Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	1.345	1.345	1.340	1.344	7,000	-0.01(-1.06%)
Oct 28, 2011	1.411	1.411	1.346	1.359	9,200	-0.04(-2.76%)
Oct 27, 2011	1.344	1.421	1.344	1.397	41,500	+0.04(+3.18%)
Oct 26, 2011	1.236	1.354	1.236	1.354	3,900	+0.13(+11.06%)
Oct 25, 2011	1.154	1.219	1.151	1.219	11,500	-0.01(-0.76%)
Oct 24, 2011	1.240	1.300	1.225	1.229	21,700	+0.02(+1.29%)
Oct 21, 2011	1.249	1.249	1.213	1.213	25,600	-0.03(-2.30%)
Oct 20, 2011	1.167	1.242	1.167	1.242	2,000	+0.03(+2.80%)
Oct 19, 2011	1.208	1.208	1.208	1.208	500	+0.01(+0.92%)
Oct 18, 2011	1.194	1.197	1.194	1.197	6,000	+0.04(+3.55%)
Oct 14, 2011		1.156	1.156	1.156	0	-0.02(-1.32%)
Oct 12, 2011		1.171	1.171	1.171	0	+0.05(+4.39%)
Oct 11, 2011	1.159	1.159	1.122	1.122	3,800	-0.03(-2.99%)
Oct 07, 2011		1.157	1.157	1.157	0	+0.06(+5.48%)
Oct 06, 2011	1.075	1.100	1.075	1.097	12,000	+0.08(+8.31%)
Oct 05, 2011	1.012	1.013	1.012	1.013	8,000	+0.09(+9.47%)
Oct 04, 2011	0.9855	0.9855	0.9250	0.9250	52,500	-0.14(-13.15%)
Sep 30, 2011	1.065	1.065	1.065	1.065	0	+0.01(+1.43%)
Sep 29, 2011	0.9635	1.050	0.9635	1.050	11,800	-0.01(-0.75%)
Sep 28, 2011	1.112	1.122	1.058	1.058	4,300	-0.02(-1.54%)
Sep 27, 2011	1.060	1.075	1.044	1.074	17,200	+0.07(+6.84%)
Sep 26, 2011	1.008	1.026	1.006	1.006	8,400	-0.02(-1.78%)
Sep 23, 2011	1.027	1.039	1.024	1.024	7,100	-0.01(-0.55%)
Sep 22, 2011	1.079	1.098	1.030	1.030	19,500	-0.16(-13.23%)
Sep 21, 2011	1.187	1.187	1.187	1.187	1,000	-0.02(-1.45%)
Sep 20, 2011	1.190	1.208	1.190	1.204	11,000	+0.00(+0.14%)
Sep 19, 2011	1.204	1.226	1.193	1.202	10,000	-0.01(-0.64%)
Sep 16, 2011	1.231	1.245	1.205	1.210	32,900	-0.02(-1.63%)
Sep 15, 2011	1.230	1.256	1.230	1.230	20,300	-0.01(-0.81%)
Sep 14, 2011	1.240	1.240	1.240	1.240	1,500	-0.01(-0.94%)
Sep 13, 2011	1.236	1.252	1.236	1.252	9,700	+0.04(+3.45%)
Sep 12, 2011	1.300	1.300	1.181	1.210	17,200	-0.12(-9.36%)
Sep 09, 2011	1.366	1.366	1.330	1.335	22,800	-0.02(-1.21%)
Sep 08, 2011	1.351	1.351	1.351	1.351	500	+0.02(+1.32%)
Sep 07, 2011	1.341	1.377	1.334	1.334	11,100	+0.03(+2.29%)
Sep 06, 2011	1.314	1.314	1.281	1.304	4,600	-0.02(-1.27%)
Sep 02, 2011	1.332	1.332	1.281	1.321	2,600	+0.04(+2.73%)
Sep 01, 2011	1.189	1.306	1.189	1.286	11,800	-0.07(-5.32%)
Aug 31, 2011	1.350	1.358	1.304	1.358	17,200	-0.01(-0.77%)
Aug 30, 2011	1.359	1.369	1.359	1.369	1,500	+0.11(+8.61%)
Aug 26, 2011		1.260	1.260	1.260	0	-0.00(-0.19%)
Aug 25, 2011	1.270	1.270	1.262	1.262	16,100	-0.04(-3.00%)
Aug 24, 2011	1.301	1.302	1.301	1.301	3,000	+0.00(+0.12%)
Aug 23, 2011	1.344	1.396	1.294	1.300	13,300	-0.10(-6.96%)
Aug 22, 2011	1.334	1.397	1.334	1.397	50,000	+0.07(+5.00%)
Aug 19, 2011	1.330	1.331	1.330	1.331	2,000	-0.00(-0.13%)
Aug 18, 2011	1.351	1.351	1.332	1.332	10,500	-0.08(-5.89%)
Aug 17, 2011	1.280	1.416	1.280	1.416	8,400	+0.06(+4.63%)
Aug 16, 2011	1.353	1.353	1.353	1.353	200	-0.02(-1.31%)
Aug 15, 2011	1.385	1.390	1.366	1.371	6,000	+0.06(+4.92%)
Aug 12, 2011	1.268	1.333	1.258	1.307	31,400	+0.18(+16.10%)
Aug 11, 2011	1.260	1.325	1.125	1.125	30,900	-0.12(-9.61%)
Aug 10, 2011	1.245	1.245	1.245	1.245	400	+0.01(+1.10%)
Aug 09, 2011	1.205	1.232	1.190	1.232	9,900	+0.02(+1.74%)
Aug 08, 2011	1.240	1.254	1.154	1.210	23,200	-0.08(-5.99%)
Aug 05, 2011	1.262	1.288	1.262	1.288	10,500	-0.08(-5.59%)
Aug 04, 2011	1.410	1.458	1.340	1.364	19,700	-0.08(-5.48%)
Aug 03, 2011	1.443	1.443	1.443	1.443	2,500	+0.04(+3.01%)
Aug 02, 2011	1.298	1.401	1.298	1.401	4,600	+0.13(+10.38%)
Jul 29, 2011		1.269	1.269	1.269	0	-0.06(-4.45%)
Jul 27, 2011		1.328	1.328	1.328	0	-0.08(-5.48%)
Jul 26, 2011	1.405	1.405	1.405	1.405	1,500	+0.04(+3.16%)
Jul 25, 2011	1.362	1.362	1.362	1.362	200	-0.02(-1.30%)
Jul 22, 2011	1.401	1.401	1.380	1.380	21,100	+0.00(+0.22%)
Jul 21, 2011	1.412	1.412	1.365	1.377	42,000	-0.05(-3.77%)
Jul 19, 2011		1.431	1.431	1.431	0	-0.01(-0.46%)
Jul 18, 2011	1.438	1.438	1.438	1.438	900	+0.05(+3.42%)
Jul 14, 2011		1.390	1.390	1.390	0	-0.02(-1.20%)
Jul 13, 2011	1.361	1.407	1.361	1.407	21,400	+0.10(+7.40%)
Jul 12, 2011	1.332	1.332	1.310	1.310	8,500	-0.01(-0.64%)
Jul 08, 2011		1.318	1.318	1.318	0	+0.01(+1.14%)
Jul 07, 2011	1.272	1.304	1.272	1.304	6,000	+0.05(+3.94%)
Jul 06, 2011	1.254	1.254	1.254	1.254	2,000	-0.01(-0.61%)
Jul 05, 2011	1.262	1.262	1.262	1.262	10,000	+0.06(+4.87%)
Jun 30, 2011		1.203	1.203	1.203	0	+0.04(+3.88%)
Jun 29, 2011	1.180	1.221	1.158	1.158	12,900	+0.04(+3.48%)
Jun 28, 2011	1.138	1.138	1.119	1.119	3,500	+0.00(+0.37%)
Jun 27, 2011	1.145	1.145	1.115	1.115	12,300	-0.08(-6.67%)
Jun 24, 2011	1.155	1.195	1.155	1.195	10,500	+0.00(+0.13%)
Jun 23, 2011	1.194	1.194	1.194	1.194	1,000	-0.01(-0.80%)
Jun 22, 2011	1.169	1.204	1.169	1.203	2,000	+0.03(+2.70%)
Jun 21, 2011	1.183	1.183	1.171	1.171	3,000	+0.03(+2.51%)
Jun 20, 2011	1.118	1.143	1.114	1.143	23,400	-0.01(-1.28%)
Jun 17, 2011	1.158	1.158	1.158	1.158	2,400	-0.02(-2.10%)
Jun 16, 2011	1.146	1.182	1.146	1.182	7,300	+0.02(+1.93%)
Jun 15, 2011	1.163	1.163	1.160	1.160	7,000	-0.02(-1.49%)
Jun 14, 2011	1.185	1.185	1.177	1.177	7,500	+0.02(+1.77%)
Jun 13, 2011	1.171	1.180	1.154	1.157	16,690	-0.01(-0.86%)
Jun 10, 2011	1.167	1.167	1.167	1.167	600	-0.03(-2.85%)
Jun 09, 2011	1.205	1.205	1.191	1.201	18,400	+0.02(+1.28%)
Jun 08, 2011	1.179	1.186	1.157	1.186	13,600	-0.11(-8.18%)
Jun 06, 2011		1.292	1.292	1.292	0	-0.04(-3.04%)
Jun 03, 2011	1.312	1.365	1.312	1.332	16,700	+0.20(+17.16%)
May 24, 2011	1.217	1.217	1.132	1.137	41,900	-0.09(-7.52%)
May 19, 2011		1.230	1.230	1.230	0	-0.00(-0.41%)
May 18, 2011	1.170	1.253	1.170	1.234	13,300	+0.06(+5.12%)
May 17, 2011	1.198	1.198	1.157	1.174	17,900	-0.03(-2.24%)
May 16, 2011	1.266	1.272	1.195	1.201	32,760	-0.13(-9.68%)
May 13, 2011	1.350	1.350	1.330	1.330	5,000	-0.01(-0.86%)
May 12, 2011	1.280	1.341	1.280	1.341	5,425	+0.05(+4.15%)
May 11, 2011	1.342	1.349	1.273	1.288	61,400	-0.09(-6.60%)
May 10, 2011	1.378	1.379	1.378	1.379	3,100	+0.04(+3.18%)
May 09, 2011	1.324	1.337	1.322	1.337	5,000	+0.00(+0.26%)
May 06, 2011	1.296	1.333	1.280	1.333	32,600	+0.03(+1.92%)
May 05, 2011	1.427	1.427	1.307	1.308	9,400	-0.11(-7.89%)
May 04, 2011	1.434	1.446	1.410	1.420	21,350	-0.04(-2.74%)
May 03, 2011	1.508	1.508	1.460	1.460	22,000	-0.07(-4.33%)
May 02, 2011	1.526	1.526	1.526	1.526	5,200	-0.03(-2.19%)
Apr 29, 2011	1.490	1.581	1.446	1.560	28,500	+0.07(+4.40%)
Apr 28, 2011	1.505	1.505	1.494	1.494	7,800	+0.02(+1.39%)
Apr 27, 2011	1.614	1.614	1.448	1.474	35,300	-0.10(-6.44%)
Apr 26, 2011	1.756	1.756	1.575	1.575	50,900	-0.13(-7.50%)
Apr 21, 2011	1.703	1.703	1.703	1.703	0	+0.01(+0.83%)
Apr 20, 2011	1.684	1.689	1.671	1.689	6,500	+0.02(+1.08%)
Apr 19, 2011	1.669	1.674	1.669	1.671	9,700	-0.00(-0.16%)
Apr 18, 2011	1.618	1.674	1.618	1.674	2,300	-0.00(-0.22%)
Apr 15, 2011	1.649	1.677	1.649	1.677	10,600	+0.06(+3.61%)
Apr 14, 2011	1.710	1.745	1.619	1.619	16,900	-0.06(-3.77%)
Apr 13, 2011	1.698	1.698	1.673	1.683	7,900	-0.02(-0.90%)
Apr 12, 2011	1.642	1.698	1.629	1.698	11,100	-0.05(-2.82%)
Apr 11, 2011	1.807	1.807	1.747	1.747	30,500	-0.06(-3.29%)
Apr 08, 2011	1.843	1.843	1.798	1.806	17,000	-0.02(-1.31%)
Apr 07, 2011	1.867	1.867	1.788	1.830	27,000	+0.02(+0.95%)
Apr 06, 2011	1.784	1.848	1.784	1.813	31,300	+0.11(+6.20%)
Apr 05, 2011	1.610	1.710	1.610	1.707	33,502	+0.13(+8.02%)
Apr 04, 2011	1.562	1.593	1.562	1.581	4,900	-0.03(-2.13%)
Apr 01, 2011	1.617	1.638	1.590	1.615	13,000	-0.00(-0.01%)
Mar 31, 2011	1.615	1.615	1.615	1.615	200	-0.01(-0.74%)
Mar 30, 2011	1.627	1.627	1.627	1.627	22,900	-0.02(-1.39%)
Mar 29, 2011	1.660	1.660	1.650	1.650	3,500	-0.03(-1.86%)
Mar 28, 2011	1.691	1.691	1.681	1.681	5,000	-0.03(-2.03%)
Mar 25, 2011	1.716	1.716	1.716	1.716	5,000	+0.06(+3.44%)
Mar 24, 2011	1.711	1.711	1.659	1.659	18,800	-0.02(-1.06%)
Mar 23, 2011	1.637	1.683	1.637	1.677	14,600	+0.08(+5.15%)
Mar 22, 2011	1.588	1.595	1.588	1.595	2,200	+0.02(+1.36%)
Mar 21, 2011	1.572	1.573	1.572	1.573	5,000	+0.03(+1.92%)
Mar 18, 2011	1.525	1.577	1.504	1.543	8,600	+0.04(+2.89%)
Mar 16, 2011	1.500	1.500	1.500	1.500	0	+0.01(+0.52%)
Mar 15, 2011	1.494	1.496	1.399	1.492	43,900	-0.09(-5.45%)
Mar 14, 2011	1.603	1.611	1.578	1.578	9,800	-0.02(-1.11%)
Mar 11, 2011	1.562	1.596	1.543	1.596	7,900	-0.01(-0.78%)
Mar 10, 2011	1.693	1.693	1.558	1.609	17,700	-0.11(-6.65%)
Mar 09, 2011	1.754	1.756	1.719	1.723	17,100	-0.05(-2.63%)
Mar 08, 2011	1.777	1.813	1.770	1.770	14,200	-0.01(-0.45%)
Mar 07, 2011	1.771	1.819	1.771	1.778	32,100	-0.00(-0.06%)
Mar 04, 2011	1.750	1.803	1.746	1.778	23,000	+0.02(+1.19%)
Mar 03, 2011	1.778	1.796	1.756	1.758	19,100	-0.02(-1.18%)
Mar 02, 2011	1.815	1.815	1.778	1.778	700	-0.04(-2.09%)
Mar 01, 2011	1.815	1.818	1.756	1.816	20,200	-0.01(-0.36%)
Feb 28, 2011	1.783	1.823	1.756	1.823	20,800	+0.09(+4.92%)
Feb 25, 2011	1.724	1.738	1.724	1.738	7,300	-0.04(-2.20%)
Feb 24, 2011	1.735	1.776	1.696	1.776	21,000	+0.03(+1.57%)
Feb 23, 2011	1.743	1.749	1.743	1.749	23,200	-0.01(-0.46%)
Feb 22, 2011	1.799	1.849	1.743	1.757	118,600	-0.03(-1.79%)
Feb 18, 2011	1.749	1.789	1.749	1.789	12,800	+0.03(+1.85%)
Feb 17, 2011	1.731	1.757	1.731	1.757	1,500	-0.01(-0.67%)
Feb 16, 2011	1.770	1.776	1.752	1.768	5,500	-0.02(-1.23%)
Feb 15, 2011	1.772	1.821	1.772	1.790	5,000	+0.06(+3.59%)
Feb 14, 2011	1.766	1.833	1.728	1.728	43,300	-0.05(-3.07%)
Feb 11, 2011	1.779	1.790	1.746	1.783	23,900	+0.02(+1.26%)
Feb 10, 2011	1.749	1.810	1.749	1.761	12,800	+0.02(+1.15%)
Feb 09, 2011	1.792	1.800	1.741	1.741	3,125	-0.17(-8.75%)
Feb 08, 2011	1.827	1.909	1.827	1.908	29,500	+0.08(+4.36%)
Feb 07, 2011	1.812	1.828	1.801	1.828	6,000	+0.01(+0.34%)
Feb 04, 2011	1.876	1.889	1.803	1.822	7,300	-0.01(-0.46%)
Feb 03, 2011	1.820	1.878	1.806	1.830	10,600	+0.01(+0.69%)
Feb 02, 2011	1.883	1.883	1.810	1.818	7,700	+0.01(+0.66%)
Feb 01, 2011	1.798	1.810	1.798	1.806	4,000	+0.02(+1.38%)
Jan 31, 2011	1.875	1.875	1.781	1.781	1,900	-0.10(-5.30%)
Jan 28, 2011	1.854	1.881	1.851	1.881	3,200	+0.16(+9.32%)
Jan 27, 2011	1.720	1.738	1.700	1.721	43,500	-0.02(-1.08%)
Jan 26, 2011	1.706	1.740	1.686	1.740	14,200	-0.01(-0.34%)
Jan 25, 2011	1.755	1.792	1.746	1.746	7,500	-0.14(-7.57%)
Jan 24, 2011	1.898	1.898	1.889	1.889	6,900	+0.02(+1.06%)
Jan 21, 2011	1.821	1.869	1.821	1.869	4,400	+0.03(+1.86%)
Jan 20, 2011	1.847	1.847	1.778	1.835	9,500	-0.04(-2.21%)
Jan 19, 2011	1.865	1.878	1.863	1.876	20,500	-0.02(-1.00%)
Jan 18, 2011	1.961	1.961	1.894	1.895	18,100	-0.00(-0.24%)
Jan 14, 2011	1.875	1.900	1.860	1.900	33,000	-0.08(-4.06%)
Jan 13, 2011	1.937	1.998	1.935	1.980	30,300	-0.01(-0.50%)
Jan 12, 2011	2.047	2.047	1.984	1.990	14,500	-0.05(-2.43%)
Jan 11, 2011	2.049	2.049	2.038	2.039	6,600	+0.01(+0.47%)
Jan 10, 2011	2.056	2.056	2.030	2.030	600	-0.07(-3.33%)
Jan 07, 2011	2.057	2.100	2.057	2.100	8,700	-0.02(-0.94%)
Jan 06, 2011	2.148	2.148	2.106	2.120	17,625	-0.04(-2.07%)
Jan 05, 2011	2.047	2.165	2.047	2.165	5,700	+0.04(+2.11%)
Jan 04, 2011	2.172	2.172	2.088	2.120	50,200	+0.01(+0.45%)
Dec 31, 2010		2.111	2.111	2.111	0	-0.00(-0.05%)
Dec 30, 2010	2.111	2.111	2.111	2.111	500	-0.02(-0.78%)
Dec 29, 2010	2.099	2.128	2.087	2.128	2,900	+0.07(+3.64%)
Dec 23, 2010		2.053	2.053	2.053	0	+0.01(+0.45%)
Dec 22, 2010	2.044	2.044	2.044	2.044	1,200	+0.01(+0.58%)
Dec 21, 2010	2.003	2.033	1.990	2.033	15,000	+0.07(+3.54%)
Dec 20, 2010	1.961	2.013	1.954	1.963	24,100	-0.01(-0.63%)
Dec 17, 2010	1.930	1.982	1.908	1.976	55,800	+0.03(+1.33%)
Dec 16, 2010	1.968	1.980	1.939	1.950	19,800	-0.04(-1.81%)
Dec 15, 2010	1.986	1.986	1.986	1.986	500	-0.01(-0.45%)
Dec 13, 2010	2.039	2.039	1.958	1.994	45,300	-0.00(-0.16%)
Dec 10, 2010	1.998	2.033	1.998	1.998	16,600	-0.04(-2.07%)
Dec 09, 2010	1.935	2.063	1.935	2.040	54,700	+0.06(+3.02%)
Dec 08, 2010	1.944	1.980	1.925	1.980	9,000	+0.00(+0.09%)
Dec 07, 2010	2.150	2.150	1.940	1.978	51,100	+0.05(+2.48%)
Dec 06, 2010	1.977	2.008	1.931	1.931	25,600	-0.02(-1.00%)
Dec 03, 2010	1.911	1.950	1.901	1.950	11,900	+0.01(+0.44%)
Dec 02, 2010	1.993	1.993	1.942	1.942	26,000	+0.01(+0.78%)
Dec 01, 2010	1.875	2.024	1.875	1.927	24,300	+0.09(+4.99%)
Nov 30, 2010	1.752	1.839	1.725	1.835	68,200	+0.07(+3.79%)
Nov 29, 2010	1.692	1.778	1.692	1.768	15,800	+0.07(+4.15%)
Nov 26, 2010	1.616	1.698	1.616	1.698	12,002	+0.12(+7.44%)
Nov 23, 2010	1.580	1.580	1.580	1.580	0	-0.01(-0.67%)
Nov 22, 2010	1.568	1.591	1.568	1.591	4,000	+0.01(+0.65%)
Nov 19, 2010	1.580	1.596	1.580	1.580	5,500	-0.04(-2.19%)
Nov 18, 2010	1.662	1.662	1.616	1.616	6,600	+0.01(+0.39%)
Nov 17, 2010	1.597	1.609	1.593	1.609	3,400	+0.01(+0.88%)
Nov 16, 2010	1.647	1.647	1.571	1.595	18,400	-0.06(-3.64%)
Nov 15, 2010	1.690	1.690	1.625	1.656	10,000	+0.01(+0.41%)
Nov 12, 2010	1.697	1.697	1.649	1.649	9,900	-0.05(-2.71%)
Nov 11, 2010	1.695	1.695	1.695	1.695	800	-0.07(-3.75%)
Nov 10, 2010	1.760	1.771	1.699	1.761	16,700	-0.02(-0.93%)
Nov 09, 2010	1.781	1.819	1.778	1.778	13,500	+0.05(+3.10%)
Nov 08, 2010	1.734	1.768	1.724	1.724	12,500	+0.03(+1.89%)
Nov 05, 2010	1.665	1.698	1.665	1.692	16,500	+0.00(+0.27%)
Nov 04, 2010	1.594	1.688	1.594	1.688	53,500	+0.12(+7.57%)
Nov 03, 2010	1.597	1.597	1.549	1.569	8,300	-0.03(-1.70%)
Nov 02, 2010	1.616	1.625	1.596	1.596	7,600	-0.00(-0.01%)

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.