Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	2.910	2.916	2.879	2.879	19,464	+0.01(+0.21%)
Jan 30, 2012	2.829	2.922	2.829	2.873	23,692	+0.05(+1.75%)
Jan 27, 2012	2.817	2.823	2.817	2.823	4,328	+0.04(+1.33%)
Jan 26, 2012	2.799	2.885	2.774	2.786	9,327	+0.01(+0.22%)
Jan 24, 2012	2.780	2.780	2.780	2.780	0	+0.06(+2.06%)
Jan 23, 2012	2.756	2.829	2.719	2.724	1,726	+0.01(+0.43%)
Jan 20, 2012	2.712	2.829	2.657	2.712	15,597	+0.00(+0.00%)
Jan 19, 2012	2.762	2.762	2.712	2.712	4,104	-0.02(-0.68%)
Jan 18, 2012	2.719	2.805	2.719	2.731	4,858	+0.01(+0.45%)
Jan 17, 2012	2.774	2.774	2.719	2.719	12,143	-0.08(-2.99%)
Jan 13, 2012	2.836	2.836	2.802	2.802	373	-0.03(-1.18%)
Jan 12, 2012	2.842	2.843	2.836	2.836	1,459	+0.04(+1.55%)
Jan 11, 2012	2.866	2.885	2.793	2.793	4,485	-0.07(-2.58%)
Jan 10, 2012	2.799	2.866	2.768	2.866	2,597	+0.05(+1.75%)
Jan 09, 2012	2.786	2.817	2.768	2.817	8,302	-0.02(-0.65%)
Jan 06, 2012	2.780	2.836	2.780	2.836	4,613	+0.07(+2.45%)
Jan 05, 2012	2.854	2.873	2.756	2.768	8,638	-0.09(-3.02%)
Jan 04, 2012	2.743	2.854	2.743	2.854	5,839	+0.12(+4.51%)
Dec 30, 2011	2.626	2.731	2.626	2.731	18,973	+0.09(+3.26%)
Dec 29, 2011	2.657	2.698	2.645	2.645	43,137	-0.02(-0.69%)
Dec 28, 2011	2.657	2.700	2.657	2.663	21,792	+0.00(+0.00%)
Dec 27, 2011	2.700	2.836	2.663	2.663	10,323	-0.10(-3.79%)
Dec 23, 2011	2.749	2.774	2.682	2.768	10,382	+0.04(+1.58%)
Dec 21, 2011	2.725	2.746	2.725	2.725	6,505	+0.00(+0.00%)
Dec 20, 2011	2.712	2.952	2.712	2.725	18,710	+0.06(+2.08%)
Dec 19, 2011	2.675	2.737	2.651	2.669	15,608	+0.01(+0.23%)
Dec 16, 2011	2.687	2.730	2.663	2.663	5,889	-0.01(-0.48%)
Dec 15, 2011	2.669	2.784	2.669	2.676	10,131	+0.01(+0.25%)
Dec 14, 2011	2.730	2.791	2.669	2.669	10,075	-0.04(-1.35%)
Dec 13, 2011	2.700	2.706	2.700	2.706	5,075	+0.01(+0.22%)
Dec 12, 2011	2.851	2.851	2.669	2.700	36,474	-0.25(-8.62%)
Dec 09, 2011	2.991	2.991	2.936	2.954	16,416	-0.03(-1.02%)
Dec 08, 2011	2.966	3.009	2.966	2.985	1,529	+0.03(+1.03%)
Dec 07, 2011	2.791	3.064	2.791	2.954	15,069	-0.06(-2.01%)
Dec 06, 2011	3.076	3.112	2.948	3.015	12,630	-0.02(-0.60%)
Dec 05, 2011	3.082	3.124	3.033	3.033	14,736	-0.06(-1.96%)
Dec 02, 2011	3.076	3.094	3.070	3.094	5,682	+0.02(+0.79%)
Dec 01, 2011	3.076	3.094	3.051	3.070	2,612	-0.04(-1.17%)
Nov 30, 2011	3.112	3.114	3.051	3.106	31,878	+0.04(+1.39%)
Nov 29, 2011	3.064	3.179	3.057	3.064	5,439	-0.06(-1.94%)
Nov 28, 2011	3.191	3.191	3.094	3.124	6,283	-0.06(-1.90%)
Nov 25, 2011	3.100	3.185	3.094	3.185	2,472	+0.03(+0.96%)
Nov 23, 2011	3.100	3.185	3.094	3.155	4,691	+0.04(+1.36%)
Nov 22, 2011	3.182	3.182	3.112	3.112	16,579	+0.01(+0.20%)
Nov 21, 2011	3.161	3.203	3.100	3.106	12,336	-0.16(-4.83%)
Nov 18, 2011	3.282	3.282	3.064	3.264	22,967	+0.20(+6.53%)
Nov 17, 2011	3.051	3.064	3.051	3.064	6,989	-0.03(-0.98%)
Nov 16, 2011	3.033	3.106	3.033	3.094	7,251	+0.09(+3.03%)
Nov 15, 2011	3.039	3.082	3.003	3.003	15,958	-0.13(-4.26%)
Nov 14, 2011	3.106	3.197	3.045	3.136	22,334	-0.09(-2.80%)
Nov 11, 2011	3.136	3.233	3.136	3.227	3,412	+0.11(+3.68%)
Nov 10, 2011	3.337	3.337	3.100	3.112	10,896	-0.19(-5.70%)
Nov 09, 2011	3.318	3.337	3.288	3.300	20,240	-0.04(-1.09%)
Nov 08, 2011	3.306	3.337	3.221	3.337	84,489	+0.23(+7.27%)
Nov 07, 2011	3.161	3.215	3.064	3.110	21,769	-0.05(-1.59%)
Nov 04, 2011	3.051	3.161	3.051	3.160	13,352	+0.11(+3.47%)
Nov 03, 2011	3.076	3.088	2.912	3.054	19,624	-0.06(-1.85%)
Nov 02, 2011	3.179	3.179	3.033	3.112	4,981	-0.04(-1.16%)
Nov 01, 2011	3.070	3.191	3.070	3.148	8,472	-0.12(-3.71%)
Oct 31, 2011	3.391	3.397	3.227	3.270	20,569	-0.13(-3.75%)
Oct 28, 2011	3.300	3.397	3.276	3.397	8,449	+0.10(+2.94%)
Oct 27, 2011	3.185	3.300	3.185	3.300	12,781	+0.12(+3.62%)
Oct 26, 2011	3.179	3.185	3.179	3.185	8,406	+0.02(+0.77%)
Oct 25, 2011	3.148	3.179	3.148	3.161	8,914	+0.02(+0.77%)
Oct 24, 2011	3.148	3.167	3.136	3.136	8,678	-0.01(-0.39%)
Oct 21, 2011	3.155	3.155	3.148	3.148	2,802	+0.01(+0.19%)
Oct 20, 2011	3.106	3.142	3.106	3.142	9,679	+0.04(+1.17%)
Oct 19, 2011	3.124	3.124	3.106	3.106	6,074	-0.05(-1.54%)
Oct 18, 2011	3.124	3.197	3.124	3.155	6,758	+0.03(+0.97%)
Oct 17, 2011	3.082	3.124	3.064	3.124	9,471	+0.10(+3.21%)
Oct 14, 2011	3.033	3.106	3.009	3.027	34,583	+0.01(+0.20%)
Oct 13, 2011	3.033	3.033	2.991	3.021	1,978	-0.01(-0.40%)
Oct 12, 2011	3.003	3.033	3.003	3.033	8,334	+0.05(+1.52%)
Oct 11, 2011	3.003	3.076	2.948	2.988	6,353	-0.00(-0.10%)
Oct 10, 2011	3.051	3.057	2.991	2.991	8,123	+0.06(+2.07%)
Oct 07, 2011	3.070	3.070	2.930	2.930	6,409	-0.10(-3.40%)
Oct 06, 2011	3.033	3.033	3.033	3.033	2,967	+0.00(+0.00%)
Oct 05, 2011	3.027	3.045	3.027	3.033	1,813	+0.01(+0.20%)
Oct 04, 2011	3.100	3.100	2.930	3.027	11,504	-0.02(-0.80%)
Oct 03, 2011	3.027	3.112	3.027	3.051	1,648	+0.04(+1.41%)
Sep 30, 2011	3.033	3.136	2.948	3.009	13,548	-0.02(-0.60%)
Sep 29, 2011	3.161	3.161	2.948	3.027	12,589	-0.07(-2.16%)
Sep 28, 2011	3.033	3.133	3.033	3.094	4,754	+0.03(+0.99%)
Sep 27, 2011	3.015	3.155	2.973	3.064	20,727	+0.12(+4.12%)
Sep 26, 2011	2.973	2.973	2.924	2.942	9,684	+0.03(+1.04%)
Sep 23, 2011	2.924	2.973	2.912	2.912	4,409	+0.06(+2.13%)
Sep 22, 2011	2.851	3.027	2.851	2.851	8,982	-0.10(-3.27%)
Sep 21, 2011	2.954	3.033	2.918	2.948	5,907	+0.04(+1.23%)
Sep 20, 2011	2.948	2.960	2.906	2.912	9,709	+0.01(+0.21%)
Sep 19, 2011	2.960	2.960	2.851	2.906	14,336	-0.04(-1.44%)
Sep 16, 2011	3.033	3.033	2.888	2.948	16,161	-0.08(-2.80%)
Sep 15, 2011	2.973	3.033	2.900	3.033	9,925	+0.04(+1.21%)
Sep 14, 2011	2.936	3.027	2.936	2.997	6,634	+0.08(+2.70%)
Sep 13, 2011	2.997	2.997	2.839	2.918	25,288	-0.03(-1.03%)
Sep 12, 2011	2.954	3.027	2.948	2.948	8,141	-0.08(-2.80%)
Sep 09, 2011	3.130	3.130	2.973	3.033	20,089	-0.06(-1.96%)
Sep 08, 2011	3.051	3.131	3.051	3.094	10,879	+0.06(+2.00%)
Sep 07, 2011	3.064	3.064	3.009	3.033	15,940	+0.04(+1.42%)
Sep 06, 2011	3.033	3.094	2.963	2.991	17,753	-0.04(-1.40%)
Sep 02, 2011	3.033	3.148	3.009	3.033	46,432	+0.02(+0.60%)
Sep 01, 2011	3.033	3.148	3.006	3.015	29,500	-0.02(-0.80%)
Aug 31, 2011	3.161	3.239	3.039	3.039	27,686	-0.18(-5.47%)
Aug 30, 2011	3.239	3.288	3.215	3.215	10,009	-0.04(-1.30%)
Aug 29, 2011	3.318	3.367	3.258	3.258	10,686	-0.02(-0.56%)
Aug 26, 2011	3.367	3.367	3.276	3.276	8,354	-0.05(-1.46%)
Aug 25, 2011	3.197	3.324	3.185	3.324	27,660	+0.15(+4.58%)
Aug 24, 2011	3.288	3.306	3.179	3.179	11,398	-0.17(-5.07%)
Aug 23, 2011	3.458	3.458	3.209	3.349	17,496	-0.14(-4.00%)
Aug 22, 2011	3.488	3.616	3.300	3.488	91,496	+0.19(+5.63%)
Aug 19, 2011	3.302	3.308	3.011	3.302	46,359	+0.22(+7.17%)
Aug 18, 2011	3.104	3.104	2.860	3.081	47,481	+0.02(+0.72%)
Aug 17, 2011	2.767	3.151	2.767	3.059	38,985	+0.34(+12.44%)
Aug 16, 2011	2.686	2.750	2.674	2.721	40,960	+0.06(+2.18%)
Aug 15, 2011	2.616	2.721	2.593	2.663	32,666	+0.08(+2.92%)
Aug 12, 2011	2.628	2.657	2.535	2.587	13,700	-0.06(-2.20%)
Aug 11, 2011	2.639	2.721	2.500	2.645	21,344	+0.01(+0.22%)
Aug 10, 2011	2.837	2.854	2.535	2.639	33,486	-0.11(-4.02%)
Aug 09, 2011	3.035	3.075	2.622	2.750	18,229	-0.20(-6.71%)
Aug 08, 2011	2.907	3.104	2.907	2.948	18,769	-0.28(-8.81%)
Aug 05, 2011	3.325	3.389	3.023	3.232	12,382	-0.09(-2.80%)
Aug 04, 2011	3.354	3.418	3.285	3.325	11,168	-0.02(-0.69%)
Aug 03, 2011	3.308	3.453	3.285	3.349	8,180	-0.05(-1.54%)
Aug 02, 2011	3.343	3.401	3.337	3.401	1,204	-0.01(-0.17%)
Aug 01, 2011	3.407	3.447	3.337	3.407	11,478	+0.01(+0.34%)
Jul 29, 2011	3.389	3.424	3.389	3.395	9,955	+0.04(+1.21%)
Jul 28, 2011	3.331	3.372	3.314	3.354	7,451	-0.03(-0.86%)
Jul 27, 2011	3.302	3.384	3.302	3.384	1,548	+0.00(+0.00%)
Jul 26, 2011	3.384	3.389	3.378	3.384	5,160	-0.02(-0.51%)
Jul 25, 2011	3.418	3.418	3.395	3.401	808	-0.02(-0.68%)
Jul 22, 2011	3.395	3.430	3.302	3.424	28,498	+0.01(+0.34%)
Jul 21, 2011	3.337	3.447	3.337	3.413	6,192	+0.06(+1.73%)
Jul 20, 2011	3.349	3.378	3.349	3.354	1,745	+0.03(+1.05%)
Jul 19, 2011	3.424	3.453	3.320	3.320	2,296	-0.11(-3.22%)
Jul 18, 2011	3.442	3.453	3.314	3.430	12,138	-0.02(-0.67%)
Jul 15, 2011	3.384	3.453	3.360	3.453	15,824	+0.04(+1.19%)
Jul 14, 2011	3.453	3.477	3.360	3.413	6,553	-0.05(-1.51%)
Jul 13, 2011	3.418	3.471	3.418	3.465	4,250	+0.05(+1.36%)
Jul 12, 2011	3.413	3.453	3.389	3.418	21,843	+0.01(+0.17%)
Jul 11, 2011	3.401	3.413	3.389	3.413	1,350	-0.03(-1.01%)
Jul 08, 2011	3.459	3.459	3.418	3.447	6,323	-0.02(-0.67%)
Jul 07, 2011	3.442	3.477	3.399	3.471	3,010	+0.03(+0.84%)
Jul 06, 2011	3.418	3.471	3.343	3.442	7,828	+0.02(+0.68%)
Jul 05, 2011	3.471	3.471	3.418	3.418	9,235	-0.05(-1.51%)
Jul 01, 2011	3.500	3.500	3.471	3.471	1,720	-0.04(-1.16%)
Jun 30, 2011	3.482	3.511	3.482	3.511	8,555	+0.01(+0.33%)
Jun 29, 2011	3.500	3.500	3.487	3.500	3,051	+0.03(+0.96%)
Jun 28, 2011	3.535	3.548	3.453	3.467	6,436	-0.07(-2.09%)
Jun 27, 2011	3.506	3.575	3.389	3.541	20,890	+0.02(+0.50%)
Jun 24, 2011	3.401	3.523	3.401	3.523	3,135	+0.03(+1.00%)
Jun 23, 2011	3.442	3.529	3.349	3.488	26,274	+0.03(+0.84%)
Jun 22, 2011	3.331	3.465	3.331	3.459	2,167	+0.01(+0.17%)
Jun 21, 2011	3.465	3.477	3.372	3.453	13,117	-0.02(-0.50%)
Jun 20, 2011	3.442	3.471	3.372	3.471	14,362	-0.00(-0.00%)
Jun 17, 2011	3.471	3.471	3.407	3.471	7,554	+0.01(+0.17%)
Jun 16, 2011	3.447	3.558	3.447	3.465	1,563	+0.01(+0.34%)
Jun 15, 2011	3.430	3.581	3.430	3.453	6,816	+0.03(+1.02%)
Jun 14, 2011	3.430	3.488	3.360	3.418	26,042	-0.02(-0.51%)
Jun 13, 2011	3.715	3.715	3.424	3.436	22,466	-0.30(-8.09%)
Jun 10, 2011	3.401	3.738	3.399	3.738	69,133	+0.31(+8.98%)
Jun 09, 2011	3.372	3.430	3.360	3.430	24,194	+0.06(+1.72%)
Jun 08, 2011	3.349	3.372	3.343	3.372	34,455	+0.02(+0.69%)
Jun 07, 2011	3.343	3.349	3.250	3.349	5,008	+0.01(+0.17%)
Jun 06, 2011	3.372	3.407	3.331	3.343	5,672	+0.00(+0.00%)
Jun 03, 2011	3.343	3.407	3.296	3.343	6,147	-0.03(-1.03%)
May 24, 2011	3.360	3.378	3.343	3.378	1,966	+0.03(+1.04%)
May 23, 2011	3.314	3.343	3.145	3.343	70,043	-0.01(-0.17%)
May 20, 2011	3.349	3.436	3.349	3.349	6,305	-0.06(-1.71%)
May 19, 2011	3.366	3.454	3.366	3.407	10,707	+0.00(+0.00%)
May 18, 2011	3.401	3.465	3.395	3.407	6,931	-0.07(-2.01%)
May 17, 2011	3.459	3.511	3.459	3.477	4,977	+0.00(+0.05%)
May 16, 2011	3.535	3.546	3.475	3.475	10,812	-0.06(-1.69%)
May 13, 2011	3.389	3.680	3.238	3.535	26,492	+0.03(+1.00%)
May 12, 2011	3.360	3.575	3.360	3.500	8,996	+0.01(+0.17%)
May 11, 2011	3.360	3.535	3.354	3.494	55,794	+0.13(+3.98%)
May 10, 2011	3.372	3.372	3.308	3.360	4,620	-0.01(-0.17%)
May 09, 2011	3.308	3.372	3.306	3.366	22,925	+0.08(+2.30%)
May 06, 2011	3.238	3.296	3.238	3.291	9,374	+0.05(+1.62%)
May 05, 2011	3.238	3.262	3.203	3.238	5,098	+0.01(+0.36%)
May 04, 2011	3.232	3.256	3.197	3.227	5,093	+0.02(+0.73%)
May 03, 2011	3.239	3.256	3.203	3.203	3,159	-0.05(-1.43%)
May 02, 2011	3.215	3.250	3.139	3.250	23,591	+0.07(+2.19%)
Apr 29, 2011	3.238	3.244	3.174	3.180	5,299	-0.03(-0.91%)
Apr 28, 2011	3.192	3.239	3.192	3.209	10,396	+0.05(+1.66%)
Apr 27, 2011	3.197	3.209	3.157	3.157	7,525	+0.02(+0.56%)
Apr 26, 2011	3.174	3.232	3.139	3.139	14,170	-0.08(-2.35%)
Apr 25, 2011	3.203	3.236	3.197	3.215	6,708	+0.01(+0.36%)
Apr 21, 2011	3.209	3.302	3.197	3.203	24,363	+0.01(+0.37%)
Apr 20, 2011	3.052	3.267	3.046	3.192	67,217	+0.14(+4.57%)
Apr 19, 2011	3.052	3.052	3.046	3.052	9,142	+0.02(+0.57%)
Apr 18, 2011	3.006	3.075	2.965	3.035	36,283	+0.07(+2.35%)
Apr 15, 2011	2.907	3.011	2.907	2.965	19,855	+0.05(+1.80%)
Apr 14, 2011	2.924	2.971	2.907	2.913	16,251	-0.06(-1.96%)
Apr 13, 2011	3.070	3.070	2.907	2.971	9,068	-0.05(-1.73%)
Apr 12, 2011	3.232	3.232	3.000	3.023	45,123	-0.02(-0.57%)
Apr 11, 2011	3.064	3.115	3.041	3.041	13,891	-0.08(-2.43%)
Apr 08, 2011	3.116	3.139	3.110	3.116	13,411	+0.00(+0.00%)
Apr 07, 2011	3.041	3.119	3.041	3.116	6,742	+0.08(+2.49%)
Apr 06, 2011	3.197	3.221	3.029	3.041	59,675	-0.18(-5.60%)
Apr 05, 2011	3.331	3.331	3.139	3.221	18,146	-0.08(-2.46%)
Apr 04, 2011	3.302	3.360	3.273	3.302	48,324	+0.08(+2.43%)
Apr 01, 2011	3.250	3.273	3.221	3.224	8,280	-0.00(-0.09%)
Mar 31, 2011	3.285	3.285	3.197	3.227	21,614	-0.06(-1.77%)
Mar 30, 2011	3.366	3.366	3.256	3.285	21,647	-0.07(-2.08%)
Mar 29, 2011	3.285	3.366	3.285	3.354	12,556	+0.13(+4.15%)
Mar 28, 2011	3.232	3.232	3.215	3.221	19,782	-0.10(-2.98%)
Mar 25, 2011	3.360	3.360	3.238	3.320	7,310	-0.08(-2.39%)
Mar 24, 2011	3.389	3.401	3.331	3.401	12,379	+0.01(+0.34%)
Mar 23, 2011	3.325	3.389	3.325	3.389	5,469	+0.10(+3.19%)
Mar 22, 2011	3.389	3.389	3.203	3.285	28,976	-0.12(-3.42%)
Mar 21, 2011	3.372	3.453	3.267	3.401	9,634	+0.24(+7.53%)
Mar 18, 2011	3.203	3.325	3.163	3.163	22,202	-0.05(-1.45%)
Mar 17, 2011	3.261	3.285	3.209	3.209	5,316	-0.02(-0.72%)
Mar 16, 2011	3.302	3.302	3.229	3.232	5,745	-0.11(-3.30%)
Mar 15, 2011	3.302	3.343	3.197	3.343	15,171	-0.03(-0.86%)
Mar 14, 2011	3.360	3.372	3.296	3.372	14,918	-0.00(-0.02%)
Mar 11, 2011	3.418	3.418	3.285	3.372	12,647	-0.05(-1.34%)
Mar 10, 2011	3.488	3.488	3.418	3.418	9,426	-0.07(-2.00%)
Mar 09, 2011	3.442	3.488	3.436	3.488	1,391	+0.00(+0.00%)
Mar 08, 2011	3.477	3.565	3.343	3.488	9,293	+0.06(+1.87%)
Mar 07, 2011	3.535	3.599	3.297	3.424	30,756	-0.15(-4.23%)
Mar 04, 2011	3.616	3.616	3.575	3.575	362	-0.00(-0.02%)
Mar 03, 2011	3.575	3.610	3.570	3.576	13,877	+0.01(+0.18%)
Mar 02, 2011	3.506	3.575	3.506	3.570	10,896	+0.04(+1.15%)
Mar 01, 2011	3.541	3.599	3.447	3.529	40,979	+0.14(+4.12%)
Feb 28, 2011	3.163	3.628	3.163	3.389	116,204	+0.19(+6.00%)
Feb 25, 2011	3.192	3.215	3.163	3.197	29,263	-0.05(-1.61%)
Feb 24, 2011	3.256	3.256	3.181	3.250	4,805	-0.01(-0.18%)
Feb 23, 2011	3.320	3.325	3.256	3.256	9,985	-0.07(-2.10%)
Feb 22, 2011	3.261	3.343	3.261	3.325	9,988	+0.06(+1.96%)
Feb 18, 2011	3.285	3.343	3.261	3.261	12,204	-0.03(-0.88%)
Feb 17, 2011	3.320	3.323	3.291	3.291	16,007	-0.08(-2.41%)
Feb 16, 2011	3.360	3.378	3.320	3.372	14,706	-0.02(-0.51%)
Feb 15, 2011	3.459	3.470	3.343	3.389	18,728	-0.08(-2.35%)
Feb 14, 2011	3.401	3.471	3.401	3.471	9,777	+0.06(+1.88%)
Feb 11, 2011	3.349	3.407	3.349	3.407	16,559	+0.06(+1.91%)
Feb 10, 2011	3.343	3.343	3.343	3.343	674	+0.00(+0.00%)
Feb 09, 2011	3.349	3.355	3.343	3.343	3,457	-0.02(-0.52%)
Feb 08, 2011	3.343	3.378	3.343	3.360	12,523	+0.06(+1.76%)
Feb 07, 2011	3.314	3.372	3.285	3.302	30,068	-0.08(-2.24%)
Feb 04, 2011	3.436	3.436	3.285	3.378	24,212	-0.10(-2.84%)
Feb 03, 2011	3.651	3.662	3.366	3.477	44,799	-0.18(-4.93%)
Feb 02, 2011	3.657	3.657	3.645	3.657	5,232	-0.03(-0.79%)

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.