Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	2.230	2.230	2.000	2.100	6,860	-0.16(-7.08%)
Jun 27, 2012	2.340	2.260	2.260	2.260	8,900	-0.08(-3.42%)
Jun 26, 2012	2.350	2.350	2.340	2.340	1,000	-0.01(-0.43%)
Jun 25, 2012	2.420	2.420	2.350	2.350	900	-0.05(-2.08%)
Jun 22, 2012	2.400	2.400	2.400	2.400	200	-0.01(-0.41%)
Jun 21, 2012	2.510	2.510	2.350	2.410	14,300	-0.15(-5.86%)
Jun 20, 2012	2.490	2.560	2.280	2.560	5,285	+0.10(+4.07%)
Jun 19, 2012	2.250	2.550	2.250	2.460	6,270	+0.06(+2.50%)
Jun 18, 2012	2.730	2.730	2.390	2.400	6,625	-0.30(-11.11%)
Jun 15, 2012	2.300	2.700	2.260	2.700	6,432	+0.22(+8.87%)
Jun 13, 2012	2.290	2.480	2.480	2.480	8,500	+0.18(+7.83%)
Jun 11, 2012	2.310	2.300	2.300	2.300	3,300	-0.05(-2.12%)
Jun 07, 2012	2.350	2.350	2.350	2.350	0	-0.01(-0.42%)
Jun 06, 2012	2.340	2.360	2.340	2.360	900	+0.06(+2.60%)
Jun 05, 2012	2.330	2.330	2.300	2.300	1,200	-0.11(-4.44%)
Jun 04, 2012	2.400	2.430	2.300	2.407	1,536	-0.09(-3.72%)
Jun 01, 2012	2.500	2.500	2.300	2.500	5,801	+0.20(+8.69%)
May 31, 2012	2.300	2.470	2.300	2.300	3,700	-0.23(-9.09%)
May 30, 2012	2.580	2.580	2.340	2.530	13,400	-0.07(-2.69%)
May 29, 2012	2.640	2.640	2.450	2.600	4,000	+0.04(+1.56%)
May 25, 2012	2.480	2.840	2.480	2.560	10,629	+0.11(+4.49%)
May 23, 2012	2.550	2.450	2.450	2.450	700	-0.10(-3.93%)
May 22, 2012	2.550	2.600	2.550	2.550	2,900	-0.28(-9.89%)
May 21, 2012	2.300	2.830	2.300	2.830	21,671	+0.53(+23.04%)
May 18, 2012	2.450	2.850	2.300	2.300	17,126	-0.10(-4.17%)
May 17, 2012	2.350	2.400	2.350	2.400	2,301	+0.10(+4.35%)
May 16, 2012	2.290	2.650	2.290	2.300	14,443	+0.00(+0.00%)
May 15, 2012	2.300	2.300	2.300	2.300	1,400	-0.02(-0.83%)
May 11, 2012	2.450	2.319	2.319	2.319	4,800	+0.01(+0.40%)
May 10, 2012	2.560	2.560	2.300	2.310	12,282	-0.29(-11.15%)
May 09, 2012	2.610	2.610	2.600	2.600	1,100	-0.06(-2.26%)
May 08, 2012	2.680	2.680	2.660	2.660	300	-0.02(-0.75%)
May 07, 2012	2.680	2.680	2.680	2.680	500	+0.04(+1.52%)
May 03, 2012	2.580	2.640	2.640	2.640	500	+0.05(+1.84%)
May 02, 2012	2.640	2.640	2.500	2.592	6,000	-0.08(-2.91%)
May 01, 2012	2.750	2.750	2.670	2.670	900	-0.04(-1.48%)
Apr 30, 2012	2.750	2.750	2.710	2.710	1,296	-0.07(-2.51%)
Apr 27, 2012	2.500	2.780	2.400	2.780	15,900	+0.28(+11.20%)
Apr 26, 2012	2.580	2.580	2.491	2.500	43,700	-0.10(-3.85%)
Apr 25, 2012	2.650	2.650	2.500	2.600	12,133	-0.06(-2.25%)
Apr 24, 2012	2.610	2.660	2.600	2.660	1,500	+0.04(+1.53%)
Apr 23, 2012	2.500	2.650	2.500	2.620	19,300	+0.00(+0.00%)
Apr 20, 2012	2.750	2.750	2.610	2.620	18,619	-0.13(-4.73%)
Apr 19, 2012	2.800	2.800	2.750	2.750	5,100	-0.04(-1.43%)
Apr 18, 2012	2.750	2.890	2.660	2.790	10,881	+0.06(+2.20%)
Apr 17, 2012	2.730	2.750	2.730	2.730	1,400	+0.04(+1.49%)
Apr 16, 2012	2.820	2.820	2.610	2.690	19,000	-0.16(-5.61%)
Apr 13, 2012	2.850	2.850	2.850	2.850	800	-0.01(-0.35%)
Apr 12, 2012	2.670	2.980	2.590	2.860	14,000	+0.16(+5.93%)
Apr 11, 2012	2.750	2.800	2.700	2.700	14,800	-0.06(-2.17%)
Apr 10, 2012	2.800	2.800	2.750	2.760	2,400	-0.02(-0.72%)
Apr 09, 2012	2.800	2.801	2.780	2.780	5,100	+0.02(+0.72%)
Apr 05, 2012	2.820	2.840	2.760	2.760	1,496	-0.09(-3.15%)
Apr 04, 2012	2.700	2.920	2.700	2.850	45,760	+0.15(+5.56%)
Apr 03, 2012	2.700	2.700	2.700	2.700	806	+0.00(+0.00%)
Apr 02, 2012	2.880	2.880	2.410	2.700	18,129	-0.20(-6.89%)
Mar 30, 2012	2.730	2.980	2.730	2.900	17,960	+0.17(+6.34%)
Mar 29, 2012	2.670	2.750	2.670	2.727	5,020	+0.06(+2.13%)
Mar 28, 2012	2.730	2.750	2.660	2.670	10,150	-0.03(-1.11%)
Mar 27, 2012	2.790	2.890	2.640	2.700	26,886	-0.06(-2.17%)
Mar 26, 2012	3.120	3.120	2.750	2.760	37,512	-0.36(-11.54%)
Mar 23, 2012	3.120	3.120	3.120	3.120	200	+0.03(+0.97%)
Mar 22, 2012	3.120	3.120	3.090	3.090	4,850	-0.03(-0.96%)
Mar 21, 2012	3.120	3.120	3.120	3.120	1,264	+0.00(+0.00%)
Mar 20, 2012	3.120	3.120	3.120	3.120	100	+0.00(+0.00%)
Mar 19, 2012	3.130	3.130	3.120	3.120	900	+0.02(+0.65%)
Mar 16, 2012	3.110	3.140	2.970	3.100	4,600	+0.02(+0.65%)
Mar 15, 2012	3.120	3.180	3.080	3.080	3,240	-0.01(-0.32%)
Mar 14, 2012	3.030	3.090	3.030	3.090	1,394	+0.09(+3.00%)
Mar 12, 2012	3.000	3.000	3.000	3.000	11,700	+0.00(+0.00%)
Mar 09, 2012	3.000	3.000	3.000	3.000	5,000	+0.00(+0.00%)
Mar 08, 2012	3.000	3.000	3.000	3.000	1,500	+0.00(+0.00%)
Mar 07, 2012	3.070	3.090	3.000	3.000	3,169	-0.05(-1.64%)
Mar 06, 2012	3.030	3.060	3.030	3.050	1,425	+0.00(+0.00%)
Mar 05, 2012	3.050	3.050	3.000	3.050	5,205	-0.00(-0.02%)
Mar 02, 2012	3.010	3.090	3.000	3.051	11,170	+0.05(+1.69%)
Mar 01, 2012	2.900	3.000	2.900	3.000	12,950	+0.10(+3.45%)
Feb 29, 2012	2.900	2.900	2.900	2.900	1,600	-0.02(-0.68%)
Feb 28, 2012	2.940	2.960	2.761	2.920	12,360	-0.05(-1.68%)
Feb 27, 2012	3.040	3.040	2.970	2.970	1,490	-0.10(-3.26%)
Feb 24, 2012	3.160	3.160	3.040	3.070	1,000	-0.12(-3.76%)
Feb 23, 2012	2.970	3.190	2.970	3.190	5,535	+0.22(+7.41%)
Feb 22, 2012	3.050	3.050	2.880	2.970	13,700	-0.10(-3.13%)
Feb 21, 2012	3.170	3.170	3.066	3.066	2,000	-0.13(-4.19%)
Feb 17, 2012	3.200	3.200	3.200	3.200	2,850	-0.01(-0.31%)
Feb 16, 2012	3.180	3.370	3.150	3.210	14,800	-0.03(-0.85%)
Feb 15, 2012	3.040	3.240	3.040	3.237	7,600	+0.24(+7.92%)
Feb 14, 2012	3.050	3.050	2.800	3.000	24,829	-0.07(-2.35%)
Feb 13, 2012	2.940	3.110	2.940	3.072	6,800	+0.16(+5.58%)
Feb 10, 2012	2.900	2.930	2.900	2.910	900	+0.01(+0.34%)
Feb 09, 2012	2.950	3.000	2.900	2.900	8,300	-0.04(-1.36%)
Feb 08, 2012	3.000	3.000	2.910	2.940	7,300	-0.01(-0.38%)
Feb 07, 2012	3.040	3.040	2.950	2.951	4,920	-0.10(-3.24%)
Feb 06, 2012	3.010	3.130	3.010	3.050	13,600	+0.03(+1.00%)
Feb 03, 2012	3.040	3.060	3.000	3.020	4,250	-0.02(-0.66%)
Feb 02, 2012	3.000	3.040	2.990	3.040	7,200	+0.05(+1.67%)
Feb 01, 2012	3.000	3.000	2.960	2.990	3,200	-0.01(-0.33%)
Jan 31, 2012	3.050	3.060	2.860	3.000	32,400	-0.10(-3.23%)
Jan 30, 2012	3.220	3.220	3.040	3.100	15,250	-0.15(-4.62%)
Jan 27, 2012	3.250	3.250	3.250	3.250	6,021	-0.02(-0.47%)
Jan 26, 2012	3.268	3.280	3.260	3.265	1,197	-0.00(-0.14%)
Jan 25, 2012	3.270	3.270	3.270	3.270	375	-0.05(-1.48%)
Jan 24, 2012	3.310	3.319	3.300	3.319	14,680	+0.01(+0.27%)
Jan 23, 2012	3.300	3.320	3.300	3.310	1,100	+0.01(+0.31%)
Jan 20, 2012	3.350	3.350	3.300	3.300	15,567	-0.05(-1.49%)
Jan 19, 2012	3.370	3.370	3.350	3.350	3,433	-0.04(-1.14%)
Jan 18, 2012	3.400	3.400	3.350	3.389	2,925	-0.04(-1.16%)
Jan 17, 2012	3.550	3.551	3.410	3.428	11,509	-0.12(-3.43%)
Jan 13, 2012	3.610	3.610	3.550	3.550	7,400	-0.12(-3.27%)
Jan 12, 2012	3.640	3.670	3.640	3.670	2,020	+0.02(+0.55%)
Jan 11, 2012	3.680	3.680	3.650	3.650	6,740	-0.03(-0.82%)
Jan 10, 2012	3.670	3.730	3.650	3.680	8,925	-0.01(-0.35%)
Jan 09, 2012	3.750	3.750	3.500	3.693	239,218	-0.06(-1.52%)
Jan 06, 2012	3.720	3.750	3.720	3.750	1,255	+0.09(+2.46%)
Jan 05, 2012	3.550	3.660	3.550	3.660	4,725	+0.15(+4.35%)
Jan 04, 2012	3.590	3.590	3.500	3.507	5,600	+0.06(+1.67%)
Dec 30, 2011	3.400	3.450	3.390	3.450	19,228	+0.00(+0.00%)
Dec 29, 2011	3.490	3.500	3.450	3.450	4,007	-0.03(-0.86%)
Dec 28, 2011	3.500	3.500	3.480	3.480	2,700	-0.02(-0.57%)
Dec 27, 2011	3.500	3.590	3.500	3.500	6,967	+0.00(+0.00%)
Dec 23, 2011	3.550	3.550	3.450	3.500	7,990	+0.09(+2.69%)
Dec 21, 2011	3.430	3.430	3.408	3.408	3,955	-0.00(-0.05%)
Dec 20, 2011	3.360	3.530	3.300	3.410	14,550	+0.05(+1.49%)
Dec 19, 2011	3.380	3.400	3.320	3.360	7,300	-0.05(-1.47%)
Dec 16, 2011	3.470	3.500	3.410	3.410	8,800	-0.07(-2.01%)
Dec 15, 2011	3.570	3.570	3.480	3.480	1,507	-0.08(-2.25%)
Dec 14, 2011	3.580	3.580	3.560	3.560	2,500	-0.00(-0.14%)
Dec 13, 2011	3.670	3.670	3.560	3.565	3,319	-0.10(-2.86%)
Dec 12, 2011	3.650	3.680	3.650	3.670	3,400	+0.01(+0.27%)
Dec 09, 2011	3.700	3.700	3.600	3.660	10,100	-0.03(-0.81%)
Dec 08, 2011	3.690	3.690	3.690	3.690	200	+0.04(+1.10%)
Dec 07, 2011	3.700	3.700	3.650	3.650	6,437	-0.05(-1.35%)
Dec 06, 2011	3.690	3.760	3.660	3.700	10,200	+0.00(+0.00%)
Dec 05, 2011	3.720	3.840	3.700	3.700	5,799	+0.02(+0.55%)
Dec 02, 2011	3.680	3.680	3.680	3.680	200	-0.01(-0.28%)
Dec 01, 2011	3.740	3.740	3.630	3.690	2,300	-0.05(-1.34%)
Nov 30, 2011	3.850	3.850	3.740	3.740	2,300	-0.11(-2.86%)
Nov 29, 2011	3.830	3.850	3.800	3.850	1,500	+0.05(+1.34%)
Nov 28, 2011	3.800	3.817	3.770	3.799	2,612	+0.06(+1.58%)
Nov 25, 2011	3.870	3.900	3.580	3.740	12,769	-0.16(-4.10%)
Nov 23, 2011	3.880	3.900	3.880	3.900	800	+0.03(+0.78%)
Nov 22, 2011	3.760	3.870	3.760	3.870	1,525	+0.01(+0.18%)
Nov 21, 2011	3.700	3.863	3.688	3.863	5,010	-0.09(-2.20%)
Nov 18, 2011	3.944	3.950	3.944	3.950	500	-0.02(-0.53%)
Nov 17, 2011	3.980	3.980	3.937	3.971	6,000	-0.02(-0.60%)
Nov 16, 2011	3.960	4.030	3.960	3.995	3,422	-0.00(-0.12%)
Nov 15, 2011	3.960	4.000	3.939	4.000	5,120	+0.01(+0.25%)
Nov 14, 2011	3.770	4.200	3.740	3.990	8,600	+0.24(+6.40%)
Nov 11, 2011	3.600	3.790	3.600	3.750	7,600	+0.16(+4.45%)
Nov 10, 2011	3.890	3.890	3.521	3.590	11,817	-0.30(-7.70%)
Nov 09, 2011	4.030	4.120	3.860	3.890	27,926	-0.21(-5.12%)
Nov 08, 2011	4.150	4.180	4.100	4.100	6,250	-0.08(-1.91%)
Nov 07, 2011	4.200	4.200	4.150	4.180	4,000	-0.05(-1.28%)
Nov 04, 2011	4.280	4.490	4.200	4.234	11,250	-0.07(-1.53%)
Nov 03, 2011	4.200	4.430	4.138	4.300	19,573	+0.20(+4.88%)
Nov 02, 2011	3.980	4.200	3.980	4.100	5,835	+0.10(+2.50%)
Nov 01, 2011	3.950	4.100	3.800	4.000	13,767	+0.01(+0.25%)
Oct 31, 2011	3.910	4.050	3.870	3.990	10,650	+0.09(+2.31%)
Oct 28, 2011	3.790	3.950	3.750	3.900	10,678	+0.17(+4.56%)
Oct 27, 2011	4.080	4.080	3.710	3.730	18,430	-0.10(-2.61%)
Oct 26, 2011	3.850	3.900	3.750	3.830	7,898	+0.03(+0.79%)
Oct 25, 2011	4.100	4.110	3.800	3.800	25,309	-0.20(-5.00%)
Oct 24, 2011	4.250	4.250	3.990	4.000	45,423	-0.31(-7.19%)
Oct 21, 2011	3.670	4.310	3.540	4.310	50,675	+0.76(+21.41%)
Oct 20, 2011	3.520	3.550	3.520	3.550	11,050	+0.04(+1.14%)
Oct 19, 2011	3.490	3.520	3.470	3.510	4,000	+0.01(+0.29%)
Oct 18, 2011	3.480	3.500	3.480	3.500	1,900	+0.03(+0.86%)
Oct 17, 2011	3.520	3.520	3.470	3.470	1,925	-0.04(-1.14%)
Oct 14, 2011	3.520	3.520	3.000	3.510	4,800	+0.01(+0.29%)
Oct 13, 2011	3.520	3.530	3.490	3.500	9,408	+0.00(+0.00%)
Oct 12, 2011	3.450	3.500	3.450	3.500	3,200	+0.08(+2.34%)
Oct 11, 2011	3.420	3.420	3.420	3.420	1,189	-0.02(-0.58%)
Oct 07, 2011	3.480	3.440	3.440	3.440	1,900	+0.04(+1.17%)
Oct 05, 2011	3.440	3.400	3.400	3.400	4,200	-0.01(-0.29%)

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.