Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.200	2.200	2.090	2.110	3,500	+0.01(+0.47%)
May 30, 2012	2.100	2.100	2.100	2.100	1,100	+0.01(+0.48%)
May 29, 2012	2.090	2.090	2.090	2.090	400	+0.03(+1.46%)
May 24, 2012	2.090	2.060	2.060	2.060	2,400	-0.13(-5.82%)
May 23, 2012	2.240	2.240	2.060	2.187	1,018	-0.07(-3.22%)
May 22, 2012	2.040	2.260	2.040	2.260	700	+0.24(+11.88%)
May 21, 2012	2.020	2.030	2.020	2.020	2,200	+0.00(+0.00%)
May 18, 2012	2.020	2.120	2.020	2.020	5,927	-0.27(-11.79%)
May 17, 2012	2.000	2.290	2.000	2.290	1,118	+0.32(+16.24%)
May 16, 2012	2.360	2.360	1.970	1.970	4,015	+0.02(+1.03%)
May 15, 2012	2.000	2.100	1.950	1.950	17,141	-0.05(-2.52%)
May 14, 2012	2.001	2.001	2.001	2.001	300	+0.04(+2.07%)
May 11, 2012	1.970	2.050	1.950	1.960	11,813	-0.09(-4.30%)
May 10, 2012	2.150	2.150	1.950	2.048	33,660	-0.10(-4.74%)
May 09, 2012	2.170	2.170	2.078	2.150	9,901	+0.00(+0.00%)
May 08, 2012	2.260	2.260	2.150	2.150	2,400	-0.10(-4.45%)
May 07, 2012	2.200	2.368	2.200	2.250	4,405	-0.14(-5.85%)
May 04, 2012	2.150	2.390	2.140	2.390	5,125	+0.24(+11.16%)
May 03, 2012	2.190	2.380	2.150	2.150	6,000	-0.05(-2.27%)
May 02, 2012	2.190	2.230	2.190	2.200	15,015	+0.01(+0.45%)
May 01, 2012	2.530	2.530	2.170	2.190	9,200	-0.17(-7.20%)
Apr 30, 2012	2.178	2.360	2.130	2.360	44,145	+0.21(+9.77%)
Apr 27, 2012	2.060	2.150	2.060	2.150	905	+0.09(+4.37%)
Apr 26, 2012	2.210	2.230	2.000	2.060	12,985	-0.15(-7.00%)
Apr 25, 2012	2.400	2.400	2.170	2.215	15,740	-0.20(-8.28%)
Apr 24, 2012	2.410	2.500	2.340	2.415	12,692	-0.15(-6.03%)
Apr 23, 2012	2.490	2.600	2.490	2.570	4,359	+0.08(+3.21%)
Apr 20, 2012	2.480	2.490	2.350	2.490	3,641	+0.02(+0.81%)
Apr 19, 2012	2.372	2.470	2.372	2.470	2,000	+0.06(+2.49%)
Apr 18, 2012	2.400	2.410	2.390	2.410	2,159	+0.01(+0.21%)
Apr 17, 2012	2.360	2.405	2.360	2.405	7,634	+0.00(+0.21%)
Apr 16, 2012	2.430	2.430	2.290	2.400	4,877	-0.05(-2.04%)
Apr 13, 2012	2.420	2.500	2.400	2.450	10,575	-0.03(-1.21%)
Apr 12, 2012	2.420	2.480	2.390	2.480	6,900	-0.01(-0.40%)
Apr 11, 2012	2.490	2.490	2.490	2.490	100	+0.04(+1.63%)
Apr 10, 2012	2.300	2.455	2.300	2.450	6,003	+0.08(+3.38%)
Apr 09, 2012	2.420	2.420	2.290	2.370	7,506	-0.22(-8.50%)
Apr 05, 2012	2.393	2.590	2.380	2.590	1,000	+0.16(+6.58%)
Apr 04, 2012	2.370	2.510	2.370	2.430	11,632	+0.06(+2.53%)
Apr 03, 2012	2.410	2.420	2.320	2.370	9,463	-0.12(-4.82%)
Apr 02, 2012	2.360	2.540	2.360	2.490	7,520	-0.11(-4.23%)
Mar 30, 2012	2.550	2.600	2.340	2.600	4,050	+0.10(+4.00%)
Mar 29, 2012	2.740	2.740	2.440	2.500	21,398	-0.36(-12.59%)
Mar 27, 2012	2.890	2.860	2.860	2.860	7,700	-0.04(-1.38%)
Mar 26, 2012	2.930	3.020	2.890	2.900	28,525	-0.05(-1.69%)
Mar 23, 2012	2.770	2.960	2.770	2.950	4,138	+0.17(+6.12%)
Mar 22, 2012	2.860	2.860	2.720	2.780	20,123	-0.08(-2.80%)
Mar 21, 2012	3.020	3.180	2.840	2.860	29,091	-0.13(-4.35%)
Mar 20, 2012	2.860	3.180	2.720	2.990	28,534	+0.11(+3.82%)
Mar 19, 2012	3.210	3.210	2.810	2.880	45,026	-0.03(-1.03%)
Mar 16, 2012	3.380	3.380	2.810	2.910	62,207	-0.43(-12.87%)
Mar 15, 2012	2.880	3.900	2.880	3.340	312,665	+0.80(+31.50%)
Mar 14, 2012	2.500	2.540	2.500	2.540	2,800	+0.05(+2.01%)
Mar 13, 2012	2.410	2.500	2.350	2.490	9,691	+0.04(+1.63%)
Mar 12, 2012	2.340	2.450	2.340	2.450	5,271	+0.11(+4.70%)
Mar 09, 2012	2.340	2.340	2.340	2.340	512	+0.04(+1.74%)
Mar 08, 2012	2.340	2.340	2.300	2.300	2,700	-0.01(-0.44%)
Mar 07, 2012	2.260	2.370	2.260	2.310	3,830	+0.02(+1.05%)
Mar 06, 2012	2.250	2.286	2.250	2.286	3,036	-0.07(-3.13%)
Mar 05, 2012	2.370	2.370	2.250	2.360	1,973	-0.01(-0.38%)
Mar 02, 2012	2.360	2.369	2.360	2.369	450	+0.06(+2.55%)
Mar 01, 2012	2.290	2.370	2.290	2.310	3,339	-0.05(-2.03%)
Feb 29, 2012	2.250	2.370	2.180	2.358	9,280	+0.11(+4.80%)
Feb 28, 2012	2.310	2.369	2.150	2.250	15,496	-0.11(-4.66%)
Feb 27, 2012	2.280	2.360	2.260	2.360	8,564	+0.08(+3.51%)
Feb 24, 2012	2.350	2.400	2.240	2.280	4,994	-0.07(-2.98%)
Feb 23, 2012	2.310	2.430	2.170	2.350	42,487	-0.37(-13.63%)
Feb 22, 2012	2.540	2.850	2.540	2.721	28,278	+0.16(+6.29%)
Feb 21, 2012	2.380	2.560	2.380	2.560	19,499	+0.23(+9.75%)
Feb 17, 2012	2.370	2.400	2.270	2.333	14,775	-0.06(-2.41%)
Feb 16, 2012	2.250	2.390	2.230	2.390	2,400	+0.15(+6.70%)
Feb 15, 2012	2.110	2.240	2.100	2.240	3,933	+0.01(+0.45%)
Feb 14, 2012	2.150	2.240	2.100	2.230	3,000	+0.01(+0.45%)
Feb 13, 2012	2.130	2.220	2.130	2.220	700	+0.12(+5.71%)
Feb 10, 2012	2.060	2.200	2.060	2.100	1,169	-0.05(-2.55%)
Feb 09, 2012	2.230	2.280	2.070	2.155	9,195	-0.07(-2.93%)
Feb 08, 2012	2.310	2.310	2.190	2.220	5,890	+0.09(+4.23%)
Feb 07, 2012	2.100	2.160	2.060	2.130	9,094	-0.05(-2.29%)
Feb 06, 2012	2.230	2.230	2.180	2.180	2,160	-0.10(-4.39%)
Feb 03, 2012	2.350	2.350	2.270	2.280	400	+0.11(+5.07%)
Feb 01, 2012	2.220	2.170	2.170	2.170	2,000	-0.07(-3.13%)
Jan 31, 2012	2.110	2.560	2.110	2.240	37,593	+0.15(+7.18%)
Jan 30, 2012	2.050	2.090	2.050	2.090	1,100	-0.01(-0.47%)
Jan 27, 2012	2.050	2.100	2.050	2.100	4,979	+0.05(+2.43%)
Jan 26, 2012	2.090	2.100	2.050	2.050	7,500	-0.04(-1.91%)
Jan 25, 2012	2.010	2.090	2.010	2.090	4,419	+0.01(+0.48%)
Jan 24, 2012	2.010	2.080	2.000	2.080	1,475	-0.01(-0.48%)
Jan 23, 2012	2.100	2.100	2.030	2.090	2,800	+0.04(+1.95%)
Jan 20, 2012	2.040	2.050	2.040	2.050	1,317	+0.01(+0.49%)
Jan 19, 2012	2.100	2.100	2.040	2.040	1,371	+0.00(+0.00%)
Jan 18, 2012	2.020	2.090	2.020	2.040	1,500	-0.10(-4.67%)
Jan 17, 2012	2.150	2.150	2.140	2.140	580	+0.08(+3.88%)
Jan 13, 2012	2.060	2.150	2.060	2.060	1,680	-0.04(-2.00%)
Jan 12, 2012	2.102	2.110	2.030	2.102	836	+0.07(+3.55%)
Jan 11, 2012	2.050	2.100	2.030	2.030	1,243	-0.08(-3.79%)
Jan 10, 2012	2.190	2.190	2.110	2.110	306	-0.03(-1.40%)
Jan 09, 2012	2.150	2.180	1.960	2.140	10,695	+0.10(+4.90%)
Jan 06, 2012	2.100	2.108	2.040	2.040	1,465	-0.10(-4.67%)
Jan 05, 2012	2.040	2.140	2.040	2.140	2,525	+0.04(+1.90%)
Jan 04, 2012	2.130	2.130	2.061	2.100	2,600	+0.23(+12.30%)
Dec 30, 2011	1.900	2.000	1.850	1.870	25,640	-0.05(-2.60%)
Dec 29, 2011	2.050	2.090	1.920	1.920	21,428	-0.17(-8.13%)
Dec 28, 2011	2.030	2.090	2.030	2.090	3,400	+0.06(+2.96%)
Dec 27, 2011	2.030	2.040	2.030	2.030	6,140	+0.00(+0.00%)
Dec 23, 2011	2.070	2.160	2.030	2.030	4,510	-0.09(-4.25%)
Dec 21, 2011	2.020	2.120	2.020	2.120	300	+0.09(+4.43%)
Dec 20, 2011	2.060	2.170	2.030	2.030	400	-0.02(-0.98%)
Dec 19, 2011	2.100	2.100	2.050	2.050	4,061	-0.02(-0.97%)
Dec 16, 2011	2.070	2.070	2.070	2.070	349	+0.01(+0.49%)
Dec 15, 2011	2.080	2.140	2.050	2.060	3,100	-0.09(-4.19%)
Dec 13, 2011	2.150	2.150	2.150	2.150	0	+0.04(+1.94%)
Dec 12, 2011	2.080	2.180	2.080	2.109	2,337	-0.07(-3.26%)
Dec 09, 2011	2.040	2.180	2.040	2.180	700	+0.18(+9.00%)
Dec 08, 2011	2.080	2.170	2.000	2.000	12,477	-0.23(-10.31%)
Dec 07, 2011	2.080	2.230	2.080	2.230	300	+0.11(+5.02%)
Dec 06, 2011	2.180	2.180	2.123	2.123	478	-0.06(-2.60%)
Dec 05, 2011	2.092	2.200	2.092	2.180	3,300	+0.10(+4.81%)
Dec 02, 2011	2.100	2.140	2.020	2.080	16,450	-0.10(-4.58%)
Dec 01, 2011	2.070	2.180	2.020	2.180	3,296	-0.02(-0.91%)
Nov 30, 2011	2.130	2.240	2.090	2.200	11,920	+0.11(+5.26%)
Nov 29, 2011	2.090	2.090	2.090	2.090	1,800	+0.06(+2.96%)
Nov 28, 2011	2.020	2.056	2.000	2.030	11,575	-0.00(-0.00%)
Nov 25, 2011	2.000	2.030	2.000	2.030	1,600	-0.01(-0.49%)
Nov 23, 2011	2.240	2.240	2.030	2.040	59,051	-0.34(-14.29%)
Nov 22, 2011	2.200	2.500	2.200	2.380	9,647	+0.17(+7.69%)
Nov 21, 2011	2.260	2.280	2.210	2.210	1,300	-0.13(-5.56%)
Nov 18, 2011	2.450	2.500	2.340	2.340	3,275	+0.04(+1.74%)
Nov 17, 2011	2.230	2.490	2.178	2.300	6,192	-0.02(-0.86%)
Nov 16, 2011	2.320	2.320	2.320	2.320	100	+0.13(+5.93%)
Nov 15, 2011	2.320	2.330	2.130	2.190	2,512	-0.14(-6.00%)
Nov 14, 2011	2.340	2.340	2.120	2.330	530	+0.19(+8.87%)
Nov 11, 2011	2.140	2.140	2.140	2.140	400	-0.07(-3.17%)
Nov 10, 2011	2.210	2.210	2.210	2.210	200	+0.00(+0.00%)
Nov 08, 2011	2.340	2.210	2.210	2.210	1,400	-0.02(-0.90%)
Nov 07, 2011	2.260	2.260	2.190	2.230	1,280	-0.12(-5.11%)
Nov 04, 2011	2.170	2.350	2.170	2.350	500	+0.03(+1.29%)
Nov 03, 2011	2.260	2.320	2.250	2.320	500	-0.00(-0.01%)
Nov 02, 2011	2.335	2.340	2.220	2.320	400	-0.15(-6.06%)
Nov 01, 2011	2.470	2.470	2.470	2.470	100	+0.22(+9.78%)
Oct 31, 2011	2.190	2.490	2.190	2.250	1,741	-0.05(-2.17%)
Oct 28, 2011	2.350	2.350	2.300	2.300	1,200	-0.16(-6.50%)
Oct 27, 2011	2.120	2.460	2.120	2.460	22,224	+0.23(+10.31%)
Oct 26, 2011	2.410	2.410	2.120	2.230	10,862	-0.18(-7.47%)
Oct 25, 2011	2.440	2.450	2.200	2.410	3,753	+0.01(+0.41%)
Oct 24, 2011	2.280	2.450	2.280	2.400	2,832	+0.10(+4.35%)
Oct 21, 2011	2.350	2.380	2.250	2.300	4,838	+0.02(+0.88%)
Oct 19, 2011	2.280	2.280	2.280	2.280	0	+0.11(+5.07%)
Oct 18, 2011	2.380	2.380	2.170	2.170	5,870	-0.12(-5.20%)
Oct 17, 2011	2.300	2.300	2.252	2.289	2,937	-0.01(-0.48%)
Oct 14, 2011	2.340	2.340	2.290	2.300	1,850	-0.05(-2.13%)
Oct 13, 2011	2.250	2.380	2.120	2.350	2,726	+0.15(+6.82%)
Oct 12, 2011	2.350	2.350	2.200	2.200	800	-0.01(-0.46%)
Oct 11, 2011	2.250	2.250	2.210	2.210	1,784	-0.04(-1.77%)
Oct 10, 2011	2.210	2.310	2.210	2.250	800	-0.01(-0.44%)
Oct 07, 2011	2.130	2.260	2.130	2.260	4,132	+0.14(+6.37%)
Oct 06, 2011	2.110	2.230	2.100	2.125	3,136	+0.01(+0.70%)
Oct 05, 2011	2.062	2.110	2.060	2.110	621	-0.08(-3.66%)
Oct 04, 2011	2.200	2.201	2.150	2.190	4,030	-0.06(-2.71%)
Oct 03, 2011	2.240	2.300	2.240	2.251	1,280	-0.03(-1.27%)
Sep 30, 2011	2.280	2.280	2.110	2.280	730	+0.04(+1.78%)
Sep 29, 2011	2.185	2.330	2.130	2.240	7,470	-0.02(-0.88%)
Sep 28, 2011	2.050	2.300	2.050	2.260	14,850	+0.24(+11.88%)
Sep 27, 2011	2.150	2.170	1.960	2.020	5,592	+0.03(+1.44%)
Sep 26, 2011	2.100	2.109	1.980	1.991	2,658	-0.09(-4.26%)
Sep 23, 2011	2.060	2.120	1.960	2.080	4,919	+0.11(+5.58%)
Sep 22, 2011	2.120	2.170	1.950	1.970	11,700	-0.20(-9.22%)
Sep 21, 2011	2.230	2.250	2.000	2.170	18,351	-0.03(-1.36%)
Sep 20, 2011	2.080	2.240	2.080	2.200	13,735	+0.12(+5.77%)
Sep 19, 2011	2.030	2.080	2.000	2.080	1,770	-0.00(-0.00%)
Sep 16, 2011	2.030	2.090	2.030	2.080	5,962	+0.02(+0.97%)
Sep 15, 2011	2.000	2.080	2.000	2.060	2,344	-0.01(-0.48%)
Sep 14, 2011	2.040	2.090	1.960	2.070	5,160	+0.07(+3.50%)
Sep 13, 2011	1.930	2.380	1.930	2.000	23,802	+0.10(+5.26%)
Sep 12, 2011	1.850	1.960	1.850	1.900	4,622	-0.15(-7.51%)
Sep 09, 2011	1.970	2.100	1.930	2.054	3,403	+0.09(+4.81%)
Sep 08, 2011	1.980	2.050	1.910	1.960	7,300	-0.02(-1.01%)
Sep 07, 2011	2.000	2.050	1.890	1.980	22,075	-0.09(-4.34%)
Sep 06, 2011	1.930	2.100	1.900	2.070	29,320	+0.09(+4.54%)
Sep 02, 2011	1.930	1.980	1.900	1.980	22,700	+0.01(+0.51%)
Sep 01, 2011	1.930	2.100	1.850	1.970	17,575	+0.04(+2.07%)
Aug 31, 2011	1.960	1.970	1.750	1.930	28,260	+0.07(+3.76%)
Aug 30, 2011	2.050	2.440	1.790	1.860	70,611	+0.03(+1.64%)
Aug 29, 2011	1.900	1.920	1.830	1.830	10,021	-0.09(-4.69%)
Aug 26, 2011	1.860	2.100	1.860	1.920	7,500	-0.02(-1.03%)
Aug 25, 2011	1.980	2.100	1.900	1.940	25,679	+0.00(+0.00%)
Aug 24, 2011	2.030	2.030	1.910	1.940	5,933	-0.09(-4.43%)
Aug 23, 2011	2.010	2.170	1.890	2.030	11,599	+0.08(+4.10%)
Aug 22, 2011	2.090	2.090	1.950	1.950	11,609	-0.11(-5.34%)
Aug 19, 2011	2.090	2.200	2.030	2.060	2,900	-0.01(-0.48%)
Aug 18, 2011	2.060	2.120	2.000	2.070	9,677	-0.03(-1.43%)
Aug 17, 2011	2.160	2.160	2.030	2.100	4,500	-0.04(-1.87%)
Aug 16, 2011	2.200	2.250	2.130	2.140	6,200	-0.11(-4.89%)
Aug 15, 2011	2.470	2.760	2.160	2.250	22,739	+0.10(+4.65%)
Aug 12, 2011	2.000	2.290	2.000	2.150	11,140	+0.15(+7.50%)
Aug 11, 2011	2.130	2.130	2.000	2.000	13,124	-0.19(-8.84%)
Aug 10, 2011	2.360	2.360	2.020	2.194	7,392	+0.00(+0.18%)
Aug 09, 2011	2.270	2.270	2.110	2.190	7,250	+0.14(+6.83%)
Aug 08, 2011	2.120	2.120	1.700	2.050	54,393	-0.23(-10.25%)
Aug 05, 2011	2.240	2.320	2.110	2.284	23,527	+0.05(+2.42%)
Aug 04, 2011	2.330	2.350	2.230	2.230	21,272	-0.10(-4.29%)
Aug 03, 2011	2.350	2.352	2.330	2.330	13,923	-0.04(-1.69%)
Aug 02, 2011	2.310	2.370	2.310	2.370	26,360	-0.03(-1.25%)
Aug 01, 2011	2.340	2.400	2.340	2.400	8,218	+0.04(+1.69%)
Jul 29, 2011	2.360	2.420	2.352	2.360	9,641	-0.01(-0.42%)
Jul 28, 2011	2.450	2.850	2.290	2.370	27,087	-0.08(-3.27%)
Jul 27, 2011	2.440	2.550	2.410	2.450	22,056	-0.08(-3.16%)
Jul 26, 2011	2.540	2.600	2.320	2.530	19,412	+0.10(+4.11%)
Jul 25, 2011	2.400	2.580	2.400	2.430	15,580	+0.03(+1.25%)
Jul 22, 2011	2.397	2.600	2.290	2.400	24,516	-0.04(-1.64%)
Jul 21, 2011	2.610	2.710	2.350	2.440	93,120	-0.23(-8.61%)
Jul 20, 2011	2.570	3.850	2.500	2.670	545,523	+0.33(+14.10%)
Jul 19, 2011	2.300	2.400	2.300	2.340	1,000	+0.04(+1.73%)
Jul 18, 2011	2.300	2.300	2.300	2.300	1,000	-0.04(-1.71%)
Jul 15, 2011	2.370	2.390	2.340	2.340	1,500	-0.02(-0.81%)
Jul 14, 2011	2.305	2.359	2.300	2.359	1,283	-0.03(-1.29%)
Jul 13, 2011	2.300	2.460	2.280	2.390	2,470	+0.09(+3.91%)
Jul 12, 2011	2.330	2.375	2.290	2.300	3,920	-0.06(-2.54%)
Jul 11, 2011	2.320	2.380	2.290	2.360	6,468	+0.04(+1.72%)
Jul 08, 2011	2.330	2.330	2.300	2.320	2,820	-0.04(-1.69%)
Jul 07, 2011	2.390	2.390	2.280	2.360	3,141	-0.07(-2.84%)
Jul 06, 2011	2.250	3.100	2.250	2.429	10,350	+0.18(+7.96%)
Jul 05, 2011	2.250	2.270	2.180	2.250	5,446	+0.00(+0.00%)
Jul 01, 2011	2.150	2.400	2.150	2.250	1,291	+0.12(+5.63%)
Jun 30, 2011	2.230	2.230	2.100	2.130	10,723	-0.08(-3.62%)
Jun 29, 2011	2.270	2.389	2.180	2.210	11,662	-0.00(-0.12%)
Jun 28, 2011	2.590	2.590	2.160	2.213	42,382	-0.30(-11.84%)
Jun 27, 2011	2.520	2.592	2.510	2.510	1,297	-0.01(-0.40%)
Jun 24, 2011	2.620	2.620	2.520	2.520	1,000	-0.01(-0.40%)
Jun 23, 2011	2.640	2.690	2.520	2.530	2,650	-0.07(-2.69%)
Jun 22, 2011	2.560	2.600	2.560	2.600	300	+0.08(+3.17%)
Jun 21, 2011	2.510	2.670	2.510	2.520	10,069	+0.07(+2.86%)
Jun 20, 2011	2.720	2.801	2.450	2.450	18,102	-0.35(-12.50%)
Jun 17, 2011	3.000	3.017	2.800	2.800	2,605	-0.26(-8.50%)
Jun 16, 2011	3.090	3.090	2.750	3.060	1,835	+0.22(+7.75%)
Jun 15, 2011	2.860	2.890	2.750	2.840	5,919	-0.01(-0.35%)
Jun 14, 2011	2.860	2.860	2.850	2.850	2,833	-0.01(-0.35%)
Jun 13, 2011	2.790	2.860	2.790	2.860	3,262	-0.03(-1.03%)
Jun 10, 2011	2.880	2.910	2.750	2.890	20,350	+0.01(+0.34%)
Jun 09, 2011	2.860	2.900	2.760	2.880	2,450	+0.00(+0.00%)
Jun 08, 2011	2.920	2.920	2.850	2.880	3,028	-0.02(-0.85%)
Jun 07, 2011	2.860	2.905	2.810	2.905	7,568	+0.05(+1.59%)
Jun 06, 2011	2.850	2.930	2.810	2.859	5,093	-0.00(-0.03%)

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.