Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	2.645	2.645	2.568	2.568	391	-0.02(-0.59%)
Jan 30, 2012	2.561	2.584	2.561	2.584	1,956	-0.02(-0.59%)
Jan 26, 2012	2.599	2.599	2.599	2.599	0	+0.26(+11.15%)
Jan 25, 2012	2.338	2.338	2.323	2.338	2,916	+0.01(+0.33%)
Jan 24, 2012	2.315	2.668	2.315	2.331	1,201	+0.02(+0.66%)
Jan 23, 2012	2.599	2.599	2.315	2.315	5,635	-0.20(-7.93%)
Jan 20, 2012	2.584	2.584	2.453	2.515	4,764	+0.02(+0.61%)
Jan 19, 2012	2.538	2.538	2.438	2.499	1,826	+0.08(+3.16%)
Jan 18, 2012	2.484	2.530	2.423	2.423	5,217	-0.13(-5.11%)
Jan 17, 2012	2.729	2.729	2.430	2.553	11,566	-0.06(-2.35%)
Jan 13, 2012	2.622	2.630	2.614	2.614	847	+0.02(+0.89%)
Jan 12, 2012	2.591	2.660	2.591	2.591	1,434	+0.00(+0.00%)
Jan 11, 2012	2.591	2.607	2.469	2.591	2,608	-0.04(-1.46%)
Jan 10, 2012	2.591	2.630	2.591	2.630	1,826	-0.01(-0.29%)
Jan 09, 2012	2.622	2.637	2.613	2.637	521	-0.01(-0.39%)
Jan 06, 2012	2.683	2.683	2.648	2.648	2,167	+0.00(+0.10%)
Jan 05, 2012	2.591	2.683	2.553	2.645	713	+0.12(+4.86%)
Jan 04, 2012	2.530	2.599	2.522	2.522	521	+0.11(+4.44%)
Dec 30, 2011	2.093	2.446	1.970	2.415	16,933	+0.12(+5.00%)
Dec 29, 2011	2.369	2.407	2.300	2.300	3,358	-0.05(-2.28%)
Dec 28, 2011	2.338	2.354	2.300	2.354	1,173	+0.02(+0.66%)
Dec 27, 2011	2.338	2.377	2.338	2.338	1,334	-0.01(-0.33%)
Dec 23, 2011	2.423	2.423	2.346	2.346	3,052	-0.07(-2.86%)
Dec 21, 2011	2.369	2.499	2.354	2.415	10,173	+0.04(+1.61%)
Dec 20, 2011	2.377	2.392	2.338	2.377	3,289	+0.04(+1.64%)
Dec 19, 2011	2.492	2.553	2.300	2.338	10,422	-0.28(-10.82%)
Dec 16, 2011	2.637	2.645	2.607	2.622	31,590	-0.05(-2.01%)
Dec 15, 2011	2.691	2.691	2.576	2.676	2,086	+0.06(+2.35%)
Dec 14, 2011	2.683	2.691	2.614	2.614	755	-0.08(-3.13%)
Dec 13, 2011	2.683	2.867	2.683	2.699	1,043	-0.04(-1.40%)
Dec 12, 2011	2.683	2.737	2.683	2.737	3,525	+0.04(+1.42%)
Dec 07, 2011	2.699	2.699	2.699	2.699	260	-0.02(-0.85%)
Dec 06, 2011	2.798	2.798	2.722	2.722	6,361	-0.07(-2.47%)
Dec 05, 2011	2.913	2.921	2.791	2.791	10,825	+0.03(+1.11%)
Dec 02, 2011	2.814	2.814	2.760	2.760	25,238	-0.12(-4.00%)
Dec 01, 2011	2.906	2.959	2.814	2.875	3,575	-0.07(-2.34%)
Nov 30, 2011	2.837	3.005	2.806	2.944	16,696	-0.03(-1.03%)
Nov 28, 2011	2.975	2.975	2.975	2.975	782	-0.01(-0.26%)
Nov 23, 2011	2.967	2.982	2.982	2.982	1,565	-0.02(-0.77%)
Nov 17, 2011	3.074	3.005	3.005	3.005	913	-0.13(-4.16%)
Nov 15, 2011	3.136	3.136	3.136	3.136	782	+0.00(+0.00%)
Nov 14, 2011	3.097	3.136	3.097	3.136	1,010	+0.04(+1.24%)
Nov 11, 2011	3.097	3.097	3.097	3.097	391	+0.10(+3.32%)
Nov 09, 2011	3.090	2.998	2.998	2.998	913	+0.08(+2.89%)
Nov 08, 2011	2.990	2.990	2.913	2.913	1,043	-0.12(-3.80%)
Nov 07, 2011	3.036	3.067	3.028	3.028	2,086	+0.02(+0.51%)
Nov 04, 2011	3.051	3.051	2.990	3.013	652	+0.02(+0.77%)
Nov 03, 2011	2.990	2.990	2.990	2.990	144	-0.01(-0.26%)
Nov 02, 2011	3.067	3.067	2.929	2.998	2,608	-0.05(-1.76%)
Nov 01, 2011	2.998	3.067	2.998	3.051	1,956	+0.05(+1.53%)
Oct 31, 2011	3.005	3.005	3.005	3.005	130	-0.05(-1.51%)
Oct 28, 2011	3.082	3.082	3.051	3.051	652	-0.05(-1.49%)
Oct 27, 2011	3.067	3.097	3.059	3.097	4,318	+0.10(+3.32%)
Oct 25, 2011	2.913	2.998	2.998	2.998	652	+0.07(+2.36%)
Oct 19, 2011	2.875	2.929	2.929	2.929	391	-0.16(-5.21%)
Oct 18, 2011	2.783	3.105	2.775	3.090	2,492	+0.31(+11.33%)
Oct 17, 2011	2.906	2.936	2.775	2.775	10,499	-0.05(-1.90%)
Oct 14, 2011	3.036	3.036	2.829	2.829	7,288	-0.18(-5.87%)
Oct 12, 2011	2.952	3.005	3.005	3.005	6,130	+0.25(+8.89%)
Oct 11, 2011	2.906	2.998	2.760	2.760	3,782	-0.18(-6.25%)
Oct 10, 2011	3.051	3.059	2.860	2.944	9,004	+0.04(+1.32%)
Oct 07, 2011	2.944	2.944	2.906	2.906	260	-0.04(-1.30%)
Oct 05, 2011	2.913	2.944	2.944	2.944	4,695	+0.06(+2.13%)
Oct 03, 2011	2.883	2.883	2.883	2.883	0	-0.03(-1.05%)
Sep 30, 2011	2.913	2.921	2.913	2.913	1,956	-0.08(-2.56%)
Sep 29, 2011	3.067	3.067	2.906	2.990	12,782	-0.21(-6.47%)
Sep 23, 2011	3.074	3.197	3.197	3.197	12,390	+0.07(+2.21%)
Sep 22, 2011	3.228	3.251	3.128	3.128	2,478	+0.01(+0.25%)
Sep 21, 2011	3.235	3.251	3.105	3.120	10,151	+0.02(+0.49%)
Sep 20, 2011	3.082	3.159	3.082	3.105	13,881	+0.08(+2.79%)
Sep 19, 2011	3.059	3.059	2.981	3.021	2,217	-0.05(-1.75%)
Sep 16, 2011	3.090	3.136	3.067	3.074	3,850	-0.01(-0.25%)
Sep 15, 2011	3.051	3.082	2.890	3.082	4,043	+0.02(+0.50%)
Sep 13, 2011	3.067	3.067	3.067	3.067	0	+0.06(+2.04%)
Sep 12, 2011	3.044	3.044	2.929	3.005	1,476	-0.12(-3.92%)
Sep 08, 2011	3.074	3.128	3.128	3.128	8,217	+0.09(+3.03%)
Sep 07, 2011	3.044	3.044	2.936	3.036	391	+0.01(+0.25%)
Sep 06, 2011	2.944	3.028	2.944	3.028	782	+0.08(+2.86%)
Sep 02, 2011	2.929	2.982	2.929	2.944	9,246	-0.15(-4.95%)
Sep 01, 2011	3.128	3.128	3.067	3.097	10,373	-0.07(-2.18%)
Aug 31, 2011	3.220	3.228	3.105	3.166	6,782	-0.06(-1.90%)
Aug 30, 2011	3.236	3.243	3.228	3.228	1,173	-0.03(-0.94%)
Aug 29, 2011	3.335	3.335	3.120	3.258	1,695	+0.08(+2.66%)
Aug 26, 2011	3.113	3.335	3.074	3.174	6,195	+0.09(+2.99%)
Aug 25, 2011	3.343	3.358	3.082	3.082	2,347	-0.05(-1.71%)
Aug 24, 2011	3.136	3.136	3.082	3.136	1,695	+0.00(+0.00%)
Aug 23, 2011	3.113	3.136	2.936	3.136	1,304	+0.01(+0.24%)
Aug 22, 2011	3.136	3.136	3.128	3.128	2,021	-0.01(-0.24%)
Aug 19, 2011	3.128	3.136	3.032	3.136	2,737	+0.00(+0.00%)
Aug 18, 2011	3.090	3.136	3.090	3.136	2,478	+0.03(+0.99%)
Aug 17, 2011	3.136	3.136	2.913	3.105	2,219	-0.04(-1.22%)
Aug 16, 2011	3.212	3.212	3.071	3.143	3,391	+0.08(+2.50%)
Aug 15, 2011	3.021	3.182	3.021	3.067	1,587	+0.08(+2.57%)
Aug 12, 2011	3.205	3.205	2.990	2.990	4,956	+0.05(+1.83%)
Aug 11, 2011	3.136	3.143	2.929	2.936	6,552	-0.21(-6.59%)
Aug 10, 2011	3.067	3.143	2.975	3.143	13,650	+0.02(+0.49%)
Aug 09, 2011	2.936	3.143	2.875	3.128	6,546	+0.03(+0.99%)
Aug 08, 2011	2.775	3.308	2.775	3.097	8,767	-0.21(-6.26%)
Aug 05, 2011	3.358	3.373	3.067	3.304	2,865	-0.04(-1.15%)
Aug 04, 2011	3.396	3.413	3.143	3.343	8,287	-0.03(-0.91%)
Aug 03, 2011	3.182	3.488	3.174	3.373	10,114	+0.16(+5.01%)
Aug 02, 2011	3.320	3.327	3.128	3.212	7,062	+0.02(+0.72%)
Aug 01, 2011	3.327	3.327	3.128	3.189	9,426	-0.02(-0.48%)
Jul 29, 2011	3.113	3.258	3.028	3.205	4,695	-0.05(-1.42%)
Jul 28, 2011	3.090	3.266	3.090	3.251	2,478	+0.15(+4.69%)
Jul 27, 2011	3.113	3.182	3.105	3.105	3,877	+0.00(+0.00%)
Jul 26, 2011	3.105	3.143	3.105	3.105	6,417	-0.02(-0.61%)
Jul 25, 2011	2.913	3.228	2.913	3.124	15,515	+0.13(+4.49%)
Jul 22, 2011	3.051	3.205	2.959	2.990	14,867	-0.13(-4.18%)
Jul 21, 2011	3.228	3.228	3.060	3.120	7,215	-0.18(-5.35%)
Jul 20, 2011	2.936	3.297	2.898	3.297	25,955	+0.34(+11.40%)
Jul 19, 2011	3.021	3.090	2.892	2.959	14,662	-0.06(-2.03%)
Jul 18, 2011	3.136	3.136	2.990	3.021	5,977	-0.11(-3.43%)
Jul 15, 2011	3.136	3.136	3.097	3.128	11,323	+0.00(+0.00%)
Jul 14, 2011	3.128	3.128	3.128	3.128	216	+0.03(+0.99%)
Jul 13, 2011	3.097	3.097	3.097	3.097	521	-0.02(-0.74%)
Jul 12, 2011	3.166	3.182	3.082	3.120	2,273	-0.10(-3.10%)
Jul 11, 2011	3.097	3.220	3.097	3.220	1,565	+0.09(+2.94%)
Jul 08, 2011	3.097	3.243	3.097	3.128	3,933	+0.01(+0.25%)
Jul 07, 2011	3.189	3.189	3.090	3.120	9,615	-0.09(-2.86%)
Jul 06, 2011	3.358	3.358	3.090	3.212	9,307	-0.04(-1.18%)
Jul 05, 2011	3.212	3.258	3.074	3.251	7,892	-0.01(-0.24%)
Jul 01, 2011	3.151	3.258	3.082	3.258	7,570	+0.03(+0.95%)
Jun 30, 2011	2.929	3.519	2.929	3.228	16,524	+0.16(+5.25%)
Jun 29, 2011	3.128	3.251	3.036	3.067	6,166	-0.13(-4.08%)
Jun 28, 2011	3.166	3.243	3.151	3.197	15,124	+0.04(+1.21%)
Jun 27, 2011	3.396	3.588	2.860	3.159	76,690	+0.02(+0.49%)
Jun 24, 2011	2.860	3.320	2.798	3.143	592,496	+0.28(+9.92%)
Jun 23, 2011	2.844	3.082	2.783	2.860	24,994	-0.02(-0.80%)
Jun 22, 2011	2.906	2.982	2.875	2.883	23,570	-0.04(-1.31%)
Jun 21, 2011	3.113	3.174	2.844	2.921	14,827	-0.18(-5.69%)
Jun 20, 2011	3.067	3.105	2.982	3.097	10,135	+0.12(+3.86%)
Jun 17, 2011	2.875	3.113	2.806	2.982	34,755	+0.14(+4.85%)
Jun 16, 2011	2.814	2.844	2.752	2.844	18,453	+0.05(+1.92%)
Jun 15, 2011	3.021	3.021	2.760	2.791	16,855	-0.28(-9.00%)
Jun 14, 2011	2.998	3.074	2.952	3.067	18,933	+0.11(+3.63%)
Jun 13, 2011	3.013	3.059	2.936	2.959	21,548	-0.05(-1.53%)
Jun 10, 2011	3.067	3.128	2.936	3.005	40,914	-0.08(-2.49%)
Jun 09, 2011	3.120	3.120	3.067	3.082	8,754	+0.02(+0.50%)
Jun 08, 2011	2.959	3.197	2.921	3.067	17,178	+0.12(+3.90%)
Jun 07, 2011	2.913	3.197	2.913	2.952	29,272	+0.12(+4.05%)
Jun 06, 2011	3.458	3.458	2.837	2.837	19,565	-0.40(-12.32%)
Jun 03, 2011	3.350	3.381	3.235	3.235	11,111	-0.35(-9.83%)
May 24, 2011	3.488	3.680	3.458	3.588	18,918	+0.12(+3.54%)
May 23, 2011	3.358	3.642	3.358	3.465	11,413	+0.12(+3.43%)
May 20, 2011	3.312	3.412	3.312	3.350	25,180	+0.04(+1.16%)
May 19, 2011	3.412	3.419	3.281	3.312	20,507	-0.04(-1.14%)
May 18, 2011	3.373	3.396	3.297	3.350	21,764	+0.05(+1.63%)
May 17, 2011	3.228	3.435	3.228	3.297	32,314	+0.08(+2.38%)
May 16, 2011	3.389	3.389	3.212	3.220	21,880	-0.18(-5.41%)
May 13, 2011	3.450	3.557	3.404	3.404	11,633	-0.02(-0.45%)
May 12, 2011	3.458	3.458	3.389	3.419	6,927	-0.04(-1.11%)
May 11, 2011	3.741	3.925	3.458	3.458	26,463	-0.28(-7.58%)
May 10, 2011	4.347	4.347	3.657	3.741	24,421	-0.57(-13.17%)
May 09, 2011	4.370	4.585	4.209	4.309	20,477	-0.06(-1.40%)
May 06, 2011	4.631	4.631	4.324	4.370	5,853	-0.15(-3.39%)
May 05, 2011	4.493	4.677	4.407	4.523	8,620	+0.02(+0.34%)
May 04, 2011	4.930	4.930	4.508	4.508	9,599	-0.35(-7.26%)
May 03, 2011	4.600	5.313	4.600	4.861	8,288	-0.11(-2.16%)
May 02, 2011	5.068	5.160	4.968	4.968	2,212	-0.20(-3.86%)
Apr 29, 2011	5.390	5.390	5.129	5.168	6,590	-0.14(-2.60%)
Apr 28, 2011	5.352	5.352	5.275	5.306	4,810	-0.07(-1.28%)
Apr 27, 2011	5.436	5.436	5.344	5.375	3,494	-0.04(-0.71%)
Apr 26, 2011	5.336	5.451	5.298	5.413	5,192	+0.18(+3.37%)
Apr 25, 2011	5.214	5.237	5.152	5.237	2,710	-0.02(-0.29%)
Apr 21, 2011	5.175	5.298	5.175	5.252	3,307	+0.13(+2.54%)
Apr 20, 2011	5.037	5.321	5.037	5.122	5,616	+0.24(+4.87%)
Apr 19, 2011	4.945	4.945	4.853	4.884	1,695	-0.03(-0.62%)
Apr 18, 2011	4.884	4.984	4.884	4.915	2,681	-0.08(-1.54%)
Apr 15, 2011	4.907	4.999	4.907	4.991	6,182	+0.07(+1.40%)
Apr 14, 2011	4.907	4.968	4.891	4.922	4,995	+0.00(+0.00%)
Apr 13, 2011	4.968	5.091	4.915	4.922	5,145	+0.02(+0.31%)
Apr 12, 2011	5.106	5.129	4.907	4.907	4,782	-0.21(-4.05%)
Apr 11, 2011	4.822	5.273	4.822	5.114	5,802	+0.03(+0.60%)
Apr 08, 2011	5.352	5.352	5.083	5.083	4,900	-0.16(-3.07%)
Apr 07, 2011	6.057	6.057	5.122	5.244	14,222	-0.81(-13.31%)
Apr 06, 2011	6.463	6.463	5.980	6.049	5,724	-0.28(-4.36%)
Apr 05, 2011	6.663	6.663	6.249	6.325	12,722	-0.21(-3.28%)
Apr 04, 2011	6.341	7.161	6.341	6.540	20,806	+0.28(+4.53%)
Apr 01, 2011	5.628	6.356	5.597	6.256	13,950	+0.63(+11.17%)
Mar 31, 2011	5.605	5.628	5.589	5.628	5,504	+0.03(+0.55%)
Mar 30, 2011	5.444	5.620	4.800	5.597	6,637	+0.26(+4.89%)
Mar 29, 2011	5.244	5.336	5.175	5.336	13,886	+0.09(+1.75%)
Mar 28, 2011	5.206	5.275	5.206	5.244	3,743	+0.08(+1.63%)
Mar 25, 2011	5.275	5.275	5.045	5.160	2,595	+0.17(+3.38%)
Mar 24, 2011	5.129	5.129	4.884	4.991	8,420	+0.01(+0.15%)
Mar 23, 2011	4.846	4.984	4.846	4.984	5,751	-0.01(-0.15%)
Mar 22, 2011	4.938	4.991	4.930	4.991	1,108	-0.13(-2.54%)
Mar 21, 2011	4.792	5.122	4.753	5.122	4,855	+0.38(+8.09%)
Mar 18, 2011	4.715	4.753	4.654	4.738	12,936	+0.04(+0.82%)
Mar 17, 2011	4.569	4.730	4.433	4.700	10,887	+0.28(+6.24%)
Mar 16, 2011	4.539	4.539	4.424	4.424	2,791	-0.12(-2.53%)
Mar 15, 2011	4.416	4.577	4.416	4.539	2,772	-0.07(-1.50%)
Mar 14, 2011	4.669	4.677	4.569	4.608	10,577	-0.13(-2.75%)
Mar 11, 2011	4.661	4.738	4.661	4.738	13,074	+0.08(+1.81%)
Mar 10, 2011	5.014	5.014	4.654	4.654	9,107	-0.47(-9.13%)
Mar 09, 2011	5.022	5.122	5.022	5.122	3,905	+0.09(+1.83%)
Mar 08, 2011	4.891	5.029	4.846	5.029	2,406	+0.14(+2.82%)
Mar 07, 2011	4.968	4.968	4.891	4.891	2,116	-0.18(-3.48%)
Mar 04, 2011	5.106	5.175	5.060	5.068	4,572	-0.06(-1.20%)
Mar 03, 2011	4.761	5.129	4.761	5.129	10,144	+0.41(+8.78%)
Mar 02, 2011	4.723	4.769	4.669	4.715	1,169	+0.02(+0.33%)
Mar 01, 2011	4.746	4.792	4.677	4.700	2,105	+0.00(+0.00%)
Feb 28, 2011	4.715	4.715	4.646	4.700	2,506	+0.06(+1.32%)
Feb 25, 2011	4.707	4.707	4.531	4.638	11,093	-0.08(-1.63%)
Feb 24, 2011	4.500	4.715	4.500	4.715	5,721	+0.21(+4.59%)
Feb 23, 2011	5.145	5.145	4.255	4.508	15,290	-0.58(-11.31%)
Feb 22, 2011	5.175	5.175	5.083	5.083	79,998	-0.13(-2.50%)
Feb 18, 2011	5.137	5.214	4.945	5.214	14,430	+0.08(+1.49%)
Feb 17, 2011	4.838	5.244	4.838	5.137	7,284	+0.29(+6.01%)
Feb 16, 2011	4.907	4.907	4.232	4.846	6,216	-0.02(-0.47%)
Feb 15, 2011	4.945	5.022	4.869	4.869	34,445	-0.05(-0.94%)
Feb 14, 2011	4.945	5.045	4.838	4.915	69,913	-0.02(-0.31%)
Feb 11, 2011	4.454	5.329	4.332	4.930	98,336	+0.45(+10.10%)
Feb 10, 2011	4.094	4.477	4.094	4.477	86,230	+0.38(+9.16%)
Feb 09, 2011	4.171	4.445	4.094	4.102	6,907	-0.07(-1.65%)
Feb 08, 2011	3.565	4.270	3.565	4.171	8,467	+0.64(+18.26%)
Feb 07, 2011	3.849	3.958	3.458	3.527	6,466	-0.35(-8.91%)
Feb 04, 2011	4.079	4.079	3.810	3.872	5,274	-0.21(-5.08%)
Feb 03, 2011	4.117	4.178	4.025	4.079	7,559	-0.03(-0.75%)
Feb 02, 2011	4.056	4.140	4.010	4.109	23,178	-0.01(-0.19%)

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.