Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	1.855	1.863	1.850	1.863	480	+0.10(+5.66%)
Dec 29, 2011	1.813	1.813	1.763	1.763	1,442	+0.00(+0.00%)
Dec 28, 2011	1.822	1.822	1.763	1.763	1,803	-0.04(-2.30%)
Dec 27, 2011	1.855	1.855	1.805	1.805	4,207	-0.02(-0.91%)
Dec 23, 2011	1.830	1.896	1.805	1.822	7,446	-0.02(-1.35%)
Dec 21, 2011	1.780	1.913	1.763	1.847	3,763	+0.06(+3.26%)
Dec 20, 2011	1.871	1.913	1.788	1.788	8,111	-0.14(-7.33%)
Dec 19, 2011	1.905	1.980	1.905	1.930	750	-0.02(-0.85%)
Dec 16, 2011	1.930	1.946	1.921	1.946	721	-0.05(-2.50%)
Dec 15, 2011	1.871	1.996	1.871	1.996	1,490	+0.12(+6.67%)
Dec 14, 2011	1.855	1.871	1.855	1.871	788	+0.02(+1.35%)
Dec 13, 2011	1.797	2.287	1.780	1.847	3,077	-0.27(-12.94%)
Dec 12, 2011	2.188	2.192	1.913	2.121	4,180	-0.07(-3.04%)
Dec 09, 2011	1.938	2.188	1.938	2.188	3,481	+0.31(+16.37%)
Dec 06, 2011	1.880	1.880	1.880	1.880	961	+0.09(+5.12%)
Dec 05, 2011	1.797	1.797	1.755	1.788	2,863	-0.18(-9.28%)
Dec 02, 2011	1.805	1.971	1.788	1.971	841	+0.22(+12.86%)
Nov 30, 2011	1.763	1.747	1.747	1.747	15,629	+0.07(+3.96%)
Nov 29, 2011	1.695	1.695	1.680	1.680	240	-0.01(-0.49%)
Nov 28, 2011	1.672	1.688	1.672	1.688	3,925	+0.02(+1.00%)
Nov 25, 2011	1.672	1.788	1.663	1.672	7,482	-0.12(-6.94%)
Nov 23, 2011	1.896	1.921	1.796	1.796	8,116	-0.26(-12.56%)
Nov 22, 2011	1.896	2.252	1.896	2.054	1,591	-0.14(-6.44%)
Nov 21, 2011	1.888	2.262	1.888	2.196	721	+0.18(+9.09%)
Nov 18, 2011	1.880	2.013	1.880	2.013	1,752	+0.14(+7.56%)
Nov 17, 2011	1.871	1.871	1.871	1.871	1,066	-0.07(-3.43%)
Nov 14, 2011	1.930	1.938	1.938	1.938	1,202	-0.01(-0.43%)
Nov 10, 2011	1.896	1.946	1.946	1.946	3,727	+0.03(+1.74%)
Nov 09, 2011	1.980	2.321	1.913	1.913	15,582	+0.04(+2.22%)
Nov 07, 2011	1.871	1.871	1.871	1.871	0	-0.11(-5.66%)
Nov 04, 2011	1.930	1.984	1.913	1.984	1,895	+0.07(+3.70%)
Nov 03, 2011	1.996	1.996	1.913	1.913	1,274	-0.07(-3.40%)
Nov 02, 2011	1.955	1.996	1.938	1.980	3,190	+0.00(+0.04%)
Oct 28, 2011	1.896	1.980	1.980	1.980	1,803	+0.11(+5.78%)
Oct 27, 2011	1.921	1.921	1.871	1.871	2,909	+0.00(+0.00%)
Oct 26, 2011	1.896	1.980	1.871	1.871	2,078	+0.00(+0.00%)
Oct 25, 2011	1.896	1.896	1.871	1.871	11,883	-0.03(-1.75%)
Oct 24, 2011	1.930	1.938	1.905	1.905	14,908	-0.02(-1.29%)
Oct 21, 2011	1.930	1.955	1.930	1.930	2,644	-0.02(-1.28%)
Oct 20, 2011	1.955	1.955	1.955	1.955	360	+0.00(+0.00%)
Oct 19, 2011	1.996	1.996	1.955	1.955	6,370	+0.02(+1.29%)
Oct 18, 2011	1.996	1.996	1.926	1.930	5,140	+0.00(+0.00%)
Oct 17, 2011	2.121	2.121	1.921	1.930	6,492	-0.02(-1.28%)
Oct 14, 2011	1.938	2.254	1.938	1.955	841	+0.06(+3.07%)
Oct 13, 2011	1.971	2.129	1.896	1.896	18,527	-0.06(-2.98%)
Oct 12, 2011	2.038	2.163	1.955	1.955	7,574	+0.02(+1.29%)
Oct 10, 2011	2.013	1.930	1.930	1.930	5,049	-0.20(-9.37%)
Oct 07, 2011	2.138	2.138	2.129	2.129	756	+0.01(+0.39%)
Oct 06, 2011	2.287	2.287	2.121	2.121	2,548	-0.01(-0.39%)
Oct 05, 2011	2.129	2.138	2.129	2.129	1,202	-0.00(-0.00%)
Oct 04, 2011	2.138	2.138	2.129	2.129	1,827	-0.06(-2.66%)
Sep 30, 2011	2.188	2.188	2.188	2.188	0	-0.11(-4.92%)
Sep 26, 2011	2.301	2.301	2.301	2.301	0	-0.11(-4.62%)
Sep 23, 2011	2.470	2.470	2.412	2.412	4,459	-0.03(-1.36%)
Sep 22, 2011	2.420	2.529	2.412	2.445	2,007	+0.02(+1.03%)
Sep 20, 2011	2.429	2.420	2.420	2.420	2,404	+0.01(+0.34%)
Sep 19, 2011	2.412	2.412	2.412	2.412	1,342	-0.02(-0.68%)
Sep 16, 2011	2.429	2.429	2.429	2.429	120	+0.02(+0.69%)
Sep 15, 2011	2.462	2.462	2.412	2.412	6,251	-0.07(-2.68%)
Sep 02, 2011	2.479	2.479	2.479	2.479	0	+0.06(+2.40%)
Sep 01, 2011	2.512	2.512	2.421	2.421	3,109	-0.07(-3.00%)
Aug 31, 2011	2.454	2.495	2.429	2.495	944	-0.11(-4.40%)
Aug 30, 2011	2.412	2.610	2.412	2.610	5,770	+0.20(+8.21%)
Aug 29, 2011	2.079	2.429	1.996	2.412	21,964	+0.18(+8.21%)
Aug 26, 2011	2.146	2.387	2.121	2.229	721	+0.11(+5.10%)
Aug 24, 2011	2.121	2.121	2.121	2.121	0	-0.08(-3.77%)
Aug 23, 2011	2.229	2.229	2.196	2.204	4,080	+0.00(+0.00%)
Aug 22, 2011	2.329	2.454	2.204	2.204	6,559	-0.13(-5.69%)
Aug 19, 2011	2.362	2.454	2.337	2.337	2,396	-0.17(-6.64%)
Aug 18, 2011	2.420	2.745	2.279	2.504	4,949	+0.11(+4.51%)
Aug 17, 2011	2.279	2.479	2.246	2.395	9,582	+0.15(+6.67%)
Aug 16, 2011	2.287	2.287	2.246	2.246	1,202	-0.03(-1.46%)
Aug 15, 2011	2.279	2.287	2.246	2.279	8,530	+0.00(+0.00%)
Aug 12, 2011	2.262	2.287	2.262	2.279	721	-0.01(-0.36%)
Aug 10, 2011	2.312	2.287	2.287	2.287	841	+0.00(+0.00%)
Aug 08, 2011	2.287	2.287	2.287	2.287	0	+0.00(+0.00%)
Aug 05, 2011	2.346	2.412	2.287	2.287	15,861	-0.05(-2.13%)
Aug 04, 2011	2.412	2.578	2.329	2.337	17,054	+0.03(+1.44%)
Aug 03, 2011	2.470	2.470	2.304	2.304	547	-0.19(-7.67%)
Aug 01, 2011	2.687	2.495	2.495	2.495	1,442	+0.17(+7.53%)
Jul 29, 2011	2.287	2.387	2.287	2.321	4,801	-0.03(-1.41%)
Jul 28, 2011	2.487	2.487	2.287	2.354	5,049	+0.03(+1.43%)
Jul 27, 2011	2.487	2.487	2.312	2.321	4,328	+0.03(+1.45%)
Jul 26, 2011	2.404	2.479	2.287	2.287	22,385	-0.20(-8.03%)
Jul 25, 2011	2.495	2.495	2.487	2.487	360	+0.14(+6.03%)
Jul 22, 2011	2.346	2.362	2.287	2.346	1,871	-0.01(-0.35%)
Jul 21, 2011	2.371	2.495	2.287	2.354	11,885	+0.01(+0.35%)
Jul 20, 2011	2.346	2.346	2.346	2.346	240	+0.03(+1.44%)
Jul 18, 2011	2.662	2.312	2.312	2.312	12,744	-0.27(-10.32%)
Jul 15, 2011	2.628	2.628	2.570	2.578	1,442	+0.08(+3.33%)
Jul 14, 2011	2.662	2.662	2.437	2.495	2,885	+0.11(+4.53%)
Jul 12, 2011	2.387	2.387	2.387	2.387	120	-0.03(-1.37%)
Jul 11, 2011	2.537	2.653	2.337	2.420	5,410	-0.17(-6.73%)
Jul 08, 2011	2.495	2.761	2.495	2.595	13,075	+0.07(+2.63%)
Jul 07, 2011	2.537	2.537	2.529	2.529	480	-0.01(-0.33%)
Jul 06, 2011	2.820	2.820	2.420	2.537	2,128	-0.29(-10.29%)
Jul 05, 2011	2.603	2.895	2.504	2.828	18,457	+0.33(+13.33%)
Jul 01, 2011	2.404	2.570	2.404	2.495	5,049	+0.11(+4.53%)
Jun 30, 2011	2.387	2.387	2.387	2.387	120	+0.02(+0.70%)
Jun 29, 2011	2.420	2.479	2.371	2.371	2,043	-0.04(-1.72%)
Jun 28, 2011	2.420	2.578	2.262	2.412	4,328	+0.13(+5.84%)
Jun 27, 2011	2.587	2.712	2.279	2.279	9,372	-0.32(-12.46%)
Jun 24, 2011	2.562	2.849	2.321	2.603	5,394	+0.03(+1.29%)
Jun 23, 2011	2.736	2.736	2.454	2.570	6,973	-0.01(-0.32%)
Jun 22, 2011	2.479	2.578	2.479	2.578	8,656	+0.18(+7.64%)
Jun 21, 2011	2.479	2.495	2.379	2.395	8,726	+0.08(+3.60%)
Jun 20, 2011	2.512	2.559	2.312	2.312	4,883	-0.29(-11.18%)
Jun 17, 2011	2.620	2.620	2.495	2.603	5,833	-0.02(-0.64%)
Jun 16, 2011	2.645	2.645	2.603	2.620	3,559	-0.04(-1.56%)
Jun 14, 2011	2.662	2.662	2.662	2.662	0	-0.02(-0.93%)
Jun 13, 2011	2.828	2.895	2.687	2.687	1,442	+0.02(+0.62%)
Jun 10, 2011	2.670	2.670	2.445	2.670	7,502	-0.06(-2.13%)
Jun 08, 2011	2.761	2.728	2.728	2.728	601	-0.02(-0.61%)
Jun 07, 2011	2.878	2.878	2.703	2.745	1,553	+0.04(+1.54%)
Jun 06, 2011	2.703	2.703	2.703	2.703	480	+0.01(+0.31%)
Jun 03, 2011	2.745	2.811	2.695	2.695	4,508	-0.42(-13.37%)
May 23, 2011	3.111	3.111	3.111	3.111	1,202	+0.02(+0.54%)
May 20, 2011	2.983	3.094	2.983	3.094	1,535	+0.10(+3.33%)
May 19, 2011	2.961	3.053	2.911	2.994	4,722	-0.12(-4.00%)
May 18, 2011	3.062	3.119	3.062	3.119	813	+0.01(+0.27%)
May 16, 2011	3.086	3.111	3.111	3.111	5,289	+0.05(+1.63%)
May 13, 2011	3.036	3.069	3.036	3.061	4,030	-0.01(-0.27%)
May 12, 2011	3.011	3.069	3.011	3.069	961	+0.07(+2.50%)
May 11, 2011	3.028	3.111	2.994	2.994	2,554	-0.11(-3.41%)
May 10, 2011	3.111	3.111	3.094	3.100	1,489	+0.04(+1.34%)
May 09, 2011	3.078	3.202	3.036	3.059	10,875	-0.06(-1.92%)
May 06, 2011	3.294	3.294	3.078	3.119	20,139	-0.20(-5.90%)
May 05, 2011	3.294	3.369	3.294	3.315	480	+0.04(+1.14%)
May 03, 2011	3.277	3.277	3.277	3.277	0	-0.06(-1.75%)
May 02, 2011	3.335	3.377	3.335	3.335	7,110	-0.07(-1.96%)
Apr 29, 2011	3.344	3.410	3.335	3.402	3,187	+0.06(+1.74%)
Apr 28, 2011	3.352	3.352	3.344	3.344	1,174	+0.00(+0.00%)
Apr 27, 2011	3.344	3.344	3.344	3.344	1,202	+0.00(+0.00%)
Apr 25, 2011	3.344	3.344	3.344	3.344	0	-0.02(-0.49%)
Apr 21, 2011	3.360	3.360	3.360	3.360	5,862	+0.02(+0.50%)
Apr 20, 2011	3.369	3.385	3.344	3.344	3,407	+0.00(+0.00%)
Apr 19, 2011	3.344	3.344	3.344	3.344	120	+0.00(+0.00%)
Apr 18, 2011	3.335	3.402	3.335	3.344	3,808	+0.01(+0.25%)
Apr 12, 2011	3.335	3.335	3.335	3.335	0	-0.07(-2.20%)
Apr 08, 2011	3.410	3.410	3.410	3.410	0	-0.08(-2.38%)
Apr 07, 2011	3.377	3.527	3.377	3.493	360	+0.12(+3.45%)
Apr 06, 2011	3.377	3.452	3.377	3.377	4,801	-0.02(-0.73%)
Apr 05, 2011	3.369	3.452	3.369	3.402	3,943	-0.05(-1.45%)
Apr 04, 2011	3.452	3.452	3.410	3.452	11,421	+0.00(+0.00%)
Mar 31, 2011	3.452	3.452	3.452	3.452	0	+0.02(+0.73%)
Mar 30, 2011	3.427	3.452	3.419	3.427	721	+0.01(+0.24%)
Mar 29, 2011	3.377	3.419	3.369	3.419	8,835	+0.04(+1.23%)
Mar 28, 2011	3.535	3.535	3.377	3.377	1,064	-0.03(-0.98%)
Mar 25, 2011	3.410	3.410	3.410	3.410	12,047	+0.00(+0.00%)
Mar 23, 2011	3.410	3.410	3.410	3.410	0	-0.01(-0.24%)
Mar 22, 2011	3.419	3.419	3.419	3.419	360	+0.00(+0.00%)
Mar 21, 2011	3.577	3.602	3.410	3.419	2,079	-0.15(-4.20%)
Mar 16, 2011	3.568	3.568	3.568	3.568	0	+0.16(+4.63%)
Mar 15, 2011	3.419	3.419	3.410	3.410	480	-0.08(-2.38%)
Mar 14, 2011	3.493	3.493	3.468	3.493	2,277	+0.09(+2.69%)
Mar 10, 2011	3.402	3.402	3.402	3.402	0	-0.15(-4.22%)
Mar 09, 2011	3.552	3.552	3.552	3.552	120	+0.06(+1.67%)
Mar 07, 2011	3.493	3.493	3.493	3.493	120	-0.05(-1.41%)
Mar 04, 2011	3.543	3.543	3.543	3.543	661	+0.07(+2.16%)
Mar 02, 2011	3.469	3.469	3.469	3.469	0	-0.07(-2.11%)
Mar 01, 2011	3.735	3.735	3.543	3.543	3,306	-0.15(-4.05%)
Feb 28, 2011	3.535	3.693	3.510	3.693	15,064	+0.07(+2.07%)
Feb 25, 2011	3.618	3.618	3.610	3.618	1,202	+0.08(+2.35%)
Feb 23, 2011	3.543	3.535	3.535	3.535	2,284	-0.20(-5.35%)
Feb 22, 2011	3.452	3.743	3.452	3.735	20,522	+0.28(+8.19%)
Feb 16, 2011	3.435	3.452	3.452	3.452	360	+0.04(+1.22%)
Feb 14, 2011	3.502	3.410	3.410	3.410	2,404	-0.05(-1.44%)
Feb 10, 2011	3.535	3.460	3.460	3.460	841	-0.04(-1.19%)
Feb 09, 2011	3.593	3.593	3.502	3.502	2,524	-0.11(-3.00%)
Feb 08, 2011	3.610	3.610	3.610	3.610	620	+0.03(+0.93%)
Feb 04, 2011	3.577	3.577	3.577	3.577	1,322	+0.03(+0.94%)
Feb 01, 2011	3.643	3.543	3.543	3.543	2,284	+0.01(+0.24%)
Jan 31, 2011	3.535	3.535	3.535	3.535	2,404	+0.00(+0.00%)
Jan 28, 2011	3.493	3.552	3.493	3.535	1,778	+0.04(+1.19%)
Jan 27, 2011	3.452	3.493	3.452	3.493	866	+0.16(+4.74%)
Jan 26, 2011	3.352	3.360	3.335	3.335	961	-0.04(-1.23%)
Jan 24, 2011	3.427	3.377	3.377	3.377	8,415	-0.07(-1.93%)
Jan 21, 2011	3.385	3.452	3.377	3.443	2,043	+0.07(+1.97%)
Jan 19, 2011	3.377	3.377	3.377	3.377	360	-0.12(-3.33%)
Jan 13, 2011	3.527	3.493	3.493	3.493	841	-0.04(-1.18%)
Jan 12, 2011	3.543	3.543	3.535	3.535	2,386	-0.08(-2.30%)
Jan 11, 2011	3.552	3.618	3.552	3.618	1,440	+0.08(+2.35%)
Jan 10, 2011	3.535	3.535	3.535	3.535	300	-0.02(-0.47%)
Jan 07, 2011	3.543	3.633	3.535	3.552	1,340	-0.11(-2.95%)
Jan 06, 2011	3.651	3.660	3.651	3.660	1,202	+0.10(+2.68%)
Jan 05, 2011	3.564	3.564	3.564	3.564	120	+0.03(+0.82%)
Jan 04, 2011	3.385	3.535	3.385	3.535	3,422	+0.02(+0.47%)

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.