Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	2.050	2.050	2.010	2.040	40,931	+0.02(+0.99%)
May 20, 2011	1.920	2.020	1.920	2.020	32,550	+0.09(+4.66%)
May 19, 2011	1.950	1.950	1.900	1.930	78,993	-0.02(-1.03%)
May 18, 2011	1.950	1.950	1.910	1.950	74,921	+0.03(+1.56%)
May 17, 2011	1.950	1.960	1.920	1.920	61,159	-0.03(-1.54%)
May 16, 2011	2.040	2.040	1.950	1.950	31,980	-0.07(-3.47%)
May 13, 2011	2.000	2.020	1.960	2.020	26,498	+0.04(+2.02%)
May 12, 2011	2.030	2.030	1.970	1.980	66,450	-0.04(-1.98%)
May 11, 2011	2.080	2.090	2.020	2.020	96,200	-0.03(-1.46%)
May 10, 2011	2.060	2.090	2.030	2.050	23,007	-0.01(-0.49%)
May 09, 2011	2.110	2.110	2.060	2.060	75,548	-0.01(-0.48%)
May 06, 2011	2.020	2.110	2.020	2.070	52,745	+0.06(+2.99%)
May 05, 2011	2.100	2.130	1.990	2.010	231,209	-0.08(-3.83%)
May 04, 2011	2.090	2.110	2.040	2.090	80,919	-0.06(-2.79%)
May 03, 2011	2.160	2.210	2.130	2.150	105,968	-0.01(-0.46%)
May 02, 2011	2.180	2.160	2.160	2.160	64,568	-0.02(-0.92%)
Apr 29, 2011	2.190	2.200	2.160	2.180	57,810	-0.02(-0.91%)
Apr 28, 2011	2.150	2.200	2.150	2.200	57,350	-0.03(-1.35%)
Apr 27, 2011	2.160	2.230	2.150	2.230	147,265	+0.04(+1.83%)
Apr 26, 2011	2.230	2.230	2.150	2.190	104,860	+0.01(+0.46%)
Apr 25, 2011	2.180	2.210	2.180	2.180	78,202	+0.00(+0.00%)
Apr 21, 2011	2.260	2.260	2.160	2.180	79,200	-0.07(-3.11%)
Apr 20, 2011	2.120	2.300	2.120	2.250	201,876	+0.12(+5.63%)
Apr 19, 2011	2.130	2.150	2.120	2.130	29,935	+0.00(+0.00%)
Apr 18, 2011	2.140	2.160	2.060	2.130	102,871	-0.03(-1.39%)
Apr 15, 2011	2.180	2.180	2.140	2.160	44,265	-0.03(-1.37%)
Apr 14, 2011	2.110	2.210	2.100	2.190	93,596	+0.03(+1.39%)
Apr 13, 2011	2.140	2.170	2.120	2.160	35,227	+0.04(+1.89%)
Apr 12, 2011	2.130	2.150	2.100	2.120	84,502	-0.03(-1.40%)
Apr 11, 2011	2.170	2.170	2.120	2.150	36,154	-0.02(-0.92%)
Apr 08, 2011	2.200	2.200	2.140	2.170	72,485	-0.01(-0.46%)
Apr 07, 2011	2.110	2.180	2.110	2.180	77,032	+0.07(+3.32%)
Apr 06, 2011	2.140	2.170	2.100	2.110	87,111	-0.02(-0.94%)
Apr 05, 2011	2.170	2.190	2.130	2.130	78,370	-0.05(-2.29%)
Apr 04, 2011	2.190	2.200	2.150	2.180	65,075	-0.02(-0.91%)
Apr 01, 2011	2.150	2.260	2.150	2.200	48,108	+0.04(+1.85%)
Mar 31, 2011	2.230	2.230	2.140	2.160	666,610	-0.05(-2.26%)
Mar 30, 2011	2.190	2.230	2.130	2.210	200,441	+0.14(+6.76%)
Mar 29, 2011	2.050	2.090	2.050	2.070	41,987	+0.02(+0.98%)
Mar 28, 2011	2.040	2.100	2.030	2.050	100,447	+0.01(+0.49%)
Mar 25, 2011	2.040	2.040	2.030	2.040	15,000	+0.00(+0.00%)
Mar 24, 2011	2.030	2.050	2.010	2.040	45,649	-0.03(-1.45%)
Mar 23, 2011	2.030	2.070	2.000	2.070	142,848	+0.08(+4.02%)
Mar 22, 2011	1.960	2.010	1.960	1.990	89,350	+0.01(+0.51%)
Mar 21, 2011	2.050	2.050	1.980	1.980	79,348	-0.05(-2.46%)
Mar 18, 2011	2.050	2.070	2.000	2.030	60,263	-0.02(-0.98%)
Mar 17, 2011	2.000	2.050	1.950	2.050	56,313	+0.09(+4.59%)
Mar 16, 2011	1.990	2.000	1.920	1.960	142,232	-0.02(-1.01%)
Mar 15, 2011	1.980	2.030	1.910	1.980	232,987	-0.06(-2.94%)
Mar 14, 2011	2.090	2.090	2.010	2.040	143,877	-0.04(-1.92%)
Mar 11, 2011	2.070	2.140	2.070	2.080	60,241	-0.01(-0.48%)
Mar 10, 2011	2.150	2.150	2.050	2.090	160,184	-0.10(-4.57%)
Mar 09, 2011	2.270	2.290	2.160	2.190	111,225	-0.08(-3.52%)
Mar 08, 2011	2.220	2.270	2.150	2.270	159,870	+0.08(+3.65%)
Mar 07, 2011	2.200	2.200	2.160	2.190	105,328	+0.05(+2.34%)
Mar 04, 2011	2.130	2.190	2.090	2.140	328,309	+0.07(+3.38%)
Mar 03, 2011	2.010	2.070	1.970	2.070	288,725	+0.05(+2.48%)
Mar 02, 2011	2.070	2.100	2.010	2.020	282,063	-0.08(-3.81%)
Mar 01, 2011	2.150	2.150	2.060	2.100	297,766	-0.08(-3.67%)
Feb 28, 2011	2.290	2.290	2.160	2.180	249,371	-0.08(-3.54%)
Feb 25, 2011	2.390	2.390	2.210	2.260	257,783	-0.04(-1.74%)
Feb 24, 2011	2.350	2.360	2.300	2.300	77,690	-0.03(-1.29%)
Feb 23, 2011	2.350	2.370	2.310	2.330	141,602	+0.01(+0.43%)
Feb 22, 2011	2.450	2.500	2.320	2.320	234,930	-0.11(-4.53%)
Feb 18, 2011	2.500	2.500	2.390	2.430	186,362	-0.10(-3.95%)
Feb 17, 2011	2.540	2.550	2.500	2.530	184,401	+0.01(+0.40%)
Feb 16, 2011	2.480	2.530	2.430	2.520	175,188	+0.05(+2.02%)
Feb 15, 2011	2.430	2.510	2.400	2.470	255,623	+0.05(+2.07%)
Feb 14, 2011	2.340	2.450	2.330	2.420	192,531	+0.08(+3.42%)
Feb 11, 2011	2.350	2.380	2.330	2.340	55,936	-0.03(-1.27%)
Feb 10, 2011	2.340	2.370	2.320	2.370	74,133	+0.03(+1.28%)
Feb 09, 2011	2.350	2.380	2.300	2.340	118,985	+0.04(+1.74%)
Feb 08, 2011	2.350	2.380	2.300	2.300	146,508	-0.07(-2.95%)
Feb 07, 2011	2.390	2.420	2.350	2.370	67,065	-0.02(-0.84%)
Feb 04, 2011	2.380	2.430	2.380	2.390	85,220	+0.04(+1.70%)
Feb 03, 2011	2.340	2.370	2.300	2.350	104,366	+0.01(+0.43%)
Feb 02, 2011	2.400	2.400	2.340	2.340	101,387	-0.04(-1.68%)
Feb 01, 2011	2.390	2.430	2.340	2.380	178,787	-0.02(-0.83%)
Jan 31, 2011	2.420	2.450	2.390	2.400	64,144	-0.05(-2.04%)
Jan 28, 2011	2.490	2.490	2.400	2.450	47,003	+0.03(+1.24%)
Jan 27, 2011	2.490	2.490	2.390	2.420	68,618	-0.07(-2.81%)
Jan 26, 2011	2.470	2.500	2.390	2.490	118,022	+0.10(+4.18%)
Jan 25, 2011	2.410	2.430	2.370	2.390	124,884	-0.02(-0.83%)
Jan 24, 2011	2.480	2.500	2.400	2.410	169,795	-0.06(-2.43%)
Jan 21, 2011	2.460	2.520	2.450	2.470	86,104	+0.01(+0.41%)
Jan 20, 2011	2.510	2.510	2.450	2.460	94,232	-0.06(-2.38%)
Jan 19, 2011	2.500	2.550	2.500	2.520	110,970	+0.02(+0.80%)
Jan 18, 2011	2.550	2.580	2.490	2.500	294,220	-0.05(-1.96%)
Jan 17, 2011	2.570	2.590	2.510	2.550	159,986	+0.04(+1.59%)
Jan 14, 2011	2.530	2.560	2.490	2.510	173,961	+0.00(+0.00%)
Jan 13, 2011	2.600	2.630	2.490	2.510	412,590	-0.13(-4.92%)
Jan 12, 2011	2.770	2.770	2.620	2.640	166,748	-0.12(-4.35%)
Jan 11, 2011	2.550	2.770	2.530	2.760	378,094	+0.25(+9.96%)
Jan 10, 2011	2.480	2.560	2.450	2.510	123,380	-0.04(-1.57%)
Jan 07, 2011	2.580	2.600	2.510	2.550	188,355	-0.02(-0.78%)
Jan 06, 2011	2.450	2.600	2.380	2.570	846,415	+0.17(+7.08%)
Jan 05, 2011	2.430	2.440	2.380	2.400	213,609	-0.04(-1.64%)
Jan 04, 2011	2.560	2.570	2.390	2.440	531,555	-0.13(-5.06%)
Dec 31, 2010	2.510	2.620	2.500	2.570	170,735	+0.07(+2.80%)
Dec 30, 2010	2.580	2.580	2.480	2.500	117,535	-0.04(-1.57%)
Dec 29, 2010	2.640	2.640	2.530	2.540	223,221	-0.07(-2.68%)
Dec 24, 2010	2.620	2.640	2.600	2.610	55,134	+0.01(+0.38%)
Dec 23, 2010	2.650	2.660	2.600	2.600	212,079	+0.00(+0.00%)
Dec 22, 2010	2.650	2.690	2.600	2.600	184,561	+0.00(+0.00%)
Dec 21, 2010	2.540	2.640	2.520	2.600	132,418	+0.07(+2.77%)
Dec 20, 2010	2.500	2.570	2.490	2.530	132,477	+0.01(+0.40%)
Dec 17, 2010	2.460	2.540	2.450	2.520	185,783	+0.11(+4.56%)
Dec 16, 2010	2.580	2.620	2.410	2.410	316,835	-0.15(-5.86%)
Dec 15, 2010	2.630	2.660	2.560	2.560	199,299	-0.07(-2.66%)
Dec 14, 2010	2.620	2.690	2.600	2.630	232,188	+0.00(+0.00%)
Dec 13, 2010	2.710	2.740	2.630	2.630	306,965	-0.09(-3.31%)
Dec 10, 2010	2.800	2.830	2.720	2.720	216,194	+0.02(+0.74%)
Dec 09, 2010	2.720	2.850	2.700	2.700	403,603	-0.05(-1.82%)
Dec 08, 2010	2.590	2.750	2.490	2.750	740,775	+0.17(+6.59%)
Dec 07, 2010	2.700	2.700	2.500	2.580	1,169,234	-0.14(-5.15%)
Dec 06, 2010	3.100	3.150	2.700	2.720	1,621,848	-0.05(-1.81%)
Dec 03, 2010	2.630	2.820	2.630	2.770	678,908	+0.14(+5.32%)
Dec 02, 2010	2.750	2.870	2.610	2.630	1,164,932	-0.33(-11.15%)
Dec 01, 2010	3.100	3.180	2.950	2.960	291,501	-0.01(-0.34%)
Nov 30, 2010	3.030	3.120	2.970	2.970	266,845	-0.14(-4.50%)
Nov 29, 2010	3.250	3.280	3.030	3.110	456,737	-0.15(-4.60%)
Nov 26, 2010	3.080	3.320	3.040	3.260	717,176	+0.17(+5.50%)
Nov 25, 2010	3.060	3.130	2.950	3.090	1,321,072	+0.19(+6.55%)
Nov 24, 2010	2.880	2.940	2.830	2.900	219,821	+0.08(+2.84%)
Nov 23, 2010	2.910	2.940	2.800	2.820	282,974	-0.09(-3.09%)
Nov 22, 2010	2.930	3.180	2.830	2.910	914,025	+0.28(+10.65%)
Nov 19, 2010	2.610	2.680	2.550	2.630	136,708	+0.00(+0.00%)
Nov 18, 2010	2.610	2.750	2.600	2.630	154,645	+0.10(+3.95%)
Nov 17, 2010	2.550	2.620	2.490	2.530	190,163	+0.04(+1.61%)
Nov 16, 2010	2.700	2.700	2.450	2.490	639,373	-0.26(-9.45%)
Nov 15, 2010	2.800	2.880	2.700	2.750	194,931	-0.06(-2.14%)
Nov 12, 2010	2.950	3.080	2.800	2.810	612,928	-0.12(-4.10%)
Nov 11, 2010	2.700	2.940	2.700	2.930	629,069	+0.28(+10.57%)
Nov 10, 2010	2.590	2.650	2.520	2.650	162,732	+0.12(+4.74%)
Nov 09, 2010	2.580	2.620	2.520	2.530	174,813	-0.03(-1.17%)
Nov 08, 2010	2.510	2.610	2.510	2.560	154,599	-0.05(-1.92%)
Nov 05, 2010	2.620	2.650	2.580	2.610	132,792	-0.06(-2.25%)
Nov 04, 2010	2.630	2.670	2.580	2.670	254,225	+0.08(+3.09%)
Nov 03, 2010	2.540	2.600	2.460	2.590	187,275	+0.04(+1.57%)
Nov 02, 2010	2.600	2.620	2.530	2.550	256,770	-0.05(-1.92%)
Nov 01, 2010	2.700	2.740	2.600	2.600	627,136	+0.00(+0.00%)
Oct 29, 2010	2.400	2.630	2.350	2.600	1,245,631	+0.25(+10.64%)
Oct 28, 2010	2.320	2.390	2.290	2.350	70,143	+0.04(+1.73%)
Oct 27, 2010	2.330	2.340	2.270	2.310	46,936	-0.03(-1.28%)
Oct 25, 2010	2.250	2.380	2.250	2.340	163,578	+0.10(+4.46%)
Oct 22, 2010	2.250	2.310	2.210	2.240	89,560	-0.04(-1.75%)
Oct 21, 2010	2.320	2.320	2.230	2.280	83,700	-0.04(-1.72%)
Oct 20, 2010	2.250	2.330	2.250	2.320	76,607	+0.10(+4.50%)
Oct 19, 2010	2.260	2.280	2.220	2.220	118,250	-0.04(-1.77%)
Oct 18, 2010	2.300	2.310	2.220	2.260	188,745	-0.05(-2.16%)
Oct 15, 2010	2.300	2.370	2.280	2.310	66,150	+0.01(+0.43%)
Oct 14, 2010	2.380	2.380	2.270	2.300	187,645	-0.02(-0.86%)
Oct 13, 2010	2.360	2.440	2.310	2.320	244,657	-0.05(-2.11%)
Oct 12, 2010	2.440	2.440	2.360	2.370	78,400	-0.07(-2.87%)
Oct 08, 2010	2.420	2.440	2.380	2.440	121,467	+0.05(+2.09%)
Oct 07, 2010	2.440	2.470	2.340	2.390	451,538	-0.15(-5.91%)
Oct 06, 2010	2.510	2.650	2.500	2.540	313,585	+0.05(+2.01%)
Oct 05, 2010	2.460	2.550	2.420	2.490	215,488	+0.07(+2.89%)
Oct 04, 2010	2.450	2.520	2.420	2.420	115,157	-0.10(-3.97%)
Oct 01, 2010	2.440	2.600	2.440	2.520	286,640	+0.12(+5.00%)
Sep 30, 2010	2.500	2.500	2.360	2.400	280,370	-0.11(-4.38%)
Sep 29, 2010	2.320	2.550	2.300	2.510	397,956	+0.24(+10.57%)
Sep 28, 2010	2.350	2.360	2.250	2.270	132,978	-0.03(-1.30%)
Sep 27, 2010	2.350	2.360	2.260	2.300	140,347	-0.01(-0.43%)
Sep 24, 2010	2.420	2.420	2.270	2.310	239,044	-0.09(-3.75%)
Sep 23, 2010	2.480	2.480	2.370	2.400	135,418	-0.02(-0.83%)
Sep 22, 2010	2.370	2.480	2.370	2.420	141,096	+0.07(+2.98%)
Sep 21, 2010	2.470	2.500	2.320	2.350	209,302	-0.15(-6.00%)
Sep 20, 2010	2.570	2.590	2.470	2.500	641,853	-0.04(-1.57%)
Sep 17, 2010	2.540	2.540	2.420	2.540	416,492	+0.06(+2.42%)
Sep 15, 2010	2.710	2.720	2.450	2.480	443,937	-0.22(-8.15%)
Sep 14, 2010	2.640	2.740	2.560	2.700	477,112	+0.02(+0.75%)
Sep 13, 2010	2.500	2.690	2.460	2.680	721,862	+0.22(+8.94%)
Sep 10, 2010	2.220	2.460	2.150	2.460	308,792	+0.24(+10.81%)
Sep 09, 2010	2.250	2.250	2.210	2.220	73,731	+0.00(+0.00%)
Sep 08, 2010	2.250	2.260	2.190	2.220	160,129	-0.03(-1.33%)
Sep 07, 2010	2.270	2.290	2.160	2.250	173,679	+0.03(+1.35%)
Sep 03, 2010	2.260	2.300	2.130	2.220	281,009	+0.02(+0.91%)
Sep 02, 2010	2.010	2.200	2.010	2.200	831,645	+0.19(+9.45%)
Sep 01, 2010	2.000	2.040	1.970	2.010	43,576	-0.03(-1.47%)
Aug 31, 2010	2.000	2.040	2.000	2.040	44,332	+0.02(+0.99%)
Aug 30, 2010	2.030	2.030	1.990	2.020	57,771	+0.02(+1.00%)
Aug 27, 2010	2.000	2.050	2.000	2.000	84,641	+0.01(+0.50%)
Aug 26, 2010	2.040	2.050	1.990	1.990	79,495	-0.06(-2.93%)
Aug 25, 2010	1.950	2.050	1.910	2.050	183,718	+0.09(+4.59%)
Aug 24, 2010	1.980	2.020	1.910	1.960	42,568	-0.04(-2.00%)
Aug 23, 2010	2.010	2.060	1.990	2.000	38,352	-0.05(-2.44%)
Aug 20, 2010	2.040	2.050	1.950	2.050	91,115	+0.04(+1.99%)
Aug 19, 2010	2.010	2.070	2.010	2.010	47,535	+0.00(+0.00%)
Aug 18, 2010	2.060	2.100	2.010	2.010	63,510	-0.05(-2.43%)
Aug 17, 2010	2.050	2.110	1.980	2.060	74,676	-0.04(-1.90%)
Aug 16, 2010	2.130	2.150	2.090	2.100	88,939	-0.04(-1.87%)
Aug 13, 2010	2.100	2.140	2.050	2.140	110,963	+0.05(+2.39%)
Aug 12, 2010	1.930	2.100	1.930	2.090	259,063	+0.16(+8.29%)
Aug 11, 2010	1.950	1.990	1.890	1.930	84,193	-0.02(-1.03%)
Aug 10, 2010	2.000	2.000	1.900	1.950	32,990	-0.05(-2.50%)
Aug 09, 2010	2.050	2.050	1.960	2.000	155,013	-0.04(-1.96%)
Aug 06, 2010	1.870	2.050	1.870	2.040	488,677	+0.17(+9.09%)
Aug 05, 2010	1.820	1.870	1.770	1.870	203,869	+0.11(+6.25%)
Aug 04, 2010	1.720	1.850	1.700	1.760	357,972	+0.01(+0.57%)
Aug 03, 2010	1.710	1.750	1.670	1.750	105,892	+0.01(+0.57%)
Jul 30, 2010	1.790	1.800	1.710	1.740	719,600	-0.05(-2.79%)
Jul 29, 2010	1.750	1.870	1.730	1.790	578,463	+0.04(+2.29%)
Jul 28, 2010	1.730	1.750	1.720	1.750	195,230	+0.02(+1.16%)
Jul 27, 2010	1.680	1.730	1.680	1.730	32,235	+0.05(+2.98%)
Jul 26, 2010	1.750	1.750	1.680	1.680	60,600	-0.04(-2.33%)
Jul 23, 2010	1.750	1.750	1.720	1.720	87,831	-0.02(-1.15%)
Jul 22, 2010	1.700	1.740	1.690	1.740	53,265	+0.05(+2.96%)
Jul 21, 2010	1.700	1.750	1.680	1.690	70,051	+0.00(+0.00%)
Jul 20, 2010	1.730	1.750	1.680	1.690	89,881	-0.02(-1.17%)
Jul 19, 2010	1.750	1.920	1.710	1.710	275,018	+0.02(+1.18%)
Jul 16, 2010	1.720	1.720	1.670	1.690	59,250	-0.03(-1.74%)
Jul 15, 2010	1.740	1.740	1.720	1.720	43,162	-0.01(-0.58%)
Jul 14, 2010	1.750	1.760	1.720	1.730	64,590	-0.02(-1.14%)
Jul 13, 2010	1.750	1.780	1.720	1.750	84,550	+0.02(+1.16%)
Jul 12, 2010	1.830	1.830	1.720	1.730	36,092	-0.01(-0.57%)
Jul 09, 2010	1.710	1.750	1.710	1.740	119,900	+0.04(+2.35%)
Jul 08, 2010	1.710	1.750	1.700	1.700	165,892	-0.05(-2.86%)
Jul 07, 2010	1.700	1.750	1.650	1.750	70,013	+0.05(+2.94%)
Jul 06, 2010	1.750	1.790	1.700	1.700	91,360	-0.26(-13.27%)
Jul 02, 2010	1.910	1.960	1.810	1.960	113,469	+0.04(+2.08%)
Jun 30, 2010	1.820	1.980	1.820	1.920	65,485	+0.06(+3.23%)
Jun 29, 2010	1.940	1.940	1.790	1.860	275,788	-0.12(-6.06%)
Jun 25, 2010	1.980	2.000	1.970	1.980	106,190	+0.01(+0.51%)
Jun 24, 2010	2.010	2.020	1.970	1.970	154,239	-0.07(-3.43%)
Jun 23, 2010	2.100	2.100	2.030	2.040	39,456	-0.02(-0.97%)
Jun 22, 2010	2.090	2.090	2.050	2.060	270,865	+0.00(+0.00%)
Jun 21, 2010	2.080	2.110	2.060	2.060	81,384	-0.04(-1.90%)
Jun 18, 2010	2.130	2.130	2.050	2.100	52,770	-0.03(-1.41%)
Jun 17, 2010	2.050	2.130	2.050	2.130	73,330	+0.08(+3.90%)
Jun 16, 2010	2.000	2.070	2.000	2.050	87,905	+0.04(+1.99%)
Jun 15, 2010	1.990	2.030	1.980	2.010	39,895	+0.02(+1.01%)
Jun 14, 2010	2.020	2.040	1.990	1.990	38,647	-0.04(-1.97%)
Jun 11, 2010	2.010	2.080	1.990	2.030	39,464	+0.02(+1.00%)
Jun 10, 2010	2.000	2.070	1.970	2.010	27,814	+0.02(+1.01%)
Jun 09, 2010	2.030	2.070	1.990	1.990	23,525	-0.06(-2.93%)
Jun 08, 2010	2.130	2.130	1.960	2.050	82,754	+0.01(+0.49%)
Jun 07, 2010	2.110	2.110	2.010	2.040	44,143	-0.07(-3.32%)
Jun 04, 2010	2.020	2.150	2.020	2.110	47,814	+0.06(+2.93%)
Jun 03, 2010	1.990	2.190	1.990	2.050	80,502	+0.06(+3.02%)
Jun 02, 2010	2.000	2.040	1.940	1.990	54,273	-0.02(-1.00%)

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.