Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.160	3.160	3.110	3.160	82,470	+0.07(+2.27%)
Apr 27, 2012	3.040	3.090	3.010	3.090	7,341	+0.01(+0.32%)
Apr 26, 2012	3.090	3.090	3.050	3.080	16,100	+0.13(+4.41%)
Apr 25, 2012	2.950	2.950	2.920	2.950	18,746	+0.05(+1.72%)
Apr 24, 2012	2.900	2.910	2.900	2.900	21,250	-0.05(-1.69%)
Apr 23, 2012	2.960	2.960	2.900	2.950	3,800	-0.09(-2.96%)
Apr 20, 2012	3.070	3.080	3.040	3.040	9,912	+0.00(+0.00%)
Apr 19, 2012	3.000	3.040	3.000	3.040	59,000	-0.03(-0.98%)
Apr 18, 2012	3.090	3.090	3.060	3.070	40,235	+0.00(+0.00%)
Apr 17, 2012	3.030	3.080	3.020	3.070	8,300	+0.09(+3.02%)
Apr 16, 2012	2.990	3.020	2.980	2.980	17,467	+0.07(+2.41%)
Apr 13, 2012	2.960	2.960	2.880	2.910	12,318	+0.00(+0.00%)
Apr 12, 2012	2.860	2.960	2.860	2.910	51,993	+0.15(+5.43%)
Apr 11, 2012	2.740	2.790	2.740	2.760	14,720	+0.05(+1.85%)
Apr 10, 2012	2.710	2.710	2.710	2.710	2,500	+0.06(+2.26%)
Apr 09, 2012	2.650	2.650	2.650	2.650	46,550	-0.09(-3.28%)
Apr 05, 2012	2.770	2.770	2.730	2.740	16,300	+0.08(+3.01%)
Apr 04, 2012	2.660	2.660	2.660	2.660	3,300	-0.04(-1.48%)
Apr 03, 2012	2.700	2.710	2.700	2.700	32,000	-0.09(-3.23%)
Apr 02, 2012	2.750	2.790	2.730	2.790	36,700	+0.06(+2.20%)
Mar 30, 2012	2.730	2.730	2.730	2.730	25,500	+0.01(+0.37%)
Mar 29, 2012	2.720	2.730	2.650	2.720	98,300	+0.03(+1.12%)
Mar 28, 2012	2.690	2.690	2.690	2.690	22,200	-0.01(-0.37%)
Mar 27, 2012	2.690	2.700	2.690	2.700	38,334	+0.10(+3.85%)
Mar 26, 2012	2.580	2.610	2.580	2.600	29,600	+0.01(+0.39%)
Mar 23, 2012	2.590	2.590	2.590	2.590	18,700	+0.04(+1.57%)
Mar 22, 2012	2.590	2.600	2.550	2.550	17,800	-0.02(-0.78%)
Mar 20, 2012		2.570	2.570	2.570	0	-0.04(-1.53%)
Mar 19, 2012	2.600	2.640	2.600	2.610	5,121	+0.02(+0.77%)
Mar 16, 2012	2.560	2.590	2.560	2.590	12,502	+0.15(+6.15%)
Mar 15, 2012	2.430	2.440	2.390	2.440	13,500	+0.01(+0.41%)
Mar 14, 2012	2.480	2.480	2.430	2.430	177,950	-0.11(-4.33%)
Mar 13, 2012	2.480	2.540	2.480	2.540	16,025	+0.18(+7.63%)
Mar 12, 2012	2.360	2.360	2.360	2.360	9,000	-0.04(-1.67%)
Mar 09, 2012	2.400	2.400	2.400	2.400	1,400	+0.06(+2.56%)
Mar 08, 2012	2.400	2.400	2.340	2.340	8,600	+0.05(+2.18%)
Mar 07, 2012	2.290	2.330	2.290	2.290	13,000	+0.03(+1.33%)
Mar 06, 2012	2.260	2.260	2.260	2.260	3,000	-0.15(-6.22%)
Mar 02, 2012		2.410	2.410	2.410	0	-0.06(-2.43%)
Mar 01, 2012	2.450	2.470	2.450	2.470	32,700	+0.02(+0.82%)
Feb 29, 2012	2.430	2.470	2.430	2.450	9,300	+0.08(+3.38%)
Feb 28, 2012	2.390	2.390	2.370	2.370	207,000	-0.03(-1.25%)
Feb 27, 2012	2.390	2.400	2.360	2.400	17,500	-0.01(-0.41%)
Feb 24, 2012	2.500	2.500	2.410	2.410	11,000	-0.01(-0.41%)
Feb 23, 2012	2.400	2.420	2.400	2.420	10,500	+0.02(+0.83%)
Feb 22, 2012	2.400	2.490	2.400	2.400	4,772	-0.09(-3.61%)
Feb 21, 2012	2.490	2.490	2.490	2.490	100	+0.04(+1.63%)
Feb 17, 2012	2.430	2.490	2.430	2.450	22,600	+0.03(+1.24%)
Feb 15, 2012		2.420	2.420	2.420	0	+0.16(+7.08%)
Feb 13, 2012		2.260	2.260	2.260	0	+0.01(+0.44%)
Feb 10, 2012	2.250	2.250	2.220	2.250	16,000	-0.01(-0.44%)
Feb 09, 2012	2.370	2.370	2.260	2.260	58,500	+0.01(+0.44%)
Feb 08, 2012	2.350	2.350	2.250	2.250	12,650	-0.05(-2.17%)
Feb 07, 2012	2.250	2.330	2.250	2.300	9,315	-0.11(-4.56%)
Feb 06, 2012	2.330	2.410	2.330	2.410	350	+0.03(+1.26%)
Feb 03, 2012	2.320	2.380	2.300	2.380	20,100	+0.11(+4.85%)
Feb 02, 2012	2.340	2.340	2.270	2.270	402,100	+0.06(+2.71%)
Feb 01, 2012	2.280	2.280	2.210	2.210	130,200	-0.05(-2.21%)
Jan 30, 2012	2.260	2.260	2.260	2.260	0	-0.06(-2.59%)
Jan 27, 2012	2.320	2.320	2.320	2.320	5,100	+0.02(+0.87%)
Jan 26, 2012	2.260	2.300	2.260	2.300	97,597	+0.13(+5.99%)
Jan 25, 2012	2.110	2.200	2.110	2.170	30,800	-0.03(-1.36%)
Jan 23, 2012		2.200	2.200	2.200	0	+0.03(+1.38%)
Jan 20, 2012	2.170	2.170	2.170	2.170	3,000	+0.03(+1.40%)
Jan 19, 2012	2.100	2.140	2.100	2.140	31,727	+0.15(+7.54%)
Jan 18, 2012	1.990	1.990	1.990	1.990	8,892	-0.03(-1.49%)
Jan 17, 2012	1.970	2.050	1.970	2.020	28,650	+0.11(+5.76%)
Jan 13, 2012	1.910	1.910	1.910	1.910	2,800	+0.01(+0.53%)
Jan 12, 2012	1.900	1.900	1.900	1.900	100	+0.07(+3.83%)
Jan 11, 2012	1.820	1.860	1.820	1.830	31,320	-0.07(-3.68%)
Jan 10, 2012	1.900	1.900	1.900	1.900	100	+0.05(+2.70%)
Jan 09, 2012	1.850	1.850	1.850	1.850	1,100	+0.06(+3.35%)
Jan 06, 2012	1.810	1.810	1.790	1.790	4,980	-0.04(-2.19%)
Jan 04, 2012		1.830	1.830	1.830	0	-0.04(-2.14%)
Dec 30, 2011	1.870	1.870	1.870	1.870	10,500	-0.01(-0.53%)
Dec 27, 2011	1.880	1.880	1.880	1.880	0	-0.02(-1.05%)
Dec 23, 2011	1.850	1.900	1.850	1.900	26,100	+0.04(+2.15%)
Dec 21, 2011	1.860	1.860	1.860	1.860	100	+0.08(+4.49%)
Dec 20, 2011	1.820	1.820	1.750	1.780	29,900	+0.02(+1.14%)
Dec 19, 2011	1.800	1.800	1.750	1.760	14,550	-0.09(-4.86%)
Dec 15, 2011	1.850	1.850	1.850	1.850	0	-0.01(-0.54%)
Dec 14, 2011	1.810	1.860	1.800	1.860	3,600	-0.03(-1.59%)
Dec 13, 2011	1.810	1.900	1.810	1.890	11,700	-0.01(-0.53%)
Dec 12, 2011	1.820	1.900	1.820	1.900	11,300	+0.06(+3.26%)
Dec 09, 2011	1.840	1.840	1.840	1.840	3,600	-0.03(-1.60%)
Dec 08, 2011	1.920	1.920	1.870	1.870	24,900	-0.13(-6.50%)
Dec 07, 2011	1.970	2.000	1.970	2.000	7,100	-0.10(-4.76%)
Dec 05, 2011		2.100	2.100	2.100	0	+0.12(+6.06%)
Dec 02, 2011	2.050	2.050	1.980	1.980	8,800	-0.08(-3.88%)
Dec 01, 2011	2.000	2.060	2.000	2.060	69,800	+0.10(+5.10%)
Nov 30, 2011	1.850	1.960	1.850	1.960	34,250	+0.09(+4.81%)
Nov 29, 2011	1.870	1.870	1.870	1.870	2,000	+0.17(+10.00%)
Nov 28, 2011	1.840	1.840	1.700	1.700	600	+0.02(+1.19%)
Nov 25, 2011	1.700	1.700	1.680	1.680	54,000	-0.04(-2.33%)
Nov 23, 2011	1.720	1.720	1.720	1.720	13,600	-0.08(-4.44%)
Nov 22, 2011	1.760	1.800	1.760	1.800	1,665	+0.10(+5.88%)
Nov 21, 2011	1.800	1.800	1.700	1.700	1,515	-0.10(-5.56%)
Nov 18, 2011	1.800	1.800	1.800	1.800	2,650	-0.05(-2.70%)
Nov 17, 2011	1.850	1.850	1.770	1.850	11,258	-0.08(-4.15%)
Nov 16, 2011	1.850	1.930	1.850	1.930	16,100	+0.00(+0.00%)
Nov 15, 2011	1.930	1.930	1.920	1.930	14,600	+0.06(+3.21%)
Nov 14, 2011	1.910	1.920	1.850	1.870	54,700	-0.07(-3.61%)
Nov 11, 2011	1.910	1.940	1.900	1.940	26,090	-0.08(-3.96%)
Nov 10, 2011	2.020	2.020	2.020	2.020	34,000	-0.07(-3.35%)
Nov 09, 2011	2.040	2.090	2.040	2.090	4,850	-0.09(-4.13%)
Nov 08, 2011	2.140	2.180	2.080	2.180	55,400	+0.04(+1.87%)
Nov 07, 2011	2.140	2.140	2.140	2.140	50,000	+0.01(+0.47%)
Nov 04, 2011	2.140	2.280	2.130	2.130	7,400	-0.12(-5.33%)
Nov 03, 2011	2.180	2.250	2.120	2.250	80,200	+0.13(+6.13%)
Nov 02, 2011	2.160	2.160	2.120	2.120	38,700	+0.12(+6.00%)
Nov 01, 2011	2.080	2.080	2.000	2.000	36,550	-0.03(-1.48%)
Oct 31, 2011	2.020	2.140	2.020	2.030	27,602	-0.14(-6.45%)
Oct 28, 2011	2.250	2.250	2.110	2.170	20,700	-0.05(-2.25%)
Oct 27, 2011	2.150	2.250	2.150	2.220	75,364	+0.20(+9.90%)
Oct 26, 2011	1.950	2.020	1.950	2.020	4,865	+0.01(+0.50%)
Oct 25, 2011	2.010	2.010	2.010	2.010	3,000	-0.02(-0.99%)
Oct 24, 2011	1.930	2.030	1.930	2.030	22,275	+0.18(+9.73%)
Oct 21, 2011	1.900	1.900	1.850	1.850	12,550	+0.01(+0.54%)
Oct 20, 2011	1.830	1.850	1.810	1.840	31,000	-0.06(-3.16%)
Oct 19, 2011	1.900	1.950	1.900	1.900	7,300	-0.05(-2.56%)
Oct 18, 2011	1.890	1.950	1.890	1.950	17,000	-0.05(-2.50%)
Oct 17, 2011	2.050	2.050	1.980	2.000	322,500	+0.08(+4.17%)
Oct 14, 2011	1.810	1.920	1.810	1.920	4,141	+0.07(+3.78%)
Oct 13, 2011	1.860	1.860	1.850	1.850	19,500	-0.06(-3.14%)
Oct 12, 2011	1.830	2.050	1.830	1.910	20,130	+0.17(+9.77%)
Oct 11, 2011	1.740	1.740	1.730	1.740	30,250	+0.09(+5.45%)
Oct 10, 2011	1.640	1.650	1.570	1.650	55,100	+0.08(+5.10%)
Oct 07, 2011	1.520	1.600	1.520	1.570	48,700	+0.19(+13.77%)
Oct 06, 2011	1.370	1.380	1.310	1.380	30,700	+0.18(+15.00%)
Oct 05, 2011	1.210	1.210	1.200	1.200	27,050	-0.01(-0.83%)
Oct 04, 2011	1.080	1.210	1.080	1.210	99,545	+0.04(+3.42%)
Oct 03, 2011	1.280	1.300	1.170	1.170	30,650	-0.33(-22.00%)
Sep 30, 2011	1.510	1.620	1.420	1.500	38,900	-0.22(-12.79%)
Sep 29, 2011	1.650	1.780	1.650	1.720	38,100	+0.08(+4.88%)
Sep 28, 2011	1.710	1.710	1.640	1.640	8,100	-0.08(-4.65%)
Sep 27, 2011	1.710	1.740	1.650	1.720	96,325	+0.16(+10.26%)
Sep 26, 2011	1.620	1.620	1.540	1.560	91,950	-0.11(-6.59%)
Sep 23, 2011	1.670	1.670	1.560	1.670	10,598	+0.17(+11.33%)
Sep 22, 2011	1.650	1.650	1.490	1.500	145,090	-0.30(-16.67%)
Sep 21, 2011	1.820	1.820	1.800	1.800	6,750	-0.05(-2.70%)
Sep 20, 2011	1.810	1.900	1.810	1.850	46,700	-0.06(-3.14%)
Sep 19, 2011	1.920	1.920	1.830	1.910	28,825	-0.09(-4.50%)
Sep 16, 2011	1.920	2.000	1.920	2.000	26,000	+0.08(+4.17%)
Sep 15, 2011	2.010	2.010	1.920	1.920	13,522	-0.17(-8.13%)
Sep 14, 2011	2.020	2.090	1.990	2.090	39,650	+0.00(+0.00%)
Sep 13, 2011	2.090	2.090	2.090	2.090	8,120	+0.04(+1.95%)
Sep 12, 2011	2.100	2.100	2.020	2.050	111,283	-0.17(-7.66%)
Sep 09, 2011	2.300	2.300	2.210	2.220	107,380	-0.06(-2.63%)
Sep 08, 2011	2.280	2.280	2.280	2.280	6,000	-0.07(-2.98%)
Sep 07, 2011	2.350	2.350	2.350	2.350	4,200	+0.15(+6.82%)
Sep 06, 2011	2.170	2.280	2.170	2.200	33,350	-0.07(-3.08%)
Sep 02, 2011	2.280	2.330	2.250	2.270	9,500	-0.09(-3.81%)
Sep 01, 2011	2.480	2.480	2.340	2.360	81,400	-0.19(-7.45%)
Aug 31, 2011	2.540	2.570	2.440	2.550	43,900	+0.02(+0.79%)
Aug 30, 2011	2.370	2.530	2.370	2.530	42,002	+0.17(+7.20%)
Aug 29, 2011	2.330	2.400	2.270	2.360	52,800	+0.22(+10.28%)
Aug 26, 2011	2.110	2.140	2.070	2.140	45,072	-0.10(-4.46%)
Aug 25, 2011	2.240	2.240	2.240	2.240	2,970	+0.04(+1.82%)
Aug 24, 2011	2.200	2.200	2.150	2.200	8,050	-0.15(-6.38%)
Aug 23, 2011	2.290	2.350	2.260	2.350	44,545	+0.16(+7.31%)
Aug 22, 2011	2.140	2.300	2.140	2.190	107,000	-0.25(-10.25%)
Aug 19, 2011	2.480	2.530	2.330	2.440	36,000	-0.25(-9.29%)
Aug 18, 2011	2.710	2.766	2.500	2.690	80,450	-0.18(-6.27%)
Aug 17, 2011	2.720	2.870	2.720	2.870	125,495	+0.17(+6.30%)
Aug 16, 2011	2.780	2.780	2.620	2.700	11,400	+0.05(+1.89%)
Aug 15, 2011	2.690	2.690	2.550	2.650	30,100	+0.10(+3.92%)
Aug 12, 2011	2.570	2.600	2.550	2.550	24,700	-0.02(-0.78%)
Aug 11, 2011	2.500	2.570	2.470	2.570	13,200	+0.24(+10.30%)
Aug 10, 2011	2.360	2.520	2.330	2.330	32,550	-0.08(-3.32%)
Aug 09, 2011	2.310	2.440	2.310	2.410	108,450	+0.07(+2.99%)
Aug 08, 2011	2.440	2.440	2.280	2.340	132,611	-0.08(-3.31%)
Aug 05, 2011	2.400	2.560	2.320	2.420	118,953	-0.08(-3.20%)
Aug 04, 2011	2.690	2.690	2.400	2.500	119,342	-0.16(-6.02%)
Aug 03, 2011	2.770	2.770	2.650	2.660	29,776	-0.09(-3.27%)
Aug 02, 2011	2.830	2.830	2.680	2.750	109,638	-0.05(-1.79%)
Aug 01, 2011	2.800	2.830	2.730	2.800	33,530	+0.15(+5.66%)
Jul 29, 2011	2.650	2.650	2.650	2.650	1,269	+0.06(+2.32%)
Jul 28, 2011	2.521	2.680	2.521	2.590	49,375	+0.06(+2.37%)
Jul 27, 2011	2.500	2.550	2.500	2.530	24,500	-0.01(-0.39%)
Jul 26, 2011	2.550	2.550	2.540	2.540	9,250	+0.02(+0.79%)
Jul 25, 2011	2.540	2.540	2.520	2.520	17,869	-0.02(-0.79%)
Jul 22, 2011	2.540	2.540	2.500	2.540	23,500	+0.06(+2.42%)
Jul 21, 2011	2.440	2.480	2.440	2.480	35,480	+0.05(+2.06%)
Jul 20, 2011	2.300	2.430	2.300	2.430	16,932	+0.14(+6.11%)
Jul 19, 2011	2.290	2.300	2.290	2.290	17,934	-0.04(-1.72%)
Jul 18, 2011	2.350	2.350	2.330	2.330	2,150	-0.02(-0.85%)
Jul 15, 2011	2.230	2.350	2.230	2.350	15,750	+0.03(+1.29%)
Jul 14, 2011	2.190	2.320	2.190	2.320	2,550	+0.08(+3.57%)
Jul 13, 2011	2.160	2.240	2.160	2.240	31,074	+0.09(+4.19%)
Jul 12, 2011	2.190	2.190	2.150	2.150	5,114	-0.04(-1.83%)
Jul 11, 2011	2.290	2.290	2.160	2.190	46,300	-0.09(-3.95%)
Jul 08, 2011	2.280	2.280	2.280	2.280	14,400	+0.08(+3.64%)
Jul 07, 2011	2.240	2.240	2.200	2.200	49,400	-0.05(-2.22%)
Jul 06, 2011	2.190	2.250	2.190	2.250	65,290	-0.02(-0.88%)
Jul 05, 2011	2.290	2.300	2.220	2.270	116,904	+0.02(+0.89%)
Jul 01, 2011	2.110	2.300	2.110	2.250	75,867	+0.11(+5.14%)
Jun 30, 2011	2.180	2.180	2.130	2.140	138,242	-0.04(-1.83%)
Jun 29, 2011	2.100	2.180	2.090	2.180	78,800	+0.15(+7.39%)
Jun 28, 2011	2.040	2.040	2.030	2.030	18,350	+0.00(+0.00%)
Jun 27, 2011	2.030	2.030	2.030	2.030	3,000	-0.01(-0.49%)
Jun 24, 2011	2.000	2.040	1.980	2.040	6,000	+0.09(+4.62%)
Jun 23, 2011	1.950	1.950	1.950	1.950	500	-0.04(-2.01%)
Jun 22, 2011	1.960	2.020	1.940	1.990	82,550	+0.06(+3.11%)
Jun 21, 2011	1.900	1.930	1.900	1.930	27,700	+0.14(+7.82%)
Jun 20, 2011	1.800	1.800	1.790	1.790	36,630	-0.09(-4.79%)
Jun 17, 2011	1.880	1.880	1.860	1.880	17,000	+0.00(+0.00%)
Jun 16, 2011	1.900	1.900	1.800	1.880	90,620	-0.02(-1.05%)
Jun 15, 2011	2.020	2.040	1.890	1.900	107,290	-0.20(-9.52%)
Jun 14, 2011	2.000	2.100	2.000	2.100	7,588	+0.10(+5.00%)
Jun 13, 2011	2.000	2.020	2.000	2.000	76,369	+0.00(+0.00%)
Jun 10, 2011	2.080	2.080	2.000	2.000	87,767	-0.14(-6.54%)
Jun 09, 2011	2.190	2.200	2.140	2.140	232,358	-0.08(-3.60%)
Jun 08, 2011	2.190	2.220	2.190	2.220	26,820	+0.02(+0.91%)
Jun 07, 2011	2.180	2.200	2.180	2.200	52,555	+0.02(+0.92%)
Jun 06, 2011	2.220	2.220	2.130	2.180	59,190	-0.05(-2.24%)
Jun 03, 2011	2.230	2.230	2.200	2.230	73,591	+0.28(+14.36%)
May 24, 2011	1.860	1.950	1.860	1.950	19,926	+0.11(+5.98%)
May 23, 2011	1.840	1.840	1.840	1.840	26,285	-0.05(-2.65%)
May 20, 2011	1.930	1.930	1.870	1.890	25,540	-0.07(-3.57%)
May 19, 2011	1.960	1.960	1.950	1.960	34,966	+0.01(+0.51%)
May 18, 2011	1.950	1.950	1.930	1.950	25,835	+0.11(+5.98%)
May 17, 2011	1.840	1.840	1.840	1.840	3,200	+0.04(+2.22%)
May 16, 2011	1.840	1.850	1.760	1.800	82,759	-0.05(-2.70%)
May 13, 2011	1.800	1.850	1.800	1.850	27,400	+0.09(+5.11%)
May 12, 2011	1.760	1.760	1.760	1.760	6,325	-0.04(-2.22%)
May 11, 2011	1.770	1.800	1.770	1.800	3,668	+0.00(+0.00%)
May 10, 2011	1.800	1.800	1.800	1.800	3,000	+0.00(+0.00%)
May 09, 2011	1.800	1.800	1.800	1.800	1,000	+0.01(+0.56%)
May 06, 2011	1.790	1.790	1.790	1.790	500	-0.01(-0.56%)
May 05, 2011	1.800	1.800	1.800	1.800	13,000	-0.01(-0.55%)
May 04, 2011	1.810	1.810	1.810	1.810	13,150	-0.05(-2.69%)
May 03, 2011	1.830	1.870	1.830	1.860	32,841	+0.04(+2.20%)

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.