Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	1.560	1.640	1.560	1.640	1,037	+0.08(+5.12%)
Dec 29, 2011	1.560	1.570	1.560	1.560	500	-0.07(-4.29%)
Dec 28, 2011	1.560	1.630	1.557	1.630	2,534	+0.07(+4.48%)
Dec 27, 2011	1.560	1.560	1.560	1.560	120	-0.08(-4.87%)
Dec 23, 2011	1.610	1.640	1.610	1.640	1,835	+0.01(+0.61%)
Dec 21, 2011	1.650	1.650	1.580	1.630	3,378	-0.01(-0.61%)
Dec 20, 2011	1.640	1.640	1.640	1.640	100	+0.02(+1.23%)
Dec 19, 2011	1.660	1.660	1.620	1.620	1,214	-0.22(-11.96%)
Dec 16, 2011	1.840	1.840	1.790	1.840	904	-0.03(-1.60%)
Dec 15, 2011	1.830	1.870	1.830	1.870	573	+0.11(+6.25%)
Dec 14, 2011	1.730	1.790	1.730	1.760	1,809	+0.06(+3.53%)
Dec 13, 2011	1.730	1.730	1.700	1.700	504	+0.00(+0.00%)
Dec 12, 2011	1.700	1.700	1.700	1.700	117	+0.00(+0.00%)
Dec 08, 2011	1.800	1.700	1.700	1.700	3,500	-0.11(-6.08%)
Dec 05, 2011	1.850	1.810	1.810	1.810	800	-0.11(-5.73%)
Dec 02, 2011	2.000	2.000	1.920	1.920	402	+0.02(+1.05%)
Dec 01, 2011	1.830	1.900	1.830	1.900	500	+0.10(+5.56%)
Nov 30, 2011	1.830	1.830	1.800	1.800	652	-0.05(-2.70%)
Nov 29, 2011	1.850	1.850	1.850	1.850	100	+0.01(+0.54%)
Nov 28, 2011	1.840	1.840	1.840	1.840	1,100	-0.04(-2.12%)
Nov 23, 2011	1.810	1.880	1.880	1.880	500	+0.02(+1.07%)
Nov 18, 2011	1.810	1.860	1.860	1.860	1,500	+0.02(+1.09%)
Nov 15, 2011	1.840	1.840	1.840	1.840	100	+0.02(+1.09%)
Nov 11, 2011	1.820	1.820	1.820	1.820	100	-0.04(-2.15%)
Nov 10, 2011	1.860	1.860	1.860	1.860	100	-0.03(-1.59%)
Nov 08, 2011	1.800	1.890	1.890	1.890	2,500	+0.06(+3.28%)
Nov 07, 2011	1.830	1.830	1.830	1.830	125	-0.02(-1.08%)
Nov 04, 2011	1.850	1.850	1.850	1.850	103	-0.05(-2.63%)
Nov 02, 2011	1.900	1.900	1.900	1.900	500	+0.10(+5.56%)
Nov 01, 2011	1.800	1.800	1.800	1.800	120	+0.00(+0.00%)
Oct 31, 2011	1.800	1.800	1.800	1.800	2,600	+0.00(+0.00%)
Oct 28, 2011	1.890	1.890	1.800	1.800	900	-0.13(-6.74%)
Oct 27, 2011	1.900	1.930	1.900	1.930	643	+0.03(+1.58%)
Oct 24, 2011	1.980	1.900	1.900	1.900	1,300	-0.05(-2.56%)
Oct 21, 2011	1.940	1.990	1.935	1.950	1,304	-0.01(-0.51%)
Oct 17, 2011	1.960	1.960	1.960	1.960	0	+0.01(+0.51%)
Oct 13, 2011	1.950	1.950	1.950	1.950	0	-0.02(-1.02%)
Oct 12, 2011	1.980	1.980	1.970	1.970	392	-0.00(-0.01%)
Oct 11, 2011	1.970	1.970	1.970	1.970	150	-0.03(-1.50%)
Oct 10, 2011	2.090	2.090	2.000	2.000	1,010	-0.05(-2.44%)
Oct 07, 2011	2.050	2.050	2.050	2.050	100	+0.01(+0.49%)
Oct 05, 2011	2.020	2.040	2.040	2.040	500	-0.03(-1.45%)
Oct 04, 2011	2.100	2.180	1.990	2.070	1,000	-0.13(-5.91%)
Oct 03, 2011	2.220	2.470	2.200	2.200	2,400	-0.27(-10.93%)
Sep 27, 2011	2.470	2.470	2.470	2.470	0	-0.01(-0.40%)
Sep 22, 2011	2.550	2.480	2.480	2.480	600	-0.07(-2.75%)
Sep 21, 2011	2.645	2.645	2.550	2.550	200	+0.08(+3.23%)
Sep 20, 2011	2.470	2.470	2.470	2.470	300	-0.13(-5.00%)
Sep 19, 2011	2.600	2.630	2.600	2.600	1,164	+0.06(+2.36%)
Sep 16, 2011	2.490	2.540	2.490	2.540	814	+0.12(+4.96%)
Sep 15, 2011	2.470	2.499	2.420	2.420	1,670	+0.06(+2.54%)
Sep 14, 2011	2.320	2.360	2.320	2.360	1,600	+0.09(+3.97%)
Sep 13, 2011	2.190	2.270	2.140	2.270	1,671	+0.13(+6.07%)
Sep 12, 2011	2.260	2.260	2.140	2.140	800	-0.16(-6.96%)
Sep 09, 2011	2.300	2.310	2.300	2.300	926	-0.09(-3.77%)
Sep 08, 2011	2.420	2.420	2.390	2.390	300	-0.06(-2.45%)
Sep 07, 2011	2.450	2.450	2.450	2.450	100	-0.03(-1.37%)
Sep 02, 2011	2.500	2.484	2.484	2.484	1,100	-0.04(-1.43%)
Aug 31, 2011	2.530	2.520	2.520	2.520	400	-0.03(-1.18%)
Aug 29, 2011	2.550	2.550	2.550	2.550	100	-0.03(-1.16%)
Aug 26, 2011	2.650	2.650	2.580	2.580	3,000	-0.12(-4.44%)
Aug 25, 2011	2.920	2.920	2.660	2.700	5,000	-0.25(-8.47%)
Aug 24, 2011	2.900	2.950	2.900	2.950	1,176	+0.02(+0.68%)
Aug 23, 2011	2.990	2.990	2.930	2.930	300	-0.09(-2.98%)
Aug 22, 2011	3.150	3.150	2.970	3.020	1,625	-0.07(-2.27%)
Aug 19, 2011	2.940	3.120	2.940	3.090	3,386	+0.24(+8.42%)
Aug 18, 2011	3.500	3.500	2.650	2.850	12,867	-0.70(-19.72%)
Aug 17, 2011	3.800	3.850	3.540	3.550	6,660	-0.24(-6.28%)
Aug 16, 2011	3.610	3.910	3.610	3.788	7,252	+0.04(+1.01%)
Aug 15, 2011	2.800	3.860	2.680	3.750	38,260	+1.16(+44.79%)
Aug 12, 2011	2.550	2.680	2.550	2.590	2,200	-0.02(-0.77%)
Aug 11, 2011	2.500	2.700	2.500	2.610	11,296	-0.47(-15.26%)
Aug 10, 2011	3.060	3.080	2.550	3.080	8,442	+0.11(+3.70%)
Aug 09, 2011	2.260	3.130	2.360	2.970	15,374	+0.71(+31.42%)
Aug 08, 2011	2.260	2.260	2.206	2.260	3,073	+0.04(+1.80%)
Aug 05, 2011	2.330	2.690	2.030	2.220	17,043	-0.04(-1.77%)
Aug 04, 2011	2.480	2.480	2.200	2.260	3,500	-0.18(-7.38%)
Aug 03, 2011	2.470	2.509	2.440	2.440	3,650	-0.02(-0.81%)
Aug 02, 2011	2.880	2.900	2.410	2.460	26,309	-0.42(-14.58%)
Aug 01, 2011	1.850	2.950	1.848	2.880	94,997	+1.03(+55.68%)
Jul 29, 2011	1.820	1.850	1.820	1.850	1,100	-0.01(-0.64%)
Jul 28, 2011	1.700	1.920	1.700	1.862	117,040	+0.14(+8.26%)
Jul 27, 2011	1.760	1.770	1.720	1.720	3,161	-0.08(-4.44%)
Jul 26, 2011	1.770	1.800	1.770	1.800	1,570	+0.00(+0.00%)
Jul 25, 2011	1.970	1.980	1.790	1.800	19,014	-0.19(-9.55%)
Jul 22, 2011	1.950	1.990	1.940	1.990	14,859	-0.01(-0.50%)
Jul 21, 2011	2.000	2.000	2.000	2.000	1,103	-0.01(-0.50%)
Jul 20, 2011	2.000	2.040	2.000	2.010	1,190	-0.01(-0.50%)
Jul 19, 2011	2.020	2.040	2.000	2.020	9,428	-0.02(-0.98%)
Jul 18, 2011	2.040	2.040	2.040	2.040	1,123	-0.04(-1.92%)
Jul 15, 2011	2.080	2.080	2.080	2.080	100	+0.06(+2.97%)
Jul 14, 2011	2.000	2.020	2.000	2.020	2,100	-0.08(-3.81%)
Jul 13, 2011	2.070	2.100	2.070	2.100	1,242	+0.00(+0.00%)
Jul 12, 2011	2.070	2.100	2.070	2.100	674	+0.02(+0.72%)
Jul 08, 2011	2.110	2.085	2.085	2.085	2,600	-0.04(-1.93%)
Jul 07, 2011	2.180	2.180	2.120	2.126	1,324	+0.01(+0.28%)
Jul 06, 2011	2.180	2.180	2.120	2.120	2,444	-0.05(-2.30%)
Jul 01, 2011	2.170	2.170	2.170	2.170	400	-0.02(-0.91%)
Jun 30, 2011	2.180	2.240	2.140	2.190	3,216	-0.04(-1.79%)
Jun 29, 2011	2.300	2.300	2.230	2.230	1,600	+0.00(+0.00%)
Jun 28, 2011	2.230	2.230	2.230	2.230	300	+0.01(+0.45%)
Jun 27, 2011	2.200	2.310	2.060	2.220	7,911	+0.04(+1.83%)
Jun 24, 2011	2.200	2.250	2.160	2.180	7,024	-0.05(-2.24%)
Jun 23, 2011	2.280	2.330	2.200	2.230	4,100	-0.06(-2.62%)
Jun 22, 2011	2.300	2.530	2.220	2.290	24,757	-0.05(-2.14%)
Jun 21, 2011	2.180	2.480	2.180	2.340	37,826	+0.21(+9.86%)
Jun 20, 2011	2.130	2.130	2.130	2.130	1,200	-0.05(-2.29%)
Jun 17, 2011	2.180	2.200	2.180	2.180	783	+0.00(+0.00%)
Jun 16, 2011	2.200	2.200	2.180	2.180	200	-0.04(-1.80%)
Jun 15, 2011	2.250	2.300	2.220	2.220	1,440	-0.01(-0.44%)
Jun 14, 2011	2.260	2.330	2.174	2.230	3,450	-0.01(-0.45%)
Jun 13, 2011	2.210	2.240	2.100	2.240	2,350	+0.01(+0.45%)
Jun 09, 2011	2.180	2.230	2.230	2.230	300	+0.03(+1.36%)
Jun 08, 2011	2.220	2.249	2.200	2.200	816	+0.00(+0.00%)
Jun 07, 2011	2.150	2.200	2.150	2.200	513	+0.04(+1.85%)
Jun 06, 2011	2.160	2.160	2.160	2.160	160	+0.00(+0.00%)
Jun 03, 2011	2.290	2.620	2.160	2.160	5,467	-0.39(-15.29%)
May 24, 2011	2.720	2.720	2.400	2.550	5,750	-0.13(-4.85%)
May 23, 2011	2.330	3.188	2.330	2.680	35,871	+0.40(+17.54%)
May 20, 2011	2.740	2.900	2.280	2.280	18,646	-0.45(-16.59%)
May 19, 2011	2.900	2.900	2.733	2.733	1,137	-0.27(-8.88%)
May 18, 2011	3.000	3.000	3.000	3.000	800	-0.11(-3.54%)
May 17, 2011	3.110	3.110	3.100	3.110	2,016	+0.05(+1.64%)
May 16, 2011	2.960	3.060	2.960	3.060	465	+0.02(+0.65%)
May 13, 2011	3.040	3.106	3.040	3.040	1,348	+0.00(+0.00%)
May 12, 2011	3.040	3.040	3.040	3.040	1,931	-0.04(-1.30%)
May 11, 2011	3.120	3.120	3.080	3.080	1,489	+0.02(+0.65%)
May 10, 2011	3.020	3.060	3.010	3.060	3,506	+0.05(+1.66%)
May 09, 2011	3.260	3.260	3.010	3.010	4,838	-0.25(-7.67%)
May 06, 2011	3.210	3.260	3.210	3.260	400	+0.06(+1.87%)
May 05, 2011	3.200	3.200	3.200	3.200	116	-0.15(-4.48%)
May 04, 2011	3.400	3.400	3.350	3.350	694	-0.02(-0.73%)
May 03, 2011	3.360	3.399	3.360	3.375	1,568	+0.10(+3.20%)
May 02, 2011	3.270	3.270	3.270	3.270	600	+0.09(+2.83%)
Apr 29, 2011	3.110	3.219	3.110	3.180	2,913	+0.08(+2.58%)
Apr 28, 2011	3.260	3.260	3.010	3.100	11,000	-0.18(-5.49%)
Apr 27, 2011	3.260	3.280	3.260	3.280	398	-0.03(-0.91%)
Apr 26, 2011	3.400	3.400	3.310	3.310	2,300	-0.09(-2.65%)
Apr 25, 2011	3.400	3.400	3.400	3.400	1,100	+0.05(+1.49%)
Apr 21, 2011	3.360	3.360	3.350	3.350	400	-0.01(-0.30%)
Apr 20, 2011	3.480	3.480	3.330	3.360	3,218	-0.22(-6.15%)
Apr 19, 2011	3.510	3.580	3.510	3.580	330	+0.07(+1.99%)
Apr 15, 2011	3.510	3.510	3.510	3.510	0	-0.04(-1.13%)
Apr 14, 2011	3.600	3.600	3.550	3.550	729	-0.09(-2.47%)
Apr 13, 2011	3.600	3.640	3.600	3.640	2,696	+0.00(+0.05%)
Apr 12, 2011	3.550	3.638	3.550	3.638	2,550	-0.08(-2.20%)
Apr 11, 2011	3.790	3.790	3.720	3.720	684	-0.19(-4.86%)
Apr 08, 2011	3.900	4.050	3.900	3.910	5,700	-0.04(-1.01%)
Apr 07, 2011	3.910	4.150	3.900	3.950	8,660	-0.05(-1.25%)
Apr 06, 2011	3.880	4.340	3.880	4.000	7,979	+0.14(+3.63%)
Apr 05, 2011	3.870	3.870	3.860	3.860	350	+0.11(+2.93%)
Apr 04, 2011	3.640	3.880	3.640	3.750	3,679	-0.09(-2.34%)
Apr 01, 2011	3.640	3.840	3.640	3.840	3,085	+0.29(+8.17%)
Mar 31, 2011	3.600	3.600	3.550	3.550	1,400	-0.05(-1.39%)
Mar 30, 2011	3.550	3.730	3.550	3.600	2,300	+0.10(+2.86%)
Mar 29, 2011	3.500	3.500	3.500	3.500	2,048	-0.04(-1.27%)
Mar 28, 2011	3.620	3.690	3.531	3.545	3,709	-0.14(-3.67%)
Mar 25, 2011	3.650	3.680	3.500	3.680	7,134	-0.01(-0.27%)
Mar 24, 2011	3.820	3.820	3.690	3.690	2,800	-0.04(-1.08%)
Mar 23, 2011	3.890	3.890	3.730	3.730	1,180	-0.27(-6.75%)
Mar 22, 2011	3.950	4.000	3.780	4.000	963	+0.17(+4.44%)
Mar 21, 2011	3.820	3.830	3.820	3.830	1,464	+0.12(+3.23%)
Mar 17, 2011	3.710	3.710	3.710	3.710	0	+0.09(+2.48%)
Mar 16, 2011	3.780	3.780	3.610	3.620	2,499	-0.23(-5.97%)
Mar 15, 2011	3.850	3.860	3.780	3.850	400	+0.07(+1.85%)
Mar 14, 2011	3.980	3.980	3.780	3.780	1,692	-0.17(-4.30%)
Mar 11, 2011	3.920	4.000	3.920	3.950	2,400	+0.04(+1.02%)
Mar 10, 2011	4.010	4.010	3.910	3.910	1,400	-0.00(-0.00%)
Mar 09, 2011	3.910	3.910	3.910	3.910	600	-0.01(-0.25%)
Mar 08, 2011	3.910	3.929	3.900	3.920	5,571	-0.08(-1.98%)
Mar 07, 2011	4.060	4.160	3.990	3.999	6,695	-0.10(-2.46%)
Mar 04, 2011	4.170	4.170	4.100	4.100	1,093	-0.08(-1.91%)
Mar 03, 2011	4.240	4.240	4.180	4.180	4,557	-0.04(-0.95%)
Mar 02, 2011	4.350	4.640	4.200	4.220	10,320	-0.13(-2.99%)
Mar 01, 2011	4.220	4.400	4.180	4.350	12,184	+0.18(+4.32%)
Feb 28, 2011	4.230	4.350	4.160	4.170	8,850	+0.07(+1.71%)
Feb 25, 2011	4.030	4.350	4.020	4.100	7,923	+0.09(+2.24%)
Feb 24, 2011	4.200	4.280	3.950	4.010	6,250	+0.06(+1.52%)
Feb 23, 2011	4.400	4.400	3.850	3.950	27,218	-0.40(-9.19%)
Feb 22, 2011	4.470	4.670	4.290	4.350	32,836	-0.12(-2.69%)
Feb 18, 2011	3.650	4.690	3.650	4.470	55,013	+0.85(+23.48%)
Feb 17, 2011	3.390	3.750	3.260	3.620	71,957	+0.15(+4.32%)
Feb 16, 2011	3.650	3.680	3.350	3.470	32,879	-0.14(-3.88%)
Feb 15, 2011	3.700	3.730	3.520	3.610	12,879	-0.19(-5.00%)
Feb 14, 2011	4.690	4.690	3.790	3.800	44,734	-0.39(-9.31%)
Feb 11, 2011	5.330	5.330	4.030	4.190	61,910	-1.06(-20.19%)
Feb 10, 2011	4.610	5.490	4.520	5.250	27,736	+0.73(+16.15%)
Feb 09, 2011	5.060	5.150	4.510	4.520	10,647	-0.45(-9.07%)
Feb 08, 2011	4.700	5.200	4.460	4.971	33,535	+0.23(+4.87%)
Feb 07, 2011	5.190	5.190	4.601	4.740	14,753	-0.34(-6.69%)
Feb 04, 2011	5.450	5.500	5.050	5.080	18,404	-0.02(-0.39%)
Feb 03, 2011	4.300	5.500	4.300	5.100	68,578	+0.80(+18.60%)
Feb 02, 2011	4.350	4.640	4.300	4.300	7,720	-0.10(-2.27%)
Feb 01, 2011	5.010	5.015	4.370	4.400	17,379	-0.60(-12.00%)
Jan 31, 2011	5.100	5.280	5.000	5.000	7,698	-0.15(-2.91%)
Jan 28, 2011	5.580	5.580	5.130	5.150	10,082	-0.55(-9.65%)
Jan 27, 2011	5.800	5.800	5.660	5.700	1,780	-0.21(-3.55%)
Jan 26, 2011	6.010	6.010	5.910	5.910	1,430	+0.01(+0.17%)
Jan 25, 2011	5.740	5.940	5.740	5.900	3,238	+0.26(+4.52%)
Jan 24, 2011	5.920	5.920	5.390	5.645	4,994	-0.35(-5.76%)
Jan 21, 2011	5.990	5.990	5.990	5.990	300	+0.11(+1.87%)
Jan 20, 2011	6.110	6.110	5.750	5.880	3,242	-0.36(-5.77%)
Jan 18, 2011	6.210	6.240	6.240	6.240	1,300	+0.17(+2.80%)
Jan 12, 2011	6.070	6.070	6.070	6.070	0	-0.02(-0.33%)
Jan 11, 2011	6.400	6.400	6.080	6.090	3,600	-0.41(-6.31%)
Jan 10, 2011	6.510	6.510	6.500	6.500	306	-0.27(-3.99%)
Jan 06, 2011	6.720	6.770	6.770	6.770	500	-0.08(-1.17%)
Jan 05, 2011	7.040	7.040	6.850	6.850	1,100	-0.25(-3.52%)
Jan 04, 2011	7.020	7.100	7.020	7.100	700	+0.33(+4.87%)

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.