Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	5.582	5.582	5.471	5.471	2,957	-0.09(-1.67%)
Jan 30, 2012	5.555	5.564	5.471	5.564	647	-0.04(-0.66%)
Jan 27, 2012	5.314	5.647	5.249	5.601	5,666	+0.54(+10.62%)
Jan 26, 2012	4.878	5.078	4.878	5.063	10,092	+0.42(+8.98%)
Jan 25, 2012	4.637	4.646	4.637	4.646	970	-0.08(-1.76%)
Jan 24, 2012	4.729	4.729	4.683	4.729	7,185	+0.12(+2.62%)
Jan 23, 2012	4.720	4.729	4.590	4.609	11,211	+0.02(+0.40%)
Jan 20, 2012	4.581	4.831	4.581	4.590	11,972	+0.01(+0.20%)
Jan 19, 2012	4.618	4.618	4.331	4.581	3,437	-0.04(-0.80%)
Jan 18, 2012	4.201	4.637	4.201	4.618	5,410	+0.39(+9.21%)
Jan 17, 2012	4.303	4.303	4.229	4.229	4,993	-0.06(-1.51%)
Jan 12, 2012	4.358	4.293	4.293	4.293	2,264	-0.06(-1.49%)
Jan 11, 2012	4.331	4.358	4.321	4.358	4,076	+0.09(+2.17%)
Jan 10, 2012	4.247	4.340	4.219	4.266	4,270	+0.06(+1.32%)
Jan 09, 2012	4.173	4.358	4.173	4.210	2,165	-0.02(-0.44%)
Jan 06, 2012	4.229	4.229	4.229	4.229	107	-0.03(-0.65%)
Jan 05, 2012	4.194	4.256	4.182	4.256	562	+0.04(+0.88%)
Jan 04, 2012	4.219	4.229	4.210	4.219	2,041	+0.00(+0.00%)
Dec 30, 2011	4.219	4.331	4.219	4.219	7,838	+0.00(+0.00%)
Dec 29, 2011	4.219	4.349	4.219	4.219	6,364	+0.00(+0.00%)
Dec 28, 2011	4.284	4.358	4.219	4.219	19,281	-0.06(-1.30%)
Dec 27, 2011	4.321	4.321	4.275	4.275	2,011	-0.01(-0.22%)
Dec 23, 2011	4.303	4.381	4.284	4.284	1,833	-0.03(-0.65%)
Dec 21, 2011	4.442	4.451	4.312	4.312	4,529	-0.11(-2.52%)
Dec 20, 2011	4.321	4.497	4.321	4.423	10,481	+0.11(+2.58%)
Dec 16, 2011	4.312	4.312	4.312	4.312	0	-0.01(-0.21%)
Dec 15, 2011	4.358	4.377	4.284	4.321	12,442	-0.05(-1.06%)
Dec 14, 2011	4.368	4.413	4.368	4.368	18,077	-0.01(-0.18%)
Dec 13, 2011	4.442	4.497	4.368	4.376	3,275	-0.01(-0.12%)
Dec 12, 2011	4.358	4.381	4.358	4.381	1,149	+0.00(+0.08%)
Dec 09, 2011	4.377	4.377	4.377	4.377	323	-0.01(-0.21%)
Dec 08, 2011	4.368	4.405	4.368	4.386	1,509	+0.01(+0.21%)
Dec 07, 2011	4.368	4.377	4.358	4.377	788	+0.02(+0.43%)
Dec 06, 2011	4.405	4.405	4.358	4.358	1,877	-0.02(-0.42%)
Dec 05, 2011	4.358	4.405	4.358	4.377	6,126	-0.03(-0.63%)
Dec 02, 2011	4.451	4.574	4.358	4.405	4,302	+0.00(+0.00%)
Dec 01, 2011	4.358	4.405	4.358	4.405	13,351	+0.05(+1.06%)
Nov 30, 2011	4.414	4.414	4.358	4.358	7,824	-0.11(-2.49%)
Nov 29, 2011	4.405	4.470	4.405	4.470	2,016	-0.03(-0.62%)
Nov 28, 2011	4.497	4.497	4.497	4.497	107	+0.05(+1.04%)
Nov 23, 2011	4.451	4.451	4.451	4.451	6,038	+0.00(+0.00%)
Nov 22, 2011	4.497	4.497	4.451	4.451	6,146	-0.03(-0.62%)
Nov 21, 2011	4.479	4.479	4.479	4.479	113	-0.16(-3.40%)
Nov 18, 2011	4.479	4.637	4.479	4.637	1,080	+0.15(+3.31%)
Nov 17, 2011	4.488	4.488	4.488	4.488	107	-0.08(-1.83%)
Nov 16, 2011	4.479	4.572	4.479	4.572	567	+0.07(+1.65%)
Nov 15, 2011	4.497	4.497	4.479	4.497	6,038	+0.00(+0.00%)
Nov 14, 2011	4.479	4.498	4.479	4.497	6,282	+0.00(+0.00%)
Nov 11, 2011	4.497	4.497	4.497	4.497	6,036	+0.00(+0.00%)
Nov 10, 2011	4.498	4.507	4.497	4.497	497	+0.00(+0.00%)
Nov 09, 2011	4.497	4.497	4.497	4.497	107	-0.13(-2.81%)
Nov 08, 2011	4.544	4.627	4.544	4.627	1,036	+0.04(+0.81%)
Nov 07, 2011	4.497	4.590	4.497	4.590	2,885	+0.09(+2.06%)
Nov 04, 2011	4.497	4.544	4.497	4.497	6,717	-0.00(-0.00%)
Nov 03, 2011	4.599	4.609	4.497	4.498	10,352	-0.10(-2.22%)
Nov 02, 2011	4.555	4.599	4.542	4.599	3,046	+0.10(+2.27%)
Nov 01, 2011	4.479	4.590	4.479	4.497	6,572	-0.12(-2.61%)
Oct 28, 2011	4.479	4.618	4.618	4.618	3,019	+0.14(+3.11%)
Oct 27, 2011	4.627	4.627	4.368	4.479	2,265	-0.06(-1.43%)
Oct 26, 2011	4.358	4.544	4.358	4.544	24,052	+0.19(+4.26%)
Oct 25, 2011	4.293	4.525	4.293	4.358	13,696	+0.00(+0.00%)
Oct 24, 2011	4.451	4.451	4.358	4.358	4,218	-0.00(-0.06%)
Oct 21, 2011	4.358	4.433	4.358	4.361	4,373	+0.00(+0.06%)
Oct 20, 2011	4.312	4.358	4.266	4.358	13,071	+0.08(+1.95%)
Oct 19, 2011	4.340	4.358	4.266	4.275	3,089	-0.08(-1.91%)
Oct 18, 2011	4.284	4.386	4.266	4.358	6,698	+0.09(+2.17%)
Oct 17, 2011	4.442	4.636	4.266	4.266	2,933	-0.09(-2.13%)
Oct 14, 2011	4.451	4.451	4.349	4.358	11,221	-0.09(-2.08%)
Oct 13, 2011	4.358	4.451	4.358	4.451	2,290	+0.13(+3.00%)
Oct 12, 2011	4.340	4.358	4.321	4.321	2,156	-0.10(-2.31%)
Oct 11, 2011	4.340	4.423	4.340	4.423	539	+0.11(+2.58%)
Oct 10, 2011	4.386	4.386	4.312	4.312	8,063	-0.06(-1.48%)
Oct 07, 2011	4.442	4.627	4.377	4.377	4,904	-0.00(-0.02%)
Oct 06, 2011	4.377	4.378	4.368	4.378	2,313	+0.00(+0.02%)
Oct 05, 2011	4.377	4.395	4.377	4.377	2,245	+0.01(+0.21%)
Oct 04, 2011	4.451	4.451	4.368	4.368	3,592	-0.08(-1.88%)
Oct 03, 2011	4.497	4.516	4.414	4.451	1,087	-0.16(-3.42%)
Sep 30, 2011	4.395	4.609	4.312	4.609	2,372	+0.03(+0.61%)
Sep 29, 2011	4.442	4.757	4.386	4.581	2,189	+0.20(+4.66%)
Sep 28, 2011	4.395	4.507	4.368	4.377	15,769	+0.00(+0.00%)
Sep 27, 2011	4.479	4.674	4.340	4.377	16,892	-0.03(-0.63%)
Sep 26, 2011	4.460	4.486	4.386	4.405	2,329	+0.04(+0.85%)
Sep 23, 2011	4.405	4.637	4.368	4.368	3,518	-0.05(-1.05%)
Sep 22, 2011	4.377	4.896	4.377	4.414	2,020	+0.04(+0.85%)
Sep 21, 2011	4.405	4.405	4.368	4.377	1,949	+0.02(+0.43%)
Sep 20, 2011	4.460	4.507	4.358	4.358	4,084	-0.26(-5.62%)
Sep 19, 2011	4.720	4.720	4.470	4.618	5,395	-0.02(-0.40%)
Sep 16, 2011	4.368	4.637	4.368	4.637	3,565	+0.25(+5.71%)
Sep 15, 2011	4.266	4.405	4.266	4.386	22,653	+0.12(+2.83%)
Sep 14, 2011	4.405	4.405	4.219	4.266	14,516	-0.14(-3.16%)
Sep 13, 2011	4.414	4.497	4.405	4.405	4,318	+0.02(+0.42%)
Sep 12, 2011	4.609	4.609	4.386	4.386	4,302	-0.27(-5.78%)
Sep 09, 2011	4.655	4.655	4.655	4.655	3,127	+0.00(+0.00%)
Sep 08, 2011	4.655	4.702	4.655	4.655	3,825	+0.00(+0.00%)
Sep 07, 2011	4.711	4.729	4.655	4.655	4,353	-0.06(-1.38%)
Sep 06, 2011	4.785	4.785	4.655	4.720	3,128	+0.04(+0.75%)
Sep 01, 2011	4.655	4.685	4.685	4.685	4,205	-0.03(-0.55%)
Aug 31, 2011	4.711	4.711	4.711	4.711	107	+0.06(+1.20%)
Aug 30, 2011	4.794	4.794	4.655	4.655	20,107	-0.16(-3.39%)
Aug 29, 2011	4.887	4.887	4.794	4.818	1,302	-0.10(-1.96%)
Aug 25, 2011	4.961	4.915	4.915	4.915	539	+0.15(+3.11%)
Aug 24, 2011	4.776	4.868	4.766	4.766	1,251	-0.10(-2.10%)
Aug 23, 2011	4.868	4.868	4.868	4.868	323	-0.03(-0.57%)
Aug 22, 2011	4.776	5.054	4.776	4.896	58,341	+0.12(+2.52%)
Aug 19, 2011	4.822	4.869	4.776	4.776	4,149	+0.04(+0.78%)
Aug 18, 2011	4.831	4.841	4.739	4.739	781	-0.13(-2.67%)
Aug 17, 2011	5.035	5.137	4.813	4.868	9,645	+0.00(+0.00%)
Aug 16, 2011	5.212	5.212	4.868	4.868	9,607	-0.39(-7.41%)
Aug 15, 2011	5.657	5.657	4.878	5.258	3,666	+0.39(+8.00%)
Aug 12, 2011	5.045	5.237	4.859	4.868	3,289	-0.20(-4.02%)
Aug 11, 2011	5.110	5.110	5.008	5.072	3,062	-0.03(-0.55%)
Aug 09, 2011	5.100	5.100	5.100	5.100	0	-0.09(-1.70%)
Aug 08, 2011	5.499	5.707	5.137	5.188	2,743	-0.33(-5.97%)
Aug 05, 2011	5.564	5.566	5.518	5.518	9,274	+0.00(+0.00%)
Aug 04, 2011	5.527	5.610	5.518	5.518	4,465	-0.04(-0.67%)
Aug 03, 2011	5.527	5.555	5.518	5.555	5,961	+0.03(+0.52%)
Aug 02, 2011	5.518	5.657	5.518	5.526	5,835	-0.00(-0.02%)
Jul 29, 2011	5.536	5.527	5.527	5.527	1,509	+0.01(+0.17%)
Jul 28, 2011	5.518	5.566	5.518	5.518	3,245	+0.00(+0.00%)
Jul 27, 2011	5.675	5.712	5.490	5.518	17,307	-0.19(-3.25%)
Jul 26, 2011	5.684	5.703	5.657	5.703	884	+0.05(+0.82%)
Jul 25, 2011	5.666	5.712	5.657	5.657	4,123	+0.00(+0.00%)
Jul 22, 2011	5.666	5.694	5.657	5.657	3,073	+0.00(+0.00%)
Jul 21, 2011	5.657	5.725	5.657	5.657	3,803	+0.00(+0.00%)
Jul 20, 2011	5.657	5.749	5.657	5.657	5,870	-0.01(-0.16%)
Jul 19, 2011	5.657	5.740	5.657	5.666	2,076	+0.01(+0.16%)
Jul 18, 2011	5.657	5.666	5.657	5.657	323	-0.04(-0.65%)
Jul 15, 2011	5.657	5.749	5.657	5.694	1,658	+0.02(+0.36%)
Jul 14, 2011	5.582	5.673	5.582	5.673	1,610	+0.06(+1.12%)
Jul 13, 2011	5.573	5.638	5.573	5.610	647	+0.02(+0.33%)
Jul 12, 2011	5.675	5.675	5.592	5.592	4,602	-0.03(-0.49%)
Jul 11, 2011	5.635	5.749	5.620	5.620	3,104	-0.12(-2.10%)
Jul 08, 2011	5.629	5.786	5.629	5.740	431	+0.10(+1.81%)
Jul 07, 2011	5.638	5.657	5.610	5.638	13,684	-0.01(-0.16%)
Jul 06, 2011	5.601	5.842	5.601	5.647	4,637	+0.04(+0.66%)
Jul 05, 2011	5.620	6.111	5.610	5.610	6,160	-0.01(-0.16%)
Jul 01, 2011	5.620	5.703	5.620	5.620	2,911	-0.03(-0.49%)
Jun 30, 2011	5.573	5.647	5.573	5.647	2,068	+0.06(+1.16%)
Jun 29, 2011	5.620	5.620	5.564	5.582	3,388	-0.05(-0.82%)
Jun 28, 2011	5.796	5.796	5.592	5.629	3,990	-0.06(-0.98%)
Jun 27, 2011	5.896	5.926	5.684	5.684	6,596	+0.00(+0.00%)
Jun 24, 2011	5.740	6.065	5.620	5.684	15,890	-0.29(-4.81%)
Jun 23, 2011	6.222	6.269	5.926	5.972	12,909	-0.23(-3.74%)
Jun 22, 2011	6.194	6.269	6.065	6.204	8,138	-0.01(-0.15%)
Jun 21, 2011	6.185	6.213	6.157	6.213	4,421	-0.14(-2.19%)
Jun 20, 2011	6.083	6.352	6.000	6.352	1,725	+0.14(+2.24%)
Jun 17, 2011	5.963	6.213	5.851	6.213	2,087	+0.19(+3.24%)
Jun 16, 2011	5.935	6.055	5.870	6.018	5,542	-0.00(-0.00%)
Jun 15, 2011	6.046	6.046	5.861	6.018	673	-0.02(-0.31%)
Jun 14, 2011	6.130	6.130	6.018	6.037	3,127	-0.17(-2.69%)
Jun 13, 2011	6.213	6.296	6.157	6.204	4,717	-0.15(-2.34%)
Jun 10, 2011	6.324	6.352	6.259	6.352	3,484	+0.00(+0.00%)
Jun 09, 2011	6.222	6.389	6.120	6.352	6,812	+0.08(+1.33%)
Jun 08, 2011	6.102	6.269	6.037	6.269	1,970	+0.05(+0.75%)
Jun 07, 2011	6.157	6.222	6.157	6.222	926	+0.02(+0.30%)
Jun 06, 2011	6.167	6.287	6.157	6.204	1,617	-0.13(-1.99%)
Jun 03, 2011	6.278	6.330	6.148	6.330	9,580	+0.19(+3.11%)
May 24, 2011	6.037	6.343	6.037	6.139	5,910	-0.12(-1.93%)
May 23, 2011	6.306	6.310	6.259	6.259	10,729	-0.04(-0.66%)
May 20, 2011	6.259	6.301	6.259	6.301	22,329	+0.05(+0.82%)
May 19, 2011	5.935	6.250	5.935	6.250	964	+0.19(+3.22%)
May 18, 2011	6.055	6.055	6.055	6.055	215	+0.00(+0.00%)
May 17, 2011	5.963	6.148	5.963	6.055	3,894	+0.07(+1.24%)
May 16, 2011	5.935	6.065	5.935	5.981	4,440	+0.07(+1.14%)
May 13, 2011	5.870	5.916	5.870	5.913	11,004	+0.04(+0.74%)
May 12, 2011	5.861	5.888	5.861	5.870	1,002	+0.03(+0.48%)
May 11, 2011	5.805	5.870	5.805	5.842	39,058	-0.05(-0.79%)
May 10, 2011	5.824	5.888	5.824	5.888	4,084	+0.02(+0.32%)
May 09, 2011	5.851	5.870	5.805	5.870	8,319	+0.05(+0.91%)
May 06, 2011	5.805	5.842	5.805	5.817	16,088	+0.08(+1.34%)
May 05, 2011	5.722	5.759	5.722	5.740	4,084	+0.00(+0.00%)
May 04, 2011	5.722	5.740	5.712	5.740	888	-0.01(-0.16%)
May 03, 2011	5.759	5.759	5.749	5.749	539	-0.00(-0.00%)
May 02, 2011	5.749	5.796	5.749	5.749	14,968	+0.00(+0.00%)
Apr 29, 2011	5.731	5.796	5.731	5.749	647	+0.02(+0.32%)
Apr 28, 2011	5.842	5.842	5.712	5.731	2,631	-0.14(-2.37%)
Apr 27, 2011	5.861	5.870	5.796	5.870	11,320	+0.04(+0.63%)
Apr 26, 2011	5.796	5.879	5.786	5.833	28,591	+0.06(+1.12%)
Apr 25, 2011	5.805	5.805	5.759	5.768	11,399	-0.04(-0.64%)
Apr 21, 2011	5.749	5.805	5.722	5.805	3,774	+0.10(+1.69%)
Apr 20, 2011	5.731	5.777	5.709	5.709	1,725	-0.11(-1.97%)
Apr 19, 2011	5.768	5.824	5.731	5.824	3,450	+0.06(+0.96%)
Apr 18, 2011	5.786	6.028	5.749	5.768	10,894	-0.16(-2.66%)
Apr 15, 2011	5.935	5.935	5.926	5.926	1,833	+0.09(+1.59%)
Apr 14, 2011	5.796	5.833	5.796	5.833	774	-0.09(-1.56%)
Apr 13, 2011	5.879	5.963	5.879	5.926	2,139	-0.02(-0.31%)
Apr 12, 2011	5.712	6.028	5.712	5.944	7,180	+0.04(+0.63%)
Apr 11, 2011	5.620	5.907	5.620	5.907	560	-0.12(-2.00%)
Apr 08, 2011	5.675	6.037	5.675	6.028	10,640	+0.02(+0.31%)
Apr 07, 2011	5.935	6.009	5.935	6.009	431	+0.07(+1.25%)
Apr 06, 2011	5.935	5.935	5.935	5.935	215	-0.04(-0.62%)
Apr 05, 2011	6.157	6.157	5.972	5.972	11,016	-0.15(-2.42%)
Apr 04, 2011	6.167	6.167	6.120	6.120	334	-0.03(-0.45%)
Apr 01, 2011	6.185	6.306	6.009	6.148	6,987	+0.03(+0.46%)
Mar 31, 2011	6.074	6.167	6.074	6.120	4,414	+0.10(+1.59%)
Mar 30, 2011	6.111	6.120	6.010	6.025	3,396	+0.01(+0.11%)
Mar 29, 2011	5.879	6.028	5.879	6.018	84,803	+0.11(+1.88%)
Mar 28, 2011	5.805	5.907	5.796	5.907	4,177	+0.06(+0.95%)
Mar 25, 2011	5.842	5.854	5.842	5.851	20,659	+0.01(+0.16%)
Mar 24, 2011	5.907	5.907	5.749	5.842	59,746	-0.12(-2.02%)
Mar 23, 2011	5.786	5.963	5.777	5.963	539	+0.06(+0.94%)
Mar 22, 2011	5.768	5.907	5.759	5.907	5,839	+0.10(+1.76%)
Mar 21, 2011	5.796	5.888	5.796	5.805	6,620	-0.08(-1.42%)
Mar 18, 2011	5.898	5.935	5.888	5.888	1,725	+0.09(+1.60%)
Mar 17, 2011	5.796	5.796	5.768	5.796	3,372	+0.03(+0.48%)
Mar 16, 2011	5.851	5.851	5.749	5.768	5,169	-0.03(-0.43%)
Mar 15, 2011	5.712	5.851	5.703	5.793	4,227	-0.07(-1.15%)
Mar 14, 2011	5.916	5.935	5.703	5.861	9,376	+0.02(+0.32%)
Mar 11, 2011	5.842	5.842	5.842	5.842	215	+0.00(+0.00%)
Mar 10, 2011	5.888	5.888	5.842	5.842	2,980	-0.07(-1.10%)
Mar 09, 2011	5.944	5.990	5.907	5.907	4,205	-0.04(-0.62%)
Mar 08, 2011	5.898	5.981	5.898	5.944	5,726	-0.01(-0.15%)
Mar 07, 2011	5.990	6.000	5.953	5.953	2,911	-0.06(-0.92%)
Mar 04, 2011	6.000	6.009	5.935	6.009	6,502	+0.03(+0.46%)
Mar 03, 2011	5.972	5.999	5.944	5.981	7,472	+0.00(+0.00%)
Mar 02, 2011	5.926	5.990	5.926	5.981	1,455	+0.07(+1.25%)
Mar 01, 2011	5.907	5.981	5.842	5.907	26,572	-0.06(-0.93%)
Feb 28, 2011	5.963	5.963	5.680	5.963	2,569	+0.05(+0.78%)
Feb 25, 2011	5.582	5.935	5.582	5.916	11,574	-0.11(-1.85%)
Feb 23, 2011	5.684	6.028	6.028	6.028	24,371	+0.08(+1.40%)
Feb 22, 2011	5.759	5.944	5.712	5.944	1,625	+0.19(+3.39%)
Feb 18, 2011	5.749	5.851	5.742	5.749	8,472	-0.11(-1.90%)
Feb 17, 2011	5.833	6.046	5.833	5.861	1,563	-0.21(-3.51%)
Feb 16, 2011	6.055	6.074	5.842	6.074	3,630	+0.06(+0.92%)
Feb 15, 2011	5.805	6.018	5.805	6.018	2,168	+0.22(+3.76%)
Feb 14, 2011	5.981	5.981	5.786	5.800	1,123	-0.22(-3.62%)
Feb 11, 2011	5.935	6.028	5.703	6.018	11,343	+0.03(+0.46%)
Feb 10, 2011	6.028	6.028	5.935	5.990	3,429	-0.04(-0.62%)
Feb 09, 2011	5.884	6.028	5.884	6.028	1,294	+0.00(+0.00%)
Feb 08, 2011	6.120	6.167	6.000	6.028	8,556	-0.14(-2.26%)
Feb 07, 2011	6.037	6.167	6.028	6.167	744	+0.00(+0.00%)
Feb 04, 2011	5.805	6.167	5.805	6.167	10,762	+0.10(+1.68%)
Feb 03, 2011	5.972	6.065	5.796	6.065	9,596	+0.13(+2.19%)
Feb 02, 2011	5.972	5.981	5.935	5.935	126,429	-0.07(-1.23%)

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.