Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	2.190	2.221	2.160	2.190	107,173	+0.01(+0.46%)
Aug 30, 2011	2.100	2.180	2.080	2.180	79,305	+0.08(+3.81%)
Aug 29, 2011	2.110	2.145	2.010	2.100	159,476	-0.02(-0.76%)
Aug 26, 2011	2.120	2.150	2.060	2.116	31,000	+0.06(+2.72%)
Aug 25, 2011	2.040	2.110	1.970	2.060	102,795	+0.04(+1.98%)
Aug 24, 2011	2.100	2.150	1.974	2.020	112,175	-0.14(-6.48%)
Aug 23, 2011	2.180	2.250	2.150	2.160	62,811	-0.02(-0.92%)
Aug 22, 2011	2.130	2.280	2.130	2.180	162,304	+0.11(+5.31%)
Aug 19, 2011	2.034	2.110	2.010	2.070	93,344	+0.07(+3.50%)
Aug 18, 2011	1.990	2.130	1.950	2.000	52,600	-0.02(-0.99%)
Aug 17, 2011	2.060	2.080	2.000	2.020	68,946	-0.03(-1.46%)
Aug 16, 2011	2.040	2.100	1.998	2.050	92,420	-0.06(-2.84%)
Aug 15, 2011	2.110	2.131	2.060	2.110	20,980	+0.09(+4.46%)
Aug 12, 2011	2.068	2.124	1.990	2.020	96,300	-0.04(-1.94%)
Aug 11, 2011	2.216	2.220	2.040	2.060	54,300	-0.14(-6.36%)
Aug 10, 2011	2.210	2.240	1.972	2.200	63,410	+0.23(+11.67%)
Aug 09, 2011	1.907	2.000	1.850	1.970	118,958	+0.10(+5.35%)
Aug 08, 2011	1.870	1.940	1.820	1.870	164,668	-0.09(-4.59%)
Aug 05, 2011	1.992	2.058	1.830	1.960	161,915	-0.07(-3.52%)
Aug 04, 2011	2.270	2.270	1.975	2.031	107,050	-0.27(-11.54%)
Aug 03, 2011	2.310	2.375	2.260	2.296	64,928	+0.05(+2.07%)
Aug 02, 2011	2.130	2.263	2.130	2.250	26,976	+0.14(+6.64%)
Aug 01, 2011	2.100	2.210	2.090	2.110	15,075	-0.03(-1.24%)
Jul 29, 2011	2.195	2.200	2.082	2.136	50,818	-0.04(-1.86%)
Jul 28, 2011	2.151	2.177	2.100	2.177	23,300	+0.05(+2.21%)
Jul 27, 2011	2.241	2.280	2.090	2.130	54,266	-0.07(-3.18%)
Jul 26, 2011	2.320	2.320	2.150	2.200	63,006	-0.10(-4.18%)
Jul 25, 2011	2.410	2.443	2.260	2.296	81,000	-0.08(-3.53%)
Jul 22, 2011	2.446	2.446	2.380	2.380	44,810	-0.03(-1.33%)
Jul 21, 2011	2.330	2.430	2.296	2.412	72,100	+0.04(+1.49%)
Jul 20, 2011	2.350	2.400	2.330	2.377	61,649	-0.07(-3.00%)
Jul 19, 2011	2.485	2.500	2.430	2.450	45,775	-0.04(-1.61%)
Jul 18, 2011	2.481	2.530	2.467	2.490	65,357	+0.02(+0.81%)
Jul 15, 2011	2.497	2.520	2.450	2.470	46,700	+0.02(+0.82%)
Jul 14, 2011	2.487	2.500	2.410	2.450	105,502	+0.04(+1.66%)
Jul 13, 2011	2.304	2.462	2.300	2.410	100,623	+0.14(+6.37%)
Jul 12, 2011	2.210	2.290	2.160	2.266	32,170	+0.07(+3.27%)
Jul 11, 2011	2.148	2.230	1.980	2.194	92,375	-0.01(-0.53%)
Jul 08, 2011	2.250	2.260	2.200	2.205	39,874	-0.00(-0.20%)
Jul 07, 2011	2.230	2.307	2.210	2.210	89,143	+0.05(+2.17%)
Jul 06, 2011	2.110	2.209	2.103	2.163	75,505	+0.09(+4.49%)
Jul 05, 2011	2.041	2.080	2.010	2.070	22,000	+0.09(+4.55%)
Jul 01, 2011	2.000	2.000	1.950	1.980	17,415	-0.02(-1.00%)
Jun 30, 2011	1.950	2.020	1.950	2.000	45,850	+0.01(+0.50%)
Jun 29, 2011	1.998	2.010	1.940	1.990	34,970	+0.04(+1.89%)
Jun 28, 2011	1.960	1.990	1.950	1.953	46,690	+0.02(+1.20%)
Jun 27, 2011	1.900	1.960	1.890	1.930	37,617	+0.00(+0.00%)
Jun 24, 2011	1.953	1.986	1.930	1.930	99,350	-0.06(-3.02%)
Jun 23, 2011	1.960	2.010	1.825	1.990	212,982	-0.01(-0.50%)
Jun 22, 2011	2.060	2.080	1.980	2.000	54,700	-0.03(-1.48%)
Jun 21, 2011	1.960	2.043	1.950	2.030	65,900	+0.07(+3.57%)
Jun 20, 2011	1.960	1.960	1.960	1.960	14,828	+0.01(+0.51%)
Jun 17, 2011	1.947	1.990	1.930	1.950	96,370	-0.01(-0.51%)
Jun 16, 2011	1.920	1.980	1.900	1.960	20,955	+0.04(+2.06%)
Jun 15, 2011	1.863	1.970	1.862	1.921	86,379	+0.04(+2.18%)
Jun 14, 2011	1.730	1.923	1.699	1.879	68,100	+0.15(+8.62%)
Jun 13, 2011	1.694	1.770	1.677	1.730	80,780	+0.01(+0.60%)
Jun 10, 2011	1.667	1.761	1.644	1.720	143,240	-0.04(-2.27%)
Jun 09, 2011	1.650	1.760	1.636	1.760	72,890	+0.06(+3.53%)
Jun 08, 2011	1.730	1.780	1.640	1.700	211,183	-0.06(-3.63%)
Jun 07, 2011	1.806	1.880	1.754	1.764	76,824	-0.08(-4.13%)
Jun 06, 2011	1.910	1.950	1.780	1.840	32,900	-0.01(-0.54%)
Jun 03, 2011	1.840	1.910	1.830	1.850	54,720	-0.13(-6.63%)
May 24, 2011	1.962	2.020	1.930	1.981	50,668	+0.01(+0.58%)
May 23, 2011	2.000	2.000	1.950	1.970	11,500	-0.00(-0.21%)
May 20, 2011	1.900	1.990	1.883	1.974	43,619	+0.04(+1.89%)
May 19, 2011	1.960	1.960	1.850	1.938	29,050	+0.03(+1.60%)
May 18, 2011	1.849	1.990	1.849	1.907	160,870	+0.06(+3.00%)
May 17, 2011	1.895	1.895	1.686	1.851	337,696	-0.05(-2.58%)
May 16, 2011	1.930	2.020	1.880	1.901	494,659	-0.13(-6.55%)
May 13, 2011	2.060	2.071	1.950	2.034	123,640	+0.02(+1.18%)
May 12, 2011	2.070	2.090	1.950	2.010	169,633	-0.11(-5.37%)
May 11, 2011	2.360	2.410	2.110	2.124	266,633	-0.26(-10.83%)
May 10, 2011	2.309	2.420	2.248	2.382	198,098	+0.10(+4.38%)
May 09, 2011	2.131	2.290	2.050	2.282	57,009	+0.26(+12.83%)
May 06, 2011	1.930	2.054	1.930	2.022	100,154	+0.10(+5.23%)
May 05, 2011	1.990	2.033	1.895	1.922	155,802	-0.13(-6.24%)
May 04, 2011	1.970	2.070	1.900	2.050	221,255	+0.08(+4.06%)
May 03, 2011	2.007	2.029	1.940	1.970	150,716	-0.09(-4.42%)
May 02, 2011	2.126	2.126	2.006	2.061	115,230	-0.28(-12.09%)
Apr 29, 2011	2.370	2.370	2.222	2.345	96,420	-0.02(-0.66%)
Apr 28, 2011	2.262	2.390	2.220	2.360	155,560	+0.14(+6.31%)
Apr 27, 2011	2.070	2.295	2.000	2.220	268,059	+0.15(+7.25%)
Apr 26, 2011	2.057	2.200	1.992	2.070	317,676	-0.06(-2.73%)
Apr 25, 2011	2.450	2.450	2.128	2.128	528,280	-0.30(-12.43%)
Apr 21, 2011	2.539	2.570	2.390	2.430	104,361	-0.08(-3.19%)
Apr 20, 2011	2.422	2.560	2.422	2.510	150,866	+0.09(+3.72%)
Apr 19, 2011	2.450	2.478	2.300	2.420	294,470	-0.05(-2.02%)
Apr 18, 2011	2.600	2.700	2.424	2.470	246,804	-0.16(-5.99%)
Apr 15, 2011	2.749	2.790	2.590	2.627	196,804	-0.07(-2.69%)
Apr 14, 2011	2.517	2.711	2.510	2.700	179,598	+0.15(+5.80%)
Apr 13, 2011	2.430	2.560	2.370	2.552	189,598	+0.14(+5.89%)
Apr 12, 2011	2.482	2.550	2.300	2.410	245,486	-0.15(-5.86%)
Apr 11, 2011	2.768	2.800	2.518	2.560	249,205	-0.20(-7.20%)
Apr 08, 2011	2.810	2.830	2.688	2.759	127,262	+0.06(+2.07%)
Apr 07, 2011	2.760	2.780	2.650	2.703	83,340	-0.07(-2.42%)
Apr 06, 2011	2.880	2.943	2.760	2.769	130,529	-0.09(-2.99%)
Apr 05, 2011	2.770	2.900	2.750	2.855	152,495	+0.09(+3.14%)
Apr 04, 2011	2.880	2.960	2.746	2.768	162,338	-0.09(-3.22%)
Apr 01, 2011	2.750	2.946	2.650	2.860	108,088	+0.15(+5.54%)
Mar 31, 2011	2.649	2.850	2.620	2.710	125,995	+0.16(+6.27%)
Mar 30, 2011	2.550	2.550	2.550	2.550	115,792	-0.03(-1.16%)
Mar 29, 2011	2.638	2.710	2.564	2.580	145,704	-0.11(-4.09%)
Mar 28, 2011	2.820	2.850	2.622	2.690	110,447	-0.19(-6.65%)
Mar 25, 2011	2.900	2.949	2.731	2.882	87,300	+0.01(+0.46%)
Mar 24, 2011	2.999	3.200	2.800	2.868	510,462	-0.12(-4.03%)
Mar 23, 2011	2.733	3.001	2.680	2.989	249,380	+0.28(+10.14%)
Mar 22, 2011	2.370	2.768	2.349	2.714	148,450	+0.29(+12.14%)
Mar 21, 2011	2.384	2.420	2.350	2.420	388,400	+0.16(+7.05%)
Mar 18, 2011	2.360	2.441	2.260	2.261	136,800	+0.09(+4.11%)
Mar 17, 2011	2.302	2.338	2.159	2.171	210,700	-0.08(-3.56%)
Mar 16, 2011	2.159	2.517	2.159	2.252	152,175	+0.13(+6.02%)
Mar 15, 2011	2.182	2.198	2.018	2.124	329,316	-0.25(-10.60%)
Mar 14, 2011	2.554	2.600	2.358	2.376	133,360	-0.17(-6.66%)
Mar 11, 2011	2.287	2.690	2.249	2.545	343,450	+0.08(+3.45%)
Mar 10, 2011	2.528	2.530	2.239	2.460	425,300	-0.14(-5.38%)
Mar 09, 2011	2.994	3.013	2.571	2.600	308,900	-0.27(-9.55%)
Mar 08, 2011	2.959	3.011	2.717	2.874	443,579	-0.03(-0.86%)
Mar 07, 2011	2.743	2.967	2.649	2.900	763,341	+0.34(+13.13%)
Mar 04, 2011	2.438	2.610	2.438	2.563	270,050	+0.16(+6.53%)
Mar 03, 2011	2.260	2.448	2.070	2.406	384,877	+0.08(+3.50%)
Mar 02, 2011	2.489	2.576	2.283	2.325	562,371	-0.10(-4.01%)
Mar 01, 2011	2.250	2.518	2.240	2.422	440,700	+0.25(+11.51%)
Feb 28, 2011	2.066	2.220	2.020	2.172	381,250	+0.19(+9.56%)
Feb 25, 2011	1.916	2.150	1.893	1.982	202,602	+0.10(+5.44%)
Feb 24, 2011	2.088	2.100	1.880	1.880	285,625	-0.24(-11.11%)
Feb 23, 2011	1.883	2.174	1.876	2.115	530,242	+0.26(+13.86%)
Feb 22, 2011	1.764	1.879	1.760	1.858	495,170	+0.16(+9.59%)
Feb 18, 2011	1.700	1.729	1.671	1.695	168,500	-0.00(-0.12%)
Feb 17, 2011	1.585	1.697	1.585	1.697	76,100	+0.09(+5.75%)
Feb 16, 2011	1.630	1.652	1.587	1.605	74,500	+0.03(+1.91%)
Feb 15, 2011	1.571	1.653	1.550	1.575	167,500	+0.07(+4.42%)
Feb 14, 2011	1.457	1.528	1.456	1.508	80,800	+0.04(+2.68%)
Feb 11, 2011	1.520	1.577	1.438	1.469	71,900	-0.05(-3.09%)
Feb 10, 2011	1.536	1.553	1.505	1.515	54,200	-0.00(-0.17%)
Feb 09, 2011	1.560	1.626	1.518	1.518	117,700	-0.03(-1.91%)
Feb 08, 2011	1.537	1.564	1.493	1.548	98,800	+0.05(+3.58%)
Feb 07, 2011	1.478	1.528	1.456	1.494	96,550	+0.07(+4.74%)
Feb 04, 2011	1.500	1.512	1.415	1.427	72,700	-0.09(-5.90%)
Feb 03, 2011	1.477	1.526	1.424	1.516	119,800	+0.05(+3.31%)
Feb 02, 2011	1.508	1.508	1.434	1.467	65,200	-0.02(-1.52%)
Feb 01, 2011	1.355	1.490	1.355	1.490	89,400	+0.10(+7.35%)
Jan 31, 2011	1.362	1.398	1.334	1.388	33,600	+0.05(+3.78%)
Jan 28, 2011	1.276	1.381	1.266	1.337	54,200	+0.04(+2.96%)
Jan 27, 2011	1.397	1.419	1.284	1.299	42,000	-0.06(-4.31%)
Jan 26, 2011	1.264	1.357	1.234	1.357	106,500	+0.09(+7.45%)
Jan 25, 2011	1.250	1.263	1.202	1.263	71,400	-0.01(-1.05%)
Jan 24, 2011	1.305	1.305	1.254	1.277	113,500	-0.04(-3.02%)
Jan 21, 2011	1.259	1.330	1.259	1.317	34,300	+0.02(+1.72%)
Jan 20, 2011	1.298	1.319	1.098	1.294	156,600	-0.06(-4.51%)
Jan 19, 2011	1.401	1.469	1.346	1.355	193,800	-0.04(-2.57%)
Jan 18, 2011	1.405	1.446	1.369	1.391	139,437	-0.04(-2.49%)
Jan 14, 2011	1.389	1.472	1.380	1.427	26,800	-0.02(-1.28%)
Jan 13, 2011	1.486	1.497	1.435	1.445	53,400	-0.07(-4.87%)
Jan 12, 2011	1.523	1.523	1.470	1.519	67,000	+0.02(+1.56%)
Jan 11, 2011	1.452	1.535	1.452	1.496	96,100	+0.09(+6.18%)
Jan 10, 2011	1.455	1.455	1.382	1.409	156,200	-0.06(-4.25%)
Jan 07, 2011	1.483	1.523	1.397	1.471	115,100	-0.04(-2.92%)
Jan 06, 2011	1.549	1.569	1.465	1.515	202,800	-0.05(-3.23%)
Jan 05, 2011	1.573	1.619	1.534	1.566	60,700	-0.05(-3.39%)
Jan 04, 2011	1.700	1.722	1.581	1.621	146,100	-0.14(-8.20%)
Dec 31, 2010		1.766	1.766	1.766	0	+0.02(+1.41%)
Dec 30, 2010	1.709	1.741	1.698	1.741	41,970	+0.03(+1.82%)
Dec 29, 2010	1.627	1.720	1.627	1.710	245,500	+0.11(+6.87%)
Dec 23, 2010		1.600	1.600	1.600	0	-0.03(-1.70%)
Dec 22, 2010	1.655	1.677	1.625	1.628	78,300	-0.02(-1.46%)
Dec 21, 2010	1.651	1.679	1.628	1.652	90,100	-0.00(-0.07%)
Dec 20, 2010	1.676	1.696	1.627	1.653	35,000	+0.01(+0.78%)
Dec 17, 2010	1.582	1.672	1.571	1.640	85,300	+0.07(+4.37%)
Dec 16, 2010	1.594	1.594	1.548	1.571	66,300	-0.05(-2.96%)
Dec 15, 2010	1.651	1.696	1.582	1.619	127,500	-0.06(-3.63%)
Dec 14, 2010	1.683	1.714	1.661	1.681	133,800	+0.01(+0.82%)
Dec 13, 2010	1.564	1.710	1.560	1.667	123,900	+0.11(+7.13%)
Dec 10, 2010	1.556	1.567	1.536	1.556	42,300	+0.00(+0.23%)
Dec 09, 2010	1.558	1.594	1.522	1.552	64,700	+0.03(+2.01%)
Dec 08, 2010	1.546	1.590	1.492	1.522	69,100	-0.07(-4.43%)
Dec 07, 2010	1.743	1.763	1.536	1.593	202,780	-0.11(-6.43%)
Dec 06, 2010	1.706	1.738	1.600	1.702	170,600	-0.00(-0.18%)
Dec 03, 2010	1.644	1.742	1.601	1.705	241,000	+0.12(+7.65%)
Dec 02, 2010	1.745	1.775	1.584	1.584	225,300	-0.12(-6.85%)
Dec 01, 2010	1.583	1.837	1.541	1.700	726,875	+0.31(+22.59%)
Nov 30, 2010	1.278	1.415	1.275	1.387	79,300	+0.13(+10.43%)
Nov 29, 2010	1.283	1.283	1.210	1.256	20,500	-0.00(-0.24%)
Nov 26, 2010	1.216	1.260	1.215	1.259	12,700	+0.00(+0.33%)
Nov 24, 2010	1.301	1.255	1.255	1.255	35,500	-0.05(-3.74%)
Nov 23, 2010	1.322	1.352	1.296	1.304	113,900	-0.04(-3.27%)
Nov 22, 2010	1.347	1.379	1.314	1.347	48,600	+0.00(+0.19%)
Nov 19, 2010	1.320	1.372	1.300	1.345	34,800	-0.03(-2.07%)
Nov 18, 2010	1.347	1.381	1.304	1.373	85,000	+0.09(+7.29%)
Nov 17, 2010	1.200	1.357	1.194	1.280	70,300	+0.07(+5.65%)
Nov 16, 2010	1.267	1.268	1.190	1.212	65,400	-0.09(-6.79%)
Nov 15, 2010	1.398	1.398	1.300	1.300	46,800	-0.10(-7.10%)
Nov 12, 2010	1.407	1.429	1.284	1.399	33,200	-0.10(-6.52%)
Nov 11, 2010	1.528	1.528	1.435	1.496	30,596	+0.01(+0.48%)
Nov 10, 2010	1.419	1.510	1.282	1.489	123,700	+0.11(+8.01%)
Nov 09, 2010	1.612	1.613	1.379	1.379	170,050	-0.03(-2.41%)
Nov 08, 2010	1.265	1.413	1.253	1.413	187,600	+0.15(+12.17%)
Nov 05, 2010	1.229	1.312	1.210	1.260	172,850	+0.04(+3.61%)
Nov 04, 2010	1.159	1.217	1.155	1.216	150,800	+0.12(+10.61%)
Nov 03, 2010	1.099	1.099	1.070	1.099	13,400	+0.01(+0.75%)
Nov 02, 2010	1.069	1.141	1.069	1.091	84,100	+0.03(+2.49%)
Nov 01, 2010	1.163	1.211	1.065	1.065	83,500	-0.09(-7.96%)
Oct 29, 2010	1.108	1.188	1.069	1.157	56,200	+0.05(+4.45%)
Oct 28, 2010	1.042	1.109	1.038	1.107	26,900	+0.04(+3.78%)
Oct 27, 2010	1.069	1.069	1.067	1.067	6,000	-0.04(-3.89%)
Oct 25, 2010	1.100	1.112	1.071	1.110	50,900	+0.04(+3.74%)
Oct 22, 2010	1.081	1.092	1.070	1.070	10,550	+0.01(+0.84%)
Oct 21, 2010	1.117	1.138	1.060	1.061	31,900	+0.02(+1.73%)
Oct 20, 2010	1.058	1.113	1.043	1.043	20,200	-0.02(-2.27%)
Oct 19, 2010	1.090	1.115	1.053	1.067	40,065	-0.08(-6.67%)
Oct 18, 2010	1.178	1.178	1.128	1.144	29,200	-0.03(-2.65%)
Oct 15, 2010	1.171	1.211	1.170	1.175	23,120	-0.01(-0.67%)
Oct 14, 2010	1.226	1.236	1.172	1.183	38,400	-0.05(-4.23%)
Oct 13, 2010	1.166	1.235	1.165	1.235	31,975	+0.07(+6.35%)
Oct 12, 2010	1.157	1.187	1.134	1.161	21,020	-0.03(-2.92%)
Oct 08, 2010		1.196	1.196	1.196	0	+0.05(+4.12%)
Oct 07, 2010	1.212	1.224	1.109	1.149	30,400	-0.01(-0.83%)
Oct 06, 2010	1.162	1.241	1.133	1.159	98,150	+0.02(+1.58%)
Oct 05, 2010	1.080	1.150	1.070	1.141	62,700	+0.07(+6.06%)
Oct 04, 2010	1.116	1.147	1.064	1.075	32,900	-0.00(-0.29%)
Oct 01, 2010	1.062	1.130	1.062	1.078	55,600	+0.03(+2.63%)
Sep 30, 2010	1.111	1.111	1.040	1.051	13,900	-0.04(-3.86%)
Sep 29, 2010	1.121	1.121	1.065	1.093	61,100	+0.00(+0.41%)
Sep 28, 2010	1.066	1.120	1.052	1.089	46,100	+0.02(+1.62%)
Sep 27, 2010	1.062	1.337	1.036	1.071	32,100	+0.01(+0.68%)
Sep 24, 2010	1.114	1.122	1.022	1.064	105,000	-0.04(-3.54%)
Sep 23, 2010	1.131	1.131	1.054	1.103	27,000	-0.04(-3.83%)
Sep 22, 2010	1.101	1.147	1.093	1.147	30,760	+0.05(+4.75%)
Sep 21, 2010	1.125	1.139	1.047	1.095	66,100	-0.02(-1.88%)
Sep 20, 2010	1.107	1.140	1.107	1.116	67,100	-0.01(-0.67%)
Sep 17, 2010	1.125	1.135	1.101	1.123	20,800	-0.01(-0.58%)
Sep 15, 2010	1.135	1.157	1.099	1.130	19,900	-0.02(-1.99%)
Sep 14, 2010	1.082	1.155	1.082	1.153	65,900	+0.08(+7.72%)
Sep 13, 2010	1.071	1.091	1.010	1.070	56,500	+0.01(+0.70%)
Sep 10, 2010	1.024	1.066	1.013	1.063	39,900	+0.06(+5.88%)
Sep 09, 2010	1.007	1.065	1.004	1.004	12,400	-0.04(-3.69%)
Sep 08, 2010	1.050	1.082	1.022	1.042	29,000	+0.02(+2.21%)
Sep 07, 2010	1.047	1.047	1.016	1.020	18,200	+0.00(+0.10%)
Sep 03, 2010	1.028	1.029	0.9903	1.019	7,300	+0.00(+0.43%)
Sep 02, 2010	1.026	1.038	0.9967	1.015	58,400	-0.00(-0.20%)

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.