Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	2.689	2.689	2.617	2.689	2,303	+0.01(+0.34%)
Nov 28, 2012	2.680	2.680	2.680	2.680	1,535	+0.00(+0.00%)
Nov 27, 2012	2.671	2.680	2.671	2.680	329	+0.01(+0.34%)
Nov 26, 2012	2.671	2.671	2.671	2.671	109	+0.00(+0.00%)
Nov 23, 2012	2.671	2.671	2.671	2.671	329	+0.00(+0.00%)
Nov 21, 2012	2.680	2.680	2.671	2.671	2,962	-0.01(-0.34%)
Nov 20, 2012	2.643	2.680	2.625	2.680	807	+0.04(+1.38%)
Nov 19, 2012	2.643	2.680	2.643	2.643	3,776	-0.03(-1.19%)
Nov 16, 2012	2.652	2.675	2.627	2.675	4,403	+0.01(+0.51%)
Nov 15, 2012	2.643	2.662	2.634	2.662	5,483	+0.00(+0.00%)
Nov 14, 2012	2.662	2.662	2.625	2.662	2,084	+0.00(+0.00%)
Nov 13, 2012	2.652	2.662	2.643	2.662	2,410	+0.00(+0.00%)
Nov 12, 2012	2.643	2.662	2.634	2.662	2,742	+0.02(+0.69%)
Nov 09, 2012	2.607	2.662	2.580	2.643	3,181	-0.02(-0.68%)
Nov 08, 2012	2.662	2.662	2.561	2.662	2,633	-0.02(-0.68%)
Nov 07, 2012	2.523	2.680	2.523	2.680	3,850	+0.00(+0.00%)
Nov 06, 2012	2.652	2.680	2.616	2.680	2,905	+0.02(+0.68%)
Nov 05, 2012	2.652	2.671	2.516	2.662	1,513	-0.01(-0.34%)
Nov 02, 2012	2.643	2.671	2.610	2.671	990	+0.01(+0.34%)
Nov 01, 2012	2.634	2.671	2.534	2.662	2,633	+0.05(+2.10%)
Oct 31, 2012	2.643	2.735	2.598	2.607	7,043	-0.07(-2.72%)
Oct 26, 2012	2.671	2.680	2.680	2.680	1,206	-0.01(-0.34%)
Oct 25, 2012	2.619	2.689	2.619	2.689	2,334	+0.05(+2.08%)
Oct 24, 2012	2.634	2.634	2.634	2.634	473	+0.00(+0.00%)
Oct 23, 2012	2.625	2.634	2.625	2.634	941	+0.13(+5.09%)
Oct 19, 2012	2.534	2.552	2.443	2.507	4,863	-0.05(-1.79%)
Oct 18, 2012	2.552	2.552	2.552	2.552	329	+0.00(+0.00%)
Oct 17, 2012	2.415	2.552	2.407	2.552	4,010	+0.00(+0.00%)
Oct 16, 2012	2.507	2.570	2.397	2.552	5,460	-0.02(-0.71%)
Oct 15, 2012	2.543	2.634	2.381	2.570	9,177	+0.03(+1.08%)
Oct 12, 2012	2.534	2.554	2.534	2.543	1,206	+0.04(+1.45%)
Oct 11, 2012	2.589	2.607	2.507	2.507	1,727	-0.12(-4.51%)
Oct 10, 2012	2.735	2.735	2.406	2.625	22,398	-0.11(-4.00%)
Oct 09, 2012	2.634	2.735	2.634	2.735	9,403	+0.05(+2.04%)
Oct 08, 2012	2.525	2.680	2.470	2.680	39,600	+0.14(+5.38%)
Oct 05, 2012	2.525	2.543	2.461	2.543	3,379	+0.02(+0.72%)
Oct 04, 2012	2.507	2.525	2.479	2.525	2,742	-0.01(-0.36%)
Oct 03, 2012	2.507	2.543	2.343	2.534	22,902	-0.01(-0.36%)
Oct 02, 2012	2.470	2.543	2.397	2.543	13,899	+0.01(+0.36%)
Oct 01, 2012	2.552	2.552	2.534	2.534	1,944	+0.04(+1.46%)
Sep 28, 2012	2.507	2.552	2.379	2.498	12,885	-0.01(-0.36%)
Sep 27, 2012	2.507	2.507	2.507	2.507	5,880	+0.00(+0.00%)
Sep 26, 2012	2.507	2.507	2.507	2.507	109	+0.00(+0.00%)
Sep 25, 2012	2.406	2.507	2.361	2.507	14,455	+0.10(+4.17%)
Sep 24, 2012	2.415	2.415	2.352	2.406	4,751	-0.01(-0.38%)
Sep 21, 2012	2.388	2.488	2.370	2.415	8,558	-0.06(-2.57%)
Sep 20, 2012	2.388	2.479	2.388	2.479	1,699	-0.03(-1.09%)
Sep 19, 2012	2.498	2.507	2.379	2.507	6,044	+0.00(+0.00%)
Sep 18, 2012	2.461	2.507	2.397	2.507	1,206	+0.00(+0.00%)
Sep 17, 2012	2.479	2.507	2.335	2.507	5,841	+0.01(+0.37%)
Sep 14, 2012	2.324	2.507	2.324	2.498	3,620	+0.10(+4.18%)
Sep 13, 2012	2.461	2.461	2.397	2.397	3,668	-0.06(-2.59%)
Sep 12, 2012	2.507	2.507	2.445	2.461	6,363	-0.04(-1.46%)
Sep 11, 2012	2.425	2.498	2.425	2.498	4,764	+0.06(+2.62%)
Sep 10, 2012	2.425	2.434	2.415	2.434	4,545	+0.00(+0.00%)
Sep 07, 2012	2.452	2.461	2.434	2.434	2,856	-0.03(-1.11%)
Sep 06, 2012	2.352	2.461	2.297	2.461	9,636	+0.00(+0.00%)
Sep 05, 2012	2.452	2.461	2.425	2.461	4,059	+0.00(+0.00%)
Sep 04, 2012	2.507	2.507	2.461	2.461	23,050	-0.05(-1.82%)
Aug 31, 2012	2.488	2.507	2.461	2.507	1,933	+0.03(+1.10%)
Aug 30, 2012	2.461	2.479	2.461	2.479	1,286	+0.00(+0.00%)
Aug 29, 2012	2.443	2.479	2.425	2.479	22,709	+0.07(+3.03%)
Aug 27, 2012	2.452	2.452	2.406	2.406	823	-0.05(-1.86%)
Aug 24, 2012	2.461	2.461	2.315	2.452	11,135	+0.01(+0.37%)
Aug 23, 2012	2.434	2.461	2.434	2.443	1,590	+0.03(+1.13%)
Aug 22, 2012	2.397	2.461	2.343	2.415	40,050	-0.05(-1.85%)
Aug 21, 2012	2.461	2.461	2.443	2.461	658	+0.00(+0.00%)
Aug 20, 2012	2.443	2.461	2.443	2.461	329	+0.06(+2.66%)
Aug 17, 2012	2.379	2.397	2.324	2.397	2,273	-0.02(-0.75%)
Aug 16, 2012	2.315	2.434	2.315	2.415	8,057	+0.06(+2.71%)
Aug 15, 2012	2.352	2.425	2.352	2.352	2,686	+0.03(+1.18%)
Aug 14, 2012	2.288	2.461	2.288	2.324	37,265	-0.14(-5.56%)
Aug 13, 2012	2.334	2.461	2.334	2.461	6,747	+0.00(+0.00%)
Aug 10, 2012	2.324	2.461	2.306	2.461	767	+0.00(+0.00%)
Aug 09, 2012	2.425	2.479	2.425	2.461	5,704	+0.00(+0.00%)
Aug 08, 2012	2.443	2.461	2.443	2.461	438	+0.00(+0.00%)
Aug 07, 2012	2.461	2.461	2.324	2.461	8,577	+0.00(+0.00%)
Aug 06, 2012	2.452	2.461	2.415	2.461	1,535	+0.01(+0.37%)
Aug 03, 2012	2.324	2.452	2.324	2.452	3,839	-0.01(-0.30%)
Aug 02, 2012	2.388	2.461	2.324	2.459	3,217	-0.00(-0.07%)
Aug 01, 2012	2.461	2.461	2.461	2.461	2,194	-0.05(-1.82%)
Jul 31, 2012	2.507	2.507	2.507	2.507	636	+0.05(+1.85%)
Jul 27, 2012	2.461	2.461	2.461	2.461	3,071	+0.01(+0.37%)
Jul 26, 2012	2.488	2.488	2.379	2.452	1,349	-0.01(-0.37%)
Jul 25, 2012	2.525	2.525	2.388	2.461	2,049	+0.01(+0.37%)
Jul 24, 2012	2.452	2.461	2.443	2.452	877	-0.01(-0.37%)
Jul 23, 2012	2.525	2.525	2.443	2.461	5,610	-0.09(-3.57%)
Jul 20, 2012	2.525	2.552	2.379	2.552	2,633	+0.01(+0.36%)
Jul 19, 2012	2.534	2.552	2.422	2.543	4,190	+0.04(+1.45%)
Jul 18, 2012	2.388	2.552	2.388	2.507	6,872	-0.05(-1.79%)
Jul 17, 2012	2.552	2.552	2.552	2.552	3,048	+0.00(+0.00%)
Jul 16, 2012	2.525	2.552	2.461	2.552	56,980	+0.05(+1.82%)
Jul 13, 2012	2.534	2.552	2.498	2.507	3,678	-0.02(-0.72%)
Jul 12, 2012	2.525	2.534	2.420	2.525	2,208	+0.03(+1.10%)
Jul 11, 2012	2.552	2.552	2.498	2.498	6,975	-0.04(-1.44%)
Jul 10, 2012	2.534	2.534	2.534	2.534	118	-0.02(-0.71%)
Jul 09, 2012	2.498	2.552	2.498	2.552	446	+0.07(+2.98%)
Jul 06, 2012	2.507	2.519	2.388	2.478	7,249	-0.00(-0.04%)
Jul 05, 2012	2.397	2.516	2.379	2.479	3,291	-0.02(-0.86%)
Jul 03, 2012	2.470	2.516	2.406	2.501	8,291	-0.02(-0.60%)
Jul 02, 2012	2.507	2.516	2.507	2.516	877	+0.01(+0.36%)
Jun 29, 2012	2.507	2.507	2.478	2.507	4,571	+0.00(+0.00%)
Jun 28, 2012	2.461	2.507	2.379	2.507	5,793	+0.05(+1.86%)
Jun 27, 2012	2.461	2.461	2.324	2.461	2,518	-0.00(-0.00%)
Jun 26, 2012	2.452	2.461	2.443	2.461	658	+0.00(+0.00%)
Jun 25, 2012	2.470	2.470	2.443	2.461	3,247	-0.01(-0.37%)
Jun 22, 2012	2.461	2.479	2.324	2.470	9,572	-0.01(-0.37%)
Jun 21, 2012	2.470	2.479	2.461	2.479	6,330	+0.00(+0.00%)
Jun 20, 2012	2.479	2.479	2.461	2.479	6,703	+0.00(+0.00%)
Jun 19, 2012	2.461	2.479	2.370	2.479	10,460	+0.00(+0.00%)
Jun 18, 2012	2.479	2.479	2.461	2.479	1,755	-0.00(-0.00%)
Jun 15, 2012	2.461	2.479	2.434	2.479	11,165	+0.00(+0.00%)
Jun 14, 2012	2.479	2.479	2.370	2.479	4,154	+0.06(+2.64%)
Jun 13, 2012	2.452	2.479	2.379	2.415	2,962	-0.06(-2.57%)
Jun 12, 2012	2.470	2.498	2.452	2.479	1,755	-0.02(-0.73%)
Jun 11, 2012	2.479	2.498	2.397	2.498	2,175	+0.00(+0.00%)
Jun 08, 2012	2.507	2.507	2.397	2.498	3,390	-0.03(-1.09%)
Jun 07, 2012	2.534	2.534	2.525	2.525	658	-0.02(-0.71%)
Jun 06, 2012	2.543	2.552	2.534	2.543	8,582	-0.01(-0.36%)
Jun 05, 2012	2.534	2.552	2.375	2.552	9,138	+0.02(+0.72%)
Jun 04, 2012	2.324	2.534	2.324	2.534	14,432	+0.00(+0.00%)
Jun 01, 2012	2.507	2.534	2.461	2.534	2,365	+0.01(+0.36%)
May 31, 2012	2.525	2.534	2.507	2.525	2,168	-0.01(-0.36%)
May 30, 2012	2.534	2.534	2.461	2.534	1,915	-0.02(-0.71%)
May 29, 2012	2.488	2.552	2.434	2.552	5,065	+0.09(+3.70%)
May 25, 2012	2.352	2.461	2.224	2.461	7,769	+0.07(+3.05%)
May 24, 2012	2.379	2.552	2.279	2.388	19,220	+0.02(+0.77%)
May 23, 2012	2.525	2.534	2.333	2.370	30,268	-0.14(-5.45%)
May 22, 2012	2.552	2.598	2.507	2.507	8,258	-0.09(-3.51%)
May 21, 2012	2.507	2.598	2.507	2.598	877	+0.09(+3.64%)
May 18, 2012	2.443	2.525	2.251	2.507	3,519	+0.02(+0.73%)
May 17, 2012	2.507	2.507	2.425	2.488	3,460	-0.02(-0.73%)
May 16, 2012	2.498	2.552	2.479	2.507	5,767	+0.00(+0.00%)
May 15, 2012	2.552	2.552	2.397	2.507	4,382	-0.05(-2.14%)
May 14, 2012	2.598	2.598	2.425	2.561	8,382	-0.05(-2.09%)
May 11, 2012	2.625	2.643	2.570	2.616	987	-0.03(-1.03%)
May 10, 2012	2.643	2.643	2.616	2.643	982	+0.00(+0.00%)
May 09, 2012	2.625	2.643	2.625	2.643	1,865	+0.00(+0.00%)
May 08, 2012	2.616	2.643	2.525	2.643	4,060	+0.01(+0.35%)
May 07, 2012	2.598	2.643	2.561	2.634	493	+0.00(+0.00%)
May 04, 2012	2.570	2.634	2.535	2.634	1,836	-0.02(-0.69%)
May 03, 2012	2.652	2.652	2.580	2.652	2,763	-0.05(-1.69%)
May 02, 2012	2.698	2.698	2.698	2.698	458	-0.00(-0.00%)
May 01, 2012	2.680	2.698	2.680	2.698	2,742	+0.02(+0.68%)
Apr 30, 2012	2.625	2.698	2.616	2.680	6,584	+0.05(+1.73%)
Apr 27, 2012	2.634	2.643	2.607	2.634	2,512	-0.01(-0.34%)
Apr 26, 2012	2.625	2.652	2.425	2.643	5,874	-0.03(-1.02%)
Apr 25, 2012	2.607	2.680	2.598	2.671	4,388	+0.03(+1.03%)
Apr 24, 2012	2.634	2.671	2.561	2.643	3,986	-0.05(-2.03%)
Apr 23, 2012	2.698	2.698	2.698	2.698	109	+0.01(+0.34%)
Apr 20, 2012	2.589	2.689	2.589	2.689	3,343	+0.02(+0.85%)
Apr 19, 2012	2.662	2.698	2.634	2.666	4,707	+0.00(+0.17%)
Apr 18, 2012	2.680	2.680	2.607	2.662	2,844	-0.02(-0.68%)
Apr 17, 2012	2.616	2.680	2.580	2.680	2,556	+0.04(+1.38%)
Apr 16, 2012	2.662	2.662	2.388	2.643	7,547	-0.02(-0.68%)
Apr 13, 2012	2.580	2.662	2.397	2.662	4,454	-0.01(-0.34%)
Apr 12, 2012	2.616	2.735	2.598	2.671	11,459	+0.03(+1.03%)
Apr 11, 2012	2.570	2.643	2.534	2.643	3,926	+0.02(+0.69%)
Apr 10, 2012	2.616	2.643	2.498	2.625	9,194	+0.00(+0.00%)
Apr 09, 2012	2.634	2.652	2.625	2.625	1,206	+0.00(+0.00%)
Apr 05, 2012	2.662	2.662	2.607	2.625	1,755	-0.01(-0.35%)
Apr 04, 2012	2.598	2.634	2.580	2.634	2,578	+0.05(+2.12%)
Apr 03, 2012	2.662	2.662	2.580	2.580	788	-0.05(-2.08%)
Apr 02, 2012	2.580	2.662	2.580	2.634	1,919	+0.01(+0.35%)
Mar 30, 2012	2.598	2.662	2.589	2.625	18,796	+0.03(+1.05%)
Mar 29, 2012	2.534	2.598	2.516	2.598	4,142	+0.05(+2.15%)
Mar 28, 2012	1.969	2.543	1.969	2.543	5,408	+0.14(+5.68%)
Mar 27, 2012	2.388	2.443	2.361	2.406	7,056	-0.11(-4.32%)
Mar 26, 2012	2.524	2.551	2.262	2.515	14,979	-0.02(-0.71%)
Mar 23, 2012	2.542	2.569	2.397	2.533	1,288	-0.04(-1.41%)
Mar 22, 2012	2.551	2.605	2.398	2.569	1,989	-0.05(-1.73%)
Mar 21, 2012	2.506	2.623	2.458	2.614	3,369	+0.07(+2.77%)
Mar 20, 2012	2.569	2.578	2.434	2.544	5,597	-0.03(-1.33%)
Mar 19, 2012	2.669	2.669	2.578	2.578	3,061	-0.11(-4.04%)
Mar 16, 2012	2.696	2.696	2.605	2.687	7,517	-0.01(-0.34%)
Mar 15, 2012	2.605	2.723	2.605	2.696	2,874	+0.09(+3.47%)
Mar 14, 2012	2.633	2.678	2.533	2.605	8,401	+0.03(+1.05%)
Mar 13, 2012	2.623	2.732	2.578	2.578	27,728	+0.00(+0.00%)
Mar 12, 2012	2.678	2.678	2.569	2.578	8,204	-0.05(-1.76%)
Mar 09, 2012	2.578	2.678	2.570	2.624	23,591	+0.06(+2.51%)
Mar 08, 2012	2.542	2.602	2.488	2.560	4,757	+0.06(+2.53%)
Mar 07, 2012	2.533	2.614	2.488	2.497	20,359	+0.03(+1.10%)
Mar 06, 2012	2.488	2.577	2.443	2.470	17,276	-0.05(-2.15%)
Mar 05, 2012	2.533	2.542	2.443	2.524	19,998	+0.08(+3.33%)
Mar 02, 2012	2.334	2.560	2.334	2.443	3,758	+0.00(+0.00%)
Mar 01, 2012	2.533	2.533	2.388	2.443	12,455	+0.03(+1.12%)
Feb 29, 2012	2.479	2.515	2.397	2.415	14,425	-0.04(-1.48%)
Feb 28, 2012	2.035	2.741	2.035	2.452	122,950	+0.44(+22.07%)
Feb 27, 2012	1.999	2.054	1.999	2.008	18,462	+0.02(+0.91%)
Feb 24, 2012	2.117	2.162	1.990	1.990	6,692	-0.13(-5.98%)
Feb 23, 2012	2.126	2.171	2.045	2.117	9,319	-0.01(-0.43%)
Feb 22, 2012	2.262	2.262	2.081	2.126	23,511	-0.11(-4.86%)
Feb 21, 2012	2.081	2.235	2.072	2.234	20,438	+0.16(+7.86%)
Feb 17, 2012	2.063	2.081	2.035	2.072	13,014	+0.02(+0.85%)
Feb 16, 2012	2.035	2.054	1.990	2.054	11,312	+0.03(+1.37%)
Feb 15, 2012	2.035	2.045	1.999	2.026	9,968	+0.01(+0.44%)
Feb 14, 2012	2.017	2.054	2.017	2.017	16,630	-0.02(-0.84%)
Feb 13, 2012	1.900	2.081	1.891	2.035	46,443	+0.18(+9.71%)
Feb 10, 2012	1.836	1.855	1.836	1.855	773	+0.00(+0.00%)
Feb 09, 2012	1.837	1.855	1.837	1.855	2,299	+0.00(+0.00%)
Feb 08, 2012	1.855	1.855	1.834	1.855	6,742	+0.00(+0.00%)
Feb 07, 2012	1.855	1.855	1.855	1.855	221	+0.00(+0.00%)
Feb 03, 2012	1.855	1.855	1.855	1.855	2,210	+0.02(+0.99%)
Feb 02, 2012	1.855	1.855	1.728	1.836	22,990	-0.01(-0.49%)
Feb 01, 2012	1.855	1.855	1.827	1.845	6,543	+0.01(+0.49%)
Jan 31, 2012	1.855	1.855	1.827	1.836	2,799	-0.02(-0.98%)
Jan 30, 2012	1.845	1.855	1.827	1.855	1,864	+0.00(+0.00%)
Jan 27, 2012	1.827	1.855	1.827	1.855	2,874	+0.02(+0.99%)
Jan 26, 2012	1.827	1.855	1.827	1.836	5,744	+0.00(+0.00%)
Jan 25, 2012	1.818	1.836	1.818	1.836	221	+0.03(+1.49%)
Jan 24, 2012	1.827	1.837	1.809	1.809	4,532	-0.02(-0.99%)
Jan 23, 2012	1.818	1.827	1.818	1.827	552	+0.03(+1.51%)
Jan 20, 2012	1.809	1.827	1.766	1.800	1,492	-0.02(-0.99%)
Jan 19, 2012	1.791	1.836	1.773	1.818	1,702	+0.01(+0.50%)
Jan 18, 2012	1.809	1.818	1.809	1.809	1,591	-0.01(-0.50%)
Jan 17, 2012	1.855	1.855	1.802	1.818	2,119	+0.04(+2.03%)
Jan 13, 2012	1.809	1.810	1.773	1.782	4,326	-0.03(-1.52%)
Jan 12, 2012	1.836	1.845	1.800	1.810	6,411	-0.02(-0.97%)
Jan 11, 2012	1.809	1.836	1.809	1.827	663	+0.00(+0.00%)
Jan 09, 2012	1.836	1.827	1.827	1.827	6,411	+0.04(+2.02%)
Jan 06, 2012	1.809	1.809	1.751	1.791	2,084	-0.05(-2.46%)
Jan 05, 2012	1.800	1.836	1.800	1.836	2,439	+0.07(+3.78%)
Jan 04, 2012	1.770	1.770	1.770	1.770	442	-0.01(-0.71%)
Dec 30, 2011	1.800	1.800	1.782	1.782	9,149	-0.02(-0.96%)
Dec 29, 2011	1.800	1.800	1.799	1.799	4,919	-0.00(-0.05%)
Dec 28, 2011	1.791	1.800	1.712	1.800	2,796	+0.09(+5.29%)
Dec 27, 2011	1.818	1.818	1.692	1.710	13,987	-0.12(-6.76%)
Dec 23, 2011	1.809	1.834	1.809	1.834	2,431	+0.03(+1.77%)
Dec 21, 2011	1.809	1.809	1.791	1.802	607	-0.01(-0.42%)
Dec 20, 2011	1.809	1.818	1.692	1.809	7,348	+0.02(+1.01%)
Dec 19, 2011	1.809	1.809	1.791	1.791	2,520	+0.00(+0.00%)
Dec 16, 2011	1.809	1.809	1.791	1.791	687	-0.02(-1.00%)
Dec 15, 2011	1.818	1.818	1.755	1.809	1,784	+0.00(+0.00%)
Dec 14, 2011	1.855	1.855	1.809	1.809	906	-0.02(-0.99%)
Dec 13, 2011	1.809	1.855	1.809	1.827	6,654	+0.02(+1.00%)
Dec 12, 2011	1.773	1.809	1.764	1.809	20,611	+0.01(+0.50%)
Dec 09, 2011	1.773	1.800	1.773	1.800	442	+0.01(+0.51%)
Dec 08, 2011	1.791	1.809	1.674	1.791	14,667	-0.01(-0.50%)
Dec 07, 2011	1.800	1.800	1.764	1.800	9,572	+0.01(+0.51%)
Dec 06, 2011	1.800	1.800	1.722	1.791	2,072	-0.01(-0.50%)
Dec 05, 2011	1.692	1.800	1.692	1.800	766	+0.01(+0.51%)
Dec 02, 2011	1.782	1.791	1.646	1.791	7,008	-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.