Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	4.123	4.176	4.081	4.084	4,546	-0.07(-1.78%)
Oct 26, 2012	4.102	4.158	4.158	4.158	7,397	+0.00(+0.08%)
Oct 25, 2012	4.155	4.288	4.122	4.155	20,689	-0.02(-0.42%)
Oct 24, 2012	4.105	4.172	4.105	4.172	4,267	+0.02(+0.51%)
Oct 23, 2012	4.151	4.151	4.151	4.151	284	-0.02(-0.59%)
Oct 19, 2012	4.183	4.183	4.140	4.176	1,138	-0.01(-0.17%)
Oct 18, 2012	4.190	4.190	4.183	4.183	1,707	-0.04(-0.83%)
Oct 16, 2012	4.151	4.218	4.218	4.218	8,535	-0.02(-0.41%)
Oct 15, 2012	4.235	4.235	4.235	4.235	665	+0.01(+0.33%)
Oct 12, 2012	4.260	4.260	4.221	4.221	2,560	-0.01(-0.33%)
Oct 10, 2012	4.235	4.235	4.235	4.235	569	+0.05(+1.18%)
Oct 08, 2012	4.299	4.186	4.186	4.186	5,121	-0.07(-1.57%)
Oct 05, 2012	4.249	4.306	4.249	4.253	7,917	+0.04(+0.83%)
Oct 04, 2012	4.116	4.274	4.081	4.218	33,728	-0.04(-0.99%)
Oct 03, 2012	4.260	4.260	4.218	4.260	4,267	+0.01(+0.25%)
Oct 02, 2012	4.249	4.249	4.235	4.249	1,422	+0.03(+0.75%)
Oct 01, 2012	4.084	4.241	4.084	4.218	4,694	+0.00(+0.00%)
Sep 28, 2012	4.155	4.218	4.145	4.218	18,919	+0.08(+1.95%)
Sep 26, 2012	4.088	4.137	4.137	4.137	22,191	+0.04(+0.86%)
Sep 25, 2012	4.102	4.186	3.944	4.102	9,192	+0.00(+0.09%)
Sep 24, 2012	4.169	4.169	4.088	4.098	16,344	-0.13(-3.00%)
Sep 21, 2012	4.218	4.225	4.200	4.225	5,027	+0.05(+1.26%)
Sep 20, 2012	4.228	4.228	4.172	4.172	1,209	-0.07(-1.65%)
Sep 19, 2012	4.176	4.257	4.169	4.242	2,731	+0.06(+1.33%)
Sep 18, 2012	4.186	4.186	4.186	4.186	284	+0.01(+0.25%)
Sep 17, 2012	4.162	4.176	4.162	4.176	3,132	-0.08(-1.90%)
Sep 14, 2012	4.260	4.260	4.134	4.257	3,983	+0.00(+0.02%)
Sep 13, 2012	4.242	4.260	4.174	4.256	6,768	+0.03(+0.82%)
Sep 12, 2012	4.239	4.260	4.218	4.221	5,747	+0.04(+0.84%)
Sep 11, 2012	4.186	4.186	4.186	4.186	284	-0.02(-0.58%)
Sep 10, 2012	4.130	4.218	4.007	4.211	20,236	+0.15(+3.72%)
Sep 07, 2012	4.077	4.130	4.060	4.060	9,104	+0.00(+0.00%)
Sep 06, 2012	4.077	4.077	4.060	4.060	2,845	-0.03(-0.77%)
Sep 05, 2012	4.207	4.207	4.088	4.091	12,188	-0.01(-0.34%)
Sep 04, 2012	4.112	4.112	4.105	4.105	1,007	+0.01(+0.34%)
Aug 31, 2012	4.228	4.228	4.091	4.091	10,301	-0.10(-2.43%)
Aug 30, 2012	4.225	4.225	4.193	4.193	1,001	-0.02(-0.58%)
Aug 29, 2012	4.218	4.218	4.218	4.218	1,712	+0.06(+1.35%)
Aug 27, 2012	4.204	4.334	4.162	4.162	2,808	+0.00(+0.09%)
Aug 24, 2012	4.158	4.158	4.158	4.158	432	+0.07(+1.68%)
Aug 23, 2012	4.197	4.204	4.089	4.089	2,671	-0.13(-3.05%)
Aug 22, 2012	4.218	4.218	4.218	4.218	853	+0.05(+1.18%)
Aug 20, 2012	4.169	4.169	4.169	4.169	1,138	+0.05(+1.19%)
Aug 17, 2012	4.032	4.130	4.032	4.119	4,975	-0.03(-0.68%)
Aug 16, 2012	4.158	4.158	4.148	4.148	1,138	+0.04(+0.94%)
Aug 15, 2012	4.098	4.235	4.098	4.109	2,987	-0.02(-0.43%)
Aug 14, 2012	4.204	4.235	4.095	4.126	4,981	+0.04(+0.86%)
Aug 13, 2012	4.061	4.091	4.061	4.091	1,280	-0.01(-0.28%)
Aug 10, 2012	4.107	4.291	4.038	4.103	28,031	+0.02(+0.49%)
Aug 08, 2012	4.142	4.083	4.083	4.083	21,296	+0.04(+1.10%)
Aug 06, 2012	4.065	4.038	4.038	4.038	9,209	-0.03(-0.83%)
Aug 03, 2012	4.218	4.218	4.051	4.072	1,151	-0.09(-2.17%)
Aug 02, 2012	4.173	4.204	4.013	4.163	6,043	-0.01(-0.17%)
Aug 01, 2012	4.256	4.256	4.170	4.170	7,528	-0.10(-2.36%)
Jul 31, 2012	4.270	4.274	4.256	4.270	6,043	-0.03(-0.73%)
Jul 27, 2012	4.256	4.302	4.302	4.302	51,803	+0.05(+1.06%)
Jul 26, 2012	4.250	4.260	4.187	4.256	9,045	+0.03(+0.82%)
Jul 25, 2012	4.222	4.222	4.222	4.222	863	-0.03(-0.82%)
Jul 24, 2012	4.215	4.256	4.180	4.256	5,565	+0.07(+1.66%)
Jul 23, 2012	4.170	4.187	4.170	4.187	1,154	-0.07(-1.55%)
Jul 20, 2012	3.874	4.319	3.874	4.253	5,612	+0.06(+1.41%)
Jul 19, 2012	4.284	4.284	4.194	4.194	1,151	-0.03(-0.74%)
Jul 17, 2012	4.225	4.225	4.225	4.225	1,726	-0.01(-0.33%)
Jul 16, 2012	4.253	4.253	4.239	4.239	2,981	-0.03(-0.65%)
Jul 13, 2012	4.083	4.309	4.083	4.267	36,210	-0.09(-2.15%)
Jul 11, 2012	4.343	4.361	4.361	4.361	20,721	+0.02(+0.40%)
Jul 10, 2012	4.180	4.343	4.180	4.343	6,907	+0.16(+3.73%)
Jul 09, 2012	4.187	4.187	3.979	4.187	4,892	+0.02(+0.42%)
Jul 06, 2012	4.197	4.197	4.170	4.170	5,755	-0.08(-1.96%)
Jul 02, 2012	3.930	4.253	4.253	4.253	2,877	+0.19(+4.62%)
Jun 29, 2012	4.256	4.256	4.031	4.065	8,921	-0.19(-4.49%)
Jun 28, 2012	4.225	4.256	4.215	4.256	17,828	+0.02(+0.41%)
Jun 27, 2012	4.163	4.256	4.124	4.239	10,988	+0.20(+4.90%)
Jun 26, 2012	4.104	4.104	3.895	4.041	4,855	-0.11(-2.60%)
Jun 25, 2012	4.093	4.149	4.093	4.149	3,453	+0.01(+0.34%)
Jun 22, 2012	3.874	4.170	3.874	4.135	17,267	+0.13(+3.21%)
Jun 21, 2012	4.076	4.076	3.989	4.006	2,852	-0.03(-0.82%)
Jun 19, 2012	4.107	4.039	4.039	4.039	19,570	+0.15(+3.89%)
Jun 18, 2012	3.888	3.888	3.888	3.888	287	-0.02(-0.45%)
Jun 15, 2012	3.864	3.909	3.826	3.906	2,877	-0.08(-2.09%)
Jun 14, 2012	3.996	4.170	3.770	3.989	5,899	+0.13(+3.33%)
Jun 13, 2012	3.996	3.996	3.767	3.860	2,558	-0.03(-0.80%)
Jun 11, 2012	3.923	3.892	3.892	3.892	28,203	-0.04(-0.97%)
Jun 08, 2012	3.774	3.930	3.718	3.930	9,957	+0.10(+2.72%)
Jun 07, 2012	3.822	3.833	3.822	3.826	4,927	+0.01(+0.37%)
Jun 05, 2012	3.871	3.811	3.811	3.811	44,320	-0.07(-1.71%)
Jun 04, 2012	3.999	3.999	3.808	3.878	23,288	-0.14(-3.46%)
Jun 01, 2012	3.996	4.017	3.996	4.017	3,165	-0.06(-1.53%)
May 31, 2012	4.062	4.079	4.062	4.079	2,014	-0.05(-1.10%)
May 30, 2012	4.086	4.124	4.083	4.124	2,181	+0.04(+1.02%)
May 29, 2012	4.097	4.170	4.083	4.083	13,486	-0.02(-0.42%)
May 25, 2012	4.100	4.152	4.100	4.100	2,446	+0.00(+0.00%)
May 24, 2012	4.083	4.100	4.083	4.100	2,158	+0.03(+0.85%)
May 23, 2012	3.952	4.071	3.951	4.065	3,165	-0.03(-0.85%)
May 22, 2012	4.121	4.121	4.083	4.100	3,531	-0.03(-0.67%)
May 21, 2012	4.083	4.135	4.083	4.128	3,364	+0.05(+1.11%)
May 17, 2012	4.083	4.083	4.083	4.083	89,216	+0.00(+0.00%)
May 16, 2012	4.146	4.146	4.083	4.083	5,470	-0.05(-1.26%)
May 15, 2012	4.149	4.149	4.135	4.135	3,309	+0.05(+1.28%)
May 14, 2012	4.076	4.090	4.076	4.083	2,469	+0.01(+0.21%)
May 11, 2012	4.036	4.074	4.036	4.074	4,366	+0.04(+0.94%)
May 10, 2012	4.084	4.084	4.036	4.036	10,191	-0.04(-1.01%)
May 09, 2012	3.995	4.107	3.995	4.077	2,716	+0.04(+1.02%)
May 08, 2012	4.071	4.071	3.954	4.036	19,795	-0.05(-1.31%)
May 07, 2012	4.009	4.122	4.009	4.090	8,293	+0.05(+1.33%)
May 04, 2012	4.060	4.060	3.957	4.036	17,175	-0.00(-0.08%)
May 03, 2012	4.036	4.122	4.036	4.040	12,284	-0.01(-0.34%)
May 02, 2012	4.105	4.105	4.053	4.053	2,270	-0.01(-0.25%)
May 01, 2012	4.088	4.150	4.008	4.064	13,242	-0.20(-4.60%)
Apr 30, 2012	4.287	4.287	3.961	4.260	1,455	+0.31(+7.83%)
Apr 27, 2012	3.950	3.950	3.950	3.950	873	-0.03(-0.78%)
Apr 26, 2012	3.978	3.981	3.964	3.981	5,822	-0.00(-0.09%)
Apr 25, 2012	3.974	3.985	3.974	3.985	5,242	+0.05(+1.40%)
Apr 23, 2012	3.930	3.930	3.930	3.930	582	-0.01(-0.26%)
Apr 20, 2012	3.834	3.985	3.834	3.940	8,899	+0.02(+0.61%)
Apr 19, 2012	3.916	3.926	3.916	3.916	4,142	-0.07(-1.64%)
Apr 17, 2012	4.053	3.981	3.981	3.981	13,973	-0.05(-1.36%)
Apr 16, 2012	3.964	4.074	3.847	4.036	4,721	+0.10(+2.51%)
Apr 13, 2012	3.889	3.950	3.889	3.937	15,722	+0.07(+1.80%)
Apr 12, 2012	3.823	3.882	3.799	3.868	34,068	+0.05(+1.26%)
Apr 11, 2012	3.930	3.930	3.820	3.820	22,709	-0.10(-2.46%)
Apr 10, 2012	3.882	3.923	3.882	3.916	27,530	-0.05(-1.30%)
Apr 09, 2012	3.964	4.005	3.882	3.968	27,460	-0.02(-0.43%)
Apr 05, 2012	3.950	4.028	3.933	3.985	80,614	-0.02(-0.43%)
Apr 04, 2012	4.019	4.071	3.950	4.002	57,182	+0.01(+0.34%)
Apr 03, 2012	4.067	4.067	3.959	3.988	12,986	-0.04(-1.11%)
Apr 02, 2012	3.978	4.033	3.951	4.033	15,574	-0.00(-0.08%)
Mar 30, 2012	3.995	4.036	3.950	4.036	34,880	+0.08(+2.09%)
Mar 29, 2012	3.968	3.968	3.954	3.954	2,881	-0.00(-0.09%)
Mar 28, 2012	4.053	4.053	3.950	3.957	6,986	-0.07(-1.79%)
Mar 27, 2012	4.009	4.036	3.950	4.029	9,883	+0.03(+0.65%)
Mar 26, 2012	4.102	4.157	3.985	4.003	9,664	+0.02(+0.47%)
Mar 23, 2012	3.865	4.163	3.865	3.985	8,413	+0.13(+3.48%)
Mar 22, 2012	3.902	3.902	3.851	3.851	4,366	-0.04(-1.06%)
Mar 21, 2012	3.847	3.937	3.847	3.892	7,950	+0.05(+1.25%)
Mar 20, 2012	3.820	3.875	3.820	3.844	2,474	-0.01(-0.36%)
Mar 19, 2012	3.882	3.882	3.816	3.858	2,384	-0.01(-0.27%)
Mar 16, 2012	3.909	3.909	3.765	3.868	3,831	-0.02(-0.44%)
Mar 15, 2012	3.816	3.902	3.782	3.885	25,413	+0.05(+1.44%)
Mar 14, 2012	3.761	3.830	3.761	3.830	18,339	+0.07(+1.83%)
Mar 13, 2012	3.858	3.916	3.761	3.761	24,263	-0.09(-2.32%)
Mar 12, 2012	3.926	3.957	3.851	3.851	17,571	-0.08(-2.10%)
Mar 09, 2012	3.895	3.933	3.820	3.933	25,335	+0.01(+0.26%)
Mar 08, 2012	3.954	3.954	3.916	3.923	6,846	-0.02(-0.61%)
Mar 07, 2012	4.012	4.036	3.916	3.947	5,239	-0.08(-1.88%)
Mar 06, 2012	4.053	4.053	4.023	4.023	582	-0.01(-0.34%)
Mar 05, 2012	4.260	4.260	4.036	4.036	40,635	-0.22(-5.24%)
Mar 02, 2012	4.287	4.287	4.260	4.260	3,603	+0.03(+0.81%)
Mar 01, 2012	4.318	4.318	4.225	4.225	11,440	-0.09(-2.15%)
Feb 29, 2012	4.229	4.351	4.225	4.318	7,248	+0.08(+1.95%)
Feb 28, 2012	4.421	4.421	4.229	4.236	6,389	-0.02(-0.40%)
Feb 27, 2012	4.352	4.352	4.253	4.253	12,113	-0.10(-2.21%)
Feb 24, 2012	4.349	4.435	4.349	4.349	1,746	+0.02(+0.40%)
Feb 23, 2012	4.469	4.558	4.261	4.332	52,751	-0.21(-4.61%)
Feb 22, 2012	4.397	4.558	4.359	4.541	17,262	+0.15(+3.51%)
Feb 21, 2012	4.287	4.534	4.287	4.387	27,364	+0.08(+1.93%)
Feb 17, 2012	4.282	4.328	4.222	4.304	11,967	+0.06(+1.38%)
Feb 16, 2012	4.287	4.380	4.246	4.246	24,217	+0.01(+0.24%)
Feb 15, 2012	4.397	4.397	4.229	4.236	10,008	-0.16(-3.67%)
Feb 14, 2012	4.376	4.397	4.229	4.397	2,515	+0.00(+0.00%)
Feb 13, 2012	4.390	4.462	4.242	4.397	11,460	+0.05(+1.07%)
Feb 10, 2012	4.283	4.419	4.221	4.351	10,456	+0.00(+0.00%)
Feb 09, 2012	4.385	4.385	4.351	4.351	1,029	-0.03(-0.78%)
Feb 08, 2012	4.153	4.385	4.153	4.385	4,148	+0.05(+1.10%)
Feb 07, 2012	4.079	4.385	3.916	4.337	10,621	-0.04(-1.01%)
Feb 06, 2012	4.456	4.473	4.381	4.381	36,335	-0.09(-1.98%)
Feb 03, 2012	4.425	4.504	4.348	4.470	23,993	+0.05(+1.15%)
Feb 02, 2012	4.408	4.419	4.374	4.419	4,854	+0.17(+4.01%)
Feb 01, 2012	4.232	4.249	4.083	4.248	11,533	+0.04(+0.88%)
Jan 31, 2012	4.218	4.249	4.079	4.211	13,916	-0.03(-0.80%)
Jan 30, 2012	4.466	4.476	4.011	4.245	20,977	-0.23(-5.24%)
Jan 27, 2012	4.283	4.517	4.283	4.480	2,971	+0.22(+5.27%)
Jan 26, 2012	4.422	4.453	4.255	4.255	19,047	-0.15(-3.32%)
Jan 25, 2012	4.456	4.456	4.402	4.402	4,118	-0.08(-1.89%)
Jan 24, 2012	4.589	4.589	4.480	4.487	8,517	-0.01(-0.30%)
Jan 23, 2012	4.531	4.589	4.500	4.500	8,049	-0.01(-0.30%)
Jan 20, 2012	4.572	4.585	4.514	4.514	13,786	+0.01(+0.23%)
Jan 19, 2012	4.483	4.504	4.483	4.504	30,197	+0.01(+0.15%)
Jan 18, 2012	4.504	4.504	4.497	4.497	3,236	+0.01(+0.23%)
Jan 17, 2012	4.456	4.487	4.395	4.487	13,107	+0.03(+0.76%)
Jan 13, 2012	4.447	4.453	4.447	4.453	2,391	+0.00(+0.00%)
Jan 12, 2012	4.425	4.480	4.425	4.453	9,941	+0.05(+1.16%)
Jan 11, 2012	4.480	4.480	4.402	4.402	3,383	+0.00(+0.00%)
Jan 10, 2012	4.422	4.466	4.402	4.402	5,590	-0.03(-0.61%)
Jan 09, 2012	4.473	4.484	4.395	4.429	17,802	-0.04(-0.91%)
Jan 06, 2012	4.357	4.521	4.337	4.470	50,224	+0.14(+3.14%)
Jan 05, 2012	4.327	4.371	4.254	4.334	9,873	+0.02(+0.47%)
Jan 04, 2012	4.269	4.313	4.269	4.313	9,561	+0.14(+3.42%)
Dec 30, 2011	4.283	4.283	4.170	4.170	7,708	-0.11(-2.46%)
Dec 29, 2011	4.187	4.337	4.187	4.276	27,597	+0.06(+1.50%)
Dec 28, 2011	4.313	4.313	4.213	4.213	1,020	-0.07(-1.71%)
Dec 27, 2011	4.184	4.320	4.184	4.286	6,154	+0.04(+0.96%)
Dec 23, 2011	4.238	4.296	4.238	4.245	6,284	+0.03(+0.64%)
Dec 21, 2011	4.215	4.320	4.170	4.218	7,225	-0.02(-0.48%)
Dec 20, 2011	4.204	4.317	4.164	4.238	6,405	-0.06(-1.42%)
Dec 19, 2011	4.116	4.337	4.113	4.300	8,532	+0.20(+4.89%)
Dec 16, 2011	4.283	4.310	4.099	4.099	2,062	-0.16(-3.75%)
Dec 15, 2011	4.102	4.306	4.102	4.259	9,900	+0.18(+4.50%)
Dec 14, 2011	4.208	4.367	4.062	4.075	8,732	-0.11(-2.68%)
Dec 13, 2011	4.310	4.313	4.187	4.187	3,171	-0.06(-1.53%)
Dec 12, 2011	4.266	4.313	4.245	4.252	7,346	-0.03(-0.79%)
Dec 09, 2011	4.204	4.286	4.099	4.286	4,607	+0.11(+2.60%)
Dec 08, 2011	4.317	4.317	4.177	4.177	7,475	-0.15(-3.53%)
Dec 07, 2011	4.317	4.330	4.184	4.330	4,707	-0.01(-0.31%)
Dec 06, 2011	4.364	4.364	4.184	4.344	7,258	-0.01(-0.31%)
Dec 05, 2011	4.330	4.364	4.245	4.357	16,290	+0.02(+0.55%)
Dec 02, 2011	4.317	4.334	4.279	4.334	16,887	+0.06(+1.43%)
Dec 01, 2011	4.289	4.323	4.272	4.272	33,731	+0.08(+2.03%)
Nov 30, 2011	4.279	4.310	4.164	4.187	17,546	-0.10(-2.22%)
Nov 29, 2011	4.089	4.283	4.089	4.283	14,704	+0.14(+3.36%)
Nov 28, 2011	4.181	4.215	4.143	4.143	6,805	-0.04(-0.89%)
Nov 23, 2011	4.184	4.181	4.181	4.181	14,710	+0.02(+0.41%)
Nov 22, 2011	4.147	4.198	4.126	4.164	11,709	+0.07(+1.83%)
Nov 21, 2011	4.068	4.089	4.068	4.089	1,677	-0.06(-1.39%)
Nov 17, 2011	4.147	4.147	4.147	4.147	0	-0.03(-0.73%)
Nov 16, 2011	4.160	4.187	4.031	4.177	2,353	-0.00(-0.08%)
Nov 15, 2011	4.165	4.181	4.165	4.181	3,530	+0.00(+0.01%)
Nov 14, 2011	4.136	4.181	3.980	4.180	4,068	+0.07(+1.69%)
Nov 11, 2011	4.104	4.124	3.913	4.111	11,745	-0.03(-0.81%)
Nov 10, 2011	4.000	4.151	3.903	4.145	7,642	+0.14(+3.40%)
Nov 08, 2011	3.808	4.008	4.008	4.008	24,394	+0.04(+1.06%)
Nov 07, 2011	3.936	3.966	3.873	3.966	2,677	-0.07(-1.67%)
Nov 04, 2011	4.057	4.057	4.034	4.034	4,182	-0.06(-1.40%)
Nov 03, 2011	4.091	4.091	4.091	4.091	297	+0.03(+0.83%)
Nov 02, 2011	4.047	4.057	4.037	4.057	2,974	-0.04(-0.90%)

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.