Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	3.318	3.461	3.293	3.310	4,885	-0.03(-1.00%)
Feb 28, 2012	3.310	3.369	3.209	3.343	9,617	+0.03(+0.76%)
Feb 27, 2012	3.276	3.369	3.209	3.318	2,729	+0.04(+1.28%)
Feb 24, 2012	3.293	3.369	3.226	3.276	10,450	-0.03(-1.02%)
Feb 23, 2012	3.327	3.402	3.268	3.310	7,451	+0.06(+1.81%)
Feb 22, 2012	3.234	3.503	3.209	3.251	4,344	+0.02(+0.51%)
Feb 21, 2012	3.520	3.520	3.235	3.235	2,737	-0.18(-5.16%)
Feb 17, 2012	3.293	3.419	3.209	3.411	1,011	+0.16(+4.91%)
Feb 16, 2012	3.268	3.327	3.226	3.251	4,999	+0.04(+1.31%)
Feb 15, 2012	3.486	3.486	3.209	3.209	6,251	-0.25(-7.28%)
Feb 14, 2012	3.805	3.805	3.461	3.461	4,888	-0.34(-9.05%)
Feb 13, 2012	3.957	3.957	3.730	3.805	23,208	-0.29(-6.98%)
Feb 10, 2012	4.284	4.410	3.722	4.091	20,642	-0.15(-3.56%)
Feb 09, 2012	4.083	4.898	4.083	4.242	43,434	+0.09(+2.23%)
Feb 08, 2012	3.259	4.175	3.259	4.150	31,928	+0.92(+28.65%)
Feb 07, 2012	2.755	3.654	2.755	3.226	39,868	+0.52(+19.25%)
Feb 06, 2012	2.495	2.873	2.495	2.705	16,402	+0.18(+7.33%)
Feb 03, 2012	2.512	2.520	2.512	2.520	1,904	+0.00(+0.01%)
Feb 02, 2012	2.518	2.520	2.327	2.520	3,437	-0.00(-0.01%)
Feb 01, 2012	2.319	2.520	2.210	2.520	33,332	+0.20(+8.46%)
Jan 31, 2012	2.302	2.357	2.290	2.324	5,820	+0.13(+5.98%)
Jan 30, 2012	2.184	2.201	2.100	2.193	4,740	-0.12(-5.09%)
Jan 27, 2012	2.310	2.394	2.268	2.310	9,207	+0.06(+2.61%)
Jan 26, 2012	2.159	2.251	2.159	2.251	7,389	+0.08(+3.88%)
Jan 25, 2012	2.176	2.176	2.167	2.167	1,071	+0.06(+2.78%)
Jan 24, 2012	2.067	2.182	1.899	2.109	8,367	+0.02(+0.80%)
Jan 23, 2012	2.092	2.100	1.697	2.092	5,654	+0.34(+19.71%)
Jan 20, 2012	1.747	1.747	1.747	1.747	595	+0.09(+5.58%)
Jan 19, 2012	1.596	1.756	1.595	1.655	17,009	+0.05(+3.14%)
Jan 18, 2012	1.605	1.605	1.605	1.605	1,643	+0.01(+0.53%)
Jan 17, 2012	1.596	1.596	1.596	1.596	1,268	-0.03(-2.06%)
Jan 13, 2012	1.638	1.638	1.630	1.630	5,356	-0.01(-0.51%)
Jan 12, 2012	1.722	1.722	1.638	1.638	14,641	+0.00(+0.00%)
Jan 11, 2012	1.630	1.655	1.630	1.638	7,118	+0.00(+0.00%)
Jan 10, 2012	1.848	1.848	1.630	1.638	13,246	+0.00(+0.00%)
Jan 09, 2012	1.638	1.638	1.638	1.638	476	-0.03(-2.01%)
Jan 06, 2012	1.890	1.949	1.605	1.672	11,814	+0.01(+0.51%)
Jan 05, 2012	1.680	1.680	1.605	1.663	10,228	-0.06(-3.41%)
Jan 04, 2012	1.781	1.781	1.680	1.722	30,515	-0.16(-8.48%)
Dec 30, 2011	1.873	1.882	1.869	1.882	476	+0.10(+5.66%)
Dec 29, 2011	1.831	1.831	1.781	1.781	1,428	+0.00(+0.00%)
Dec 28, 2011	1.840	1.840	1.781	1.781	1,785	-0.04(-2.30%)
Dec 27, 2011	1.873	1.873	1.823	1.823	4,166	-0.02(-0.91%)
Dec 23, 2011	1.848	1.915	1.823	1.840	7,373	-0.03(-1.35%)
Dec 21, 2011	1.798	1.932	1.781	1.865	3,725	+0.06(+3.26%)
Dec 20, 2011	1.890	1.932	1.806	1.806	8,031	-0.14(-7.33%)
Dec 19, 2011	1.924	1.999	1.924	1.949	742	-0.02(-0.85%)
Dec 16, 2011	1.949	1.966	1.941	1.966	714	-0.05(-2.50%)
Dec 15, 2011	1.890	2.016	1.890	2.016	1,476	+0.13(+6.67%)
Dec 14, 2011	1.873	1.890	1.873	1.890	780	+0.03(+1.35%)
Dec 13, 2011	1.815	2.310	1.798	1.865	3,047	-0.28(-12.94%)
Dec 12, 2011	2.209	2.214	1.932	2.142	4,138	-0.07(-3.04%)
Dec 09, 2011	1.957	2.209	1.957	2.209	3,447	+0.31(+16.37%)
Dec 06, 2011	1.899	1.899	1.899	1.899	952	+0.09(+5.12%)
Dec 05, 2011	1.815	1.815	1.773	1.806	2,835	-0.18(-9.28%)
Dec 02, 2011	1.823	1.991	1.806	1.991	833	+0.23(+12.86%)
Nov 30, 2011	1.781	1.764	1.764	1.764	15,475	+0.07(+3.96%)
Nov 29, 2011	1.712	1.712	1.697	1.697	238	-0.01(-0.49%)
Nov 28, 2011	1.689	1.705	1.689	1.705	3,886	+0.02(+0.99%)
Nov 25, 2011	1.689	1.806	1.680	1.689	7,408	-0.13(-6.94%)
Nov 23, 2011	1.915	1.941	1.814	1.814	8,036	-0.26(-12.56%)
Nov 22, 2011	1.915	2.274	1.915	2.075	1,576	-0.14(-6.44%)
Nov 21, 2011	1.907	2.285	1.907	2.218	714	+0.18(+9.09%)
Nov 18, 2011	1.899	2.033	1.899	2.033	1,735	+0.14(+7.56%)
Nov 17, 2011	1.890	1.890	1.890	1.890	1,055	-0.07(-3.43%)
Nov 14, 2011	1.949	1.957	1.957	1.957	1,190	-0.01(-0.43%)
Nov 10, 2011	1.915	1.966	1.966	1.966	3,690	+0.03(+1.74%)
Nov 09, 2011	1.999	2.344	1.932	1.932	15,428	+0.04(+2.22%)
Nov 07, 2011	1.890	1.890	1.890	1.890	0	-0.11(-5.66%)
Nov 04, 2011	1.949	2.004	1.932	2.004	1,877	+0.07(+3.70%)
Nov 03, 2011	2.016	2.016	1.932	1.932	1,261	-0.07(-3.40%)
Nov 02, 2011	1.974	2.016	1.957	2.000	3,159	+0.00(+0.04%)
Oct 28, 2011	1.915	1.999	1.999	1.999	1,785	+0.11(+5.78%)
Oct 27, 2011	1.941	1.941	1.890	1.890	2,880	+0.00(+0.00%)
Oct 26, 2011	1.915	1.999	1.890	1.890	2,058	+0.00(+0.00%)
Oct 25, 2011	1.915	1.915	1.890	1.890	11,765	-0.03(-1.75%)
Oct 24, 2011	1.949	1.957	1.924	1.924	14,760	-0.03(-1.29%)
Oct 21, 2011	1.949	1.974	1.949	1.949	2,618	-0.03(-1.28%)
Oct 20, 2011	1.974	1.974	1.974	1.974	357	+0.00(+0.00%)
Oct 19, 2011	2.016	2.016	1.974	1.974	6,307	+0.03(+1.29%)
Oct 18, 2011	2.016	2.016	1.945	1.949	5,090	+0.00(+0.00%)
Oct 17, 2011	2.142	2.142	1.941	1.949	6,428	-0.03(-1.28%)
Oct 14, 2011	1.957	2.277	1.957	1.974	833	+0.06(+3.07%)
Oct 13, 2011	1.991	2.151	1.915	1.915	18,343	-0.06(-2.98%)
Oct 12, 2011	2.058	2.184	1.974	1.974	7,499	+0.03(+1.29%)
Oct 10, 2011	2.033	1.949	1.949	1.949	4,999	-0.20(-9.37%)
Oct 07, 2011	2.159	2.159	2.151	2.151	748	+0.01(+0.39%)
Oct 06, 2011	2.310	2.310	2.142	2.142	2,523	-0.01(-0.39%)
Oct 05, 2011	2.151	2.159	2.151	2.151	1,190	-0.00(-0.00%)
Oct 04, 2011	2.159	2.159	2.151	2.151	1,809	-0.06(-2.66%)
Sep 30, 2011	2.209	2.209	2.209	2.209	0	-0.11(-4.92%)
Sep 26, 2011	2.324	2.324	2.324	2.324	0	-0.11(-4.62%)
Sep 23, 2011	2.495	2.495	2.436	2.436	4,415	-0.03(-1.36%)
Sep 22, 2011	2.445	2.554	2.436	2.470	1,987	+0.03(+1.03%)
Sep 20, 2011	2.453	2.445	2.445	2.445	2,380	+0.01(+0.34%)
Sep 19, 2011	2.436	2.436	2.436	2.436	1,329	-0.02(-0.68%)
Sep 16, 2011	2.453	2.453	2.453	2.453	119	+0.02(+0.69%)
Sep 15, 2011	2.487	2.487	2.436	2.436	6,190	-0.07(-2.68%)
Sep 02, 2011	2.503	2.503	2.503	2.503	0	+0.06(+2.40%)
Sep 01, 2011	2.537	2.537	2.445	2.445	3,078	-0.08(-3.00%)
Aug 31, 2011	2.478	2.520	2.453	2.520	935	-0.12(-4.40%)
Aug 30, 2011	2.436	2.636	2.436	2.636	5,713	+0.20(+8.21%)
Aug 29, 2011	2.100	2.453	2.016	2.436	21,747	+0.18(+8.21%)
Aug 26, 2011	2.167	2.411	2.142	2.251	714	+0.11(+5.10%)
Aug 24, 2011	2.142	2.142	2.142	2.142	0	-0.08(-3.77%)
Aug 23, 2011	2.251	2.251	2.218	2.226	4,040	+0.00(+0.00%)
Aug 22, 2011	2.352	2.478	2.226	2.226	6,494	-0.13(-5.69%)
Aug 19, 2011	2.386	2.478	2.361	2.361	2,372	-0.17(-6.64%)
Aug 18, 2011	2.445	2.772	2.302	2.529	4,900	+0.11(+4.51%)
Aug 17, 2011	2.302	2.503	2.268	2.419	9,487	+0.15(+6.67%)
Aug 16, 2011	2.310	2.310	2.268	2.268	1,190	-0.03(-1.46%)
Aug 15, 2011	2.302	2.310	2.268	2.302	8,445	+0.00(+0.00%)
Aug 12, 2011	2.285	2.310	2.285	2.302	714	-0.01(-0.36%)
Aug 10, 2011	2.335	2.310	2.310	2.310	833	+0.00(+0.00%)
Aug 08, 2011	2.310	2.310	2.310	2.310	0	+0.00(+0.00%)
Aug 05, 2011	2.369	2.436	2.310	2.310	15,704	-0.05(-2.14%)
Aug 04, 2011	2.436	2.604	2.352	2.361	16,885	+0.03(+1.44%)
Aug 03, 2011	2.495	2.495	2.327	2.327	541	-0.19(-7.67%)
Aug 01, 2011	2.713	2.520	2.520	2.520	1,428	+0.18(+7.53%)
Jul 29, 2011	2.310	2.411	2.310	2.344	4,754	-0.03(-1.41%)
Jul 28, 2011	2.512	2.512	2.310	2.377	4,999	+0.03(+1.43%)
Jul 27, 2011	2.512	2.512	2.335	2.344	4,285	+0.03(+1.45%)
Jul 26, 2011	2.428	2.503	2.310	2.310	22,163	-0.20(-8.03%)
Jul 25, 2011	2.520	2.520	2.512	2.512	357	+0.14(+6.03%)
Jul 22, 2011	2.369	2.386	2.310	2.369	1,853	-0.01(-0.35%)
Jul 21, 2011	2.394	2.520	2.310	2.377	11,768	+0.01(+0.35%)
Jul 20, 2011	2.369	2.369	2.369	2.369	238	+0.03(+1.44%)
Jul 18, 2011	2.688	2.335	2.335	2.335	12,618	-0.27(-10.32%)
Jul 15, 2011	2.655	2.655	2.596	2.604	1,428	+0.08(+3.33%)
Jul 14, 2011	2.688	2.688	2.461	2.520	2,856	+0.11(+4.53%)
Jul 12, 2011	2.411	2.411	2.411	2.411	119	-0.03(-1.37%)
Jul 11, 2011	2.562	2.680	2.361	2.445	5,356	-0.18(-6.73%)
Jul 08, 2011	2.520	2.789	2.520	2.621	12,946	+0.07(+2.63%)
Jul 07, 2011	2.562	2.562	2.554	2.554	476	-0.01(-0.33%)
Jul 06, 2011	2.848	2.848	2.445	2.562	2,106	-0.29(-10.29%)
Jul 05, 2011	2.629	2.923	2.529	2.856	18,274	+0.34(+13.33%)
Jul 01, 2011	2.428	2.596	2.428	2.520	4,999	+0.11(+4.53%)
Jun 30, 2011	2.411	2.411	2.411	2.411	119	+0.02(+0.70%)
Jun 29, 2011	2.445	2.503	2.394	2.394	2,023	-0.04(-1.72%)
Jun 28, 2011	2.445	2.604	2.285	2.436	4,285	+0.13(+5.84%)
Jun 27, 2011	2.613	2.739	2.302	2.302	9,280	-0.33(-12.46%)
Jun 24, 2011	2.587	2.877	2.344	2.629	5,341	+0.03(+1.29%)
Jun 23, 2011	2.764	2.764	2.478	2.596	6,904	-0.01(-0.32%)
Jun 22, 2011	2.503	2.604	2.503	2.604	8,570	+0.18(+7.64%)
Jun 21, 2011	2.503	2.520	2.403	2.419	8,639	+0.08(+3.60%)
Jun 20, 2011	2.537	2.584	2.335	2.335	4,835	-0.29(-11.18%)
Jun 17, 2011	2.646	2.646	2.520	2.629	5,775	-0.02(-0.63%)
Jun 16, 2011	2.671	2.671	2.629	2.646	3,524	-0.04(-1.56%)
Jun 14, 2011	2.688	2.688	2.688	2.688	0	-0.03(-0.93%)
Jun 13, 2011	2.856	2.923	2.713	2.713	1,428	+0.02(+0.62%)
Jun 10, 2011	2.697	2.697	2.470	2.697	7,428	-0.06(-2.13%)
Jun 08, 2011	2.789	2.755	2.755	2.755	595	-0.02(-0.61%)
Jun 07, 2011	2.907	2.907	2.730	2.772	1,537	+0.04(+1.54%)
Jun 06, 2011	2.730	2.730	2.730	2.730	476	+0.01(+0.31%)
Jun 03, 2011	2.772	2.839	2.722	2.722	4,463	-0.42(-13.37%)
May 23, 2011	3.142	3.142	3.142	3.142	1,190	+0.02(+0.54%)
May 20, 2011	3.012	3.125	3.012	3.125	1,520	+0.10(+3.33%)
May 19, 2011	2.991	3.083	2.940	3.024	4,675	-0.13(-4.00%)
May 18, 2011	3.092	3.150	3.092	3.150	805	+0.01(+0.27%)
May 16, 2011	3.117	3.142	3.142	3.142	5,237	+0.05(+1.63%)
May 13, 2011	3.066	3.100	3.066	3.091	3,990	-0.01(-0.27%)
May 12, 2011	3.041	3.100	3.041	3.100	952	+0.08(+2.50%)
May 11, 2011	3.058	3.142	3.024	3.024	2,529	-0.11(-3.41%)
May 10, 2011	3.142	3.142	3.125	3.131	1,474	+0.04(+1.33%)
May 09, 2011	3.108	3.234	3.066	3.090	10,768	-0.06(-1.92%)
May 06, 2011	3.327	3.327	3.108	3.150	19,940	-0.20(-5.90%)
May 05, 2011	3.327	3.402	3.327	3.348	476	+0.04(+1.14%)
May 03, 2011	3.310	3.310	3.310	3.310	0	-0.06(-1.75%)
May 02, 2011	3.369	3.411	3.369	3.369	7,039	-0.07(-1.96%)
Apr 29, 2011	3.377	3.444	3.369	3.436	3,155	+0.06(+1.74%)
Apr 28, 2011	3.386	3.386	3.377	3.377	1,163	+0.00(+0.00%)
Apr 27, 2011	3.377	3.377	3.377	3.377	1,190	+0.00(+0.00%)
Apr 25, 2011	3.377	3.377	3.377	3.377	0	-0.02(-0.50%)
Apr 21, 2011	3.394	3.394	3.394	3.394	5,804	+0.02(+0.50%)
Apr 20, 2011	3.402	3.419	3.377	3.377	3,373	+0.00(+0.00%)
Apr 19, 2011	3.377	3.377	3.377	3.377	119	+0.00(+0.00%)
Apr 18, 2011	3.369	3.436	3.369	3.377	3,771	+0.01(+0.25%)
Apr 12, 2011	3.369	3.369	3.369	3.369	0	-0.08(-2.20%)
Apr 08, 2011	3.444	3.444	3.444	3.444	0	-0.08(-2.38%)
Apr 07, 2011	3.411	3.562	3.411	3.528	357	+0.12(+3.45%)
Apr 06, 2011	3.411	3.486	3.411	3.411	4,754	-0.03(-0.73%)
Apr 05, 2011	3.402	3.486	3.402	3.436	3,904	-0.05(-1.45%)
Apr 04, 2011	3.486	3.486	3.444	3.486	11,308	+0.00(+0.00%)
Mar 31, 2011	3.486	3.486	3.486	3.486	0	+0.03(+0.73%)
Mar 30, 2011	3.461	3.486	3.453	3.461	714	+0.01(+0.24%)
Mar 29, 2011	3.411	3.453	3.402	3.453	8,748	+0.04(+1.23%)
Mar 28, 2011	3.570	3.570	3.411	3.411	1,053	-0.03(-0.98%)
Mar 25, 2011	3.444	3.444	3.444	3.444	11,928	+0.00(+0.00%)
Mar 23, 2011	3.444	3.444	3.444	3.444	0	-0.01(-0.24%)
Mar 22, 2011	3.453	3.453	3.453	3.453	357	+0.00(+0.00%)
Mar 21, 2011	3.612	3.637	3.444	3.453	2,059	-0.15(-4.20%)
Mar 16, 2011	3.604	3.604	3.604	3.604	0	+0.16(+4.63%)
Mar 15, 2011	3.453	3.453	3.444	3.444	476	-0.08(-2.38%)
Mar 14, 2011	3.528	3.528	3.503	3.528	2,254	+0.09(+2.69%)
Mar 10, 2011	3.436	3.436	3.436	3.436	0	-0.15(-4.22%)
Mar 09, 2011	3.587	3.587	3.587	3.587	119	+0.06(+1.67%)
Mar 07, 2011	3.528	3.528	3.528	3.528	119	-0.05(-1.41%)
Mar 04, 2011	3.579	3.579	3.579	3.579	654	+0.08(+2.16%)
Mar 02, 2011	3.503	3.503	3.503	3.503	0	-0.08(-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.