Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.250	2.450	2.250	2.350	252,521	+0.05(+2.17%)
Apr 27, 2012	2.270	2.300	2.270	2.300	319,203	+0.04(+1.77%)
Apr 26, 2012	2.290	2.300	2.260	2.260	142,792	-0.04(-1.74%)
Apr 25, 2012	2.270	2.300	2.190	2.300	70,542	+0.08(+3.60%)
Apr 24, 2012	2.190	2.270	2.190	2.220	49,210	+0.02(+0.91%)
Apr 23, 2012	2.260	2.260	2.190	2.200	79,000	-0.06(-2.65%)
Apr 20, 2012	2.360	2.360	2.250	2.260	62,666	-0.06(-2.59%)
Apr 19, 2012	2.360	2.360	2.310	2.320	66,777	-0.03(-1.28%)
Apr 18, 2012	2.360	2.410	2.280	2.350	207,977	-0.02(-0.84%)
Apr 17, 2012	2.240	2.380	2.240	2.370	317,043	+0.16(+7.24%)
Apr 16, 2012	2.350	2.350	2.200	2.210	121,906	-0.10(-4.33%)
Apr 13, 2012	2.450	2.450	2.310	2.310	97,552	-0.12(-4.94%)
Apr 12, 2012	2.250	2.490	2.230	2.430	387,114	+0.19(+8.48%)
Apr 11, 2012	2.260	2.320	2.210	2.240	175,503	+0.03(+1.36%)
Apr 10, 2012	2.170	2.300	2.130	2.210	1,319,048	+0.05(+2.31%)
Apr 09, 2012	2.110	2.200	2.110	2.160	400,940	-0.03(-1.37%)
Apr 05, 2012	2.210	2.210	2.120	2.190	184,536	-0.02(-0.90%)
Apr 04, 2012	2.260	2.260	2.130	2.210	704,485	-0.12(-5.15%)
Apr 03, 2012	2.500	2.500	2.220	2.330	412,446	-0.17(-6.80%)
Apr 02, 2012	2.450	2.510	2.420	2.500	200,744	+0.06(+2.46%)
Mar 30, 2012	2.440	2.440	2.350	2.440	161,607	+0.05(+2.09%)
Mar 29, 2012	2.460	2.460	2.350	2.390	256,469	-0.06(-2.45%)
Mar 28, 2012	2.540	2.540	2.410	2.450	240,942	-0.09(-3.54%)
Mar 27, 2012	2.540	2.630	2.520	2.540	202,393	+0.01(+0.40%)
Mar 26, 2012	2.520	2.620	2.520	2.530	316,256	-0.03(-1.17%)
Mar 23, 2012	2.530	2.600	2.530	2.560	233,076	+0.02(+0.79%)
Mar 22, 2012	2.620	2.620	2.540	2.540	638,015	-0.09(-3.42%)
Mar 21, 2012	2.640	2.650	2.600	2.630	391,816	+0.01(+0.38%)
Mar 20, 2012	2.610	2.640	2.580	2.620	651,139	+0.01(+0.38%)
Mar 19, 2012	2.650	2.660	2.610	2.610	282,413	+0.00(+0.00%)
Mar 16, 2012	2.630	2.700	2.610	2.610	4,627,797	-0.02(-0.76%)
Mar 15, 2012	2.600	2.680	2.600	2.630	674,424	+0.02(+0.77%)
Mar 14, 2012	2.720	2.720	2.560	2.610	1,055,073	-0.12(-4.40%)
Mar 13, 2012	2.750	2.790	2.650	2.730	651,565	-0.02(-0.73%)
Mar 12, 2012	2.750	2.850	2.710	2.750	1,350,405	+0.07(+2.61%)
Mar 09, 2012	2.700	2.750	2.650	2.680	676,609	-0.04(-1.47%)
Mar 08, 2012	2.680	2.750	2.650	2.720	471,353	+0.08(+3.03%)
Mar 07, 2012	2.620	2.650	2.600	2.640	843,001	+0.05(+1.93%)
Mar 06, 2012	2.560	2.590	2.530	2.590	946,901	-0.06(-2.26%)
Mar 05, 2012	2.660	2.660	2.560	2.650	335,114	-0.01(-0.38%)
Mar 02, 2012	2.660	2.680	2.600	2.660	893,541	+0.02(+0.76%)
Mar 01, 2012	2.600	2.680	2.600	2.640	700,706	+0.04(+1.54%)
Feb 29, 2012	2.650	2.660	2.570	2.600	330,345	-0.05(-1.89%)
Feb 28, 2012	2.620	2.670	2.610	2.650	145,204	+0.06(+2.32%)
Feb 27, 2012	2.620	2.620	2.570	2.590	174,716	-0.02(-0.77%)
Feb 24, 2012	2.680	2.680	2.570	2.610	310,057	-0.06(-2.25%)
Feb 23, 2012	2.620	2.680	2.620	2.670	162,271	+0.04(+1.52%)
Feb 22, 2012	2.610	2.660	2.590	2.630	397,505	+0.03(+1.15%)
Feb 21, 2012	2.650	2.650	2.570	2.600	1,057,900	-0.10(-3.70%)
Feb 17, 2012		2.700	2.700	2.700	0	+0.01(+0.37%)
Feb 16, 2012	2.600	2.750	2.530	2.690	308,621	+0.10(+3.86%)
Feb 15, 2012	2.740	2.750	2.540	2.590	1,907,906	-0.15(-5.47%)
Feb 14, 2012	2.670	2.770	2.650	2.740	675,955	+0.05(+1.86%)
Feb 13, 2012	2.570	2.720	2.570	2.690	506,445	+0.09(+3.46%)
Feb 10, 2012	2.500	2.600	2.400	2.600	590,864	+0.10(+4.00%)
Feb 09, 2012	2.570	2.570	2.490	2.500	92,530	-0.04(-1.57%)
Feb 08, 2012	2.620	2.640	2.490	2.540	678,305	-0.06(-2.31%)
Feb 07, 2012	2.690	2.690	2.540	2.600	2,274,797	+0.01(+0.39%)
Feb 06, 2012	2.560	2.740	2.560	2.590	504,793	+0.05(+1.97%)
Feb 03, 2012	2.570	2.570	2.450	2.540	292,030	-0.01(-0.39%)
Feb 02, 2012	2.450	2.560	2.450	2.550	3,048,190	+0.08(+3.24%)
Feb 01, 2012	2.500	2.530	2.400	2.470	725,003	-0.03(-1.20%)
Jan 31, 2012	2.550	2.580	2.480	2.500	219,439	+0.02(+0.81%)
Jan 30, 2012	2.580	2.580	2.480	2.480	521,228	-0.11(-4.25%)
Jan 27, 2012	2.570	2.620	2.550	2.590	1,522,790	+0.03(+1.17%)
Jan 26, 2012	2.580	2.730	2.530	2.560	1,349,810	+0.01(+0.39%)
Jan 25, 2012	2.420	2.550	2.340	2.550	601,818	+0.13(+5.37%)
Jan 24, 2012	2.450	2.460	2.400	2.420	95,027	-0.05(-2.02%)
Jan 23, 2012	2.370	2.550	2.350	2.470	272,101	+0.10(+4.22%)
Jan 20, 2012	2.340	2.390	2.340	2.370	53,842	+0.03(+1.28%)
Jan 19, 2012	2.300	2.350	2.300	2.340	167,962	+0.04(+1.74%)
Jan 18, 2012	2.270	2.310	2.270	2.300	124,996	+0.03(+1.32%)
Jan 17, 2012	2.350	2.350	2.260	2.270	121,560	-0.05(-2.16%)
Jan 16, 2012	2.420	2.420	2.300	2.320	102,602	-0.03(-1.28%)
Jan 13, 2012	2.370	2.370	2.350	2.350	179,050	+0.00(+0.00%)
Jan 12, 2012	2.310	2.370	2.310	2.350	186,700	+0.01(+0.43%)
Jan 11, 2012	2.450	2.450	2.340	2.340	322,750	-0.10(-4.10%)
Jan 10, 2012	2.430	2.500	2.350	2.440	64,924	+0.04(+1.67%)
Jan 09, 2012	2.440	2.440	2.390	2.400	86,232	-0.01(-0.41%)
Jan 06, 2012	2.320	2.440	2.260	2.410	204,050	+0.04(+1.69%)
Jan 05, 2012	2.250	2.370	2.250	2.370	14,736	+0.06(+2.60%)
Jan 04, 2012	2.240	2.320	2.220	2.310	2,165,345	+0.00(+0.00%)
Dec 30, 2011	2.380	2.390	2.290	2.310	80,490	-0.06(-2.53%)
Dec 29, 2011	2.230	2.370	2.180	2.370	800,313	+0.13(+5.80%)
Dec 28, 2011	2.360	2.360	2.220	2.240	93,100	-0.11(-4.68%)
Dec 23, 2011	2.380	2.350	2.350	2.350	172,750	-0.02(-0.84%)
Dec 21, 2011	2.440	2.440	2.320	2.370	168,315	-0.06(-2.47%)
Dec 20, 2011	2.460	2.490	2.410	2.430	369,228	+0.01(+0.41%)
Dec 19, 2011	2.450	2.500	2.400	2.420	141,791	-0.05(-2.02%)
Dec 16, 2011	2.510	2.570	2.380	2.470	533,450	-0.02(-0.80%)
Dec 15, 2011	2.460	2.490	2.380	2.490	530,075	+0.04(+1.63%)
Dec 14, 2011	2.550	2.550	2.350	2.450	178,884	-0.15(-5.77%)
Dec 13, 2011	2.950	2.950	2.540	2.600	155,171	-0.31(-10.65%)
Dec 12, 2011	2.940	2.970	2.860	2.910	115,721	-0.09(-3.00%)
Dec 09, 2011	2.950	3.000	2.940	3.000	50,550	+0.05(+1.69%)
Dec 08, 2011	2.960	2.960	2.860	2.950	77,185	-0.04(-1.34%)
Dec 07, 2011	2.950	3.010	2.930	2.990	29,201	-0.01(-0.33%)
Dec 06, 2011	2.900	3.000	2.880	3.000	80,145	+0.05(+1.69%)
Dec 05, 2011	2.880	3.030	2.880	2.950	171,525	+0.05(+1.72%)
Dec 02, 2011	2.910	2.930	2.900	2.900	95,591	+0.00(+0.00%)
Dec 01, 2011	3.040	3.040	2.900	2.900	64,076	-0.08(-2.68%)
Nov 30, 2011	2.950	2.980	2.940	2.980	99,680	+0.08(+2.76%)
Nov 29, 2011	2.950	3.080	2.900	2.900	514,105	-0.04(-1.36%)
Nov 28, 2011	2.830	3.010	2.830	2.940	235,650	+0.08(+2.80%)
Nov 25, 2011	2.780	2.860	2.750	2.860	61,666	-0.02(-0.69%)
Nov 24, 2011	2.850	2.880	2.800	2.880	3,175	-0.02(-0.69%)
Nov 23, 2011	2.800	2.900	2.790	2.900	45,818	+0.03(+1.05%)
Nov 22, 2011	2.850	2.890	2.850	2.870	54,850	+0.01(+0.35%)
Nov 21, 2011	2.890	2.890	2.800	2.860	333,810	+0.01(+0.35%)
Nov 18, 2011	2.800	2.860	2.760	2.850	308,269	+0.09(+3.26%)
Nov 17, 2011	2.900	2.900	2.720	2.760	127,975	-0.17(-5.80%)
Nov 16, 2011	2.980	3.030	2.900	2.930	202,342	+0.02(+0.69%)
Nov 15, 2011	2.730	2.910	2.730	2.910	241,185	+0.19(+6.99%)
Nov 14, 2011	2.820	2.820	2.720	2.720	106,550	-0.07(-2.51%)
Nov 11, 2011	2.810	2.880	2.760	2.790	86,520	-0.02(-0.71%)
Nov 10, 2011	2.900	2.900	2.750	2.810	163,308	-0.09(-3.10%)
Nov 09, 2011	2.800	2.900	2.760	2.900	545,430	+0.05(+1.75%)
Nov 08, 2011	2.790	2.900	2.760	2.850	115,700	+0.01(+0.35%)
Nov 07, 2011	2.640	2.840	2.640	2.840	207,540	+0.18(+6.77%)
Nov 04, 2011	2.700	2.700	2.600	2.660	77,125	-0.04(-1.48%)
Nov 03, 2011	2.600	2.730	2.580	2.700	457,077	+0.14(+5.47%)
Nov 02, 2011	2.500	2.640	2.410	2.560	526,677	+0.12(+4.92%)
Nov 01, 2011	2.330	2.480	2.300	2.440	204,215	+0.04(+1.67%)
Oct 31, 2011	2.480	2.540	2.230	2.400	191,900	-0.17(-6.61%)
Oct 28, 2011	2.600	2.600	2.560	2.570	134,056	+0.00(+0.00%)
Oct 27, 2011	2.520	2.630	2.480	2.570	209,596	+0.06(+2.39%)
Oct 26, 2011	2.480	2.510	2.420	2.510	57,547	+0.05(+2.03%)
Oct 25, 2011	2.390	2.480	2.340	2.460	299,716	+0.07(+2.93%)
Oct 24, 2011	2.280	2.410	2.280	2.390	265,877	+0.16(+7.17%)
Oct 21, 2011	2.370	2.390	2.230	2.230	135,550	-0.03(-1.33%)
Oct 20, 2011	2.390	2.390	2.260	2.260	198,550	-0.09(-3.83%)
Oct 19, 2011	2.450	2.470	2.350	2.350	84,700	-0.16(-6.37%)
Oct 18, 2011	2.440	2.510	2.330	2.510	138,279	+0.05(+2.03%)
Oct 17, 2011	2.630	2.630	2.440	2.460	233,855	-0.17(-6.46%)
Oct 14, 2011	2.550	2.630	2.530	2.630	108,880	+0.15(+6.05%)
Oct 13, 2011	2.450	2.570	2.400	2.480	520,150	-0.04(-1.59%)
Oct 12, 2011	2.350	2.650	2.310	2.520	311,511	+0.20(+8.62%)
Oct 11, 2011	2.240	2.330	2.240	2.320	136,012	+0.12(+5.45%)
Oct 07, 2011	2.240	2.270	2.200	2.200	196,418	-0.04(-1.79%)
Oct 06, 2011	2.240	2.270	2.210	2.240	573,526	+0.02(+0.90%)
Oct 05, 2011	2.280	2.280	2.110	2.220	178,411	+0.22(+11.00%)
Oct 04, 2011	2.200	2.200	1.890	2.000	1,119,306	-0.17(-7.83%)
Oct 03, 2011	2.200	2.330	2.140	2.170	801,587	-0.01(-0.46%)
Sep 30, 2011	2.170	2.260	2.150	2.180	150,163	+0.01(+0.46%)
Sep 29, 2011	2.360	2.360	2.140	2.170	485,852	-0.10(-4.41%)
Sep 28, 2011	2.600	2.620	2.260	2.270	631,535	-0.30(-11.67%)
Sep 27, 2011	2.460	2.700	2.460	2.570	381,058	+0.13(+5.33%)
Sep 26, 2011	2.560	2.560	2.380	2.440	346,114	-0.12(-4.69%)
Sep 23, 2011	2.640	2.690	2.520	2.560	176,553	-0.14(-5.19%)
Sep 22, 2011	2.810	2.810	2.650	2.700	427,067	-0.25(-8.47%)
Sep 21, 2011	3.000	3.030	2.950	2.950	268,793	-0.06(-1.99%)
Sep 20, 2011	3.120	3.130	2.940	3.010	769,684	-0.08(-2.59%)
Sep 19, 2011	3.000	3.210	3.000	3.090	424,730	+0.12(+4.04%)
Sep 16, 2011	2.750	2.980	2.750	2.970	982,969	+0.22(+8.00%)
Sep 15, 2011	2.760	2.770	2.700	2.750	4,413,414	-0.02(-0.72%)
Sep 14, 2011	2.750	2.800	2.710	2.770	438,619	+0.04(+1.47%)
Sep 13, 2011	2.640	2.800	2.590	2.730	605,726	+0.13(+5.00%)
Sep 12, 2011	2.640	2.670	2.500	2.600	345,284	-0.08(-2.99%)
Sep 09, 2011	2.630	2.710	2.630	2.680	850,801	+0.00(+0.00%)
Sep 08, 2011	2.550	2.700	2.550	2.680	121,198	+0.13(+5.10%)
Sep 07, 2011	2.550	2.560	2.520	2.550	75,500	-0.05(-1.92%)
Sep 06, 2011	2.650	2.680	2.600	2.600	34,670	-0.05(-1.89%)
Sep 02, 2011	2.600	2.660	2.580	2.650	128,755	+0.07(+2.71%)
Sep 01, 2011	2.400	2.600	2.400	2.580	93,570	-0.05(-1.90%)
Aug 31, 2011	2.500	2.630	2.460	2.630	769,450	+0.12(+4.78%)
Aug 30, 2011	2.430	2.520	2.430	2.510	323,750	+0.10(+4.15%)
Aug 29, 2011	2.350	2.420	2.340	2.410	225,725	+0.06(+2.55%)
Aug 26, 2011	2.260	2.370	2.250	2.350	63,100	+0.05(+2.17%)
Aug 25, 2011	2.280	2.340	2.230	2.300	258,992	+0.00(+0.00%)
Aug 24, 2011	2.370	2.370	2.300	2.300	40,165	-0.07(-2.95%)
Aug 23, 2011	2.350	2.400	2.350	2.370	325,250	+0.03(+1.28%)
Aug 22, 2011	2.340	2.400	2.250	2.340	864,700	+0.00(+0.00%)
Aug 19, 2011	2.340	2.340	2.210	2.340	213,300	+0.11(+4.93%)
Aug 18, 2011	2.310	2.350	2.210	2.230	360,905	-0.11(-4.70%)
Aug 17, 2011	2.400	2.420	2.300	2.340	360,455	-0.06(-2.50%)
Aug 16, 2011	2.460	2.490	2.380	2.400	39,548	-0.10(-4.00%)
Aug 15, 2011	2.530	2.530	2.440	2.500	91,150	-0.05(-1.96%)
Aug 12, 2011	2.490	2.550	2.410	2.550	152,598	+0.12(+4.94%)
Aug 11, 2011	2.340	2.470	2.230	2.430	152,125	+0.12(+5.19%)
Aug 10, 2011	2.080	2.440	2.020	2.310	220,240	+0.27(+13.24%)
Aug 09, 2011	1.950	2.180	1.880	2.040	655,650	+0.08(+4.08%)
Aug 08, 2011	2.130	2.160	1.780	1.960	870,085	-0.20(-9.26%)
Aug 05, 2011	2.310	2.310	2.120	2.160	178,290	-0.15(-6.49%)
Aug 04, 2011	2.430	2.430	2.250	2.310	167,936	-0.10(-4.15%)
Aug 03, 2011	2.510	2.600	2.370	2.410	373,800	-0.09(-3.60%)
Aug 02, 2011	2.560	2.690	2.380	2.500	257,741	+0.01(+0.40%)
Jul 29, 2011	2.490	2.520	2.420	2.490	367,236	+0.00(+0.00%)
Jul 28, 2011	2.530	2.550	2.440	2.490	243,773	-0.06(-2.35%)
Jul 27, 2011	2.710	2.710	2.540	2.550	214,666	-0.24(-8.60%)
Jul 26, 2011	2.770	2.800	2.730	2.790	1,374,326	+0.04(+1.45%)
Jul 25, 2011	2.750	2.760	2.730	2.750	596,538	+0.06(+2.23%)
Jul 22, 2011	2.800	2.800	2.680	2.690	100,950	-0.08(-2.89%)
Jul 21, 2011	2.780	2.800	2.760	2.770	167,530	-0.01(-0.36%)
Jul 20, 2011	2.760	2.800	2.760	2.780	129,850	+0.02(+0.72%)
Jul 19, 2011	2.780	2.810	2.750	2.760	141,820	-0.08(-2.82%)
Jul 18, 2011	2.770	2.880	2.750	2.840	493,544	+0.10(+3.65%)
Jul 15, 2011	2.800	2.800	2.660	2.740	55,016	-0.06(-2.14%)
Jul 14, 2011	2.900	2.940	2.740	2.800	520,149	-0.08(-2.78%)
Jul 13, 2011	2.650	2.950	2.640	2.880	535,498	+0.26(+9.92%)
Jul 12, 2011	2.580	2.690	2.570	2.620	1,573,615	+0.04(+1.55%)
Jul 11, 2011	2.520	2.600	2.440	2.580	202,880	+0.08(+3.20%)
Jul 08, 2011	2.500	2.500	2.340	2.500	53,450	+0.05(+2.04%)
Jul 07, 2011	2.470	2.570	2.430	2.450	46,659	-0.07(-2.78%)
Jul 06, 2011	2.310	2.550	2.300	2.520	443,000	+0.21(+9.09%)
Jul 05, 2011	2.310	2.360	2.300	2.310	100,500	+0.00(+0.00%)
Jul 04, 2011	2.290	2.330	2.250	2.310	14,700	+0.02(+0.87%)
Jun 30, 2011	2.390	2.400	2.280	2.290	24,800	-0.02(-0.87%)
Jun 29, 2011	2.300	2.310	2.260	2.310	221,935	+0.01(+0.43%)
Jun 28, 2011	2.290	2.390	2.250	2.300	936,155	-0.10(-4.17%)
Jun 27, 2011	2.480	2.490	2.400	2.400	119,100	-0.03(-1.23%)
Jun 24, 2011	2.480	2.480	2.430	2.430	120,660	-0.02(-0.82%)
Jun 23, 2011	2.470	2.480	2.380	2.450	35,525	-0.03(-1.21%)
Jun 22, 2011	2.500	2.520	2.460	2.480	442,900	-0.02(-0.80%)
Jun 21, 2011	2.420	2.600	2.390	2.500	167,140	+0.12(+5.04%)
Jun 20, 2011	2.290	2.450	2.380	2.380	348,040	+0.12(+5.31%)
Jun 17, 2011	2.250	2.300	2.250	2.260	488,950	+0.01(+0.44%)
Jun 16, 2011	2.280	2.280	2.250	2.250	151,300	+0.00(+0.00%)
Jun 15, 2011	2.150	2.310	2.150	2.250	724,700	+0.10(+4.65%)
Jun 14, 2011	2.200	2.240	2.130	2.150	94,117	-0.07(-3.15%)
Jun 13, 2011	2.180	2.230	2.180	2.220	23,010	-0.02(-0.89%)
Jun 10, 2011	2.250	2.270	2.200	2.240	121,450	-0.01(-0.44%)
Jun 09, 2011	2.250	2.270	2.230	2.250	26,200	+0.01(+0.45%)
Jun 08, 2011	2.370	2.370	2.210	2.240	35,100	-0.05(-2.18%)
Jun 07, 2011	2.380	2.400	2.290	2.290	439,100	-0.03(-1.29%)
Jun 06, 2011	2.370	2.440	2.310	2.320	32,700	-0.06(-2.52%)
Jun 03, 2011	2.380	2.380	2.380	2.380	1,200	+0.02(+0.85%)
May 24, 2011	2.400	2.410	2.250	2.360	505,975	+0.10(+4.42%)
May 20, 2011	2.170	2.260	2.170	2.260	185,800	+0.13(+6.10%)
May 19, 2011	2.150	2.220	2.130	2.130	577,100	+0.01(+0.47%)
May 18, 2011	2.000	2.130	1.970	2.120	1,029,750	+0.13(+6.53%)
May 17, 2011	2.140	2.140	1.970	1.990	111,178	-0.15(-7.01%)
May 16, 2011	2.110	2.230	2.090	2.140	42,643	+0.05(+2.39%)
May 13, 2011	2.150	2.190	2.090	2.090	76,000	-0.05(-2.34%)
May 12, 2011	2.160	2.160	2.140	2.140	28,220	-0.06(-2.73%)
May 11, 2011	2.120	2.230	2.120	2.200	40,500	+0.06(+2.80%)
May 10, 2011	2.300	2.300	2.110	2.140	179,230	-0.08(-3.60%)
May 09, 2011	2.200	2.230	2.180	2.220	35,303	+0.06(+2.78%)
May 06, 2011	2.110	2.220	2.110	2.160	33,000	+0.05(+2.37%)
May 05, 2011	2.250	2.250	2.100	2.110	132,081	-0.12(-5.38%)
May 04, 2011	2.350	2.350	2.190	2.230	391,006	-0.15(-6.30%)
May 03, 2011	2.380	2.410	2.270	2.380	75,772	-0.04(-1.65%)

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.