Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.556	3.724	3.556	3.636	7,289	+0.05(+1.39%)
Apr 27, 2012	3.618	3.674	3.587	3.587	10,099	-0.04(-1.20%)
Apr 26, 2012	3.693	3.693	3.456	3.630	49,245	-0.02(-0.51%)
Apr 25, 2012	3.736	3.736	3.618	3.649	9,635	-0.09(-2.50%)
Apr 24, 2012	3.742	3.755	3.587	3.742	10,547	+0.04(+1.18%)
Apr 23, 2012	3.674	3.792	3.487	3.699	24,561	+0.02(+0.51%)
Apr 20, 2012	3.680	3.792	3.630	3.680	28,995	-0.05(-1.33%)
Apr 19, 2012	3.699	3.736	3.506	3.730	38,660	-0.01(-0.17%)
Apr 18, 2012	3.736	3.736	3.593	3.736	46,349	-0.01(-0.25%)
Apr 17, 2012	3.624	3.798	3.481	3.745	77,749	+0.03(+0.75%)
Apr 16, 2012	3.300	3.717	3.300	3.717	63,557	+0.46(+14.15%)
Apr 13, 2012	3.456	3.549	3.257	3.257	45,292	-0.24(-6.77%)
Apr 12, 2012	3.425	3.549	3.425	3.493	3,009	+0.06(+1.81%)
Apr 11, 2012	3.556	3.556	3.331	3.431	47,675	-0.14(-4.01%)
Apr 10, 2012	3.599	3.599	3.531	3.574	19,245	-0.03(-0.76%)
Apr 09, 2012	3.612	3.612	3.593	3.602	13,955	-0.01(-0.28%)
Apr 05, 2012	3.612	3.612	3.580	3.612	5,331	-0.01(-0.17%)
Apr 04, 2012	3.549	3.630	3.549	3.618	3,245	+0.05(+1.40%)
Apr 03, 2012	3.724	3.747	3.568	3.568	36,938	-0.14(-3.82%)
Apr 02, 2012	3.625	3.723	3.619	3.710	20,372	+0.07(+1.82%)
Mar 30, 2012	3.668	3.723	3.643	3.643	29,737	-0.03(-0.84%)
Mar 29, 2012	3.637	3.680	3.637	3.674	17,075	+0.06(+1.53%)
Mar 28, 2012	3.662	3.730	3.619	3.619	45,680	-0.04(-1.01%)
Mar 27, 2012	3.631	3.656	3.614	3.656	6,320	+0.00(+0.00%)
Mar 26, 2012	3.514	3.656	3.514	3.656	39,460	+0.14(+4.03%)
Mar 23, 2012	3.619	3.631	3.471	3.514	32,402	-0.12(-3.22%)
Mar 22, 2012	3.533	3.631	3.514	3.631	7,199	+0.10(+2.79%)
Mar 21, 2012	3.508	3.688	3.508	3.533	5,483	-0.01(-0.35%)
Mar 20, 2012	3.508	3.570	3.508	3.545	3,101	+0.01(+0.17%)
Mar 19, 2012	3.545	3.662	3.440	3.539	8,359	+0.06(+1.59%)
Mar 16, 2012	3.539	3.539	3.416	3.483	8,567	+0.00(+0.00%)
Mar 15, 2012	3.459	3.496	3.397	3.483	21,571	-0.12(-3.25%)
Mar 14, 2012	3.650	3.650	3.571	3.600	2,456	-0.09(-2.50%)
Mar 13, 2012	3.693	3.693	3.693	3.693	2,599	+0.01(+0.17%)
Mar 12, 2012	3.699	3.730	3.637	3.687	19,990	+0.06(+1.53%)
Mar 09, 2012	3.410	3.730	3.410	3.631	15,237	+0.24(+7.08%)
Mar 08, 2012	3.447	3.447	3.330	3.391	33,775	+0.01(+0.18%)
Mar 07, 2012	3.453	3.465	3.336	3.385	24,564	-0.07(-1.96%)
Mar 06, 2012	3.305	3.453	3.262	3.453	63,477	+0.15(+4.47%)
Mar 05, 2012	3.262	3.323	3.210	3.305	18,750	+0.06(+1.70%)
Mar 02, 2012	3.016	3.262	2.988	3.250	108,640	+0.30(+10.00%)
Mar 01, 2012	2.954	2.954	2.954	2.954	1,277	-0.01(-0.21%)
Feb 29, 2012	3.016	3.016	2.960	2.960	3,808	-0.01(-0.37%)
Feb 28, 2012	2.973	2.973	2.971	2.971	1,299	+0.01(+0.37%)
Feb 27, 2012	3.065	3.071	2.960	2.960	2,044	-0.07(-2.23%)
Feb 24, 2012	2.985	3.028	2.985	3.028	21,875	+0.04(+1.44%)
Feb 23, 2012	3.077	3.077	2.960	2.985	5,914	-0.00(-0.04%)
Feb 22, 2012	2.987	3.016	2.954	2.986	2,612	+0.03(+1.08%)
Feb 21, 2012	2.954	3.016	2.954	2.954	10,886	+0.01(+0.21%)
Feb 17, 2012	2.985	2.991	2.948	2.948	7,168	+0.07(+2.39%)
Feb 16, 2012	2.874	2.923	2.868	2.879	26,260	-0.00(-0.04%)
Feb 15, 2012	2.899	2.899	2.868	2.880	3,264	-0.01(-0.43%)
Feb 14, 2012	2.893	2.954	2.874	2.893	10,796	+0.01(+0.43%)
Feb 13, 2012	3.016	3.016	2.862	2.880	15,638	-0.12(-3.88%)
Feb 10, 2012	3.034	3.034	2.992	2.997	4,309	-0.06(-2.03%)
Feb 09, 2012	3.071	3.077	3.022	3.059	1,624	+0.05(+1.68%)
Feb 08, 2012	3.046	3.046	2.997	3.008	4,711	-0.01(-0.25%)
Feb 07, 2012	2.985	3.016	2.954	3.016	12,044	+0.01(+0.41%)
Feb 06, 2012	2.973	3.003	2.973	3.003	1,374	+0.03(+1.04%)
Feb 02, 2012	2.966	2.973	2.973	2.973	6,336	+0.00(+0.00%)
Feb 01, 2012	2.923	3.053	2.917	2.973	10,077	+0.10(+3.43%)
Jan 31, 2012	2.905	2.911	2.874	2.874	19,496	+0.01(+0.21%)
Jan 30, 2012	2.825	2.917	2.825	2.868	23,730	+0.05(+1.75%)
Jan 27, 2012	2.813	2.819	2.813	2.819	4,335	+0.04(+1.33%)
Jan 26, 2012	2.794	2.880	2.770	2.782	9,342	+0.01(+0.22%)
Jan 24, 2012	2.776	2.776	2.776	2.776	0	+0.06(+2.06%)
Jan 23, 2012	2.751	2.825	2.714	2.720	1,728	+0.01(+0.43%)
Jan 20, 2012	2.708	2.825	2.653	2.708	15,622	+0.00(+0.00%)
Jan 19, 2012	2.757	2.757	2.708	2.708	4,110	-0.02(-0.68%)
Jan 18, 2012	2.714	2.800	2.714	2.726	4,866	+0.01(+0.45%)
Jan 17, 2012	2.770	2.770	2.714	2.714	12,163	-0.08(-2.99%)
Jan 13, 2012	2.831	2.831	2.798	2.798	373	-0.03(-1.18%)
Jan 12, 2012	2.837	2.838	2.831	2.831	1,462	+0.04(+1.55%)
Jan 11, 2012	2.862	2.880	2.788	2.788	4,492	-0.07(-2.58%)
Jan 10, 2012	2.794	2.862	2.763	2.862	2,601	+0.05(+1.75%)
Jan 09, 2012	2.782	2.813	2.763	2.813	8,315	-0.02(-0.65%)
Jan 06, 2012	2.776	2.831	2.776	2.831	4,621	+0.07(+2.45%)
Jan 05, 2012	2.850	2.868	2.751	2.763	8,652	-0.09(-3.02%)
Jan 04, 2012	2.739	2.850	2.739	2.850	5,849	+0.12(+4.51%)
Dec 30, 2011	2.622	2.726	2.622	2.726	19,003	+0.09(+3.26%)
Dec 29, 2011	2.653	2.693	2.640	2.640	43,207	-0.02(-0.69%)
Dec 28, 2011	2.653	2.696	2.653	2.659	21,827	+0.00(+0.00%)
Dec 27, 2011	2.696	2.831	2.659	2.659	10,340	-0.10(-3.79%)
Dec 23, 2011	2.745	2.770	2.677	2.763	10,398	+0.04(+1.58%)
Dec 21, 2011	2.720	2.741	2.720	2.720	6,515	+0.00(+0.00%)
Dec 20, 2011	2.708	2.947	2.708	2.720	18,740	+0.06(+2.08%)
Dec 19, 2011	2.671	2.732	2.647	2.665	15,634	+0.01(+0.23%)
Dec 16, 2011	2.683	2.725	2.659	2.659	5,899	-0.01(-0.48%)
Dec 15, 2011	2.665	2.780	2.665	2.672	10,147	+0.01(+0.25%)
Dec 14, 2011	2.725	2.786	2.665	2.665	10,091	-0.04(-1.35%)
Dec 13, 2011	2.695	2.701	2.695	2.701	5,083	+0.01(+0.22%)
Dec 12, 2011	2.847	2.847	2.665	2.695	36,533	-0.25(-8.62%)
Dec 09, 2011	2.986	2.986	2.931	2.950	16,443	-0.03(-1.02%)
Dec 08, 2011	2.962	3.004	2.962	2.980	1,532	+0.03(+1.03%)
Dec 07, 2011	2.786	3.059	2.786	2.950	15,094	-0.06(-2.01%)
Dec 06, 2011	3.071	3.107	2.943	3.010	12,650	-0.02(-0.60%)
Dec 05, 2011	3.077	3.119	3.028	3.028	14,760	-0.06(-1.96%)
Dec 02, 2011	3.071	3.089	3.065	3.089	5,691	+0.02(+0.79%)
Dec 01, 2011	3.071	3.089	3.046	3.065	2,616	-0.04(-1.17%)
Nov 30, 2011	3.107	3.109	3.046	3.101	31,930	+0.04(+1.39%)
Nov 29, 2011	3.059	3.174	3.053	3.059	5,448	-0.06(-1.94%)
Nov 28, 2011	3.186	3.186	3.089	3.119	6,293	-0.06(-1.90%)
Nov 25, 2011	3.095	3.180	3.089	3.180	2,476	+0.03(+0.96%)
Nov 23, 2011	3.095	3.180	3.089	3.149	4,699	+0.04(+1.36%)
Nov 22, 2011	3.176	3.176	3.107	3.107	16,606	+0.01(+0.20%)
Nov 21, 2011	3.155	3.198	3.095	3.101	12,356	-0.16(-4.83%)
Nov 18, 2011	3.277	3.277	3.059	3.258	23,004	+0.20(+6.53%)
Nov 17, 2011	3.046	3.059	3.046	3.059	7,000	-0.03(-0.98%)
Nov 16, 2011	3.028	3.101	3.028	3.089	7,263	+0.09(+3.03%)
Nov 15, 2011	3.034	3.077	2.998	2.998	15,984	-0.13(-4.26%)
Nov 14, 2011	3.101	3.192	3.040	3.131	22,370	-0.09(-2.80%)
Nov 11, 2011	3.131	3.228	3.131	3.221	3,417	+0.11(+3.68%)
Nov 10, 2011	3.331	3.331	3.095	3.107	10,913	-0.19(-5.70%)
Nov 09, 2011	3.313	3.331	3.283	3.295	20,273	-0.04(-1.09%)
Nov 08, 2011	3.301	3.331	3.216	3.331	84,626	+0.23(+7.28%)
Nov 07, 2011	3.155	3.210	3.059	3.105	21,804	-0.05(-1.59%)
Nov 04, 2011	3.046	3.155	3.046	3.155	13,373	+0.11(+3.47%)
Nov 03, 2011	3.071	3.083	2.907	3.050	19,656	-0.06(-1.85%)
Nov 02, 2011	3.174	3.174	3.028	3.107	4,989	-0.04(-1.16%)
Nov 01, 2011	3.065	3.186	3.065	3.143	8,486	-0.12(-3.71%)
Oct 31, 2011	3.386	3.392	3.222	3.264	20,602	-0.13(-3.75%)
Oct 28, 2011	3.295	3.392	3.271	3.392	8,463	+0.10(+2.94%)
Oct 27, 2011	3.180	3.295	3.180	3.295	12,802	+0.12(+3.62%)
Oct 26, 2011	3.174	3.180	3.174	3.180	8,420	+0.02(+0.77%)
Oct 25, 2011	3.143	3.174	3.143	3.155	8,929	+0.02(+0.77%)
Oct 24, 2011	3.143	3.162	3.131	3.131	8,693	-0.01(-0.39%)
Oct 21, 2011	3.149	3.149	3.143	3.143	2,806	+0.01(+0.19%)
Oct 20, 2011	3.101	3.137	3.101	3.137	9,695	+0.04(+1.17%)
Oct 19, 2011	3.119	3.119	3.101	3.101	6,084	-0.05(-1.54%)
Oct 18, 2011	3.119	3.192	3.119	3.149	6,769	+0.03(+0.97%)
Oct 17, 2011	3.077	3.119	3.059	3.119	9,487	+0.10(+3.21%)
Oct 14, 2011	3.028	3.101	3.004	3.022	34,639	+0.01(+0.20%)
Oct 13, 2011	3.028	3.028	2.986	3.016	1,981	-0.01(-0.40%)
Oct 12, 2011	2.998	3.028	2.998	3.028	8,347	+0.05(+1.52%)
Oct 11, 2011	2.998	3.071	2.943	2.983	6,363	-0.00(-0.10%)
Oct 10, 2011	3.046	3.053	2.986	2.986	8,136	+0.06(+2.07%)
Oct 07, 2011	3.065	3.065	2.925	2.925	6,419	-0.10(-3.40%)
Oct 06, 2011	3.028	3.028	3.028	3.028	2,971	+0.00(+0.00%)
Oct 05, 2011	3.022	3.040	3.022	3.028	1,816	+0.01(+0.20%)
Oct 04, 2011	3.095	3.095	2.925	3.022	11,522	-0.02(-0.80%)
Oct 03, 2011	3.022	3.107	3.022	3.046	1,651	+0.04(+1.41%)
Sep 30, 2011	3.028	3.131	2.943	3.004	13,570	-0.02(-0.60%)
Sep 29, 2011	3.155	3.155	2.943	3.022	12,609	-0.07(-2.16%)
Sep 28, 2011	3.028	3.128	3.028	3.089	4,761	+0.03(+0.99%)
Sep 27, 2011	3.010	3.149	2.968	3.059	20,760	+0.12(+4.12%)
Sep 26, 2011	2.968	2.968	2.919	2.937	9,700	+0.03(+1.04%)
Sep 23, 2011	2.919	2.968	2.907	2.907	4,416	+0.06(+2.13%)
Sep 22, 2011	2.847	3.022	2.847	2.847	8,996	-0.10(-3.27%)
Sep 21, 2011	2.950	3.028	2.913	2.943	5,917	+0.04(+1.23%)
Sep 20, 2011	2.943	2.956	2.902	2.907	9,724	+0.01(+0.21%)
Sep 19, 2011	2.956	2.956	2.847	2.901	14,359	-0.04(-1.44%)
Sep 16, 2011	3.028	3.028	2.883	2.943	16,187	-0.08(-2.80%)
Sep 15, 2011	2.968	3.028	2.895	3.028	9,941	+0.04(+1.21%)
Sep 14, 2011	2.931	3.022	2.931	2.992	6,645	+0.08(+2.70%)
Sep 13, 2011	2.992	2.992	2.834	2.913	25,329	-0.03(-1.03%)
Sep 12, 2011	2.950	3.022	2.943	2.943	8,154	-0.08(-2.80%)
Sep 09, 2011	3.125	3.125	2.968	3.028	20,121	-0.06(-1.96%)
Sep 08, 2011	3.046	3.126	3.046	3.089	10,897	+0.06(+2.00%)
Sep 07, 2011	3.059	3.059	3.004	3.028	15,966	+0.04(+1.42%)
Sep 06, 2011	3.028	3.089	2.958	2.986	17,782	-0.04(-1.40%)
Sep 02, 2011	3.028	3.143	3.005	3.028	46,507	+0.02(+0.60%)
Sep 01, 2011	3.028	3.143	3.001	3.010	29,547	-0.02(-0.80%)
Aug 31, 2011	3.155	3.234	3.034	3.034	27,731	-0.18(-5.47%)
Aug 30, 2011	3.234	3.283	3.210	3.210	10,025	-0.04(-1.30%)
Aug 29, 2011	3.313	3.361	3.252	3.252	10,704	-0.02(-0.56%)
Aug 26, 2011	3.361	3.361	3.271	3.271	8,367	-0.05(-1.46%)
Aug 25, 2011	3.192	3.319	3.180	3.319	27,705	+0.15(+4.58%)
Aug 24, 2011	3.283	3.301	3.174	3.174	11,417	-0.17(-5.07%)
Aug 23, 2011	3.452	3.452	3.204	3.343	17,524	-0.14(-4.00%)
Aug 22, 2011	3.483	3.610	3.294	3.483	91,645	+0.19(+5.63%)
Aug 19, 2011	3.297	3.303	3.007	3.297	46,435	+0.22(+7.17%)
Aug 18, 2011	3.099	3.099	2.856	3.076	47,558	+0.02(+0.72%)
Aug 17, 2011	2.763	3.146	2.763	3.054	39,049	+0.34(+12.44%)
Aug 16, 2011	2.682	2.746	2.670	2.716	41,026	+0.06(+2.18%)
Aug 15, 2011	2.612	2.716	2.589	2.658	32,719	+0.08(+2.92%)
Aug 12, 2011	2.624	2.653	2.531	2.583	13,722	-0.06(-2.20%)
Aug 11, 2011	2.635	2.716	2.496	2.641	21,379	+0.01(+0.22%)
Aug 10, 2011	2.832	2.850	2.531	2.635	33,541	-0.11(-4.02%)
Aug 09, 2011	3.030	3.070	2.618	2.745	18,259	-0.20(-6.71%)
Aug 08, 2011	2.902	3.099	2.902	2.943	18,800	-0.28(-8.81%)
Aug 05, 2011	3.320	3.384	3.018	3.227	12,403	-0.09(-2.80%)
Aug 04, 2011	3.349	3.413	3.279	3.320	11,186	-0.02(-0.69%)
Aug 03, 2011	3.303	3.448	3.279	3.343	8,194	-0.05(-1.54%)
Aug 02, 2011	3.337	3.395	3.332	3.395	1,206	-0.01(-0.17%)
Aug 01, 2011	3.401	3.442	3.332	3.401	11,496	+0.01(+0.34%)
Jul 29, 2011	3.384	3.419	3.384	3.390	9,972	+0.04(+1.21%)
Jul 28, 2011	3.326	3.366	3.308	3.349	7,463	-0.03(-0.86%)
Jul 27, 2011	3.297	3.378	3.297	3.378	1,550	+0.00(+0.00%)
Jul 26, 2011	3.378	3.384	3.372	3.378	5,168	-0.02(-0.51%)
Jul 25, 2011	3.413	3.413	3.390	3.395	809	-0.02(-0.68%)
Jul 22, 2011	3.390	3.425	3.297	3.419	28,544	+0.01(+0.34%)
Jul 21, 2011	3.332	3.442	3.332	3.407	6,202	+0.06(+1.73%)
Jul 20, 2011	3.343	3.372	3.343	3.349	1,748	+0.03(+1.05%)
Jul 19, 2011	3.419	3.448	3.314	3.314	2,300	-0.11(-3.22%)
Jul 18, 2011	3.436	3.448	3.308	3.425	12,158	-0.02(-0.67%)
Jul 15, 2011	3.378	3.448	3.355	3.448	15,850	+0.04(+1.19%)
Jul 14, 2011	3.448	3.471	3.355	3.407	6,564	-0.05(-1.51%)
Jul 13, 2011	3.413	3.465	3.413	3.459	4,257	+0.05(+1.36%)
Jul 12, 2011	3.407	3.448	3.384	3.413	21,878	+0.01(+0.17%)
Jul 11, 2011	3.395	3.407	3.384	3.407	1,352	-0.03(-1.01%)
Jul 08, 2011	3.454	3.454	3.413	3.442	6,333	-0.02(-0.67%)
Jul 07, 2011	3.436	3.471	3.394	3.465	3,015	+0.03(+0.84%)
Jul 06, 2011	3.413	3.465	3.337	3.436	7,840	+0.02(+0.68%)
Jul 05, 2011	3.465	3.465	3.413	3.413	9,250	-0.05(-1.51%)
Jul 01, 2011	3.494	3.494	3.465	3.465	1,722	-0.04(-1.16%)
Jun 30, 2011	3.477	3.506	3.477	3.506	8,569	+0.01(+0.33%)
Jun 29, 2011	3.494	3.494	3.481	3.494	3,056	+0.03(+0.96%)
Jun 28, 2011	3.529	3.542	3.448	3.461	6,447	-0.07(-2.09%)
Jun 27, 2011	3.500	3.570	3.384	3.535	20,924	+0.02(+0.49%)
Jun 24, 2011	3.395	3.517	3.395	3.517	3,140	+0.03(+1.00%)
Jun 23, 2011	3.436	3.523	3.343	3.483	26,316	+0.03(+0.84%)
Jun 22, 2011	3.326	3.459	3.326	3.454	2,170	+0.01(+0.17%)
Jun 21, 2011	3.459	3.471	3.366	3.448	13,138	-0.02(-0.50%)
Jun 20, 2011	3.436	3.465	3.367	3.465	14,386	-0.00(-0.00%)
Jun 17, 2011	3.465	3.465	3.401	3.465	7,566	+0.01(+0.17%)
Jun 16, 2011	3.442	3.552	3.442	3.459	1,566	+0.01(+0.34%)
Jun 15, 2011	3.425	3.575	3.425	3.448	6,827	+0.03(+1.02%)
Jun 14, 2011	3.425	3.483	3.355	3.413	26,084	-0.02(-0.51%)
Jun 13, 2011	3.709	3.709	3.419	3.430	22,502	-0.30(-8.09%)
Jun 10, 2011	3.395	3.732	3.393	3.732	69,245	+0.31(+8.98%)
Jun 09, 2011	3.366	3.425	3.355	3.425	24,234	+0.06(+1.72%)
Jun 08, 2011	3.343	3.366	3.337	3.366	34,510	+0.02(+0.69%)
Jun 07, 2011	3.337	3.343	3.245	3.343	5,017	+0.01(+0.17%)
Jun 06, 2011	3.366	3.401	3.326	3.337	5,682	+0.00(+0.00%)
Jun 03, 2011	3.337	3.401	3.291	3.337	6,157	-0.03(-1.03%)
May 24, 2011	3.355	3.372	3.337	3.372	1,969	+0.03(+1.04%)
May 23, 2011	3.308	3.337	3.140	3.337	70,157	-0.01(-0.17%)
May 20, 2011	3.343	3.430	3.343	3.343	6,316	-0.06(-1.71%)
May 19, 2011	3.361	3.449	3.361	3.401	10,724	+0.00(+0.00%)
May 18, 2011	3.395	3.459	3.390	3.401	6,943	-0.07(-2.01%)
May 17, 2011	3.454	3.506	3.454	3.471	4,986	+0.00(+0.05%)
May 16, 2011	3.529	3.541	3.469	3.469	10,830	-0.06(-1.69%)
May 13, 2011	3.384	3.674	3.233	3.529	26,535	+0.03(+1.00%)
May 12, 2011	3.355	3.570	3.355	3.494	9,010	+0.01(+0.17%)
May 11, 2011	3.355	3.529	3.349	3.488	55,885	+0.13(+3.98%)
May 10, 2011	3.366	3.366	3.303	3.355	4,627	-0.01(-0.17%)
May 09, 2011	3.303	3.366	3.300	3.361	22,962	+0.08(+2.30%)
May 06, 2011	3.233	3.291	3.233	3.285	9,389	+0.05(+1.62%)
May 05, 2011	3.233	3.256	3.198	3.233	5,106	+0.01(+0.36%)
May 04, 2011	3.227	3.250	3.192	3.221	5,101	+0.02(+0.73%)
May 03, 2011	3.234	3.250	3.198	3.198	3,164	-0.05(-1.43%)

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.