Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	5.262	5.053	5.053	5.053	30,289	-0.20(-3.82%)
Nov 29, 2011	5.045	5.254	5.045	5.254	359	-0.18(-3.23%)
Nov 23, 2011	5.429	5.429	5.429	5.429	5,267	-0.01(-0.15%)
Nov 21, 2011	5.429	5.438	5.438	5.438	957	-0.01(-0.15%)
Nov 18, 2011	5.429	5.446	5.429	5.446	478	+0.06(+1.09%)
Nov 15, 2011	5.387	5.387	5.387	5.387	598	+0.00(+0.00%)
Nov 11, 2011	5.387	5.387	5.387	5.387	119	-0.08(-1.53%)
Nov 10, 2011	5.471	5.471	5.471	5.471	119	+0.08(+1.55%)
Nov 09, 2011	5.412	5.412	5.387	5.387	6,345	+0.00(+0.00%)
Nov 08, 2011	5.379	5.429	5.304	5.387	2,394	+0.08(+1.57%)
Nov 07, 2011	5.304	5.304	5.304	5.304	119	+0.00(+0.00%)
Nov 04, 2011	5.304	5.311	5.304	5.304	2,680	+0.00(+0.00%)
Nov 03, 2011	5.279	5.304	5.271	5.304	1,676	+0.05(+0.95%)
Nov 02, 2011	5.229	5.262	5.229	5.254	2,753	+0.03(+0.64%)
Nov 01, 2011	5.220	5.220	5.220	5.220	241	+0.00(+0.00%)
Oct 31, 2011	5.045	5.220	4.903	5.220	7,542	+0.00(+0.00%)
Oct 28, 2011	4.928	5.220	4.928	5.220	13,768	+0.08(+1.46%)
Oct 27, 2011	8.010	8.010	4.527	5.145	31,369	+0.13(+2.67%)
Oct 26, 2011	4.577	5.012	4.552	5.012	11,732	+0.46(+10.09%)
Oct 25, 2011	4.343	4.552	4.343	4.552	2,999	+0.29(+6.86%)
Oct 24, 2011	4.268	4.285	4.226	4.260	7,981	+0.03(+0.79%)
Oct 21, 2011	4.143	4.226	4.143	4.226	2,873	+0.03(+0.60%)
Oct 20, 2011	4.251	4.251	4.201	4.201	239	+0.06(+1.41%)
Oct 19, 2011	4.343	4.343	4.093	4.143	4,310	+0.06(+1.43%)
Oct 14, 2011	3.976	4.084	4.084	4.084	2,155	+0.06(+1.45%)
Oct 13, 2011	4.109	4.176	4.026	4.026	3,613	+0.07(+1.69%)
Oct 12, 2011	4.176	4.176	3.884	3.959	6,910	-0.22(-5.20%)
Oct 11, 2011	4.160	4.176	4.160	4.176	718	+0.29(+7.53%)
Oct 04, 2011	3.926	3.884	3.884	3.884	3,112	-0.04(-1.06%)
Oct 03, 2011	3.959	4.343	3.926	3.926	5,405	+0.54(+16.05%)
Sep 29, 2011	3.383	3.383	3.383	3.383	0	-1.08(-24.16%)
Sep 28, 2011	3.675	4.460	3.675	4.460	2,514	+0.08(+1.91%)
Sep 26, 2011	4.377	4.377	4.377	4.377	0	+0.25(+6.07%)
Sep 23, 2011	4.135	4.135	4.126	4.126	1,106	+0.00(+0.00%)
Sep 22, 2011	3.658	4.330	3.658	4.126	2,131	-0.43(-9.52%)
Sep 21, 2011	4.561	4.561	4.561	4.561	119	+0.05(+1.02%)
Sep 20, 2011	4.519	4.677	4.419	4.515	6,833	-0.00(-0.09%)
Sep 19, 2011	4.519	4.519	4.519	4.519	239	-0.09(-1.99%)
Sep 16, 2011	4.611	4.611	4.611	4.611	3,232	-0.19(-4.00%)
Sep 14, 2011	4.803	4.803	4.803	4.803	0	-0.13(-2.71%)
Sep 13, 2011	4.469	4.970	4.469	4.936	1,316	+0.46(+10.37%)
Sep 09, 2011	4.472	4.472	4.472	4.472	0	+0.02(+0.46%)
Sep 08, 2011	4.460	4.502	4.452	4.452	359	-0.03(-0.56%)
Sep 07, 2011	4.476	4.761	4.476	4.477	1,795	+0.05(+1.13%)
Sep 06, 2011	4.452	4.452	4.427	4.427	838	+0.10(+2.31%)
Sep 02, 2011	4.327	4.327	4.327	4.327	359	-0.18(-4.07%)
Sep 01, 2011	4.494	4.510	4.469	4.510	359	-0.09(-2.00%)
Aug 31, 2011	4.644	4.644	4.602	4.602	478	-0.03(-0.72%)
Aug 30, 2011	4.636	4.636	4.552	4.636	2,394	+0.07(+1.46%)
Aug 29, 2011	4.677	4.753	4.519	4.569	5,866	-0.07(-1.44%)
Aug 26, 2011	4.636	4.636	4.636	4.636	1,197	+0.04(+0.91%)
Aug 16, 2011	4.594	4.594	4.594	4.594	0	-0.30(-6.14%)
Aug 15, 2011	4.978	4.978	4.895	4.895	239	+0.43(+9.74%)
Aug 12, 2011	4.694	4.694	4.427	4.460	6,285	-0.44(-9.03%)
Aug 11, 2011	4.970	4.995	4.903	4.903	359	+0.37(+8.10%)
Aug 10, 2011	4.845	4.845	4.377	4.535	8,738	-0.48(-9.50%)
Aug 08, 2011	5.012	5.012	5.012	5.012	0	-0.04(-0.74%)
Aug 05, 2011	4.845	5.049	4.811	5.049	838	-0.00(-0.08%)
Aug 04, 2011	5.037	5.078	5.037	5.053	957	+0.04(+0.83%)
Aug 03, 2011	5.012	5.012	5.012	5.012	1,002	+0.04(+0.82%)
Aug 02, 2011	4.978	4.978	4.911	4.971	2,248	+0.03(+0.52%)
Aug 01, 2011	4.870	4.961	4.870	4.945	6,943	-0.06(-1.17%)
Jul 28, 2011	4.895	5.003	5.003	5.003	3,831	+0.13(+2.64%)
Jul 27, 2011	4.928	4.975	4.845	4.875	14,306	+0.03(+0.62%)
Jul 26, 2011	5.012	5.012	4.845	4.845	6,465	-0.19(-3.81%)
Jul 25, 2011	4.861	5.045	4.861	5.037	359	+0.02(+0.33%)
Jul 22, 2011	5.020	5.078	4.845	5.020	5,352	+0.17(+3.44%)
Jul 21, 2011	4.853	4.853	4.845	4.853	2,788	-0.02(-0.34%)
Jul 20, 2011	4.845	4.870	4.811	4.870	3,950	-0.03(-0.68%)
Jul 18, 2011	4.845	4.903	4.903	4.903	2,394	+0.02(+0.34%)
Jul 15, 2011	4.853	4.886	4.803	4.886	20,114	+0.04(+0.86%)
Jul 14, 2011	4.886	4.928	4.845	4.845	5,309	+0.00(+0.00%)
Jul 13, 2011	4.845	4.845	4.845	4.845	1,197	-0.04(-0.85%)
Jul 12, 2011	4.811	4.886	4.811	4.886	15,353	-0.07(-1.35%)
Jul 11, 2011	4.953	4.953	4.953	4.953	119	+0.04(+0.85%)
Jul 08, 2011	4.911	4.911	4.911	4.911	119	+0.00(+0.00%)
Jul 07, 2011	4.987	4.987	4.911	4.911	718	-0.03(-0.68%)
Jul 06, 2011	4.945	4.945	4.945	4.945	1,824	+0.00(+0.00%)
Jul 05, 2011	5.078	5.279	4.811	4.945	29,411	-0.06(-1.17%)
Jul 01, 2011	4.991	5.003	4.991	5.003	239	+0.12(+2.39%)
Jun 30, 2011	5.012	5.012	4.886	4.886	2,092	-0.13(-2.50%)
Jun 29, 2011	5.011	5.011	5.011	5.011	119	+0.01(+0.17%)
Jun 28, 2011	4.978	5.003	4.978	5.003	1,616	+0.01(+0.17%)
Jun 27, 2011	4.886	4.995	4.886	4.995	4,821	+0.11(+2.22%)
Jun 24, 2011	4.970	4.970	4.886	4.886	3,612	-0.14(-2.82%)
Jun 20, 2011	4.945	5.028	5.028	5.028	4,070	-0.04(-0.82%)
Jun 17, 2011	5.070	5.070	4.886	5.070	21,098	+0.10(+2.02%)
Jun 16, 2011	4.970	4.970	4.970	4.970	119	-0.11(-2.22%)
Jun 10, 2011	5.083	5.083	5.083	5.083	0	+0.10(+1.93%)
Jun 09, 2011	4.987	5.204	4.970	4.987	4,788	+0.01(+0.17%)
Jun 08, 2011	5.012	5.012	4.961	4.978	5,589	+0.01(+0.17%)
Jun 07, 2011	4.995	4.995	4.970	4.970	1,115	-0.08(-1.49%)
Jun 02, 2011	5.112	5.045	5.045	5.045	1,197	-0.05(-0.98%)
May 23, 2011	5.012	5.095	5.095	5.095	5,746	+0.08(+1.67%)
May 19, 2011	5.012	5.012	5.012	5.012	0	-0.04(-0.83%)
May 11, 2011	5.053	5.053	5.053	5.053	9,577	+0.08(+1.68%)
May 09, 2011	5.095	4.970	4.970	4.970	478	-0.02(-0.34%)
May 06, 2011	4.987	4.987	4.987	4.987	963	+0.00(+0.00%)
May 04, 2011	4.987	4.987	4.987	4.987	478	+0.01(+0.17%)
May 02, 2011	4.978	4.978	4.978	4.978	0	-0.02(-0.33%)
Apr 29, 2011	5.028	5.028	4.995	4.995	838	-0.10(-1.97%)
Apr 28, 2011	5.095	5.095	5.095	5.095	119	+0.09(+1.83%)
Apr 21, 2011	4.970	5.003	5.003	5.003	2,155	-0.03(-0.58%)
Apr 20, 2011	5.078	5.087	5.032	5.032	478	-0.05(-1.07%)
Apr 19, 2011	5.087	5.087	5.087	5.087	119	+0.09(+1.84%)
Apr 15, 2011	4.995	4.995	4.995	4.995	0	+0.03(+0.50%)
Apr 13, 2011	4.970	4.970	4.970	4.970	0	+0.00(+0.00%)
Apr 12, 2011	4.970	4.971	4.970	4.970	1,676	+0.04(+0.85%)
Apr 11, 2011	4.928	4.928	4.928	4.928	359	+0.04(+0.85%)
Apr 08, 2011	4.911	4.928	4.886	4.886	11,164	-0.04(-0.85%)
Apr 07, 2011	4.928	4.970	4.928	4.928	1,556	+0.00(+0.00%)
Apr 06, 2011	4.886	5.012	4.886	4.928	6,824	-0.08(-1.66%)
Apr 05, 2011	4.928	5.012	4.886	5.011	4,456	+0.04(+0.84%)
Apr 04, 2011	4.970	4.970	4.970	4.970	359	-0.03(-0.67%)
Mar 24, 2011	5.012	5.003	5.003	5.003	1,795	+0.07(+1.36%)
Mar 21, 2011	4.936	4.936	4.936	4.936	0	-0.05(-1.01%)
Mar 16, 2011	4.987	4.987	4.987	4.987	0	+0.06(+1.19%)
Mar 15, 2011	4.970	4.970	4.928	4.928	2,274	-0.07(-1.34%)
Mar 09, 2011	4.995	4.995	4.995	4.995	0	-0.22(-4.17%)
Mar 07, 2011	5.212	5.212	5.212	5.212	119	+0.26(+5.23%)
Mar 01, 2011	4.953	4.953	4.953	4.953	0	-0.27(-5.12%)
Feb 28, 2011	4.936	5.220	4.936	5.220	3,948	+0.28(+5.75%)
Feb 25, 2011	4.936	4.936	4.936	4.936	584	-0.05(-1.00%)
Feb 22, 2011	4.987	4.986	4.986	4.986	1,197	+0.02(+0.33%)
Feb 18, 2011	4.942	4.970	4.928	4.970	598	-0.04(-0.83%)
Feb 17, 2011	5.012	5.012	5.012	5.012	23,944	+0.00(+0.00%)
Feb 16, 2011	5.012	5.012	5.012	5.012	119	+0.00(+0.00%)
Feb 15, 2011	4.963	5.012	4.963	5.012	11,571	+0.08(+1.52%)
Feb 11, 2011	4.936	4.936	4.936	4.936	838	+0.01(+0.15%)
Feb 10, 2011	4.961	4.970	4.929	4.929	1,995	-0.04(-0.82%)
Feb 09, 2011	5.012	5.012	4.886	4.970	6,315	-0.08(-1.49%)
Feb 08, 2011	5.011	5.053	5.011	5.045	1,915	+0.03(+0.67%)
Feb 07, 2011	5.012	5.012	5.012	5.012	119	+0.04(+0.84%)
Feb 03, 2011	4.928	4.970	4.970	4.970	5,986	-0.05(-1.00%)
Feb 02, 2011	4.987	5.020	4.987	5.020	239	-0.02(-0.33%)
Feb 01, 2011	4.953	5.037	4.953	5.037	598	+0.07(+1.34%)
Jan 28, 2011	4.970	4.970	4.970	4.970	0	-0.03(-0.67%)
Jan 27, 2011	4.995	5.053	4.995	5.003	1,795	+0.03(+0.67%)
Jan 26, 2011	5.053	5.053	4.970	4.970	2,993	-0.12(-2.30%)
Jan 24, 2011	5.037	5.087	5.087	5.087	6,704	+0.03(+0.66%)
Jan 20, 2011	5.012	5.053	5.053	5.053	7,303	+0.04(+0.83%)
Jan 19, 2011	4.970	5.012	4.928	5.012	6,735	+0.00(+0.00%)
Jan 18, 2011	4.886	5.012	4.886	5.012	7,635	+0.17(+3.45%)
Jan 14, 2011	4.895	4.989	4.845	4.845	3,275	-0.16(-3.17%)
Jan 13, 2011	4.987	5.003	4.987	5.003	239	+0.15(+3.10%)
Jan 12, 2011	4.886	4.895	4.853	4.853	1,316	-0.03(-0.68%)
Jan 10, 2011	4.853	4.886	4.886	4.886	5,028	-0.13(-2.50%)
Jan 07, 2011	4.845	5.012	4.845	5.012	17,120	+0.04(+0.84%)
Jan 06, 2011	4.845	4.970	4.845	4.970	10,775	+0.13(+2.59%)
Jan 05, 2011	4.803	4.886	4.803	4.845	11,425	+0.00(+0.00%)
Jan 04, 2011	4.845	4.845	4.845	4.845	718	-0.04(-0.85%)
Jan 03, 2011	4.845	4.886	4.845	4.886	1,340	-0.04(-0.85%)
Dec 30, 2010	4.928	4.928	4.928	4.928	119	+0.00(+0.00%)
Dec 29, 2010	4.911	4.928	4.886	4.928	5,267	+0.04(+0.85%)
Dec 28, 2010	4.803	4.887	4.803	4.886	15,589	+0.00(+0.00%)
Dec 27, 2010	4.886	4.886	4.886	4.886	5,986	+0.00(+0.00%)
Dec 23, 2010	4.836	4.886	4.836	4.886	6,602	-0.04(-0.85%)
Dec 22, 2010	4.870	4.928	4.870	4.928	7,940	+0.13(+2.61%)
Dec 21, 2010	4.803	4.803	4.803	4.803	4,190	+0.00(+0.00%)
Dec 20, 2010	4.803	4.803	4.803	4.803	359	+0.01(+0.17%)
Dec 16, 2010	4.761	4.794	4.794	4.794	5,267	+0.03(+0.70%)
Dec 15, 2010	4.761	4.761	4.761	4.761	480	-0.03(-0.61%)
Dec 14, 2010	4.636	4.790	4.602	4.790	1,915	-0.01(-0.26%)
Dec 13, 2010	4.803	4.803	4.794	4.803	3,950	+0.00(+0.00%)
Dec 10, 2010	4.786	4.803	4.786	4.803	2,170	+0.17(+3.60%)
Dec 08, 2010	4.636	4.636	4.636	4.636	838	+0.00(+0.00%)
Dec 07, 2010	4.636	4.669	4.636	4.636	3,149	-0.04(-0.89%)
Dec 06, 2010	4.636	4.677	4.636	4.677	3,471	+0.03(+0.72%)
Dec 02, 2010	4.644	4.644	4.644	4.644	0	+0.01(+0.18%)

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.