Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	1.470	1.715	1.412	1.571	135,843	+0.09(+6.34%)
Jul 28, 2011	1.549	1.585	1.470	1.477	98,288	-0.07(-4.65%)
Jul 27, 2011	1.650	1.679	1.549	1.549	26,709	-0.12(-6.93%)
Jul 26, 2011	1.657	1.715	1.621	1.664	17,054	+0.01(+0.56%)
Jul 25, 2011	1.621	1.657	1.578	1.655	48,711	+0.01(+0.75%)
Jul 22, 2011	1.657	1.715	1.614	1.643	40,403	+0.01(+0.57%)
Jul 21, 2011	1.671	1.700	1.571	1.633	43,773	-0.00(-0.13%)
Jul 20, 2011	1.556	1.657	1.556	1.635	30,094	+0.09(+5.58%)
Jul 19, 2011	1.578	1.614	1.535	1.549	26,304	-0.02(-1.38%)
Jul 18, 2011	1.628	1.657	1.520	1.571	96,819	-0.06(-3.96%)
Jul 15, 2011	1.671	1.679	1.621	1.635	27,268	+0.00(+0.00%)
Jul 14, 2011	1.765	1.765	1.635	1.635	64,072	-0.12(-6.58%)
Jul 13, 2011	1.758	1.815	1.722	1.751	67,542	+0.01(+0.41%)
Jul 12, 2011	1.643	1.787	1.621	1.744	43,740	+0.10(+6.14%)
Jul 11, 2011	1.765	1.767	1.621	1.643	89,235	-0.15(-8.43%)
Jul 08, 2011	1.758	1.823	1.729	1.794	73,624	+0.04(+2.47%)
Jul 07, 2011	1.909	1.931	1.700	1.751	196,615	-0.15(-7.95%)
Jul 06, 2011	1.441	2.068	1.441	1.902	622,281	+0.44(+30.05%)
Jul 05, 2011	1.455	1.477	1.441	1.463	13,250	-0.03(-1.93%)
Jul 01, 2011	1.455	1.491	1.455	1.491	50,715	+0.03(+1.97%)
Jun 30, 2011	1.455	1.484	1.441	1.463	28,813	+0.02(+1.50%)
Jun 29, 2011	1.412	1.455	1.390	1.441	27,095	+0.06(+4.17%)
Jun 28, 2011	1.369	1.434	1.369	1.383	34,425	+0.04(+2.67%)
Jun 27, 2011	1.365	1.390	1.297	1.347	27,756	+0.00(+0.00%)
Jun 24, 2011	1.354	1.398	1.282	1.347	48,709	-0.01(-1.06%)
Jun 23, 2011	1.441	1.441	1.347	1.362	83,004	-0.09(-6.44%)
Jun 22, 2011	1.448	1.484	1.448	1.455	58,082	-0.01(-0.49%)
Jun 21, 2011	1.441	1.491	1.441	1.463	46,888	+0.02(+1.50%)
Jun 20, 2011	1.484	1.513	1.383	1.441	94,462	+0.06(+4.17%)
Jun 17, 2011	1.448	1.448	1.340	1.383	87,290	-0.04(-3.03%)
Jun 16, 2011	1.412	1.506	1.383	1.427	94,530	+0.01(+0.51%)
Jun 15, 2011	1.369	1.419	1.341	1.419	62,197	+0.03(+2.07%)
Jun 14, 2011	1.441	1.444	1.376	1.390	64,810	+0.00(+0.00%)
Jun 13, 2011	1.354	1.448	1.333	1.390	120,261	+0.02(+1.58%)
Jun 10, 2011	1.390	1.390	1.218	1.369	155,553	-0.02(-1.55%)
Jun 09, 2011	1.412	1.441	1.333	1.390	157,657	-0.06(-3.98%)
Jun 08, 2011	1.455	1.491	1.340	1.448	125,289	-0.04(-2.43%)
Jun 07, 2011	1.563	1.563	1.383	1.484	266,829	-0.08(-5.07%)
Jun 06, 2011	1.671	1.675	1.556	1.563	94,343	-0.12(-6.87%)
Jun 03, 2011	1.686	1.729	1.671	1.679	36,535	-0.13(-7.17%)
May 24, 2011	1.808	1.823	1.787	1.808	29,813	+0.02(+1.21%)
May 23, 2011	1.801	1.859	1.787	1.787	79,129	-0.02(-1.20%)
May 20, 2011	1.816	1.916	1.801	1.808	103,869	-0.04(-2.33%)
May 19, 2011	1.916	1.974	1.837	1.852	204,411	-0.03(-1.53%)
May 18, 2011	1.916	1.931	1.837	1.880	142,685	-0.06(-2.97%)
May 17, 2011	1.945	1.945	1.859	1.938	132,230	-0.01(-0.37%)
May 16, 2011	2.147	2.147	1.938	1.945	100,402	-0.21(-9.70%)
May 13, 2011	2.075	2.233	1.952	2.154	236,481	+0.04(+2.05%)
May 12, 2011	1.952	2.125	1.909	2.111	200,046	+0.13(+6.55%)
May 11, 2011	1.974	1.981	1.888	1.981	40,438	+0.00(+0.00%)
May 10, 2011	1.916	1.981	1.801	1.981	185,039	+0.14(+7.42%)
May 09, 2011	1.988	1.988	1.835	1.844	150,315	-0.14(-7.25%)
May 06, 2011	1.960	2.053	1.909	1.988	61,539	+0.07(+3.76%)
May 05, 2011	1.981	1.981	1.909	1.916	81,100	-0.06(-3.27%)
May 04, 2011	1.909	2.017	1.895	1.981	176,050	+0.05(+2.61%)
May 03, 2011	2.125	2.134	1.844	1.931	323,485	-0.27(-12.13%)
May 02, 2011	2.140	2.197	2.068	2.197	232,341	+0.04(+1.67%)
Apr 29, 2011	2.219	2.219	2.154	2.161	103,707	-0.06(-2.91%)
Apr 28, 2011	2.183	2.277	2.176	2.226	70,693	+0.02(+0.98%)
Apr 27, 2011	2.097	2.205	2.053	2.205	185,620	+0.10(+4.62%)
Apr 26, 2011	2.183	2.190	2.075	2.107	179,410	-0.07(-3.15%)
Apr 25, 2011	2.197	2.212	2.161	2.176	135,491	-0.05(-2.27%)
Apr 21, 2011	2.241	2.305	2.197	2.226	152,168	-0.01(-0.64%)
Apr 20, 2011	2.327	2.327	2.233	2.241	70,892	-0.02(-0.96%)
Apr 19, 2011	2.341	2.341	2.248	2.262	49,961	-0.07(-3.09%)
Apr 18, 2011	2.341	2.478	2.169	2.334	168,889	-0.05(-2.11%)
Apr 15, 2011	2.421	2.493	2.341	2.385	88,000	-0.05(-2.07%)
Apr 14, 2011	2.341	2.435	2.320	2.435	97,442	+0.08(+3.36%)
Apr 13, 2011	2.377	2.442	2.327	2.356	102,903	+0.01(+0.62%)
Apr 12, 2011	2.471	2.471	2.219	2.341	162,664	-0.13(-5.25%)
Apr 11, 2011	2.529	2.529	2.341	2.471	162,910	-0.02(-0.87%)
Apr 08, 2011	2.594	2.615	2.414	2.493	185,924	-0.08(-3.08%)
Apr 07, 2011	2.716	2.767	2.493	2.572	362,619	-0.06(-2.19%)
Apr 06, 2011	2.435	2.630	2.423	2.630	453,710	+0.19(+7.99%)
Apr 05, 2011	2.399	2.435	2.305	2.435	132,320	+0.03(+1.20%)
Apr 04, 2011	2.327	2.428	2.298	2.406	151,171	+0.06(+2.45%)
Apr 01, 2011	2.305	2.349	2.291	2.349	133,685	+0.04(+1.88%)
Mar 31, 2011	2.305	2.363	2.305	2.305	112,784	-0.02(-0.93%)
Mar 30, 2011	2.399	2.399	2.313	2.327	128,169	-0.06(-2.42%)
Mar 29, 2011	2.298	2.405	2.291	2.385	150,565	+0.06(+2.48%)
Mar 28, 2011	2.269	2.406	2.269	2.327	321,574	+0.06(+2.87%)
Mar 25, 2011	2.255	2.356	2.233	2.262	159,256	-0.01(-0.32%)
Mar 24, 2011	2.269	2.298	2.205	2.269	144,416	+0.07(+3.28%)
Mar 23, 2011	2.125	2.241	2.053	2.197	198,851	+0.07(+3.39%)
Mar 22, 2011	2.269	2.269	2.089	2.125	206,224	-0.11(-4.84%)
Mar 21, 2011	2.241	2.478	2.097	2.233	480,699	-0.05(-2.21%)
Mar 18, 2011	1.801	2.305	1.758	2.284	914,600	+0.55(+32.08%)
Mar 17, 2011	1.801	1.801	1.715	1.729	282,967	-0.08(-4.38%)
Mar 16, 2011	1.866	1.902	1.751	1.808	221,781	-0.09(-4.92%)
Mar 15, 2011	1.852	1.960	1.700	1.902	349,011	-0.13(-6.38%)
Mar 14, 2011	2.197	2.205	1.924	2.032	313,436	-0.16(-7.24%)
Mar 11, 2011	2.154	2.190	2.068	2.190	197,428	+0.04(+2.01%)
Mar 10, 2011	2.233	2.277	2.017	2.147	612,197	-0.14(-5.99%)
Mar 09, 2011	2.341	2.363	2.255	2.284	128,881	-0.06(-2.46%)
Mar 08, 2011	2.334	2.413	2.277	2.341	153,761	+0.00(+0.00%)
Mar 07, 2011	2.478	2.478	2.212	2.341	466,592	-0.10(-4.13%)
Mar 04, 2011	2.630	2.630	2.421	2.442	166,305	-0.15(-5.83%)
Mar 03, 2011	2.450	2.651	2.414	2.594	220,472	+0.10(+4.05%)
Mar 02, 2011	2.702	2.702	2.450	2.493	489,297	-0.25(-9.19%)
Mar 01, 2011	2.882	2.882	2.651	2.745	373,853	-0.05(-1.80%)
Feb 28, 2011	2.975	2.975	2.752	2.795	220,093	-0.09(-3.00%)
Feb 25, 2011	2.831	3.011	2.831	2.882	394,049	+0.11(+3.90%)
Feb 24, 2011	2.817	2.867	2.738	2.774	135,893	-0.07(-2.53%)
Feb 23, 2011	2.767	2.867	2.594	2.846	518,746	+0.06(+2.33%)
Feb 22, 2011	3.062	3.069	2.694	2.781	729,431	-0.39(-12.27%)
Feb 18, 2011	3.242	3.278	3.062	3.170	376,981	-0.06(-2.00%)
Feb 17, 2011	3.026	3.235	2.997	3.235	271,924	+0.19(+6.40%)
Feb 16, 2011	3.163	3.184	2.925	3.040	564,078	-0.05(-1.63%)
Feb 15, 2011	3.307	3.422	3.069	3.091	901,906	-0.17(-5.30%)
Feb 14, 2011	3.040	3.379	3.040	3.264	1,647,550	+0.24(+7.86%)
Feb 11, 2011	2.990	3.127	2.918	3.026	426,523	+0.04(+1.20%)
Feb 10, 2011	2.968	3.026	2.918	2.990	261,598	+0.00(+0.00%)
Feb 09, 2011	3.055	3.163	2.896	2.990	629,337	-0.08(-2.58%)
Feb 08, 2011	2.932	3.242	2.932	3.069	1,389,142	+0.15(+5.19%)
Feb 07, 2011	2.709	2.932	2.702	2.918	348,028	+0.18(+6.58%)
Feb 04, 2011	2.954	3.073	2.723	2.738	792,750	-0.17(-5.94%)
Feb 03, 2011	2.860	3.055	2.759	2.911	1,340,705	+0.27(+10.08%)
Feb 02, 2011	2.140	2.644	2.133	2.644	1,398,387	+0.49(+22.74%)
Feb 01, 2011	2.190	2.233	2.125	2.154	357,089	-0.06(-2.61%)
Jan 31, 2011	2.255	2.334	2.161	2.212	651,773	-0.03(-1.29%)
Jan 28, 2011	2.392	2.399	2.183	2.241	525,486	-0.16(-6.61%)
Jan 27, 2011	2.313	2.644	2.233	2.399	1,455,707	+0.12(+5.05%)
Jan 26, 2011	2.334	2.349	2.147	2.284	868,985	-0.01(-0.63%)
Jan 25, 2011	2.154	2.406	2.053	2.298	695,144	+0.11(+4.93%)
Jan 24, 2011	2.392	2.421	2.140	2.190	525,503	-0.24(-10.06%)
Jan 21, 2011	2.370	2.594	2.334	2.435	863,888	+0.15(+6.62%)
Jan 20, 2011	2.529	2.558	2.075	2.284	1,394,660	-0.28(-10.96%)
Jan 19, 2011	2.911	2.990	2.392	2.565	1,865,802	-0.43(-14.22%)
Jan 18, 2011	2.767	3.184	2.738	2.990	3,011,892	+0.25(+9.21%)
Jan 14, 2011	2.269	2.767	2.219	2.738	1,878,086	+0.45(+19.87%)
Jan 13, 2011	1.909	2.377	1.823	2.284	1,897,923	+0.40(+21.46%)
Jan 12, 2011	1.823	1.895	1.744	1.880	378,492	+0.08(+4.40%)
Jan 11, 2011	1.715	1.828	1.700	1.801	351,241	+0.03(+1.63%)
Jan 10, 2011	1.765	1.916	1.614	1.772	1,144,236	-0.01(-0.41%)
Jan 07, 2011	1.715	1.938	1.549	1.780	2,907,990	+0.22(+14.35%)
Jan 06, 2011	1.218	1.758	1.196	1.556	1,858,599	+0.39(+33.34%)
Jan 05, 2011	1.102	1.174	1.052	1.167	186,474	+0.04(+3.18%)
Jan 04, 2011	1.009	1.138	1.009	1.131	279,217	+0.15(+15.44%)
Jan 03, 2011	0.9222	1.009	0.9222	0.9798	98,034	+0.04(+4.62%)
Dec 31, 2010	0.9366	0.9654	0.9294	0.9366	171,704	-0.03(-2.99%)
Dec 30, 2010	0.9438	1.009	0.9366	0.9654	146,618	-0.01(-0.74%)
Dec 29, 2010	1.023	1.023	0.9150	0.9726	227,773	-0.04(-4.26%)
Dec 28, 2010	1.045	1.066	1.009	1.016	229,887	-0.05(-4.73%)
Dec 27, 2010	1.189	1.189	1.045	1.066	171,492	-0.07(-6.33%)
Dec 23, 2010	1.146	1.210	1.081	1.138	286,150	+0.03(+2.60%)
Dec 22, 2010	1.009	1.362	1.009	1.109	1,462,658	+0.01(+0.65%)
Dec 21, 2010	0.9870	1.261	0.8645	1.102	1,761,946	+0.15(+15.91%)
Dec 20, 2010	1.088	1.124	0.9222	0.9510	773,876	-0.05(-5.04%)
Dec 17, 2010	0.7637	1.081	0.7421	1.001	1,834,995	+0.27(+37.62%)
Dec 16, 2010	0.7349	0.7709	0.7205	0.7277	207,963	-0.01(-0.98%)
Dec 15, 2010	0.7709	0.7782	0.7277	0.7349	136,318	-0.05(-6.42%)
Dec 14, 2010	0.7925	0.7925	0.7709	0.7853	56,420	-0.02(-2.68%)
Dec 13, 2010	0.8069	0.8141	0.7925	0.8069	47,361	-0.01(-0.88%)
Dec 10, 2010	0.7925	0.8213	0.7781	0.8141	50,611	+0.01(+1.80%)
Dec 09, 2010	0.7925	0.8069	0.7709	0.7997	74,099	+0.00(+0.00%)
Dec 08, 2010	0.7925	0.8069	0.7781	0.7997	88,212	+0.01(+0.91%)
Dec 07, 2010	0.7925	0.8069	0.7565	0.7925	110,595	+0.00(+0.00%)
Dec 06, 2010	0.7997	0.8501	0.7925	0.7925	70,237	-0.03(-3.51%)
Dec 03, 2010	0.8645	0.8862	0.7637	0.8213	192,107	-0.02(-2.56%)
Dec 02, 2010	0.8357	0.8934	0.8357	0.8429	52,460	-0.01(-0.85%)
Dec 01, 2010	0.8501	0.8861	0.8357	0.8501	77,592	-0.01(-1.67%)
Nov 30, 2010	0.8645	0.9006	0.8645	0.8645	70,654	-0.02(-2.44%)
Nov 29, 2010	0.8790	0.9150	0.8645	0.8862	39,021	-0.01(-1.60%)
Nov 26, 2010	0.8790	0.9150	0.8717	0.9006	22,458	+0.01(+0.81%)
Nov 24, 2010	0.8934	0.8934	0.8934	0.8934	68,319	-0.01(-1.59%)
Nov 23, 2010	0.8934	0.9150	0.8862	0.9078	31,624	+0.00(+0.00%)
Nov 22, 2010	0.9006	0.9193	0.8790	0.9078	27,103	-0.01(-1.56%)
Nov 19, 2010	0.9222	0.9553	0.9006	0.9222	42,494	-0.01(-0.78%)
Nov 18, 2010	0.9654	0.9654	0.8717	0.9294	87,225	+0.04(+4.03%)
Nov 17, 2010	0.9582	0.9726	0.8645	0.8934	44,292	-0.04(-4.62%)
Nov 16, 2010	0.9078	0.9942	0.9078	0.9366	122,881	+0.00(+0.00%)
Nov 15, 2010	0.9726	0.9870	0.9150	0.9366	74,318	-0.04(-3.70%)
Nov 12, 2010	1.030	1.059	0.9294	0.9726	192,358	-0.08(-7.53%)
Nov 11, 2010	1.167	1.182	1.023	1.052	81,911	-0.05(-4.58%)
Nov 10, 2010	1.109	1.146	1.102	1.102	37,838	-0.01(-0.65%)
Nov 09, 2010	1.131	1.146	1.030	1.109	53,337	+0.09(+8.45%)
Nov 08, 2010	1.254	1.254	1.016	1.023	156,185	-0.06(-5.96%)
Nov 05, 2010	1.167	1.182	0.9870	1.088	218,806	-0.09(-7.36%)
Nov 04, 2010	1.182	1.210	1.167	1.174	107,607	-0.01(-1.22%)
Nov 03, 2010	1.304	1.304	1.189	1.189	39,205	-0.11(-8.33%)
Nov 02, 2010	1.297	1.297	1.203	1.297	45,253	+0.00(+0.00%)
Nov 01, 2010	1.232	1.297	1.160	1.297	64,986	+0.04(+3.45%)
Oct 29, 2010	1.261	1.297	1.189	1.254	60,953	-0.02(-1.69%)
Oct 28, 2010	1.369	1.369	1.239	1.275	101,960	-0.10(-7.33%)
Oct 27, 2010	1.318	1.484	1.297	1.376	276,007	+0.28(+25.66%)
Oct 25, 2010	1.095	1.145	1.052	1.095	107,794	+0.03(+2.70%)
Oct 22, 2010	1.045	1.095	1.045	1.066	99,026	+0.01(+0.68%)
Oct 21, 2010	1.073	1.131	1.045	1.059	110,093	-0.04(-3.92%)
Oct 20, 2010	0.9726	1.297	0.9726	1.102	368,561	+0.13(+13.33%)
Oct 19, 2010	0.9942	1.009	0.9366	0.9726	27,764	-0.02(-2.17%)
Oct 18, 2010	0.9654	1.016	0.8573	0.9942	245,166	+0.01(+0.73%)
Oct 15, 2010	1.009	1.044	0.9654	0.9870	54,948	-0.04(-3.87%)
Oct 14, 2010	1.073	1.081	1.009	1.027	41,292	-0.04(-3.96%)
Oct 13, 2010	1.009	1.073	1.009	1.069	37,697	+0.06(+6.00%)
Oct 12, 2010	1.001	1.044	0.9582	1.009	49,536	+0.01(+1.16%)
Oct 11, 2010	0.9798	1.016	0.9582	0.9971	36,118	-0.01(-1.14%)
Oct 08, 2010	1.088	1.088	0.9511	1.009	142,965	-0.04(-4.11%)
Oct 07, 2010	1.081	1.081	1.009	1.052	15,719	-0.03(-2.67%)
Oct 06, 2010	1.001	1.153	0.9798	1.081	129,056	+0.11(+11.11%)
Oct 05, 2010	1.045	1.045	0.9439	0.9726	22,316	-0.02(-2.17%)
Oct 04, 2010	0.9942	1.030	0.9078	0.9942	116,721	+0.00(+0.00%)
Oct 01, 2010	1.023	1.023	0.9726	0.9942	48,726	-0.01(-0.72%)
Sep 30, 2010	1.081	1.081	0.9942	1.001	61,292	-0.04(-3.47%)
Sep 29, 2010	1.081	1.109	1.001	1.037	89,814	-0.05(-4.63%)
Sep 28, 2010	1.117	1.117	1.081	1.088	40,652	-0.04(-3.83%)
Sep 27, 2010	1.167	1.196	1.102	1.131	48,852	-0.04(-3.09%)
Sep 24, 2010	1.182	1.182	1.138	1.167	30,329	+0.03(+2.53%)
Sep 23, 2010	1.117	1.203	1.081	1.138	57,518	+0.04(+3.95%)
Sep 22, 2010	1.138	1.153	1.095	1.095	50,795	-0.06(-5.00%)
Sep 21, 2010	1.146	1.210	1.095	1.153	52,340	+0.01(+0.63%)
Sep 20, 2010	1.326	1.326	1.138	1.146	92,006	-0.10(-8.09%)
Sep 17, 2010	1.311	1.354	1.246	1.246	72,182	-0.09(-6.99%)
Sep 15, 2010	1.340	1.340	1.297	1.340	32,387	-0.04(-2.62%)
Sep 14, 2010	1.405	1.405	1.318	1.376	36,738	-0.06(-4.02%)
Sep 13, 2010	1.347	1.477	1.261	1.434	138,975	+0.09(+6.42%)
Sep 10, 2010	1.390	1.441	1.347	1.347	24,368	-0.04(-3.11%)
Sep 09, 2010	1.333	1.419	1.333	1.390	74,443	-0.06(-4.46%)
Sep 08, 2010	1.599	1.599	1.354	1.455	46,305	+0.01(+1.00%)
Sep 07, 2010	1.729	1.729	1.376	1.441	178,755	-0.26(-15.25%)
Sep 03, 2010	1.873	1.873	1.635	1.700	92,998	-0.05(-2.88%)
Sep 02, 2010	1.585	1.924	1.398	1.751	306,046	+0.32(+22.73%)

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.