Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2011	2.820	2.930	2.820	2.860	2,700	-0.15(-4.98%)
May 24, 2011	2.980	3.190	2.980	3.010	15,821	+0.04(+1.35%)
May 23, 2011	2.930	3.000	2.930	2.970	29,310	+0.07(+2.41%)
May 20, 2011	2.910	2.930	2.850	2.900	10,734	-0.05(-1.69%)
May 19, 2011	2.910	2.960	2.791	2.950	9,610	+0.06(+2.08%)
May 18, 2011	2.740	2.900	2.740	2.890	11,159	+0.14(+5.09%)
May 17, 2011	2.790	2.790	2.620	2.750	55,965	+0.01(+0.36%)
May 16, 2011	2.860	2.860	2.740	2.740	2,313	-0.11(-3.86%)
May 13, 2011	2.870	2.880	2.800	2.850	2,600	-0.03(-1.05%)
May 12, 2011	2.850	2.900	2.840	2.880	10,574	+0.05(+1.77%)
May 11, 2011	2.780	2.850	2.740	2.830	7,040	+0.04(+1.43%)
May 10, 2011	2.950	2.950	2.790	2.790	8,855	-0.10(-3.46%)
May 09, 2011	2.930	3.000	2.890	2.890	10,525	-0.01(-0.34%)
May 06, 2011	2.660	2.990	2.500	2.900	21,632	+0.22(+8.21%)
May 05, 2011	2.690	2.820	2.411	2.680	28,273	-0.00(-0.00%)
May 04, 2011	2.760	2.760	2.630	2.680	24,228	+0.11(+4.28%)
May 03, 2011	2.300	2.590	2.300	2.570	35,040	+0.37(+16.82%)
May 02, 2011	2.200	2.400	2.020	2.200	52,544	+0.06(+2.80%)
Apr 29, 2011	2.140	2.150	2.080	2.140	6,135	+0.02(+0.94%)
Apr 28, 2011	2.080	2.120	2.000	2.120	7,882	+0.02(+0.95%)
Apr 27, 2011	1.950	2.100	1.950	2.100	12,275	+0.03(+1.50%)
Apr 26, 2011	2.070	2.070	1.950	2.069	6,381	+0.08(+3.93%)
Apr 25, 2011	2.000	2.080	1.991	1.991	2,876	-0.08(-3.83%)
Apr 21, 2011	1.900	2.070	1.900	2.070	6,743	+0.12(+6.15%)
Apr 20, 2011	2.070	2.070	1.950	1.950	2,392	-0.12(-5.80%)
Apr 19, 2011	2.040	2.190	2.030	2.070	4,500	+0.04(+2.01%)
Apr 18, 2011	2.050	2.050	1.980	2.029	900	+0.13(+6.81%)
Apr 14, 2011	1.900	1.900	1.900	1.900	0	-0.11(-5.47%)
Apr 13, 2011	2.040	2.040	1.976	2.010	2,260	+0.11(+5.78%)
Apr 11, 2011	1.900	1.900	1.900	1.900	0	-0.14(-6.90%)
Apr 08, 2011	1.870	2.041	1.860	2.041	14,395	+0.13(+6.86%)
Apr 07, 2011	1.890	2.000	1.820	1.910	4,876	+0.06(+3.24%)
Apr 06, 2011	2.000	2.030	1.850	1.850	8,938	-0.13(-6.57%)
Apr 05, 2011	1.980	2.010	1.980	1.980	3,491	-0.04(-1.98%)
Apr 04, 2011	2.020	2.050	1.980	2.020	1,852	+0.00(+0.06%)
Apr 01, 2011	2.070	2.070	2.010	2.019	17,563	-0.03(-1.52%)
Mar 31, 2011	2.040	2.050	2.040	2.050	808	+0.01(+0.49%)
Mar 30, 2011	1.990	2.052	1.990	2.040	1,357	+0.03(+1.49%)
Mar 29, 2011	2.010	2.010	2.010	2.010	200	+0.00(+0.00%)
Mar 28, 2011	2.070	2.070	2.010	2.010	2,100	+0.01(+0.50%)
Mar 25, 2011	2.030	2.050	2.000	2.000	11,165	-0.02(-0.99%)
Mar 24, 2011	1.990	2.020	1.942	2.020	5,155	+0.10(+5.20%)
Mar 23, 2011	1.990	1.990	1.894	1.920	599	-0.07(-3.51%)
Mar 22, 2011	1.860	1.990	1.850	1.990	1,570	+0.04(+1.96%)
Mar 21, 2011	1.980	1.990	1.850	1.952	3,189	-0.06(-2.90%)
Mar 18, 2011	1.890	2.010	1.800	2.010	2,605	+0.13(+6.94%)
Mar 17, 2011	2.010	2.010	1.880	1.880	3,019	-0.07(-3.61%)
Mar 16, 2011	1.950	1.950	1.950	1.950	68,537	+0.13(+7.14%)
Mar 15, 2011	1.940	2.000	1.820	1.820	4,130	-0.18(-9.00%)
Mar 14, 2011	1.980	2.000	1.950	2.000	8,860	+0.10(+5.26%)
Mar 11, 2011	1.820	1.970	1.795	1.900	71,302	+0.13(+7.34%)
Mar 10, 2011	1.880	1.901	1.770	1.770	6,457	-0.03(-1.67%)
Mar 09, 2011	1.844	1.980	1.800	1.800	10,103	-0.01(-0.55%)
Mar 08, 2011	1.910	1.970	1.810	1.810	803	+0.03(+1.68%)
Mar 07, 2011	1.790	1.950	1.780	1.780	1,015	-0.19(-9.64%)
Mar 04, 2011	1.960	1.970	1.960	1.970	1,245	+0.00(+0.00%)
Mar 03, 2011	1.970	1.970	1.940	1.970	1,600	-0.01(-0.51%)
Mar 02, 2011	1.980	1.980	1.970	1.980	428	+0.00(+0.00%)
Mar 01, 2011	1.930	2.000	1.930	1.980	4,837	+0.11(+5.88%)
Feb 28, 2011	1.870	1.980	1.860	1.870	7,256	+0.11(+6.24%)
Feb 25, 2011	1.880	1.880	1.750	1.760	8,858	+0.00(+0.01%)
Feb 24, 2011	1.760	1.880	1.750	1.760	2,859	-0.01(-0.56%)
Feb 23, 2011	1.820	1.890	1.770	1.770	7,703	-0.05(-2.75%)
Feb 22, 2011	1.800	1.910	1.800	1.820	5,220	-0.05(-2.67%)
Feb 18, 2011	1.850	1.900	1.790	1.870	40,630	-0.08(-4.10%)
Feb 17, 2011	1.912	1.950	1.912	1.950	2,579	+0.02(+1.04%)
Feb 16, 2011	1.910	1.930	1.910	1.930	950	+0.00(+0.00%)
Feb 15, 2011	1.940	1.940	1.930	1.930	250	+0.08(+4.32%)
Feb 14, 2011	1.900	1.940	1.780	1.850	5,290	-0.05(-2.64%)
Feb 11, 2011	1.910	1.990	1.900	1.900	4,690	+0.15(+8.58%)
Feb 10, 2011	1.850	1.850	1.750	1.750	3,430	-0.10(-5.41%)
Feb 09, 2011	1.960	1.960	1.810	1.850	8,760	-0.15(-7.50%)
Feb 08, 2011	2.100	2.100	1.970	2.000	12,177	-0.00(-0.22%)
Feb 07, 2011	1.680	2.105	1.680	2.004	22,659	+0.35(+21.48%)
Feb 04, 2011	1.680	1.680	1.650	1.650	1,630	-0.13(-7.52%)
Feb 03, 2011	1.650	1.784	1.650	1.784	844	+0.16(+10.14%)
Feb 02, 2011	1.640	1.640	1.620	1.620	490	-0.06(-3.57%)
Jan 31, 2011	1.680	1.680	1.680	1.680	1,800	-0.11(-6.15%)
Jan 27, 2011	1.640	1.790	1.790	1.790	13,700	+0.14(+8.42%)
Jan 26, 2011	1.670	1.800	1.650	1.651	3,192	-0.10(-5.66%)
Jan 25, 2011	1.710	1.780	1.710	1.750	4,466	-0.03(-1.69%)
Jan 24, 2011	1.670	1.780	1.670	1.780	2,099	+0.05(+2.95%)
Jan 21, 2011	1.650	1.810	1.650	1.729	5,421	+0.03(+1.70%)
Jan 20, 2011	1.650	1.780	1.650	1.700	1,497	-0.01(-0.58%)
Jan 19, 2011	1.750	1.750	1.700	1.710	6,210	-0.09(-5.00%)
Jan 18, 2011	1.750	1.860	1.750	1.800	4,240	+0.03(+1.69%)
Jan 14, 2011	1.830	1.850	1.730	1.770	6,300	-0.07(-3.80%)
Jan 13, 2011	2.090	2.090	1.810	1.840	8,642	-0.16(-8.00%)
Jan 12, 2011	2.250	2.250	1.955	2.000	22,530	-0.04(-1.96%)
Jan 11, 2011	2.110	2.110	2.040	2.040	700	+0.16(+8.51%)
Jan 10, 2011	1.960	1.960	1.880	1.880	450	-0.07(-3.59%)
Jan 07, 2011	1.950	1.950	1.950	1.950	118	+0.00(+0.00%)
Jan 06, 2011	1.920	1.955	1.920	1.950	1,310	-0.08(-3.94%)
Jan 05, 2011	1.900	2.050	1.890	2.030	1,435	+0.04(+2.01%)
Jan 04, 2011	2.189	2.189	1.934	1.990	3,725	-0.13(-6.13%)
Jan 03, 2011	2.200	2.200	1.901	2.120	2,595	+0.12(+5.99%)
Dec 31, 2010	1.990	2.200	1.920	2.000	16,785	+0.08(+4.17%)
Dec 30, 2010	1.550	1.980	1.550	1.920	32,409	+0.41(+27.15%)
Dec 29, 2010	1.760	1.760	1.510	1.510	20,479	-0.25(-14.36%)
Dec 28, 2010	1.800	1.850	1.750	1.763	5,164	-0.04(-2.04%)
Dec 27, 2010	1.770	1.810	1.770	1.800	1,970	-0.07(-3.74%)
Dec 22, 2010	1.770	1.870	1.870	1.870	5,800	+0.04(+2.19%)
Dec 21, 2010	1.900	1.900	1.830	1.830	8,091	-0.12(-6.15%)
Dec 20, 2010	1.900	1.962	1.890	1.950	8,340	-0.01(-0.51%)
Dec 17, 2010	2.000	2.010	1.890	1.960	4,231	+0.05(+2.62%)
Dec 16, 2010	2.048	2.048	1.910	1.910	2,540	-0.14(-6.83%)
Dec 15, 2010	2.030	2.060	2.030	2.050	350	+0.08(+4.06%)
Dec 14, 2010	2.000	2.000	1.970	1.970	4,960	-0.13(-6.19%)
Dec 13, 2010	2.031	2.100	2.000	2.100	2,342	-0.01(-0.47%)
Dec 10, 2010	2.040	2.110	2.040	2.110	300	-0.01(-0.48%)
Dec 09, 2010	2.120	2.120	2.120	2.120	100	+0.10(+4.90%)
Dec 08, 2010	2.040	2.040	2.020	2.021	4,166	-0.06(-2.84%)
Dec 07, 2010	2.120	2.160	2.080	2.080	1,550	-0.08(-3.70%)
Dec 06, 2010	2.090	2.160	2.080	2.160	900	+0.09(+4.34%)
Dec 03, 2010	2.030	2.080	2.030	2.070	6,480	+0.04(+1.97%)
Dec 02, 2010	2.020	2.050	2.020	2.030	2,814	+0.01(+0.50%)

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.