Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	2.346	2.346	2.337	2.337	3,854	-0.01(-0.40%)
Nov 29, 2011	2.421	2.421	2.346	2.346	4,054	+0.00(+0.00%)
Nov 28, 2011	2.496	2.552	2.346	2.346	4,233	-0.23(-9.06%)
Nov 23, 2011	2.524	2.580	2.580	2.580	4,065	+0.10(+4.15%)
Nov 22, 2011	2.477	2.477	2.477	2.477	213	+0.11(+4.74%)
Nov 21, 2011	2.346	2.393	2.337	2.365	1,305	-0.15(-6.02%)
Nov 17, 2011	2.516	2.516	2.516	2.516	0	+0.02(+0.82%)
Nov 16, 2011	2.524	2.524	2.486	2.496	463	-0.04(-1.48%)
Nov 15, 2011	2.617	2.617	2.533	2.533	1,676	-0.27(-9.66%)
Nov 11, 2011	2.963	2.804	2.804	2.804	534	+0.19(+7.14%)
Nov 10, 2011	2.767	2.767	2.617	2.617	1,283	-0.04(-1.41%)
Nov 09, 2011	2.860	2.897	2.524	2.654	11,488	-0.03(-1.18%)
Nov 08, 2011	2.683	2.804	2.673	2.686	732	+0.20(+8.05%)
Nov 07, 2011	2.477	2.505	2.477	2.486	2,353	-0.13(-5.00%)
Nov 04, 2011	2.355	2.888	2.164	2.617	15,255	+0.27(+11.55%)
Nov 03, 2011	2.346	2.346	2.346	2.346	213	-0.08(-3.43%)
Nov 02, 2011	2.411	2.439	2.402	2.429	4,885	-0.28(-10.37%)
Oct 28, 2011	2.505	2.711	2.711	2.711	2,353	+0.20(+7.81%)
Oct 27, 2011	2.542	2.692	2.422	2.514	2,184	-0.03(-1.10%)
Oct 26, 2011	2.739	2.804	2.439	2.542	17,012	-0.27(-9.63%)
Oct 25, 2011	2.533	2.813	2.454	2.813	10,522	+0.18(+6.74%)
Oct 24, 2011	2.776	2.776	2.439	2.636	9,356	+0.07(+2.92%)
Oct 20, 2011	2.561	2.561	2.561	2.561	0	+0.08(+3.40%)
Oct 19, 2011	2.477	2.477	2.383	2.477	3,159	-0.05(-1.85%)
Oct 18, 2011	2.748	2.748	2.374	2.524	10,378	+0.06(+2.27%)
Oct 17, 2011	2.346	2.570	2.253	2.468	9,525	+0.10(+4.35%)
Oct 14, 2011	2.253	2.383	2.253	2.365	18,535	+0.03(+1.20%)
Oct 13, 2011	2.271	2.402	2.243	2.337	6,098	-0.23(-9.09%)
Oct 12, 2011	2.196	2.570	2.196	2.570	18,055	+0.28(+12.24%)
Oct 11, 2011	2.524	2.524	2.290	2.290	10,628	+0.00(+0.00%)
Oct 07, 2011	2.430	2.290	2.290	2.290	4,065	+0.04(+1.66%)
Oct 06, 2011	2.140	2.253	2.131	2.252	4,217	+0.10(+4.78%)
Oct 05, 2011	2.140	2.150	2.103	2.150	1,283	+0.05(+2.22%)
Oct 04, 2011	2.103	2.140	2.103	2.103	4,419	-0.10(-4.67%)
Oct 03, 2011	2.225	2.231	2.206	2.206	3,925	-0.14(-5.97%)
Sep 30, 2011	2.262	2.346	2.253	2.346	1,535	-0.01(-0.39%)
Sep 29, 2011	2.243	2.355	2.243	2.355	251	-0.05(-1.95%)
Sep 28, 2011	2.262	2.402	2.262	2.402	430	+0.13(+5.76%)
Sep 27, 2011	2.281	2.393	2.215	2.271	2,863	-0.07(-3.19%)
Sep 23, 2011	2.327	2.346	2.346	2.346	962	-0.13(-5.28%)
Sep 22, 2011	2.243	2.477	2.225	2.477	8,266	+0.02(+0.68%)
Sep 21, 2011	2.561	2.561	2.460	2.460	2,032	+0.12(+5.28%)
Sep 20, 2011	2.262	2.430	2.253	2.337	5,177	-0.14(-5.66%)
Sep 19, 2011	2.411	2.477	2.411	2.477	322	+0.05(+1.92%)
Sep 16, 2011	2.598	2.636	2.411	2.430	4,473	-0.30(-10.96%)
Sep 15, 2011	2.000	2.776	2.000	2.729	24,803	+0.45(+19.67%)
Sep 14, 2011	2.215	2.458	2.140	2.281	7,641	-0.21(-8.61%)
Sep 13, 2011	2.477	2.505	2.477	2.496	1,390	+0.17(+7.23%)
Sep 12, 2011	2.514	2.654	1.953	2.327	18,528	-0.21(-8.12%)
Sep 09, 2011	2.813	2.813	2.533	2.533	4,385	-0.22(-8.14%)
Sep 08, 2011	2.813	2.813	2.711	2.757	962	-0.12(-4.22%)
Sep 07, 2011	2.879	2.879	2.879	2.879	297	+0.07(+2.67%)
Sep 06, 2011	2.757	2.804	2.757	2.804	255	-0.03(-0.99%)
Aug 31, 2011	2.832	2.832	2.832	2.832	2,246	+0.01(+0.33%)
Aug 29, 2011	2.757	2.823	2.823	2.823	1,818	-0.06(-1.95%)
Aug 26, 2011	2.832	2.879	2.832	2.879	213	+0.03(+0.98%)
Aug 25, 2011	2.944	2.944	2.795	2.851	2,835	-0.01(-0.33%)
Aug 24, 2011	2.243	2.860	2.243	2.860	34,465	+0.57(+24.90%)
Aug 23, 2011	2.337	2.337	2.196	2.290	4,159	-0.05(-2.24%)
Aug 22, 2011	2.636	2.636	2.103	2.342	1,176	-0.03(-1.41%)
Aug 19, 2011	2.468	2.657	2.374	2.376	2,979	-0.05(-2.24%)
Aug 18, 2011	2.514	2.664	2.430	2.430	4,374	-0.12(-4.76%)
Aug 17, 2011	2.570	2.570	2.430	2.552	855	-0.06(-2.15%)
Aug 15, 2011	2.449	2.608	2.608	2.608	1,604	+0.01(+0.36%)
Aug 12, 2011	2.458	2.617	2.458	2.598	2,032	+0.17(+6.92%)
Aug 11, 2011	2.533	2.617	2.430	2.430	1,526	-0.19(-7.14%)
Aug 10, 2011	2.524	2.654	2.430	2.617	1,471	-0.10(-3.78%)
Aug 09, 2011	2.720	2.720	2.346	2.720	1,390	+0.02(+0.69%)
Aug 08, 2011	2.804	2.804	2.701	2.701	1,176	-0.20(-6.77%)
Aug 05, 2011	2.888	2.897	2.804	2.897	6,027	+0.05(+1.64%)
Aug 04, 2011	2.869	2.907	2.813	2.851	4,168	+0.03(+0.99%)
Aug 03, 2011	2.982	3.066	2.823	2.823	2,950	-0.13(-4.43%)
Aug 02, 2011	2.991	3.075	2.954	2.954	1,818	-0.13(-4.24%)
Aug 01, 2011	2.851	3.084	2.841	3.084	748	+0.04(+1.23%)
Jul 29, 2011	2.935	3.047	2.926	3.047	2,659	+0.11(+3.82%)
Jul 28, 2011	2.813	3.000	2.813	2.935	962	+0.13(+4.67%)
Jul 27, 2011	3.075	3.075	2.804	2.804	6,058	-0.28(-9.09%)
Jul 26, 2011	2.963	3.084	2.963	3.084	4,030	+0.02(+0.61%)
Jul 25, 2011	2.935	3.084	2.832	3.066	3,544	+0.16(+5.47%)
Jul 22, 2011	2.907	2.944	2.907	2.907	5,292	-0.14(-4.60%)
Jul 21, 2011	3.140	3.179	3.047	3.047	1,283	-0.07(-2.10%)
Jul 20, 2011	3.178	3.178	2.907	3.112	11,456	-0.07(-2.06%)
Jul 19, 2011	3.028	3.178	2.972	3.178	3,542	+0.20(+6.58%)
Jul 18, 2011	3.346	3.346	2.982	2.982	10,447	-0.23(-7.27%)
Jul 15, 2011	3.365	3.365	3.094	3.215	6,205	-0.01(-0.29%)
Jul 14, 2011	3.365	3.365	3.225	3.225	213	-0.05(-1.43%)
Jul 13, 2011	3.365	3.365	3.150	3.271	1,818	+0.01(+0.29%)
Jul 12, 2011	3.384	3.384	3.225	3.262	3,806	-0.01(-0.29%)
Jul 11, 2011	3.374	3.374	3.131	3.271	2,720	-0.07(-2.02%)
Jul 08, 2011	3.197	3.421	3.169	3.339	1,231	+0.14(+4.44%)
Jul 07, 2011	3.412	3.412	3.056	3.197	4,312	+0.05(+1.48%)
Jul 06, 2011	3.290	3.290	3.103	3.150	1,711	+0.14(+4.66%)
Jul 05, 2011	3.019	3.019	2.944	3.010	2,246	-0.01(-0.31%)
Jul 01, 2011	3.019	3.019	3.019	3.019	106	-0.01(-0.31%)
Jun 30, 2011	3.028	3.047	2.926	3.028	7,489	+0.16(+5.54%)
Jun 29, 2011	3.056	3.056	2.869	2.869	690	-0.12(-4.06%)
Jun 28, 2011	3.084	3.084	2.991	2.991	320	+0.05(+1.59%)
Jun 27, 2011	2.954	3.140	2.935	2.944	5,799	-0.01(-0.32%)
Jun 24, 2011	3.150	3.150	2.954	2.954	1,414	-0.04(-1.25%)
Jun 23, 2011	3.140	3.140	2.991	2.991	1,925	-0.05(-1.54%)
Jun 22, 2011	3.243	3.243	3.038	3.038	4,507	-0.09(-2.99%)
Jun 21, 2011	3.215	3.215	3.038	3.131	3,416	+0.11(+3.72%)
Jun 20, 2011	3.066	3.337	2.907	3.019	20,427	-0.30(-9.01%)
Jun 17, 2011	3.253	3.348	2.961	3.318	1,508	+0.11(+3.50%)
Jun 16, 2011	3.140	3.206	3.140	3.206	1,472	+0.08(+2.69%)
Jun 15, 2011	3.243	3.243	2.926	3.122	2,417	-0.07(-2.05%)
Jun 14, 2011	3.402	3.402	3.084	3.187	4,493	-0.15(-4.48%)
Jun 13, 2011	3.384	3.412	3.159	3.337	3,668	-0.06(-1.65%)
Jun 10, 2011	3.533	3.533	3.140	3.393	7,227	-0.11(-3.20%)
Jun 09, 2011	3.627	3.636	3.225	3.505	5,812	-0.01(-0.27%)
Jun 08, 2011	3.636	3.636	3.514	3.514	1,108	-0.13(-3.59%)
Jun 07, 2011	3.645	3.645	3.645	3.645	106	+0.01(+0.26%)
Jun 06, 2011	3.533	3.664	3.514	3.636	1,722	+0.10(+2.91%)
Jun 03, 2011	3.748	3.748	3.384	3.533	1,247	-0.44(-11.06%)
May 24, 2011	3.972	3.972	3.972	3.972	106	+0.14(+3.66%)
May 23, 2011	4.000	4.000	3.757	3.832	1,925	-0.05(-1.30%)
May 20, 2011	4.019	4.019	3.883	3.883	472	-0.04(-1.10%)
May 19, 2011	4.019	4.019	3.926	3.926	342	-0.09(-2.33%)
May 18, 2011	4.000	4.019	3.814	4.019	1,241	+0.03(+0.70%)
May 17, 2011	3.972	4.000	3.804	3.991	1,018	-0.01(-0.23%)
May 16, 2011	3.832	4.010	3.832	4.000	1,969	+0.17(+4.39%)
May 13, 2011	4.066	4.159	3.813	3.832	5,948	-0.24(-5.94%)
May 12, 2011	4.066	4.159	4.066	4.074	1,497	-0.14(-3.35%)
May 11, 2011	4.234	4.234	3.954	4.215	3,280	+0.03(+0.67%)
May 10, 2011	4.159	4.187	3.935	4.187	427	+0.03(+0.67%)
May 09, 2011	4.159	4.159	4.159	4.159	106	+0.00(+0.00%)
May 05, 2011	4.159	4.159	4.159	4.159	106	+0.10(+2.53%)
May 04, 2011	4.056	4.159	4.047	4.056	5,753	+0.00(+0.02%)
May 03, 2011	4.028	4.056	4.028	4.056	534	+0.06(+1.38%)
May 02, 2011	4.075	4.085	3.795	4.000	5,595	+0.03(+0.71%)
Apr 29, 2011	4.281	4.281	3.935	3.972	14,550	-0.34(-7.79%)
Apr 28, 2011	4.393	4.393	4.159	4.308	4,396	-0.05(-1.09%)
Apr 26, 2011	4.356	4.356	4.356	4.356	0	-0.01(-0.24%)
Apr 25, 2011	4.366	4.486	4.366	4.366	962	+0.01(+0.24%)
Apr 21, 2011	4.514	4.514	4.356	4.356	1,283	+0.00(+0.11%)
Apr 20, 2011	4.533	4.571	4.214	4.351	6,312	-0.15(-3.43%)
Apr 19, 2011	4.197	4.561	4.159	4.505	3,532	+0.37(+9.05%)
Apr 18, 2011	4.356	4.356	4.000	4.131	15,687	-0.31(-6.95%)
Apr 15, 2011	4.346	4.441	4.346	4.440	3,490	+0.05(+1.06%)
Apr 14, 2011	4.393	4.393	4.393	4.393	2,941	-0.05(-1.05%)
Apr 13, 2011	4.299	4.627	4.243	4.440	5,562	+0.14(+3.26%)
Apr 12, 2011	4.225	4.299	4.225	4.299	2,534	+0.02(+0.43%)
Apr 11, 2011	4.627	4.664	4.225	4.281	6,708	-0.29(-6.34%)
Apr 08, 2011	4.150	4.664	4.150	4.571	12,956	+0.50(+12.41%)
Apr 07, 2011	3.813	4.066	3.813	4.066	10,110	+0.42(+11.54%)
Apr 06, 2011	3.739	3.739	3.645	3.645	5,884	-0.09(-2.50%)
Apr 05, 2011	3.972	3.972	3.729	3.739	7,703	-0.19(-4.76%)
Apr 04, 2011	4.028	4.159	3.748	3.926	13,378	-0.19(-4.55%)
Apr 01, 2011	4.028	4.298	4.028	4.113	1,445	-0.05(-1.12%)
Mar 31, 2011	4.290	4.290	4.159	4.159	213	+0.07(+1.83%)
Mar 30, 2011	4.356	4.356	4.019	4.085	3,942	-0.01(-0.23%)
Mar 29, 2011	4.290	4.402	4.066	4.094	9,789	-0.39(-8.75%)
Mar 28, 2011	4.365	4.486	4.337	4.486	2,303	+0.03(+0.63%)
Mar 24, 2011	4.458	4.458	4.458	4.458	0	+0.24(+5.76%)
Mar 23, 2011	4.533	4.533	4.215	4.215	534	-0.02(-0.40%)
Mar 22, 2011	4.617	4.617	4.232	4.232	1,508	-0.09(-1.99%)
Mar 21, 2011	4.318	4.636	4.318	4.318	641	-0.35(-7.41%)
Mar 18, 2011	4.580	4.767	4.486	4.664	8,618	+0.10(+2.25%)
Mar 17, 2011	4.393	4.561	4.393	4.561	1,488	+0.17(+3.83%)
Mar 16, 2011	4.337	4.440	4.337	4.393	5,820	+0.03(+0.74%)
Mar 15, 2011	3.926	4.421	3.926	4.361	2,080	+0.49(+12.69%)
Mar 14, 2011	4.328	4.328	3.739	3.870	16,646	-0.64(-14.29%)
Mar 11, 2011	4.561	4.561	4.514	4.514	534	-0.07(-1.63%)
Mar 10, 2011	4.533	4.589	4.533	4.589	2,885	+0.06(+1.24%)
Mar 09, 2011	4.599	4.599	4.533	4.533	320	+0.00(+0.00%)
Mar 08, 2011	4.440	4.620	4.372	4.533	4,391	+0.16(+3.63%)
Mar 07, 2011	4.430	4.496	4.374	4.374	2,246	-0.24(-5.19%)
Mar 04, 2011	4.580	4.614	4.580	4.614	1,176	-0.05(-1.08%)
Mar 03, 2011	4.365	4.664	4.365	4.664	2,353	-0.01(-0.20%)
Mar 02, 2011	4.645	4.673	4.313	4.673	2,193	+0.14(+3.09%)
Mar 01, 2011	4.533	4.542	4.533	4.533	2,139	+0.01(+0.21%)
Feb 28, 2011	4.464	4.524	4.346	4.524	5,281	-0.02(-0.44%)
Feb 25, 2011	4.673	4.673	4.477	4.544	2,139	-0.13(-2.78%)
Feb 24, 2011	4.673	4.673	4.673	4.673	1,027	+0.00(+0.00%)
Feb 23, 2011	4.673	4.673	4.533	4.673	641	+0.00(+0.00%)
Feb 22, 2011	4.542	4.673	4.542	4.673	1,506	+0.28(+6.38%)
Feb 18, 2011	4.449	4.449	4.328	4.393	3,280	-0.03(-0.63%)
Feb 17, 2011	4.645	4.645	4.318	4.421	3,682	-0.25(-5.40%)
Feb 15, 2011	4.533	4.673	4.673	4.673	4,279	+0.06(+1.22%)
Feb 14, 2011	4.617	4.617	4.580	4.617	990	-0.05(-1.00%)
Feb 11, 2011	4.561	4.664	4.561	4.664	534	+0.01(+0.20%)
Feb 10, 2011	4.673	4.673	4.655	4.655	1,176	+0.03(+0.61%)
Feb 09, 2011	4.617	4.673	4.539	4.627	15,868	-0.05(-1.00%)
Feb 08, 2011	4.673	4.673	4.664	4.673	1,664	+0.08(+1.83%)
Feb 07, 2011	5.318	5.318	4.580	4.589	6,418	-0.05(-1.01%)
Feb 04, 2011	4.898	4.898	4.542	4.636	4,547	-0.22(-4.62%)
Feb 02, 2011	4.851	4.860	4.860	4.860	8,024	+0.26(+5.69%)
Feb 01, 2011	4.673	4.860	4.533	4.599	2,460	-0.07(-1.60%)
Jan 31, 2011	5.141	5.141	4.673	4.673	4,240	-0.47(-9.09%)
Jan 28, 2011	4.954	5.141	4.262	5.141	27,859	+0.15(+3.00%)
Jan 27, 2011	4.206	5.010	4.206	4.991	11,982	+0.83(+20.00%)
Jan 26, 2011	3.944	4.159	3.926	4.159	2,491	+0.04(+0.96%)
Jan 25, 2011	4.159	4.159	3.972	4.120	1,399	+0.22(+5.70%)
Jan 24, 2011	3.412	4.417	3.412	3.898	21,241	+0.51(+15.19%)
Jan 21, 2011	3.262	3.458	3.253	3.384	7,049	+0.12(+3.73%)
Jan 20, 2011	3.169	3.262	3.103	3.262	5,182	+0.10(+3.25%)
Jan 19, 2011	3.234	3.234	3.038	3.159	4,073	-0.07(-2.31%)
Jan 18, 2011	3.206	3.262	3.084	3.234	14,512	+0.12(+3.90%)
Jan 14, 2011	3.197	3.215	3.103	3.112	3,209	+0.03(+0.91%)
Jan 13, 2011	3.197	3.197	3.038	3.084	908	-0.04(-1.20%)
Jan 12, 2011	3.159	3.168	3.122	3.122	320	-0.05(-1.47%)
Jan 11, 2011	3.206	3.206	2.823	3.169	6,200	+0.14(+4.50%)
Jan 10, 2011	2.982	3.178	2.944	3.032	3,069	+0.09(+2.99%)
Jan 07, 2011	3.215	3.215	2.901	2.944	1,189	-0.09(-3.08%)
Jan 06, 2011	3.215	3.215	2.897	3.038	7,505	-0.18(-5.52%)
Jan 05, 2011	3.225	3.225	3.215	3.215	2,246	+0.08(+2.68%)
Jan 04, 2011	3.225	3.225	3.097	3.131	545	-0.05(-1.47%)
Jan 03, 2011	3.225	3.225	3.178	3.178	213	-0.05(-1.45%)
Dec 31, 2010	3.215	3.225	3.005	3.225	3,374	+0.06(+1.77%)
Dec 30, 2010	3.197	3.215	3.010	3.169	1,444	+0.00(+0.00%)
Dec 29, 2010	3.169	3.169	3.019	3.169	2,194	+0.16(+5.28%)
Dec 28, 2010	3.169	3.169	2.855	3.010	472	-0.10(-3.30%)
Dec 27, 2010	3.028	3.206	2.907	3.112	1,925	-0.09(-2.92%)
Dec 23, 2010	3.225	3.225	2.861	3.206	429	+0.12(+3.94%)
Dec 22, 2010	3.056	3.131	2.926	3.084	3,032	+0.13(+4.43%)
Dec 21, 2010	2.851	3.066	2.851	2.954	2,926	+0.06(+1.94%)
Dec 20, 2010	2.804	2.982	2.804	2.897	10,958	+0.23(+8.77%)
Dec 17, 2010	2.954	2.982	2.664	2.664	24,790	-0.30(-10.09%)
Dec 16, 2010	2.963	2.963	2.804	2.963	5,242	+0.11(+3.93%)
Dec 15, 2010	2.972	2.972	2.739	2.851	8,345	-0.13(-4.39%)
Dec 14, 2010	2.813	2.982	2.813	2.982	320	+0.16(+5.63%)
Dec 13, 2010	2.991	2.991	2.804	2.823	4,996	-0.15(-5.03%)
Dec 10, 2010	2.991	2.991	2.972	2.972	320	+0.17(+6.00%)
Dec 09, 2010	2.972	2.991	2.757	2.804	11,148	-0.17(-5.66%)
Dec 08, 2010	2.972	2.972	2.804	2.972	1,273	-0.14(-4.50%)
Dec 07, 2010	3.112	3.112	3.112	3.112	106	+0.01(+0.30%)
Dec 06, 2010	2.813	3.110	2.804	3.103	8,655	+0.27(+9.57%)
Dec 03, 2010	2.841	2.851	2.823	2.832	5,922	+0.01(+0.33%)
Dec 02, 2010	2.636	2.837	2.636	2.823	8,721	-0.02(-0.65%)

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.