Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	3.751	3.751	3.509	3.719	23,319	-0.46(-10.96%)
Oct 26, 2012	4.024	4.177	4.177	4.177	5,190	+0.08(+1.86%)
Oct 25, 2012	4.069	4.190	4.069	4.101	2,752	-0.06(-1.38%)
Oct 24, 2012	4.387	4.387	4.044	4.158	15,456	-0.18(-4.25%)
Oct 23, 2012	4.133	4.419	4.133	4.342	35,575	-0.06(-1.42%)
Oct 19, 2012	4.450	4.533	4.266	4.405	11,041	-0.06(-1.45%)
Oct 18, 2012	4.730	4.730	4.336	4.469	49,855	-0.79(-15.10%)
Oct 17, 2012	4.775	5.360	4.775	5.264	81,647	+0.94(+21.76%)
Oct 16, 2012	4.260	4.514	4.196	4.323	43,048	+0.46(+12.03%)
Oct 15, 2012	3.687	5.773	3.687	3.859	232,317	+0.81(+26.46%)
Oct 12, 2012	3.020	3.052	3.020	3.052	6,150	+0.00(+0.16%)
Oct 11, 2012	3.014	3.179	2.925	3.047	21,108	-0.02(-0.57%)
Oct 10, 2012	3.172	3.172	3.033	3.064	4,575	-0.10(-3.02%)
Oct 09, 2012	3.141	3.166	2.867	3.160	17,232	-0.20(-6.05%)
Oct 08, 2012	3.363	3.395	3.249	3.363	4,231	-0.06(-1.67%)
Oct 05, 2012	3.179	3.751	2.969	3.420	61,570	+0.23(+7.17%)
Oct 04, 2012	3.274	3.274	3.192	3.192	5,214	-0.08(-2.52%)
Oct 03, 2012	3.338	3.338	3.192	3.274	26,990	+0.08(+2.59%)
Oct 02, 2012	3.230	3.242	3.115	3.192	11,807	+0.37(+13.06%)
Oct 01, 2012	2.880	2.975	2.823	2.823	2,739	-0.17(-5.53%)
Sep 28, 2012	2.715	2.988	2.715	2.988	38,405	-0.18(-5.81%)
Sep 27, 2012	3.166	3.211	2.975	3.172	24,203	+0.13(+4.39%)
Sep 26, 2012	3.096	3.236	2.899	3.039	68,276	-0.14(-4.40%)
Sep 25, 2012	3.370	3.370	3.001	3.179	106,888	+0.01(+0.20%)
Sep 24, 2012	2.683	3.338	2.645	3.172	59,463	+0.83(+35.60%)
Sep 21, 2012	2.302	2.575	2.302	2.340	13,054	-0.20(-8.00%)
Sep 20, 2012	2.607	2.607	2.384	2.543	13,275	+0.03(+1.27%)
Sep 19, 2012	2.454	2.511	2.448	2.511	12,850	+0.20(+8.52%)
Sep 14, 2012	2.301	2.314	2.314	2.314	6,134	+0.04(+1.96%)
Sep 13, 2012	2.200	2.384	2.193	2.270	6,939	-0.17(-6.79%)
Sep 12, 2012	2.556	2.556	2.162	2.435	14,549	-0.03(-1.29%)
Sep 11, 2012	2.416	2.472	2.352	2.467	12,771	-0.06(-2.51%)
Sep 10, 2012	2.276	2.581	2.276	2.530	31,020	+0.39(+18.10%)
Sep 06, 2012	2.060	2.143	2.143	2.143	2,202	-0.03(-1.46%)
Sep 05, 2012	2.123	2.219	2.111	2.174	15,021	+0.09(+4.27%)
Sep 04, 2012	2.060	2.092	2.060	2.085	4,762	+0.23(+12.33%)
Aug 31, 2012	1.717	1.856	1.717	1.856	1,101	+0.04(+2.46%)
Aug 30, 2012	1.761	1.812	1.678	1.812	6,291	+0.04(+2.15%)
Aug 28, 2012	1.774	1.774	1.774	1.774	4,718	-0.01(-0.40%)
Aug 27, 2012	1.844	1.844	1.781	1.781	581	-0.08(-4.40%)
Aug 24, 2012	1.863	1.863	1.863	1.863	157	+0.04(+2.09%)
Aug 21, 2012	1.825	1.825	1.825	1.825	786	-0.07(-3.69%)
Aug 20, 2012	1.774	1.895	1.773	1.895	27,827	+0.11(+6.05%)
Aug 17, 2012	1.786	1.786	1.786	1.786	157	+0.17(+10.63%)
Aug 15, 2012	1.615	1.615	1.615	1.615	471	-0.06(-3.42%)
Aug 14, 2012	1.596	1.704	1.551	1.672	13,638	+0.08(+5.20%)
Aug 13, 2012	1.653	1.653	1.583	1.589	28,587	-0.26(-14.09%)
Aug 10, 2012	1.850	1.850	1.850	1.850	157	+0.03(+1.39%)
Aug 09, 2012	1.736	1.863	1.653	1.825	6,606	-0.29(-13.81%)
Aug 08, 2012	2.314	2.314	2.117	2.117	15,526	+0.11(+5.71%)
Aug 07, 2012	1.926	2.009	1.926	2.003	2,843	+0.37(+22.57%)
Aug 06, 2012	1.634	1.634	1.634	1.634	471	+0.04(+2.80%)
Aug 03, 2012	1.628	1.628	1.589	1.589	3,303	+0.03(+2.09%)
Aug 02, 2012	1.577	1.577	1.557	1.557	786	-0.03(-2.04%)
Aug 01, 2012	1.615	1.615	1.589	1.589	5,190	+0.08(+5.04%)
Jul 30, 2012	1.513	1.513	1.513	1.513	3,049	+0.07(+4.66%)
Jul 27, 2012	1.446	1.446	1.446	1.446	353	-0.09(-5.64%)
Jul 26, 2012	1.532	1.532	1.532	1.532	157	-0.06(-3.98%)
Jul 25, 2012	1.596	1.596	1.596	1.596	157	+0.02(+1.21%)
Jul 23, 2012	1.596	1.577	1.577	1.577	4,404	-0.11(-6.34%)
Jul 19, 2012	1.678	1.684	1.684	1.684	4,718	-0.12(-6.70%)
Jul 17, 2012	1.806	1.804	1.804	1.804	471	+0.07(+3.96%)
Jul 14, 2012		1.736	1.736	1.736	0	+0.00(+0.00%)
Jul 13, 2012	1.736	1.736	1.736	1.736	157	+0.03(+1.49%)
Jul 12, 2012	1.710	1.710	1.710	1.710	629	+0.01(+0.75%)
Jul 10, 2012	1.698	1.698	1.698	1.698	0	-0.07(-3.96%)
Jul 09, 2012	1.774	1.774	1.704	1.767	1,550	-0.02(-1.07%)
Jul 06, 2012	1.755	1.876	1.755	1.787	3,001	+0.03(+1.44%)
Jul 05, 2012	1.761	1.761	1.761	1.761	393	-0.11(-6.10%)
Jul 03, 2012	1.876	1.876	1.876	1.876	314	-0.01(-0.34%)
Jul 02, 2012	1.933	1.933	1.780	1.882	943	-0.10(-4.82%)
Jun 29, 2012	1.933	2.028	1.869	1.977	2,040	+0.08(+4.01%)
Jun 28, 2012	1.901	1.901	1.901	1.901	157	-0.04(-1.97%)
Jun 27, 2012	1.926	1.977	1.926	1.939	1,127	+0.00(+0.00%)
Jun 26, 2012	1.806	1.939	1.806	1.939	943	+0.15(+8.54%)
Jun 25, 2012	1.939	1.939	1.685	1.787	13,813	-0.33(-15.62%)
Jun 22, 2012	2.098	2.117	1.977	2.117	905	-0.05(-2.35%)
Jun 21, 2012	2.073	2.168	2.009	2.168	9,566	+0.10(+4.92%)
Jun 20, 2012	2.066	2.123	2.022	2.066	5,506	-0.03(-1.52%)
Jun 19, 2012	2.187	2.200	2.054	2.098	5,505	-0.08(-3.51%)
Jun 18, 2012	2.200	2.244	2.174	2.174	6,074	-0.16(-6.81%)
Jun 15, 2012	2.232	2.333	2.232	2.333	1,110	+0.10(+4.56%)
Jun 14, 2012	2.276	2.333	2.232	2.232	2,445	-0.16(-6.65%)
Jun 13, 2012	2.429	2.505	2.251	2.390	5,726	-0.18(-7.16%)
Jun 12, 2012	2.607	2.721	2.575	2.575	6,521	-0.06(-2.41%)
Jun 11, 2012	2.766	2.766	2.638	2.638	12,583	-0.24(-8.19%)
Jun 08, 2012	2.829	2.947	2.829	2.874	1,572	-0.02(-0.66%)
Jun 07, 2012	2.848	2.893	2.848	2.893	314	+0.11(+3.88%)
Jun 06, 2012	2.759	2.797	2.651	2.785	48,042	+0.10(+3.55%)
Jun 04, 2012	2.638	2.689	2.689	2.689	2,831	-0.29(-9.81%)
Jun 01, 2012	2.639	2.982	2.639	2.982	471	+0.11(+3.76%)
May 31, 2012	2.721	2.925	2.721	2.874	1,256	+0.20(+7.62%)
May 25, 2012	2.689	2.670	2.670	2.670	1,730	+0.01(+0.24%)
May 24, 2012	2.613	2.664	2.613	2.664	1,415	+0.15(+6.08%)
May 23, 2012	2.562	2.562	2.511	2.511	2,878	-0.20(-7.49%)
May 22, 2012	2.816	2.861	2.638	2.715	4,742	-0.37(-11.96%)
May 21, 2012	3.045	3.083	3.033	3.083	1,101	+0.03(+1.04%)
May 18, 2012	3.242	3.249	3.052	3.052	8,169	-0.19(-5.88%)
May 17, 2012	3.490	3.490	3.242	3.242	13,905	-0.36(-9.89%)
May 16, 2012	3.503	3.705	3.503	3.598	3,255	-0.39(-9.73%)
May 15, 2012	3.948	4.005	3.751	3.986	3,141	-0.48(-10.68%)
May 14, 2012	4.749	4.749	4.463	4.463	1,730	-0.43(-8.83%)
May 11, 2012	4.895	4.895	4.895	4.895	157	+0.00(+0.00%)
May 10, 2012	5.194	5.194	4.895	4.895	1,739	-0.19(-3.75%)
May 09, 2012	5.086	5.086	5.086	5.086	157	+0.00(+0.00%)
May 08, 2012	5.086	5.086	5.086	5.086	157	-0.44(-7.94%)
May 07, 2012	5.525	5.525	5.525	5.525	1,887	-0.36(-6.05%)
May 04, 2012	5.881	5.881	5.881	5.881	157	+0.00(+0.00%)
May 03, 2012	6.237	6.237	5.881	5.881	622	+0.04(+0.65%)
May 02, 2012	5.925	5.925	5.843	5.843	314	-0.11(-1.82%)
May 01, 2012	5.881	6.040	5.875	5.951	2,447	+0.15(+2.63%)
Apr 30, 2012	6.517	6.517	5.798	5.798	602	-0.09(-1.51%)
Apr 27, 2012	5.798	5.976	5.798	5.887	629	-0.03(-0.43%)
Apr 26, 2012	5.913	5.913	5.913	5.913	393	-0.13(-2.21%)
Apr 25, 2012	5.989	6.059	5.989	6.046	629	+0.32(+5.67%)
Apr 24, 2012	6.046	6.733	5.722	5.722	8,554	-0.35(-5.76%)
Apr 23, 2012	6.135	6.135	6.008	6.072	3,617	-0.51(-7.82%)
Apr 20, 2012	6.033	6.720	5.938	6.587	6,429	+0.55(+9.05%)
Apr 19, 2012	6.275	6.275	5.875	6.040	2,661	-0.43(-6.68%)
Apr 18, 2012	6.510	6.523	6.358	6.472	2,644	-0.15(-2.30%)
Apr 17, 2012	6.186	6.746	6.186	6.625	11,416	+1.62(+32.40%)
Apr 16, 2012	5.004	5.004	5.004	5.004	157	-0.24(-4.49%)
Apr 13, 2012	5.162	5.264	5.162	5.239	3,617	+0.18(+3.65%)
Apr 11, 2012	5.099	5.054	5.054	5.054	3,303	-0.41(-7.56%)
Apr 10, 2012	4.845	5.468	4.845	5.468	471	+0.88(+19.28%)
Apr 09, 2012	4.584	4.584	4.584	4.584	1,572	-0.65(-12.50%)
Apr 05, 2012	5.239	5.239	5.239	5.239	157	+0.09(+1.73%)
Apr 04, 2012	5.519	5.519	5.150	5.150	12,941	-0.72(-12.28%)
Apr 03, 2012	5.868	5.871	5.868	5.871	432	-0.00(-0.06%)
Mar 29, 2012	6.091	5.875	5.875	5.875	1,258	-0.24(-3.85%)
Mar 28, 2012	6.167	6.167	6.072	6.110	2,249	-0.31(-4.85%)
Mar 27, 2012	6.428	6.485	6.421	6.421	1,336	-0.36(-5.34%)
Mar 26, 2012	6.510	6.784	6.377	6.784	7,570	+0.49(+7.78%)
Mar 23, 2012	5.944	6.326	5.944	6.294	2,988	+0.34(+5.66%)
Mar 22, 2012	5.932	5.957	5.913	5.957	1,588	-0.17(-2.70%)
Mar 21, 2012	6.103	6.173	6.008	6.122	3,067	-0.18(-2.83%)
Mar 20, 2012	6.072	6.491	6.072	6.301	6,787	-0.25(-3.88%)
Mar 19, 2012	6.828	6.828	6.502	6.555	1,978	-0.29(-4.18%)
Mar 16, 2012	6.835	6.841	6.809	6.841	3,468	+0.25(+3.86%)
Mar 14, 2012	6.682	6.587	6.587	6.587	1,415	+0.08(+1.27%)
Mar 13, 2012	6.453	6.504	6.453	6.504	471	+0.04(+0.59%)
Mar 12, 2012	6.434	6.466	6.434	6.466	2,074	-0.24(-3.60%)
Mar 09, 2012	6.568	6.707	6.568	6.707	3,694	+0.16(+2.43%)
Mar 07, 2012	6.548	6.548	6.548	6.548	314	-0.14(-2.11%)
Feb 29, 2012	7.038	6.690	6.690	6.690	314	+0.05(+0.69%)
Feb 28, 2012	6.644	6.644	6.644	6.644	160	-0.04(-0.57%)
Feb 27, 2012	6.949	6.949	6.593	6.682	9,805	-0.74(-9.94%)
Feb 24, 2012	7.314	7.419	7.311	7.419	2,353	-0.12(-1.58%)
Feb 23, 2012	7.381	7.538	7.381	7.538	2,257	-0.28(-3.60%)
Feb 22, 2012	7.820	7.820	7.820	7.820	157	+0.00(+0.00%)
Feb 21, 2012	7.636	7.922	7.629	7.820	5,237	+0.72(+10.12%)
Feb 16, 2012	7.089	7.102	7.102	7.102	1,415	+0.06(+0.81%)
Feb 15, 2012	7.458	7.458	7.038	7.044	3,510	-0.57(-7.44%)
Feb 13, 2012	7.617	7.610	7.610	7.610	7,864	-0.03(-0.42%)
Feb 09, 2012	7.693	7.642	7.642	7.642	4,089	-0.08(-1.07%)
Feb 08, 2012	7.725	7.725	7.725	7.725	471	+0.04(+0.55%)
Feb 07, 2012	7.947	7.947	7.667	7.683	4,599	-0.39(-4.85%)
Feb 06, 2012	8.074	8.074	8.074	8.074	902	+0.08(+0.95%)
Feb 02, 2012	7.648	7.998	7.998	7.998	5,033	+0.97(+13.85%)
Jan 30, 2012	7.025	7.025	7.025	7.025	786	-0.56(-7.38%)
Jan 27, 2012	7.585	7.585	7.585	7.585	157	+0.05(+0.68%)
Jan 26, 2012	7.324	7.597	7.324	7.534	2,434	-0.10(-1.25%)
Jan 25, 2012	8.246	8.246	7.629	7.629	6,606	-0.20(-2.52%)
Jan 24, 2012	7.788	7.971	7.788	7.826	3,617	-0.55(-6.60%)
Jan 23, 2012	8.379	8.379	8.379	8.379	1,258	-0.27(-3.09%)
Jan 20, 2012	8.367	8.646	8.367	8.646	2,601	+0.13(+1.57%)
Jan 19, 2012	8.583	8.583	8.513	8.513	4,089	+0.06(+0.75%)
Jan 18, 2012	8.278	8.449	8.271	8.449	2,003	+0.26(+3.18%)
Jan 17, 2012	8.329	8.341	8.023	8.189	3,680	-0.24(-2.87%)
Jan 13, 2012	8.640	8.640	8.430	8.430	622	-0.28(-3.21%)
Jan 12, 2012	8.748	8.748	8.697	8.710	1,101	+0.16(+1.86%)
Jan 11, 2012	8.646	8.774	8.424	8.551	6,150	-0.40(-4.47%)
Jan 10, 2012	9.028	9.079	8.952	8.952	1,851	-0.01(-0.14%)
Jan 09, 2012	8.971	8.971	8.894	8.964	3,815	+0.14(+1.59%)
Jan 04, 2012	8.685	8.825	8.825	8.825	3,774	-0.53(-5.71%)
Dec 30, 2011	9.341	9.441	9.341	9.359	1,887	-0.04(-0.41%)
Dec 29, 2011	9.352	9.727	9.263	9.397	7,386	-0.21(-2.18%)
Dec 28, 2011	9.559	9.734	9.467	9.607	4,089	+0.04(+0.47%)
Dec 27, 2011	9.533	9.702	9.533	9.562	6,134	+0.02(+0.20%)
Dec 23, 2011	9.568	9.587	9.543	9.543	1,487	-0.63(-6.19%)
Dec 20, 2011	10.17	10.17	10.17	10.17	0	+0.29(+2.89%)
Dec 19, 2011	9.886	9.886	9.886	9.886	1,572	+0.24(+2.44%)
Dec 15, 2011	9.651	9.651	9.651	9.651	0	-0.10(-0.98%)
Dec 14, 2011	9.740	10.49	9.740	9.746	1,234	-0.16(-1.60%)
Dec 13, 2011	9.632	10.15	9.441	9.905	3,612	+0.45(+4.70%)
Dec 12, 2011	10.14	10.14	9.378	9.460	4,422	-0.31(-3.19%)
Dec 09, 2011	9.854	9.854	9.772	9.772	786	-0.37(-3.64%)
Dec 08, 2011	10.14	10.14	10.14	10.14	314	-0.20(-1.91%)
Dec 06, 2011	10.34	10.34	10.34	10.34	471	-0.47(-4.35%)
Dec 02, 2011	10.25	10.81	10.81	10.81	471	+0.38(+3.66%)
Nov 29, 2011	10.43	10.43	10.43	10.43	4,089	+0.25(+2.43%)
Nov 28, 2011	10.61	10.62	10.18	10.18	1,670	-0.63(-5.82%)
Nov 22, 2011	10.81	10.81	10.81	10.81	786	-0.77(-6.63%)
Nov 21, 2011	11.58	11.58	11.58	11.58	393	+0.30(+2.67%)
Nov 18, 2011	11.26	11.29	11.25	11.27	1,206	-0.69(-5.77%)
Nov 16, 2011	12.49	11.97	11.97	11.97	2,359	-0.74(-5.81%)
Nov 15, 2011	12.20	12.70	11.88	12.70	995	-0.53(-4.03%)
Nov 14, 2011	13.24	13.24	13.24	13.24	157	+0.52(+4.10%)
Nov 11, 2011	12.74	12.74	12.72	12.72	786	-1.49(-10.51%)
Nov 10, 2011	14.21	14.21	14.21	14.21	512	+1.30(+10.10%)
Nov 08, 2011	12.91	12.91	12.91	12.91	471	+0.77(+6.34%)
Nov 07, 2011	12.14	12.14	12.14	12.14	157	+0.25(+2.14%)
Nov 04, 2011	11.88	11.88	11.88	11.88	157	-2.58(-17.85%)

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.