Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.825	5.688	5.688	5.688	1,635	+0.04(+0.65%)
Apr 27, 2012	5.513	5.660	5.513	5.651	1,308	+0.02(+0.33%)
Apr 26, 2012	5.523	5.660	5.523	5.633	2,223	+0.07(+1.32%)
Apr 25, 2012	6.321	6.321	5.504	5.559	4,795	-0.05(-0.82%)
Apr 24, 2012	5.495	5.605	5.495	5.605	471	+0.11(+1.94%)
Apr 23, 2012	6.660	6.660	5.449	5.499	5,686	-0.37(-6.34%)
Apr 20, 2012	5.981	5.981	5.871	5.871	1,199	-0.07(-1.25%)
Apr 19, 2012	5.926	5.957	5.828	5.946	1,106	+0.07(+1.27%)
Apr 18, 2012	5.753	6.018	5.753	5.871	9,349	+0.20(+3.56%)
Apr 17, 2012	5.550	5.868	5.550	5.669	3,791	+0.87(+18.05%)
Apr 16, 2012	4.633	4.845	4.587	4.802	4,905	-0.11(-2.33%)
Apr 12, 2012	4.780	4.917	4.917	4.917	327	+0.03(+0.56%)
Apr 11, 2012	4.890	4.890	4.829	4.890	0	+0.06(+1.25%)
Apr 10, 2012	4.706	4.835	4.706	4.829	7,985	+0.20(+4.24%)
Apr 09, 2012	4.862	4.862	4.614	4.633	9,762	-0.69(-12.93%)
Apr 05, 2012	5.293	5.321	5.082	5.321	7,440	-0.05(-0.85%)
Apr 04, 2012	5.688	5.688	5.229	5.367	13,532	-0.61(-10.28%)
Apr 03, 2012	6.018	6.018	5.807	5.981	21,262	-0.21(-3.45%)
Apr 02, 2012	6.091	6.195	5.779	6.195	3,996	-0.18(-2.83%)
Mar 30, 2012	6.376	6.376	6.376	6.376	109	+0.19(+3.12%)
Mar 29, 2012	6.150	6.357	6.146	6.183	609	-0.16(-2.45%)
Mar 28, 2012	6.284	6.338	6.211	6.338	659	-0.13(-2.01%)
Mar 27, 2012	6.605	6.614	6.422	6.469	3,460	-0.14(-2.07%)
Mar 26, 2012	6.523	6.659	6.466	6.605	3,713	+0.26(+4.08%)
Mar 23, 2012	6.346	6.346	6.346	6.346	109	-0.01(-0.17%)
Mar 21, 2012	6.348	6.357	6.357	6.357	654	+0.11(+1.76%)
Mar 20, 2012	6.412	6.412	6.128	6.247	14,408	-0.27(-4.08%)
Mar 19, 2012	6.550	6.605	6.468	6.513	3,422	-0.33(-4.83%)
Mar 16, 2012	6.816	6.871	6.807	6.844	1,455	+0.06(+0.81%)
Mar 15, 2012	6.880	6.880	6.789	6.789	5,254	-0.30(-4.18%)
Mar 14, 2012	7.110	7.192	7.027	7.085	2,914	+0.11(+1.62%)
Mar 13, 2012	6.660	6.972	6.660	6.972	2,736	+0.06(+0.93%)
Mar 12, 2012	6.834	6.908	6.834	6.908	833	-0.11(-1.57%)
Mar 09, 2012	6.972	7.118	6.945	7.018	3,379	+0.05(+0.71%)
Mar 08, 2012	6.807	6.981	6.807	6.968	10,624	+0.26(+3.91%)
Mar 07, 2012	7.036	7.036	6.706	6.706	1,090	-0.30(-4.22%)
Mar 06, 2012	6.853	7.001	6.853	7.001	652	-0.17(-2.33%)
Mar 05, 2012	7.119	7.168	7.027	7.168	1,117	-0.12(-1.71%)
Mar 02, 2012	7.293	7.293	7.293	7.293	109	+0.09(+1.20%)
Mar 01, 2012	7.339	7.339	7.119	7.207	4,935	-0.17(-2.29%)
Feb 29, 2012	7.165	7.513	7.165	7.376	3,052	+0.22(+3.08%)
Feb 28, 2012	7.156	7.156	7.110	7.156	2,289	-0.14(-1.94%)
Feb 27, 2012	7.339	7.339	7.119	7.297	11,659	-0.77(-9.51%)
Feb 24, 2012	7.990	8.064	7.944	8.064	5,602	-0.09(-1.12%)
Feb 23, 2012	8.302	8.302	8.073	8.155	2,112	-0.07(-0.89%)
Feb 22, 2012	8.697	8.697	6.183	8.229	3,773	-0.46(-5.24%)
Feb 21, 2012	8.266	8.715	8.266	8.684	6,093	+0.98(+12.69%)
Feb 17, 2012	7.550	7.733	7.550	7.706	1,308	+0.18(+2.44%)
Feb 16, 2012	7.522	7.522	7.522	7.522	130	-0.71(-8.57%)
Feb 15, 2012	8.155	8.228	7.807	8.228	6,006	-0.34(-4.02%)
Feb 14, 2012	8.697	8.697	8.559	8.573	1,961	-0.23(-2.66%)
Feb 13, 2012	8.761	8.985	8.761	8.807	1,575	-0.06(-0.72%)
Feb 10, 2012	8.954	8.954	8.779	8.871	327	-0.07(-0.82%)
Feb 09, 2012	8.945	8.945	8.945	8.945	109	-0.19(-2.11%)
Feb 08, 2012	9.137	9.137	9.137	9.137	109	+0.03(+0.30%)
Feb 07, 2012	8.856	9.110	8.856	9.110	348	-0.08(-0.90%)
Feb 03, 2012	8.944	9.192	9.192	9.192	763	+0.34(+3.90%)
Feb 02, 2012	8.889	9.049	8.825	8.847	6,491	-0.18(-1.99%)
Feb 01, 2012	9.027	9.027	9.027	9.027	327	+0.07(+0.82%)
Jan 31, 2012	8.944	8.954	8.807	8.954	599	+0.35(+4.05%)
Jan 30, 2012	8.623	8.623	8.440	8.605	2,071	-0.50(-5.54%)
Jan 27, 2012	9.106	9.137	9.106	9.110	1,099	-0.06(-0.70%)
Jan 26, 2012	9.082	9.177	9.082	9.174	654	-0.14(-1.52%)
Jan 25, 2012	9.174	9.330	9.174	9.315	1,090	-0.15(-1.61%)
Jan 24, 2012	9.174	9.467	9.174	9.467	3,597	-0.52(-5.24%)
Jan 20, 2012	9.853	9.991	9.991	9.991	654	+0.00(+0.00%)
Jan 19, 2012	9.972	9.999	9.688	9.991	1,197	+0.06(+0.56%)
Jan 18, 2012	9.632	9.935	9.632	9.935	2,779	+0.29(+3.05%)
Jan 17, 2012	9.605	9.870	9.605	9.641	1,504	-0.50(-4.90%)
Jan 13, 2012	10.25	10.33	9.174	10.14	3,250	-0.35(-3.32%)
Jan 12, 2012	10.37	10.49	10.37	10.49	763	-0.05(-0.44%)
Jan 11, 2012	10.20	10.53	10.17	10.53	654	-0.19(-1.73%)
Jan 10, 2012	10.30	10.72	10.30	10.72	1,526	+0.21(+2.03%)
Jan 09, 2012	10.55	10.55	10.50	10.50	545	-0.23(-2.19%)
Jan 06, 2012	10.24	10.89	10.15	10.74	2,071	+0.37(+3.59%)
Jan 05, 2012	10.41	10.41	10.31	10.37	545	-0.07(-0.70%)
Jan 03, 2012	10.25	10.44	10.44	10.44	4,578	+0.23(+2.25%)
Dec 30, 2011	10.56	10.58	10.16	10.21	4,206	-0.32(-3.08%)
Dec 29, 2011	10.57	10.57	9.839	10.54	654	-0.09(-0.86%)
Dec 28, 2011	10.55	10.63	10.37	10.63	3,706	-0.18(-1.66%)
Dec 27, 2011	11.05	11.05	10.50	10.81	1,710	-0.02(-0.17%)
Dec 23, 2011	10.30	10.82	10.30	10.82	2,959	-0.18(-1.67%)
Dec 21, 2011	11.32	11.35	10.76	11.01	652	-0.25(-2.20%)
Dec 20, 2011	10.58	11.38	10.58	11.26	2,836	+0.41(+3.81%)
Dec 19, 2011	10.88	11.05	10.79	10.84	1,941	-0.23(-2.07%)
Dec 16, 2011	11.72	11.72	10.93	11.07	1,362	-0.37(-3.27%)
Dec 15, 2011	10.95	11.45	10.60	11.45	2,616	+0.83(+7.85%)
Dec 14, 2011	10.42	10.61	10.42	10.61	2,003	-0.26(-2.36%)
Dec 13, 2011	10.43	10.92	10.43	10.87	3,894	+0.44(+4.22%)
Dec 12, 2011	10.60	10.86	10.10	10.43	2,241	-0.50(-4.53%)
Dec 09, 2011	10.93	10.93	10.93	10.93	109	+0.06(+0.51%)
Dec 08, 2011	10.94	10.94	10.58	10.87	1,580	+0.24(+2.24%)
Dec 07, 2011	10.70	10.70	10.28	10.63	599	-0.63(-5.62%)
Dec 06, 2011	11.63	11.63	10.60	11.27	1,329	-0.47(-3.99%)
Dec 02, 2011	11.74	11.73	11.73	11.73	2,180	-0.01(-0.08%)
Dec 01, 2011	11.54	11.74	11.46	11.74	2,103	+0.17(+1.51%)
Nov 30, 2011	11.40	11.57	11.36	11.57	2,386	+0.65(+5.97%)
Nov 29, 2011	10.96	10.96	10.61	10.92	1,090	-0.30(-2.71%)
Nov 28, 2011	10.88	11.46	10.88	11.22	3,124	+0.80(+7.68%)
Nov 25, 2011	10.16	10.83	10.14	10.42	763	-0.14(-1.32%)
Nov 23, 2011	11.03	11.03	10.50	10.56	5,339	-1.00(-8.64%)
Nov 22, 2011	11.30	11.64	11.30	11.56	1,879	-0.26(-2.23%)
Nov 21, 2011	12.29	12.29	11.82	11.82	2,319	-1.11(-8.61%)
Nov 18, 2011	13.66	13.66	12.71	12.93	1,199	-0.02(-0.15%)
Nov 17, 2011	13.31	13.31	12.56	12.95	872	-0.46(-3.42%)
Nov 16, 2011	13.41	13.41	13.41	13.41	109	-0.82(-5.74%)
Nov 15, 2011	13.82	14.23	13.82	14.23	327	-0.27(-1.84%)
Nov 11, 2011	14.77	14.49	14.49	14.49	109	+0.05(+0.38%)
Nov 10, 2011	14.75	14.75	14.36	14.44	763	-0.22(-1.48%)
Nov 09, 2011	14.93	14.96	14.49	14.66	1,415	-0.04(-0.25%)
Nov 08, 2011	14.55	14.99	14.55	14.69	1,853	+0.32(+2.21%)
Nov 07, 2011	13.96	14.39	13.96	14.37	436	-0.41(-2.80%)
Nov 04, 2011	14.66	14.79	14.66	14.79	981	-0.35(-2.30%)
Nov 03, 2011	14.37	15.14	14.03	15.14	1,631	+0.46(+3.13%)
Nov 02, 2011	14.07	14.68	14.07	14.68	436	+1.29(+9.66%)
Nov 01, 2011	13.33	13.58	13.01	13.38	9,569	-1.52(-10.22%)
Oct 31, 2011	14.09	15.61	14.09	14.91	3,346	-1.64(-9.92%)
Oct 28, 2011	16.66	16.66	16.08	16.55	2,167	-0.24(-1.42%)
Oct 27, 2011	16.52	16.97	16.51	16.79	4,629	+1.01(+6.40%)
Oct 26, 2011	15.05	16.07	15.03	15.78	7,799	+1.77(+12.64%)
Oct 25, 2011	14.35	14.40	14.00	14.01	2,212	-0.12(-0.83%)
Oct 24, 2011	13.61	14.16	13.54	14.13	5,891	+2.25(+19.00%)
Oct 20, 2011	11.87	11.87	11.87	11.87	1,632	-0.21(-1.75%)
Oct 19, 2011	12.02	12.74	12.02	12.08	4,278	+0.23(+1.93%)
Oct 18, 2011	11.48	13.22	11.48	11.85	1,400	+0.51(+4.53%)
Oct 17, 2011	11.12	11.41	11.12	11.34	5,020	+0.39(+3.52%)
Oct 14, 2011	11.03	11.03	10.95	10.95	436	+0.05(+0.42%)
Oct 13, 2011	10.91	10.91	10.91	10.91	327	+0.02(+0.17%)
Oct 12, 2011	10.89	10.89	10.89	10.89	436	+0.14(+1.28%)
Oct 11, 2011	10.38	10.83	10.38	10.75	650	+0.23(+2.18%)
Oct 10, 2011	10.36	10.52	10.36	10.52	1,853	+0.96(+10.08%)
Oct 07, 2011	9.577	9.807	9.559	9.559	1,301	-0.27(-2.71%)
Oct 06, 2011	9.807	9.825	9.587	9.825	8,618	-0.03(-0.26%)
Oct 05, 2011	9.550	9.871	9.550	9.851	6,490	-0.14(-1.38%)
Oct 04, 2011	9.256	9.988	9.238	9.988	3,597	+0.16(+1.67%)
Oct 03, 2011	9.880	10.09	9.632	9.824	6,494	-0.96(-8.94%)
Sep 29, 2011	10.79	10.79	10.79	10.79	0	-0.22(-2.00%)
Sep 27, 2011	10.92	11.01	11.01	11.01	2,180	+0.15(+1.35%)
Sep 26, 2011	10.55	11.10	10.46	10.86	12,220	+0.73(+7.18%)
Sep 23, 2011	10.73	10.73	9.935	10.13	7,684	+0.07(+0.70%)
Sep 22, 2011	10.39	10.67	10.06	10.06	1,853	-0.84(-7.74%)
Sep 21, 2011	10.83	11.10	10.83	10.91	1,105	+0.08(+0.76%)
Sep 20, 2011	11.16	11.16	10.82	10.82	446	+0.08(+0.77%)
Sep 19, 2011	10.66	10.74	10.50	10.74	645	-0.32(-2.90%)
Sep 16, 2011	11.27	11.27	11.06	11.06	436	+0.10(+0.95%)
Sep 15, 2011	10.94	11.24	10.92	10.96	4,366	+0.19(+1.75%)
Sep 14, 2011	10.55	10.77	10.55	10.77	2,180	-0.07(-0.68%)
Sep 13, 2011	10.88	11.01	10.09	10.84	7,131	-0.24(-2.15%)
Sep 12, 2011	11.05	11.18	10.88	11.08	4,092	-1.08(-8.90%)
Sep 09, 2011	12.68	12.68	11.38	12.16	4,251	-0.12(-0.97%)
Sep 08, 2011	12.55	12.55	12.27	12.28	545	-0.42(-3.32%)
Sep 07, 2011	12.37	12.71	12.37	12.71	1,194	+0.38(+3.07%)
Sep 06, 2011	14.72	14.72	11.63	12.33	12,251	-0.85(-6.43%)
Sep 01, 2011	13.02	13.17	13.17	13.17	436	+0.20(+1.56%)
Aug 31, 2011	12.56	13.09	12.56	12.97	1,689	+0.04(+0.28%)
Aug 30, 2011	12.93	12.95	12.84	12.94	839	-0.26(-1.95%)
Aug 29, 2011	12.56	13.19	12.56	13.19	1,002	+0.82(+6.60%)
Aug 26, 2011	12.38	12.38	12.38	12.38	327	+0.02(+0.13%)
Aug 25, 2011	12.62	12.62	12.21	12.36	2,016	-0.61(-4.72%)
Aug 24, 2011	13.29	13.29	12.84	12.97	6,474	-0.61(-4.52%)
Aug 23, 2011	12.96	13.69	12.96	13.59	8,914	+1.29(+10.52%)
Aug 22, 2011	12.14	12.34	12.11	12.29	2,180	+0.59(+5.02%)
Aug 19, 2011	12.08	12.08	11.57	11.70	5,863	-0.52(-4.28%)
Aug 18, 2011	12.16	12.26	11.82	12.23	2,724	+0.24(+1.99%)
Aug 17, 2011	12.12	12.30	11.97	11.99	3,163	-0.39(-3.19%)
Aug 16, 2011	13.17	13.17	12.17	12.38	6,513	-0.81(-6.12%)
Aug 15, 2011	13.20	13.20	13.19	13.19	545	-0.55(-4.01%)
Aug 12, 2011	13.51	14.51	13.23	13.74	5,699	+0.20(+1.49%)
Aug 11, 2011	12.96	13.66	12.82	13.54	5,861	+0.06(+0.41%)
Aug 10, 2011	13.61	13.66	12.90	13.49	24,138	-1.41(-9.48%)
Aug 09, 2011	14.40	14.90	13.95	14.90	6,276	+0.42(+2.92%)
Aug 08, 2011	14.77	14.77	13.85	14.48	9,843	-2.76(-16.04%)
Aug 05, 2011	17.80	17.84	16.97	17.24	6,116	-0.62(-3.47%)
Aug 04, 2011	18.42	18.42	17.53	17.86	2,259	-1.19(-6.26%)
Aug 03, 2011	18.40	19.07	18.36	19.05	1,309	+0.47(+2.52%)
Aug 02, 2011	18.72	18.96	18.59	18.59	5,341	-0.50(-2.60%)
Aug 01, 2011	19.27	19.27	19.08	19.08	1,199	-0.64(-3.26%)
Jul 29, 2011	19.27	19.90	19.27	19.72	2,496	-0.07(-0.37%)
Jul 28, 2011	19.40	19.95	19.32	19.80	4,512	+0.37(+1.89%)
Jul 27, 2011	19.58	19.60	19.28	19.43	5,048	-1.22(-5.92%)
Jul 26, 2011	20.71	20.82	20.52	20.65	7,499	-0.40(-1.91%)
Jul 22, 2011	21.01	21.05	21.05	21.05	1,090	+0.46(+2.23%)
Jul 21, 2011	20.70	20.70	20.35	20.60	2,670	+0.04(+0.18%)
Jul 20, 2011	20.66	20.66	20.02	20.56	5,286	+0.18(+0.90%)
Jul 19, 2011	19.96	20.40	19.96	20.37	2,528	+0.16(+0.77%)
Jul 18, 2011	20.41	20.56	20.11	20.22	7,172	-0.56(-2.69%)
Jul 15, 2011	20.69	20.78	20.53	20.78	1,313	+0.17(+0.80%)
Jul 14, 2011	20.37	20.87	20.37	20.61	2,699	+0.26(+1.26%)
Jul 13, 2011	20.44	21.04	20.36	20.36	25,932	+0.34(+1.70%)
Jul 12, 2011	20.02	20.02	20.02	20.02	109	-0.39(-1.89%)
Jul 11, 2011	20.23	20.40	20.23	20.40	3,105	+0.01(+0.05%)
Jul 08, 2011	20.34	20.46	20.34	20.39	1,638	-0.66(-3.14%)
Jul 07, 2011	20.32	21.18	20.31	21.05	3,686	+0.84(+4.18%)
Jul 06, 2011	20.20	20.61	20.20	20.21	2,207	-0.50(-2.39%)
Jul 05, 2011	20.40	21.03	20.40	20.71	2,725	+0.39(+1.92%)
Jul 01, 2011	20.45	20.45	20.05	20.31	2,616	+0.32(+1.58%)
Jun 29, 2011	19.83	20.00	20.00	20.00	218	+0.29(+1.49%)
Jun 28, 2011	20.03	20.03	19.40	19.71	5,641	-0.29(-1.47%)
Jun 27, 2011	19.84	20.08	19.74	20.00	6,531	-0.14(-0.70%)
Jun 24, 2011	20.29	20.37	19.73	20.14	12,009	-0.13(-0.66%)
Jun 23, 2011	20.15	20.27	20.05	20.27	17,527	-0.66(-3.16%)
Jun 22, 2011	21.15	21.48	20.67	20.93	8,172	-1.05(-4.76%)
Jun 21, 2011	21.56	22.02	21.56	21.98	5,953	+0.51(+2.39%)
Jun 20, 2011	21.45	21.74	21.18	21.47	1,629	-0.38(-1.72%)
Jun 17, 2011	21.71	21.93	21.71	21.84	1,199	+0.41(+1.93%)
Jun 16, 2011	22.00	22.09	21.38	21.43	5,408	-0.59(-2.67%)
Jun 15, 2011	23.24	23.24	21.75	22.02	5,968	-1.35(-5.77%)
Jun 14, 2011	23.06	23.54	23.06	23.37	11,782	+0.61(+2.70%)
Jun 13, 2011	23.37	23.37	22.60	22.75	9,337	-1.53(-6.31%)
Jun 09, 2011	23.95	24.28	24.28	24.28	1,090	-0.14(-0.56%)
Jun 08, 2011	24.45	24.46	24.42	24.42	1,919	-0.26(-1.04%)
Jun 07, 2011	24.49	24.68	24.49	24.68	6,703	+0.26(+1.05%)
Jun 06, 2011	24.40	24.58	24.40	24.42	4,142	+0.50(+2.11%)
Jun 03, 2011	24.34	24.42	23.87	23.92	2,082	+0.08(+0.35%)
May 24, 2011	23.98	23.99	23.83	23.83	2,399	-0.26(-1.07%)
May 23, 2011	24.02	24.28	23.86	24.09	58,357	+0.06(+0.23%)
May 20, 2011	23.58	24.10	23.49	24.04	546	+0.41(+1.75%)
May 19, 2011	24.44	24.44	23.39	23.62	1,945	-0.55(-2.28%)
May 18, 2011	23.90	24.17	23.90	24.17	2,256	+0.28(+1.18%)
May 17, 2011	23.11	23.89	23.11	23.89	2,535	+0.77(+3.35%)
May 16, 2011	22.84	23.19	22.84	23.12	5,496	+1.10(+5.00%)
May 13, 2011	22.35	22.35	21.86	22.02	1,962	-0.24(-1.07%)
May 12, 2011	22.58	22.73	22.26	22.26	1,919	-0.42(-1.86%)
May 11, 2011	22.58	22.72	22.47	22.68	1,962	-0.62(-2.68%)
May 10, 2011	23.26	23.45	22.49	23.30	2,327	+0.09(+0.37%)
May 09, 2011	23.75	23.75	22.92	23.22	7,265	-0.75(-3.15%)
May 06, 2011	23.91	24.20	23.85	23.97	5,835	-0.04(-0.16%)
May 05, 2011	24.13	24.59	23.85	24.01	4,430	-0.67(-2.71%)
May 04, 2011	24.59	24.76	24.33	24.68	6,708	-0.18(-0.72%)
May 03, 2011	25.06	25.18	24.64	24.86	2,964	-0.52(-2.04%)

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.