.18(-9.28%)
Dec 02, 2011	1.789	1.954	1.772	1.954	849	+0.22(+12.86%)
Nov 30, 2011	1.748	1.731	1.731	1.731	15,768	+0.07(+3.96%)
Nov 29, 2011	1.680	1.680	1.665	1.665	242	-0.01(-0.49%)
Nov 28, 2011	1.657	1.674	1.657	1.674	3,960	+0.02(+1.00%)
Nov 25, 2011	1.657	1.772	1.649	1.657	7,549	-0.12(-6.94%)
Nov 23, 2011	1.880	1.904	1.781	1.781	8,188	-0.26(-12.56%)
Nov 22, 2011	1.880	2.232	1.880	2.036	1,605	-0.14(-6.44%)
Nov 21, 2011	1.871	2.242	1.871	2.176	727	+0.18(+9.09%)
Nov 18, 2011	1.863	1.995	1.863	1.995	1,768	+0.14(+7.56%)
Nov 17, 2011	1.855	1.855	1.855	1.855	1,075	-0.07(-3.43%)
Nov 14, 2011	1.913	1.921	1.921	1.921	1,212	-0.01(-0.43%)
Nov 10, 2011	1.880	1.929	1.929	1.929	3,760	+0.03(+1.74%)
Nov 09, 2011	1.962	2.300	1.896	1.896	15,721	+0.04(+2.22%)
Nov 07, 2011	1.855	1.855	1.855	1.855	0	-0.11(-5.66%)
Nov 04, 2011	1.913	1.966	1.896	1.966	1,912	+0.07(+3.70%)
Nov 03, 2011	1.979	1.979	1.896	1.896	1,285	-0.07(-3.40%)
Nov 02, 2011	1.937	1.979	1.921	1.963	3,219	+0.00(+0.04%)
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%)

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.