Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.100	2.130	2.100	2.100	1,000	+0.00(+0.00%)
Apr 27, 2012	2.160	2.160	2.040	2.100	1,450	-0.07(-3.23%)
Apr 25, 2012	2.170	2.170	2.170	2.170	100	-0.08(-3.56%)
Apr 24, 2012	2.150	2.250	2.150	2.250	1,170	-0.08(-3.43%)
Apr 18, 2012	2.150	2.330	2.330	2.330	1,900	+0.19(+8.88%)
Apr 17, 2012	2.150	2.200	2.140	2.140	3,600	-0.06(-2.73%)
Apr 13, 2012	2.230	2.200	2.200	2.200	1,200	-0.05(-2.22%)
Apr 12, 2012	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
Apr 11, 2012	2.250	2.250	2.250	2.250	300	+0.02(+1.03%)
Apr 10, 2012	2.250	2.250	2.200	2.227	2,028	-0.07(-3.17%)
Apr 09, 2012	2.320	2.320	2.280	2.300	2,600	-0.14(-5.74%)
Apr 05, 2012	2.440	2.440	2.440	2.440	500	-0.06(-2.40%)
Apr 02, 2012	2.480	2.500	2.500	2.500	7,700	+0.12(+5.04%)
Mar 30, 2012	2.500	2.570	2.380	2.380	4,255	-0.07(-2.85%)
Mar 29, 2012	2.440	2.450	2.440	2.450	982	+0.10(+4.26%)
Mar 28, 2012	2.370	2.370	2.350	2.350	801	+0.00(+0.00%)
Mar 27, 2012	2.390	2.390	2.250	2.350	3,747	-0.15(-6.00%)
Mar 21, 2012	2.500	2.500	2.500	2.500	100	+0.10(+4.17%)
Mar 20, 2012	2.500	2.500	2.400	2.400	525	-0.10(-4.00%)
Mar 19, 2012	2.270	2.500	2.270	2.500	2,430	+0.25(+11.06%)
Mar 16, 2012	2.350	2.350	2.250	2.251	2,016	-0.09(-3.80%)
Mar 15, 2012	2.340	2.400	2.200	2.340	10,390	+0.00(+0.00%)
Mar 14, 2012	2.300	2.340	2.300	2.340	1,574	+0.04(+1.74%)
Mar 13, 2012	2.270	2.350	2.151	2.300	2,900	+0.17(+7.98%)
Mar 12, 2012	2.120	2.130	2.120	2.130	400	-0.02(-0.93%)
Mar 08, 2012	2.270	2.150	2.150	2.150	2,400	-0.01(-0.46%)
Mar 07, 2012	2.160	2.160	2.160	2.160	155	+0.00(+0.00%)
Mar 06, 2012	2.160	2.160	2.160	2.160	400	-0.04(-1.82%)
Mar 05, 2012	2.150	2.200	2.140	2.200	9,715	+0.11(+5.26%)
Mar 02, 2012	2.090	2.090	2.090	2.090	1,500	-0.01(-0.48%)
Mar 01, 2012	2.100	2.100	2.100	2.100	246	+0.00(+0.00%)
Feb 29, 2012	2.100	2.100	2.100	2.100	300	-0.04(-1.87%)
Feb 28, 2012	2.150	2.151	2.050	2.140	9,323	-0.01(-0.47%)
Feb 27, 2012	2.160	2.160	2.150	2.150	539	-0.04(-1.82%)
Feb 24, 2012	2.190	2.190	2.190	2.190	200	-0.02(-0.90%)
Feb 23, 2012	2.210	2.220	2.210	2.210	1,280	+0.01(+0.45%)
Feb 22, 2012	2.130	2.360	2.130	2.200	1,961	+0.07(+3.29%)
Feb 21, 2012	2.280	2.360	2.110	2.130	7,539	-0.12(-5.33%)
Feb 17, 2012	2.250	2.250	2.250	2.250	300	+0.04(+1.81%)
Feb 16, 2012	2.210	2.210	2.200	2.210	2,305	+0.00(+0.00%)
Feb 15, 2012	2.070	2.230	2.070	2.210	4,445	+0.14(+6.76%)
Feb 14, 2012	2.110	2.110	2.070	2.070	488	-0.08(-3.64%)
Feb 13, 2012	2.110	2.148	2.070	2.148	2,000	-0.05(-2.35%)
Feb 10, 2012	2.240	2.250	2.070	2.200	20,664	-0.15(-6.39%)
Feb 09, 2012	2.240	2.375	2.240	2.350	6,614	+0.10(+4.41%)
Feb 08, 2012	2.300	2.300	2.250	2.251	4,530	-0.05(-2.14%)
Feb 07, 2012	2.310	2.310	2.230	2.300	1,544	-0.11(-4.56%)
Feb 06, 2012	2.380	2.500	2.310	2.410	2,689	+0.04(+1.90%)
Feb 03, 2012	2.350	2.365	2.350	2.365	300	-0.04(-1.87%)
Feb 02, 2012	2.455	2.500	2.300	2.410	5,416	-0.01(-0.41%)
Feb 01, 2012	2.410	2.420	2.410	2.420	850	+0.01(+0.41%)
Jan 31, 2012	2.390	2.410	2.350	2.410	1,900	+0.08(+3.43%)
Jan 30, 2012	2.300	2.370	2.300	2.330	2,333	+0.00(+0.00%)
Jan 27, 2012	2.450	2.500	2.300	2.330	4,561	-0.09(-3.72%)
Jan 26, 2012	2.300	2.500	2.300	2.420	4,750	+0.10(+4.31%)
Jan 25, 2012	2.410	2.500	2.320	2.320	11,864	-0.05(-2.11%)
Jan 24, 2012	2.470	2.470	2.340	2.370	5,550	+0.05(+2.16%)
Jan 23, 2012	2.337	2.500	2.320	2.320	5,428	+0.01(+0.43%)
Jan 20, 2012	2.381	2.381	2.310	2.310	2,900	-0.05(-2.12%)
Jan 19, 2012	2.530	2.590	2.320	2.360	7,250	-0.18(-7.09%)
Jan 18, 2012	2.320	2.550	2.320	2.540	6,270	+0.21(+9.02%)
Jan 17, 2012	2.310	2.330	2.310	2.330	5,886	-0.13(-5.28%)
Jan 13, 2012	2.260	2.460	2.250	2.460	4,200	+0.21(+9.10%)
Jan 12, 2012	2.250	2.410	2.240	2.255	5,614	-0.14(-5.66%)
Jan 11, 2012	2.500	2.590	2.300	2.390	14,664	-0.11(-4.40%)
Jan 10, 2012	2.260	2.500	2.180	2.500	25,268	+0.32(+14.68%)
Jan 09, 2012	2.550	2.600	2.170	2.180	15,541	-0.47(-17.74%)
Jan 06, 2012	2.360	2.750	2.360	2.650	15,192	+0.41(+18.30%)
Jan 05, 2012	2.330	2.400	2.230	2.240	15,989	-0.26(-10.40%)
Jan 04, 2012	2.900	2.900	2.250	2.500	23,349	-0.35(-12.28%)
Dec 30, 2011	2.930	3.440	2.490	2.850	65,906	+0.36(+14.46%)
Dec 29, 2011	1.770	2.490	1.770	2.490	61,410	+0.79(+46.47%)
Dec 28, 2011	1.680	1.780	1.680	1.700	26,700	+0.07(+4.29%)
Dec 27, 2011	1.630	1.700	1.630	1.630	3,404	-0.10(-5.78%)
Dec 23, 2011	1.690	1.730	1.690	1.730	1,530	-0.08(-4.42%)
Dec 21, 2011	1.760	1.910	1.760	1.810	9,055	-0.09(-4.74%)
Dec 20, 2011	1.960	1.960	1.790	1.900	8,691	-0.06(-3.06%)
Dec 19, 2011	1.880	1.960	1.690	1.960	15,314	+0.36(+22.50%)
Dec 16, 2011	1.790	1.860	1.600	1.600	19,955	-0.12(-6.98%)
Dec 15, 2011	1.960	1.960	1.720	1.720	12,024	-0.17(-8.99%)
Dec 14, 2011	2.300	2.300	1.890	1.890	16,931	-0.23(-10.85%)
Dec 13, 2011	2.240	2.300	2.020	2.120	10,836	-0.12(-5.36%)
Dec 12, 2011	2.370	2.370	2.010	2.240	9,752	-0.14(-5.88%)
Dec 09, 2011	2.250	2.380	2.250	2.380	96,947	+0.18(+8.18%)
Dec 08, 2011	2.110	2.250	2.000	2.200	62,985	+0.19(+9.45%)
Dec 07, 2011	2.010	2.120	1.750	2.010	11,976	-0.14(-6.51%)
Dec 06, 2011	2.550	3.090	1.800	2.150	79,271	-0.39(-15.35%)
Dec 05, 2011	1.750	2.670	1.750	2.540	147,059	+0.79(+45.14%)
Dec 02, 2011	1.250	1.780	1.200	1.750	35,400	+0.58(+49.57%)
Dec 01, 2011	1.110	1.250	1.050	1.170	12,100	+0.16(+15.84%)
Nov 30, 2011	1.190	1.270	1.010	1.010	11,027	-0.19(-15.83%)
Nov 29, 2011	1.300	1.300	1.150	1.200	11,929	-0.01(-0.41%)
Nov 28, 2011	0.9755	1.300	0.9755	1.205	22,127	+0.34(+38.51%)
Nov 25, 2011	0.9855	0.9855	0.8700	0.8700	615	-0.05(-5.43%)
Nov 23, 2011	1.000	1.000	0.9200	0.9200	4,204	-0.04(-4.17%)
Nov 22, 2011	1.010	1.010	0.9600	0.9600	741	-0.05(-4.96%)
Nov 21, 2011	1.020	1.020	1.010	1.010	5,362	-0.03(-2.88%)
Nov 18, 2011	1.060	1.060	1.020	1.040	2,927	-0.01(-0.95%)
Nov 17, 2011	1.050	1.090	1.050	1.050	2,500	+0.00(+0.00%)
Nov 16, 2011	1.090	1.090	1.050	1.050	3,538	-0.04(-3.66%)
Nov 15, 2011	1.110	1.110	1.050	1.090	4,758	-0.01(-0.92%)
Nov 14, 2011	1.140	1.150	1.100	1.100	6,003	-0.05(-4.35%)
Nov 11, 2011	1.140	1.150	1.050	1.150	4,740	-0.05(-4.17%)
Nov 10, 2011	1.220	1.220	1.190	1.200	1,890	-0.05(-4.00%)
Nov 09, 2011	1.120	1.350	1.120	1.250	9,561	+0.11(+10.04%)
Nov 08, 2011	1.170	1.206	1.050	1.136	6,696	-0.04(-3.72%)
Nov 07, 2011	1.250	1.300	1.100	1.180	16,541	-0.07(-5.61%)
Nov 04, 2011	1.250	1.380	1.210	1.250	10,293	+0.03(+2.46%)
Nov 03, 2011	1.270	1.270	1.220	1.220	5,928	-0.01(-0.81%)
Nov 02, 2011	1.350	1.350	1.230	1.230	4,975	-0.18(-12.76%)
Nov 01, 2011	1.380	1.467	1.330	1.410	6,085	+0.03(+2.17%)
Oct 31, 2011	1.840	1.840	1.370	1.380	22,478	+0.06(+4.55%)
Oct 28, 2011	1.600	1.620	1.214	1.320	88,431	-0.36(-21.43%)
Oct 27, 2011	1.790	1.790	1.680	1.680	4,941	-0.12(-6.66%)
Oct 26, 2011	1.800	1.800	1.800	1.800	700	+0.00(+0.00%)
Oct 25, 2011	1.860	1.860	1.800	1.800	2,968	-0.10(-5.26%)
Oct 24, 2011	1.860	1.900	1.860	1.900	900	+0.00(+0.00%)
Oct 21, 2011	1.860	2.034	1.800	1.900	14,919	+0.00(+0.00%)
Oct 19, 2011	1.900	1.900	1.900	1.900	0	+0.15(+8.57%)
Oct 18, 2011	1.920	1.920	1.750	1.750	500	-0.25(-12.50%)
Oct 17, 2011	1.930	2.000	1.930	2.000	413	+0.00(+0.00%)
Oct 14, 2011	2.020	2.020	1.990	2.000	400	-0.02(-0.99%)
Oct 13, 2011	2.090	2.090	2.000	2.020	1,502	-0.08(-3.81%)
Oct 12, 2011	2.010	2.100	2.000	2.100	2,699	+0.05(+2.44%)
Oct 11, 2011	2.050	2.050	2.050	2.050	2,000	-0.05(-2.38%)
Oct 10, 2011	2.100	2.120	2.100	2.100	1,615	+0.10(+5.00%)
Oct 07, 2011	2.100	2.100	2.000	2.000	2,368	-0.06(-2.91%)
Oct 06, 2011	2.130	2.150	2.060	2.060	2,210	-0.09(-4.19%)
Oct 05, 2011	2.080	2.390	2.080	2.150	5,102	+0.05(+2.38%)
Oct 04, 2011	2.000	2.130	2.000	2.100	3,951	+0.09(+4.48%)
Oct 03, 2011	2.069	2.069	2.010	2.010	476	+0.00(+0.00%)
Sep 30, 2011	2.150	2.150	2.010	2.010	3,139	-0.19(-8.64%)
Sep 29, 2011	2.350	2.350	2.200	2.200	2,388	-0.16(-6.78%)
Sep 27, 2011	2.360	2.360	2.360	2.360	5,300	-0.04(-1.67%)
Sep 26, 2011	2.500	2.500	2.340	2.400	2,800	-0.19(-7.34%)
Sep 23, 2011	2.400	2.590	2.400	2.590	500	+0.18(+7.47%)
Sep 22, 2011	2.540	2.560	2.370	2.410	2,985	-0.14(-5.49%)
Sep 21, 2011	2.550	2.550	2.550	2.550	4,504	-0.01(-0.39%)
Sep 20, 2011	2.500	2.560	2.500	2.560	2,600	+0.09(+3.64%)
Sep 19, 2011	2.550	2.650	2.470	2.470	3,404	-0.08(-3.14%)
Sep 16, 2011	3.100	3.100	2.550	2.550	9,756	-0.44(-14.72%)
Sep 15, 2011	2.750	3.010	2.750	2.990	10,798	+0.30(+11.15%)
Sep 14, 2011	2.550	2.710	2.550	2.690	2,344	+0.21(+8.47%)
Sep 13, 2011	2.270	2.500	2.270	2.480	30,122	+0.06(+2.48%)
Sep 12, 2011	2.430	2.600	2.360	2.420	15,165	-0.04(-1.63%)
Sep 09, 2011	2.630	2.690	2.460	2.460	5,900	-0.14(-5.38%)
Sep 08, 2011	2.650	2.740	2.600	2.600	8,695	-0.03(-1.14%)
Sep 07, 2011	2.550	2.690	2.520	2.630	6,882	+0.15(+6.05%)
Sep 06, 2011	2.450	2.622	2.380	2.480	7,020	-0.21(-7.81%)
Sep 02, 2011	2.710	2.950	2.600	2.690	13,261	-0.09(-3.24%)
Sep 01, 2011	2.460	2.900	2.450	2.780	23,035	+0.33(+13.47%)
Aug 31, 2011	2.350	2.670	2.350	2.450	13,720	+0.15(+6.52%)
Aug 30, 2011	2.640	2.640	2.220	2.300	8,673	-0.44(-16.06%)
Aug 29, 2011	2.760	2.850	2.720	2.740	3,300	-0.03(-1.09%)
Aug 26, 2011	2.930	3.000	2.650	2.770	10,622	-0.20(-6.73%)
Aug 25, 2011	2.970	3.015	2.960	2.970	500	+0.06(+2.06%)
Aug 24, 2011	3.260	3.500	2.910	2.910	7,840	-0.44(-13.13%)
Aug 23, 2011	3.230	3.740	3.070	3.350	7,704	+0.02(+0.60%)
Aug 22, 2011	3.700	3.700	3.230	3.330	4,300	-0.31(-8.52%)
Aug 19, 2011	3.620	3.930	3.460	3.640	8,133	+0.03(+0.83%)
Aug 18, 2011	3.590	3.860	3.300	3.610	6,932	+0.01(+0.28%)
Aug 17, 2011	3.590	4.280	3.590	3.600	5,402	-0.15(-4.00%)
Aug 16, 2011	3.950	3.950	3.750	3.750	1,900	-0.05(-1.32%)
Aug 15, 2011	4.450	4.680	3.450	3.800	14,167	-0.95(-20.00%)
Aug 12, 2011	4.930	4.930	4.310	4.750	4,500	+0.12(+2.59%)
Aug 11, 2011	4.900	5.000	4.630	4.630	1,897	-0.35(-7.03%)
Aug 10, 2011	3.690	4.980	3.510	4.980	12,707	+0.60(+13.70%)
Aug 09, 2011	3.780	4.950	3.780	4.380	8,678	-0.62(-12.40%)
Aug 08, 2011	5.030	5.280	4.680	5.000	3,564	-0.07(-1.38%)
Aug 05, 2011	5.390	5.400	4.650	5.070	8,197	-0.13(-2.50%)
Aug 04, 2011	5.410	5.750	5.170	5.200	11,408	-0.34(-6.14%)
Aug 03, 2011	5.140	5.790	5.020	5.540	16,353	+0.29(+5.52%)
Aug 02, 2011	5.980	6.040	5.110	5.250	12,270	-0.78(-12.94%)
Aug 01, 2011	5.470	6.130	5.200	6.030	9,035	+0.57(+10.44%)
Jul 29, 2011	5.460	5.500	5.460	5.460	4,079	-0.21(-3.70%)
Jul 28, 2011	6.030	6.030	5.670	5.670	300	-0.33(-5.50%)
Jul 27, 2011	6.050	6.050	6.000	6.000	1,973	-0.13(-2.12%)
Jul 26, 2011	6.130	6.130	6.130	6.130	100	-0.07(-1.13%)
Jul 25, 2011	6.200	6.240	6.200	6.200	1,882	-0.15(-2.36%)
Jul 22, 2011	6.210	6.350	6.200	6.350	1,388	+0.01(+0.11%)
Jul 21, 2011	6.343	6.343	6.343	6.343	340	+0.07(+1.16%)
Jul 15, 2011	6.250	6.270	6.270	6.270	400	+0.00(+0.00%)
Jul 14, 2011	6.270	6.270	6.270	6.270	100	-0.03(-0.48%)
Jul 11, 2011	6.400	6.300	6.300	6.300	4,800	-0.05(-0.79%)
Jul 08, 2011	6.420	6.450	6.260	6.350	9,416	-0.29(-4.37%)
Jul 07, 2011	6.610	6.640	6.510	6.640	6,280	+0.04(+0.61%)
Jul 06, 2011	6.600	6.660	6.500	6.600	10,000	+0.00(+0.00%)
Jul 05, 2011	6.610	6.800	6.500	6.600	7,324	-0.04(-0.60%)
Jul 01, 2011	6.750	6.750	6.550	6.640	1,505	-0.18(-2.64%)
Jun 30, 2011	6.850	6.850	6.750	6.820	2,241	-0.03(-0.44%)
Jun 29, 2011	6.980	6.980	6.840	6.850	1,958	-0.11(-1.58%)
Jun 28, 2011	6.770	6.970	6.770	6.960	700	+0.04(+0.58%)
Jun 24, 2011	6.920	6.920	6.920	6.920	100	+0.17(+2.52%)
Jun 23, 2011	6.910	6.950	6.750	6.750	1,042	-0.22(-3.23%)
Jun 20, 2011	6.980	6.975	6.975	6.975	100	-0.01(-0.07%)
Jun 17, 2011	6.890	6.980	6.770	6.980	6,600	+0.09(+1.31%)
Jun 16, 2011	6.930	6.930	6.840	6.890	5,362	-0.11(-1.57%)
Jun 15, 2011	7.050	7.050	7.000	7.000	2,299	-0.23(-3.18%)
Jun 14, 2011	7.230	7.230	7.230	7.230	100	+0.08(+1.12%)
Jun 13, 2011	7.120	7.280	7.100	7.150	2,703	-0.05(-0.69%)
Jun 08, 2011	7.200	7.200	7.200	7.200	300	+0.00(+0.00%)
Jun 07, 2011	7.390	7.690	7.200	7.200	1,734	+0.02(+0.28%)
Jun 06, 2011	7.150	7.180	7.150	7.180	200	-0.10(-1.37%)
Jun 03, 2011	7.200	7.400	7.150	7.280	4,500	-0.75(-9.34%)
May 24, 2011	8.540	8.540	7.160	8.030	11,638	-0.58(-6.74%)
May 23, 2011	9.000	9.000	8.610	8.610	1,100	-0.41(-4.55%)
May 20, 2011	9.080	9.110	9.010	9.020	2,612	-0.13(-1.42%)
May 19, 2011	9.250	9.250	9.150	9.150	1,477	-0.11(-1.19%)
May 18, 2011	9.260	9.260	9.260	9.260	800	+0.01(+0.11%)
May 17, 2011	9.470	9.470	9.250	9.250	2,213	-0.25(-2.63%)
May 16, 2011	9.550	9.731	9.500	9.500	5,986	-0.23(-2.36%)
May 13, 2011	9.730	9.730	9.700	9.730	2,948	-0.06(-0.61%)
May 12, 2011	9.790	9.790	9.790	9.790	200	+0.06(+0.62%)
May 11, 2011	9.730	9.730	9.730	9.730	1,000	+0.05(+0.57%)
May 10, 2011	9.705	9.750	9.675	9.675	2,200	-0.05(-0.57%)
May 09, 2011	9.730	9.790	9.700	9.730	488	-0.01(-0.10%)
May 06, 2011	9.800	9.800	9.740	9.740	217	+0.01(+0.10%)
May 05, 2011	9.725	9.730	9.725	9.730	5,903	+0.03(+0.31%)
May 04, 2011	9.700	9.700	9.690	9.700	2,100	-0.05(-0.51%)

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.