Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	4.150	4.220	4.050	4.060	4,412	-0.06(-1.46%)
Aug 30, 2011	4.100	4.250	4.000	4.120	10,481	-0.17(-3.96%)
Aug 29, 2011	4.245	4.290	4.030	4.290	2,235	+0.13(+3.12%)
Aug 26, 2011	4.240	4.240	4.070	4.160	5,690	-0.12(-2.80%)
Aug 25, 2011	4.320	4.320	4.010	4.280	2,312	+0.06(+1.42%)
Aug 24, 2011	4.000	4.390	4.000	4.220	1,655	+0.15(+3.69%)
Aug 23, 2011	4.050	4.070	3.900	4.070	16,328	+0.00(+0.00%)
Aug 22, 2011	4.070	4.070	4.070	4.070	384	+0.04(+0.99%)
Aug 19, 2011	4.120	4.140	3.790	4.030	3,075	-0.04(-1.03%)
Aug 18, 2011	4.220	4.220	4.050	4.072	3,072	-0.13(-3.05%)
Aug 17, 2011	4.320	4.320	4.150	4.200	7,111	+0.00(+0.00%)
Aug 16, 2011	4.260	4.260	4.190	4.200	2,112	-0.04(-0.94%)
Aug 15, 2011	4.120	4.240	4.120	4.240	3,450	+0.19(+4.69%)
Aug 12, 2011	4.050	4.050	3.970	4.050	1,700	+0.00(+0.00%)
Aug 11, 2011	3.870	4.050	3.754	4.050	10,242	+0.33(+8.87%)
Aug 10, 2011	3.950	4.130	3.560	3.720	15,450	-0.43(-10.36%)
Aug 09, 2011	4.145	4.250	3.890	4.150	36,412	+0.39(+10.37%)
Aug 08, 2011	4.010	4.010	3.190	3.760	8,425	-0.28(-6.93%)
Aug 05, 2011	4.350	4.350	2.990	4.040	43,684	-0.26(-6.05%)
Aug 04, 2011	4.380	4.380	4.300	4.300	6,500	-0.10(-2.27%)
Aug 03, 2011	4.340	4.400	4.300	4.400	11,444	+0.04(+0.92%)
Aug 02, 2011	4.300	4.390	4.299	4.360	15,900	+0.01(+0.23%)
Aug 01, 2011	4.350	4.400	4.300	4.350	6,300	-0.03(-0.68%)
Jul 29, 2011	4.310	4.400	4.279	4.380	11,400	+0.02(+0.46%)
Jul 28, 2011	4.370	4.380	4.300	4.360	3,500	-0.04(-0.91%)
Jul 27, 2011	4.390	4.400	4.370	4.400	4,644	+0.00(+0.00%)
Jul 26, 2011	4.310	4.450	4.300	4.400	16,113	+0.06(+1.41%)
Jul 25, 2011	4.350	4.550	4.330	4.339	14,549	-0.02(-0.46%)
Jul 22, 2011	4.410	4.550	4.350	4.359	25,596	-0.19(-4.20%)
Jul 21, 2011	4.500	4.550	4.495	4.550	1,700	+0.00(+0.00%)
Jul 20, 2011	4.560	4.560	4.410	4.550	4,720	+0.05(+1.11%)
Jul 19, 2011	4.460	4.500	4.460	4.500	2,400	+0.03(+0.67%)
Jul 18, 2011	4.560	4.572	4.460	4.470	3,426	-0.08(-1.76%)
Jul 15, 2011	4.530	4.550	4.530	4.550	370	+0.01(+0.22%)
Jul 14, 2011	4.520	4.580	4.480	4.540	10,411	-0.01(-0.22%)
Jul 13, 2011	4.600	4.600	4.520	4.550	6,153	-0.05(-1.08%)
Jul 12, 2011	4.600	4.600	4.600	4.600	300	+0.00(+0.00%)
Jul 11, 2011	4.570	4.600	4.570	4.600	496	+0.00(+0.00%)
Jul 08, 2011	4.600	4.600	4.600	4.600	400	+0.00(+0.02%)
Jul 07, 2011	4.530	4.630	4.500	4.599	15,977	-0.00(-0.02%)
Jul 06, 2011	4.550	4.700	4.430	4.600	2,096	+0.05(+1.10%)
Jul 05, 2011	4.510	4.580	4.510	4.550	1,489	-0.04(-0.87%)
Jul 01, 2011	4.440	4.600	4.440	4.590	1,000	-0.01(-0.22%)
Jun 30, 2011	4.410	4.750	4.350	4.600	10,030	+0.19(+4.26%)
Jun 29, 2011	4.580	4.580	4.360	4.412	8,700	-0.11(-2.39%)
Jun 28, 2011	4.520	4.520	4.520	4.520	300	-0.01(-0.22%)
Jun 27, 2011	4.530	4.530	4.530	4.530	789	+0.04(+0.89%)
Jun 24, 2011	4.540	4.540	4.340	4.490	1,285	-0.07(-1.56%)
Jun 23, 2011	4.460	4.600	4.450	4.561	3,000	+0.06(+1.36%)
Jun 22, 2011	4.380	4.500	4.380	4.500	400	+0.12(+2.74%)
Jun 21, 2011	4.400	4.550	4.250	4.380	2,850	+0.04(+0.92%)
Jun 20, 2011	4.340	4.540	4.340	4.340	801	-0.20(-4.41%)
Jun 17, 2011	4.410	4.540	3.990	4.540	19,571	-0.01(-0.22%)
Jun 16, 2011	4.500	4.550	4.470	4.550	2,256	+0.08(+1.79%)
Jun 15, 2011	4.560	4.560	4.410	4.470	4,050	-0.04(-0.89%)
Jun 14, 2011	4.570	4.570	4.510	4.510	4,120	+0.01(+0.22%)
Jun 13, 2011	4.490	4.500	4.410	4.500	1,884	+0.01(+0.22%)
Jun 10, 2011	4.620	4.670	4.400	4.490	6,286	-0.16(-3.44%)
Jun 09, 2011	4.530	4.770	4.410	4.650	6,762	+0.05(+1.09%)
Jun 08, 2011	4.500	4.600	4.400	4.600	4,576	+0.10(+2.22%)
Jun 07, 2011	4.630	4.650	4.500	4.500	3,400	-0.07(-1.49%)
Jun 06, 2011	4.700	4.730	4.560	4.568	9,448	-0.16(-3.43%)
Jun 03, 2011	4.750	4.750	4.521	4.730	2,200	+0.23(+5.11%)
May 24, 2011	4.620	4.620	4.500	4.500	4,200	-0.16(-3.43%)
May 23, 2011	4.600	4.662	4.600	4.660	9,801	-0.02(-0.43%)
May 20, 2011	4.670	4.770	4.510	4.680	2,650	+0.04(+0.86%)
May 19, 2011	4.520	4.820	4.520	4.640	11,153	-0.01(-0.24%)
May 18, 2011	4.760	4.800	4.520	4.651	5,920	-0.08(-1.61%)
May 17, 2011	4.700	4.750	4.560	4.727	8,258	-0.01(-0.21%)
May 16, 2011	4.570	4.750	4.440	4.737	7,550	+0.08(+1.74%)
May 13, 2011	4.790	4.790	4.640	4.656	6,710	-0.03(-0.72%)
May 12, 2011	4.720	4.800	4.690	4.690	7,129	+0.00(+0.00%)
May 11, 2011	4.500	4.750	4.410	4.690	24,021	+0.19(+4.22%)
May 10, 2011	4.700	4.700	4.350	4.500	119,082	+0.54(+13.64%)
May 09, 2011	4.000	4.000	3.900	3.960	8,855	-0.03(-0.75%)
May 06, 2011	4.000	4.000	3.940	3.990	700	-0.01(-0.25%)
May 05, 2011	3.820	4.190	3.810	4.000	4,700	+0.15(+3.90%)
May 04, 2011	3.960	3.980	3.750	3.850	7,141	-0.05(-1.28%)
May 03, 2011	3.880	3.950	3.880	3.900	9,280	+0.02(+0.52%)
May 02, 2011	3.850	4.240	3.840	3.880	25,821	-0.32(-7.62%)
Apr 29, 2011	4.200	4.200	4.200	4.200	3,800	+0.00(+0.00%)
Apr 28, 2011	4.250	4.290	4.180	4.200	7,547	-0.09(-2.10%)
Apr 27, 2011	4.250	4.290	4.250	4.290	3,846	+0.04(+0.94%)
Apr 26, 2011	4.150	4.266	4.150	4.250	4,349	+0.00(+0.00%)
Apr 25, 2011	4.090	4.260	3.940	4.250	18,437	+0.20(+4.94%)
Apr 21, 2011	4.000	4.050	3.930	4.050	5,015	+0.00(+0.00%)
Apr 20, 2011	4.050	4.080	3.940	4.050	1,410	+0.01(+0.25%)
Apr 19, 2011	4.000	4.080	4.000	4.040	5,497	+0.03(+0.75%)
Apr 18, 2011	4.090	4.090	4.010	4.010	4,300	-0.04(-0.99%)
Apr 15, 2011	4.050	4.050	4.050	4.050	100	+0.07(+1.76%)
Apr 14, 2011	3.930	4.070	3.930	3.980	3,100	-0.02(-0.50%)
Apr 13, 2011	4.120	4.120	4.000	4.000	2,333	-0.03(-0.75%)
Apr 12, 2011	4.110	4.110	3.977	4.030	6,389	-0.12(-2.80%)
Apr 11, 2011	4.080	4.150	4.080	4.146	3,500	+0.05(+1.12%)
Apr 08, 2011	4.060	4.100	4.060	4.100	1,300	+0.03(+0.74%)
Apr 07, 2011	3.990	4.070	3.980	4.070	7,955	+0.05(+1.24%)
Apr 06, 2011	3.890	4.020	3.850	4.020	6,301	+0.18(+4.68%)
Apr 05, 2011	3.990	4.000	3.840	3.840	1,869	-0.18(-4.47%)
Apr 04, 2011	3.750	4.020	3.750	4.020	2,730	+0.21(+5.51%)
Apr 01, 2011	3.910	3.910	3.760	3.810	6,105	-0.10(-2.56%)
Mar 31, 2011	3.920	3.940	3.910	3.910	900	+0.11(+2.89%)
Mar 30, 2011	3.880	3.930	3.730	3.800	13,131	-0.09(-2.31%)
Mar 29, 2011	3.880	3.890	3.870	3.890	3,050	+0.00(+0.00%)
Mar 28, 2011	3.920	3.950	3.830	3.890	6,289	+0.05(+1.30%)
Mar 25, 2011	3.950	3.980	3.840	3.840	2,700	-0.15(-3.76%)
Mar 24, 2011	4.000	4.000	3.700	3.990	7,245	+0.01(+0.25%)
Mar 23, 2011	3.864	3.980	3.864	3.980	479	+0.13(+3.38%)
Mar 22, 2011	3.620	3.900	3.540	3.850	1,879	-0.01(-0.38%)
Mar 21, 2011	3.800	3.865	3.750	3.865	7,827	+0.14(+3.88%)
Mar 18, 2011	4.000	4.000	3.720	3.720	12,012	-0.22(-5.58%)
Mar 17, 2011	3.980	3.980	3.930	3.940	2,272	+0.06(+1.54%)
Mar 15, 2011	3.880	3.880	3.880	3.880	0	+0.01(+0.26%)
Mar 14, 2011	4.000	4.000	3.870	3.870	2,097	-0.18(-4.44%)
Mar 11, 2011	4.000	4.080	3.800	4.050	25,492	-0.04(-0.98%)
Mar 10, 2011	4.050	4.090	4.000	4.090	5,900	+0.06(+1.48%)
Mar 09, 2011	4.360	4.360	4.030	4.030	11,642	-0.37(-8.41%)
Mar 08, 2011	4.500	4.500	4.400	4.400	1,719	-0.09(-2.00%)
Mar 07, 2011	4.440	4.600	4.440	4.490	9,340	+0.05(+1.13%)
Mar 04, 2011	4.390	4.560	4.390	4.440	7,958	+0.01(+0.23%)
Mar 03, 2011	4.485	4.560	4.390	4.430	21,464	+0.06(+1.37%)
Mar 02, 2011	4.170	4.450	4.150	4.370	7,934	+0.17(+4.05%)
Mar 01, 2011	4.240	4.370	4.030	4.200	24,067	-0.40(-8.70%)
Feb 28, 2011	4.700	4.700	4.340	4.600	20,247	+0.31(+7.23%)
Feb 25, 2011	4.250	4.350	4.220	4.290	6,015	+0.04(+0.94%)
Feb 24, 2011	4.340	4.390	4.250	4.250	17,783	-0.18(-4.06%)
Feb 23, 2011	4.610	4.610	4.320	4.430	14,323	-0.18(-3.91%)
Feb 22, 2011	4.750	4.750	4.520	4.610	15,505	+0.20(+4.54%)
Feb 18, 2011	4.180	4.630	4.180	4.410	26,203	+0.30(+7.30%)
Feb 17, 2011	3.800	4.230	3.800	4.110	24,146	+0.36(+9.60%)
Feb 16, 2011	3.770	3.770	3.750	3.750	802	-0.05(-1.29%)
Feb 15, 2011	3.830	3.830	3.799	3.799	750	-0.02(-0.46%)
Feb 14, 2011	3.800	3.830	3.750	3.817	14,497	+0.02(+0.43%)
Feb 11, 2011	3.740	3.800	3.580	3.800	22,202	+0.26(+7.34%)
Feb 10, 2011	3.750	3.800	3.480	3.540	11,544	-0.21(-5.60%)
Feb 09, 2011	3.700	3.850	3.700	3.750	41,445	+0.15(+4.17%)
Feb 08, 2011	3.400	3.600	3.250	3.600	57,346	+0.20(+5.88%)
Feb 07, 2011	3.390	3.400	3.390	3.400	700	+0.01(+0.29%)
Feb 04, 2011	3.370	3.400	3.370	3.390	7,909	+0.05(+1.50%)
Feb 03, 2011	3.340	3.340	3.340	3.340	417	+0.16(+5.03%)
Feb 02, 2011	3.200	3.210	3.180	3.180	5,997	-0.12(-3.63%)
Feb 01, 2011	3.294	3.300	3.294	3.300	529	-0.10(-2.94%)
Jan 31, 2011	3.200	3.400	3.170	3.400	15,795	+0.21(+6.58%)
Jan 28, 2011	3.200	3.200	3.150	3.190	3,300	-0.01(-0.31%)
Jan 27, 2011	3.300	3.300	3.200	3.200	1,782	-0.10(-3.03%)
Jan 26, 2011	3.300	3.300	3.300	3.300	3,700	+0.05(+1.54%)
Jan 25, 2011	3.190	3.250	3.150	3.250	1,250	+0.00(+0.00%)
Jan 24, 2011	3.260	3.260	3.250	3.250	900	+0.00(+0.00%)
Jan 21, 2011	3.250	3.250	3.250	3.250	360	+0.00(+0.00%)
Jan 20, 2011	3.350	3.350	3.250	3.250	810	-0.10(-2.99%)
Jan 19, 2011	3.680	3.680	3.350	3.350	1,608	-0.19(-5.37%)
Jan 18, 2011	3.530	3.540	3.530	3.540	2,876	+0.14(+4.12%)
Jan 14, 2011	3.360	3.610	3.350	3.400	19,429	+0.04(+1.19%)
Jan 13, 2011	3.490	3.500	3.220	3.360	26,500	-0.14(-4.00%)
Jan 12, 2011	3.400	3.510	3.380	3.500	10,400	-0.20(-5.40%)
Jan 11, 2011	3.650	3.780	3.650	3.700	8,965	+0.05(+1.37%)
Jan 10, 2011	3.540	3.750	3.520	3.650	21,067	+0.09(+2.53%)
Jan 07, 2011	3.360	3.600	3.210	3.560	7,932	+0.30(+9.20%)
Jan 06, 2011	3.260	3.278	3.150	3.260	3,550	+0.01(+0.31%)
Jan 05, 2011	3.200	3.300	3.190	3.250	13,513	+0.04(+1.25%)
Jan 04, 2011	3.240	3.331	3.210	3.210	9,600	-0.09(-2.73%)
Jan 03, 2011	3.050	3.301	3.050	3.300	7,920	-0.10(-2.94%)
Dec 31, 2010	3.310	3.420	3.310	3.400	2,100	+0.10(+3.03%)
Dec 30, 2010	3.300	3.300	3.300	3.300	1,100	+0.08(+2.48%)
Dec 29, 2010	3.250	3.250	3.220	3.220	3,400	+0.01(+0.31%)
Dec 28, 2010	3.190	3.220	3.130	3.210	9,000	+0.08(+2.56%)
Dec 27, 2010	3.100	3.410	3.100	3.130	3,880	+0.03(+0.97%)
Dec 23, 2010	3.030	3.100	3.020	3.100	26,493	+0.04(+1.31%)
Dec 22, 2010	3.090	3.380	3.060	3.060	5,465	+0.00(+0.00%)
Dec 21, 2010	3.080	3.080	3.060	3.060	1,600	-0.04(-1.29%)
Dec 20, 2010	3.190	3.200	3.100	3.100	7,383	-0.12(-3.73%)
Dec 17, 2010	3.110	3.220	3.050	3.220	1,507	+0.08(+2.55%)
Dec 16, 2010	3.200	3.260	3.140	3.140	17,322	-0.11(-3.38%)
Dec 15, 2010	3.200	3.250	3.200	3.250	4,399	-0.01(-0.37%)
Dec 14, 2010	3.350	3.350	3.000	3.262	11,475	-0.14(-4.06%)
Dec 13, 2010	3.500	3.550	3.400	3.400	8,139	-0.10(-2.86%)
Dec 10, 2010	3.500	3.500	3.450	3.500	3,093	+0.13(+3.86%)
Dec 09, 2010	3.390	3.390	3.370	3.370	1,600	+0.02(+0.60%)
Dec 08, 2010	3.430	3.450	3.350	3.350	3,380	+0.10(+3.07%)
Dec 07, 2010	3.210	3.370	3.210	3.250	4,975	+0.02(+0.62%)
Dec 06, 2010	3.300	3.300	3.230	3.230	1,250	-0.04(-1.22%)
Dec 03, 2010	3.340	3.440	3.260	3.270	3,517	-0.13(-3.82%)
Dec 02, 2010	3.410	3.410	3.200	3.400	5,120	-0.05(-1.45%)
Dec 01, 2010	3.400	3.450	3.400	3.450	2,100	-0.03(-0.86%)
Nov 30, 2010	3.430	3.500	3.430	3.480	2,330	+0.09(+2.65%)
Nov 29, 2010	3.300	3.440	3.250	3.390	2,721	+0.07(+2.11%)
Nov 26, 2010	3.320	3.369	3.320	3.320	1,740	+0.00(+0.00%)
Nov 24, 2010	3.240	3.320	3.320	3.320	3,104	-0.20(-5.68%)
Nov 23, 2010	3.307	3.560	3.307	3.520	800	+0.23(+6.99%)
Nov 22, 2010	3.270	3.290	3.160	3.290	2,351	+0.03(+0.92%)
Nov 19, 2010	3.266	3.300	3.260	3.260	4,300	+0.07(+2.20%)
Nov 18, 2010	3.200	3.200	3.070	3.190	9,900	-0.01(-0.31%)
Nov 17, 2010	3.200	3.200	3.160	3.200	2,300	+0.00(+0.00%)
Nov 16, 2010	3.150	3.300	3.120	3.200	9,512	+0.16(+5.26%)
Nov 15, 2010	3.030	3.150	3.030	3.040	5,432	+0.02(+0.66%)
Nov 12, 2010	3.020	3.330	2.835	3.020	13,357	-0.03(-0.98%)
Nov 11, 2010	3.060	3.240	3.050	3.050	13,100	-0.12(-3.79%)
Nov 10, 2010	3.610	3.850	3.170	3.170	65,437	-0.23(-6.76%)
Nov 09, 2010	3.500	3.500	3.350	3.400	3,770	+0.09(+2.72%)
Nov 08, 2010	3.470	3.470	3.300	3.310	8,414	-0.14(-4.06%)
Nov 05, 2010	3.260	3.550	3.250	3.450	7,091	+0.23(+6.98%)
Nov 04, 2010	3.480	3.480	3.050	3.225	9,992	+0.02(+0.78%)
Nov 03, 2010	3.660	3.660	2.980	3.200	15,206	-0.40(-11.11%)
Nov 02, 2010	3.500	3.650	3.470	3.600	1,900	-0.01(-0.28%)
Nov 01, 2010	3.610	3.796	3.610	3.610	7,599	-0.03(-0.82%)
Oct 29, 2010	3.590	3.800	3.589	3.640	5,324	+0.05(+1.39%)
Oct 28, 2010	3.410	3.650	3.410	3.590	8,550	+0.01(+0.28%)
Oct 27, 2010	3.600	3.630	3.580	3.580	5,327	-0.25(-6.53%)
Oct 25, 2010	3.495	3.830	3.400	3.830	2,050	+0.22(+6.09%)
Oct 21, 2010	3.610	3.610	3.610	3.610	7,700	-0.04(-1.10%)
Oct 20, 2010	3.630	3.780	3.551	3.650	4,206	+0.09(+2.53%)
Oct 19, 2010	3.480	3.730	3.340	3.560	7,313	+0.06(+1.71%)
Oct 18, 2010	3.500	3.500	3.320	3.500	6,251	+0.01(+0.29%)
Oct 15, 2010	3.350	3.490	3.350	3.490	4,493	+0.14(+4.18%)
Oct 14, 2010	3.450	3.450	3.350	3.350	4,986	-0.10(-2.90%)
Oct 13, 2010	3.260	3.450	3.260	3.450	14,224	+0.19(+5.83%)
Oct 12, 2010	3.220	3.300	3.220	3.260	7,415	+0.11(+3.49%)
Oct 11, 2010	3.130	3.290	3.120	3.150	22,187	-0.07(-2.17%)
Oct 08, 2010	3.220	3.220	3.220	3.220	2,200	+0.07(+2.22%)
Oct 06, 2010	3.140	3.150	3.150	3.150	1,200	-0.09(-2.78%)
Oct 05, 2010	3.237	3.240	3.237	3.240	1,960	+0.02(+0.62%)
Oct 04, 2010	3.170	3.250	3.150	3.220	1,700	-0.03(-0.92%)
Oct 01, 2010	3.140	3.250	3.140	3.250	8,200	+0.14(+4.50%)
Sep 30, 2010	3.150	3.150	3.110	3.110	900	-0.05(-1.58%)
Sep 29, 2010	3.180	3.190	3.150	3.160	1,130	-0.03(-0.94%)
Sep 28, 2010	3.110	3.190	3.100	3.190	2,600	-0.01(-0.31%)
Sep 27, 2010	3.140	3.260	3.140	3.200	17,531	+0.01(+0.31%)
Sep 24, 2010	3.136	3.190	3.120	3.190	3,375	+0.00(+0.00%)
Sep 23, 2010	3.160	3.190	3.140	3.190	3,614	+0.00(+0.00%)
Sep 22, 2010	3.110	3.190	3.100	3.190	1,200	+0.05(+1.59%)
Sep 21, 2010	3.200	3.200	3.120	3.140	3,705	+0.02(+0.64%)
Sep 20, 2010	3.010	3.200	2.900	3.120	14,927	+0.17(+5.76%)
Sep 17, 2010	2.850	2.980	2.850	2.950	16,798	+0.10(+3.51%)
Sep 15, 2010	2.790	2.850	2.790	2.850	5,960	+0.08(+2.89%)
Sep 14, 2010	2.660	2.820	2.660	2.770	4,600	+0.12(+4.53%)
Sep 13, 2010	2.650	2.650	2.640	2.650	1,700	+0.01(+0.38%)
Sep 10, 2010	2.620	2.640	2.620	2.640	1,735	+0.04(+1.53%)
Sep 09, 2010	2.820	2.850	2.600	2.600	12,637	-0.13(-4.76%)
Sep 08, 2010	2.700	2.750	2.700	2.730	5,930	+0.03(+1.11%)
Sep 07, 2010	2.680	2.700	2.640	2.700	1,650	+0.08(+3.05%)
Sep 03, 2010	2.750	2.750	2.600	2.620	1,900	-0.12(-4.38%)
Sep 02, 2010	2.560	2.800	2.560	2.740	21,800	+0.15(+5.79%)

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.