Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	0.0200	0.0201	0.0185	0.0201	1,792,990	+0.00(+0.50%)
Jul 30, 2012	0.0201	0.0201	0.0181	0.0200	1,355,644	-0.00(-2.44%)
Jul 27, 2012	0.0222	0.0223	0.0192	0.0205	1,688,257	-0.00(-7.66%)
Jul 26, 2012	0.0205	0.0230	0.0190	0.0222	3,095,538	+0.00(+5.71%)
Jul 25, 2012	0.0209	0.0210	0.0191	0.0210	744,616	+0.00(+2.44%)
Jul 24, 2012	0.0201	0.0214	0.0190	0.0205	1,164,102	+0.00(+1.99%)
Jul 23, 2012	0.0209	0.0230	0.0185	0.0201	3,371,947	-0.00(-1.95%)
Jul 20, 2012	0.0189	0.0206	0.0180	0.0205	3,997,420	+0.00(+12.02%)
Jul 19, 2012	0.0200	0.0201	0.0150	0.0183	1,885,890	-0.00(-8.50%)
Jul 18, 2012	0.0205	0.0205	0.0190	0.0200	959,350	-0.00(-4.31%)
Jul 17, 2012	0.0210	0.0210	0.0192	0.0209	626,080	+0.00(+0.00%)
Jul 16, 2012	0.0240	0.0240	0.0190	0.0209	1,939,842	-0.00(-12.55%)
Jul 14, 2012	0.0250	0.0250	0.0210	0.0239	551,061	+0.00(+0.00%)
Jul 13, 2012	0.0250	0.0250	0.0210	0.0239	551,061	-0.00(-4.40%)
Jul 12, 2012	0.0230	0.0300	0.0200	0.0250	1,439,797	+0.00(+10.13%)
Jul 11, 2012	0.0227	0.0227	0.0200	0.0227	783,991	-0.00(-1.30%)
Jul 10, 2012	0.0200	0.0230	0.0185	0.0230	920,903	+0.01(+31.43%)
Jul 09, 2012	0.0230	0.0240	0.0175	0.0175	2,579,465	-0.01(-23.91%)
Jul 06, 2012	0.0204	0.0239	0.0201	0.0230	511,279	+0.00(+0.44%)
Jul 05, 2012	0.0257	0.0270	0.0200	0.0229	2,710,729	-0.00(-11.92%)
Jul 03, 2012	0.0200	0.0285	0.0200	0.0260	837,611	-0.00(-8.77%)
Jul 02, 2012	0.0250	0.0310	0.0201	0.0285	1,845,387	+0.00(+16.33%)
Jun 29, 2012	0.0170	0.0250	0.0170	0.0245	1,796,342	+0.00(+24.37%)
Jun 28, 2012	0.0280	0.0290	0.0180	0.0197	5,734,842	-0.01(-32.07%)
Jun 27, 2012	0.0299	0.0300	0.0255	0.0290	1,354,786	-0.00(-9.37%)
Jun 26, 2012	0.0335	0.0350	0.0280	0.0320	5,253,921	-0.00(-5.88%)
Jun 25, 2012	0.0310	0.0390	0.0300	0.0340	1,007,107	-0.00(-2.86%)
Jun 22, 2012	0.0340	0.0350	0.0260	0.0350	2,805,646	+0.00(+2.94%)
Jun 21, 2012	0.0380	0.0382	0.0305	0.0340	3,310,304	-0.00(-10.99%)
Jun 20, 2012	0.0390	0.0399	0.0350	0.0382	800,954	-0.00(-2.05%)
Jun 19, 2012	0.0390	0.0400	0.0370	0.0390	843,701	-0.00(-2.50%)
Jun 18, 2012	0.0375	0.0400	0.0315	0.0400	1,645,245	+0.00(+5.26%)
Jun 15, 2012	0.0430	0.0430	0.0350	0.0380	3,595,180	-0.00(-10.59%)
Jun 14, 2012	0.0449	0.0449	0.0413	0.0425	752,145	-0.00(-5.35%)
Jun 13, 2012	0.0445	0.0450	0.0401	0.0449	861,553	-0.00(-2.39%)
Jun 12, 2012	0.0445	0.0500	0.0410	0.0460	2,116,504	+0.00(+3.37%)
Jun 11, 2012	0.0450	0.0490	0.0375	0.0445	3,506,643	-0.00(-7.29%)
Jun 08, 2012	0.0530	0.0530	0.0470	0.0480	850,021	-0.00(-4.00%)
Jun 07, 2012	0.0450	0.0510	0.0400	0.0500	1,410,814	+0.00(+5.26%)
Jun 06, 2012	0.0481	0.0505	0.0449	0.0475	1,683,084	-0.00(-1.04%)
Jun 05, 2012	0.0590	0.0590	0.0363	0.0480	7,560,628	-0.01(-15.79%)
Jun 04, 2012	0.0665	0.0665	0.0512	0.0570	7,647,600	-0.01(-16.18%)
Jun 02, 2012	0.0655	0.0680	0.0570	0.0680	6,191,787	+0.00(+0.00%)
Jun 01, 2012	0.0655	0.0680	0.0570	0.0680	6,191,787	+0.00(+3.03%)
May 31, 2012	0.0690	0.0690	0.0650	0.0660	3,418,871	-0.00(-5.04%)
May 30, 2012	0.0610	0.0785	0.0610	0.0695	7,484,645	+0.01(+15.83%)
May 29, 2012	0.0500	0.0795	0.0455	0.0600	7,538,427	+0.01(+25.00%)
May 25, 2012	0.0455	0.0500	0.0412	0.0480	4,096,206	+0.01(+15.38%)
May 24, 2012	0.0480	0.0500	0.0400	0.0416	3,827,049	-0.01(-11.49%)
May 23, 2012	0.0280	0.0480	0.0280	0.0470	9,085,697	+0.02(+56.67%)
May 22, 2012	0.0240	0.0300	0.0230	0.0300	4,894,769	+0.01(+30.43%)
May 21, 2012	0.0240	0.0240	0.0211	0.0230	1,294,684	+0.00(+0.00%)
May 18, 2012	0.0205	0.0230	0.0205	0.0230	1,582,976	+0.00(+12.20%)
May 17, 2012	0.0230	0.0232	0.0200	0.0205	1,149,646	-0.00(-10.87%)
May 16, 2012	0.0240	0.0240	0.0210	0.0230	533,665	+0.00(+0.00%)
May 15, 2012	0.0231	0.0245	0.0220	0.0230	377,599	-0.00(-6.12%)
May 14, 2012	0.0260	0.0260	0.0240	0.0245	941,027	+0.00(+2.08%)
May 11, 2012	0.0270	0.0270	0.0240	0.0240	1,290,988	-0.00(-11.11%)
May 10, 2012	0.0269	0.0270	0.0200	0.0270	1,600,936	+0.00(+3.85%)
May 09, 2012	0.0210	0.0260	0.0201	0.0260	1,245,887	+0.00(+14.04%)
May 08, 2012	0.0260	0.0260	0.0150	0.0228	1,920,254	-0.00(-12.31%)
May 07, 2012	0.0270	0.0270	0.0235	0.0260	649,258	-0.00(-3.70%)
May 04, 2012	0.0250	0.0270	0.0240	0.0270	1,351,948	+0.00(+9.31%)
May 03, 2012	0.0279	0.0279	0.0247	0.0247	1,693,081	-0.01(-17.67%)
May 02, 2012	0.0278	0.0300	0.0250	0.0300	1,929,564	+0.00(+7.91%)
May 01, 2012	0.0280	0.0300	0.0260	0.0278	2,883,445	-0.00(-0.71%)
Apr 30, 2012	0.0279	0.0280	0.0250	0.0280	824,150	+0.00(+0.00%)
Apr 27, 2012	0.0264	0.0290	0.0250	0.0280	705,939	+0.00(+6.06%)
Apr 26, 2012	0.0270	0.0300	0.0250	0.0264	1,566,245	-0.00(-12.00%)
Apr 25, 2012	0.0260	0.0300	0.0255	0.0300	698,613	+0.00(+0.00%)
Apr 24, 2012	0.0295	0.0320	0.0250	0.0300	3,340,964	+0.00(+5.26%)
Apr 23, 2012	0.0280	0.0290	0.0265	0.0285	1,588,227	+0.00(+5.56%)
Apr 20, 2012	0.0300	0.0300	0.0260	0.0270	2,909,626	+0.00(+0.00%)
Apr 19, 2012	0.0312	0.0340	0.0255	0.0270	5,012,984	-0.00(-10.00%)
Apr 18, 2012	0.0320	0.0340	0.0270	0.0300	1,698,254	+0.00(+0.00%)
Apr 17, 2012	0.0280	0.0330	0.0250	0.0300	2,765,853	+0.00(+7.14%)
Apr 16, 2012	0.0250	0.0350	0.0220	0.0280	3,467,299	+0.01(+27.27%)
Apr 13, 2012	0.0215	0.0252	0.0200	0.0220	4,732,435	-0.00(-11.65%)
Apr 12, 2012	0.0270	0.0275	0.0220	0.0249	2,277,302	-0.00(-9.45%)
Apr 11, 2012	0.0330	0.0360	0.0216	0.0275	6,147,656	-0.00(-11.29%)
Apr 10, 2012	0.0300	0.0350	0.0280	0.0310	3,835,422	+0.00(+3.33%)
Apr 09, 2012	0.0250	0.0398	0.0247	0.0300	8,515,511	+0.00(+20.00%)
Apr 05, 2012	0.0190	0.0250	0.0165	0.0250	4,352,294	+0.01(+47.06%)
Apr 04, 2012	0.0100	0.0180	0.0098	0.0170	7,696,211	+0.01(+71.72%)
Apr 03, 2012	0.0065	0.0100	0.0065	0.0099	2,379,775	+0.00(+32.00%)
Apr 02, 2012	0.0100	0.0100	0.0070	0.0075	4,890,300	-0.00(-20.21%)
Mar 30, 2012	0.0095	0.0095	0.0081	0.0094	1,269,389	-0.00(-1.05%)
Mar 29, 2012	0.0100	0.0100	0.0086	0.0095	4,325,004	-0.00(-3.06%)
Mar 28, 2012	0.0200	0.0200	0.0080	0.0098	9,312,689	+0.00(+16.67%)
Mar 27, 2012	0.0075	0.0084	0.0061	0.0084	14,246,537	+0.00(+7.69%)
Mar 26, 2012	0.0068	0.0080	0.0065	0.0078	4,556,888	+0.00(+14.71%)
Mar 23, 2012	0.0062	0.0068	0.0050	0.0068	4,008,006	+0.00(+9.68%)
Mar 22, 2012	0.0060	0.0065	0.0051	0.0062	2,966,775	+0.00(+1.64%)
Mar 21, 2012	0.0040	0.0065	0.0036	0.0061	8,267,344	+0.00(+29.79%)
Mar 20, 2012	0.0065	0.0065	0.0030	0.0047	29,183,308	-0.00(-21.67%)
Mar 19, 2012	0.0083	0.0083	0.0050	0.0060	10,724,174	-0.00(-24.05%)
Mar 16, 2012	0.0086	0.0086	0.0070	0.0079	12,622,221	-0.00(-3.66%)
Mar 15, 2012	0.0091	0.0091	0.0075	0.0082	3,693,962	+0.00(+12.33%)
Mar 14, 2012	0.0095	0.0095	0.0065	0.0073	4,585,152	-0.00(-20.65%)
Mar 13, 2012	0.0090	0.0100	0.0059	0.0092	25,744,260	+0.00(+8.24%)
Mar 12, 2012	0.0093	0.0105	0.0071	0.0085	22,780,780	-0.00(-5.56%)
Mar 09, 2012	0.0080	0.0099	0.0077	0.0090	9,069,719	+0.00(+21.62%)
Mar 08, 2012	0.0040	0.0080	0.0040	0.0074	20,092,710	+0.00(+34.55%)
Mar 07, 2012	0.0035	0.0060	0.0025	0.0055	34,841,040	+0.00(+57.14%)
Mar 06, 2012	0.0040	0.0045	0.0026	0.0035	12,685,382	-0.00(-12.50%)
Mar 05, 2012	0.0026	0.0040	0.0026	0.0040	8,564,080	+0.00(+60.00%)
Mar 02, 2012	0.0020	0.0025	0.0019	0.0025	14,229,556	+0.00(+19.05%)
Mar 01, 2012	0.0022	0.0025	0.0020	0.0021	20,539,240	-0.00(-4.55%)
Feb 29, 2012	0.0020	0.0024	0.0020	0.0022	2,869,576	+0.00(+10.00%)
Feb 28, 2012	0.0016	0.0020	0.0016	0.0020	1,719,881	+0.00(+25.00%)
Feb 27, 2012	0.0017	0.0018	0.0013	0.0016	17,603,838	+0.00(+23.08%)
Feb 24, 2012	0.0016	0.0016	0.0010	0.0013	18,571,526	-0.00(-40.91%)
Feb 23, 2012	0.0021	0.0022	0.0015	0.0022	6,770,000	+0.00(+4.76%)
Feb 22, 2012	0.0019	0.0021	0.0013	0.0021	14,391,142	+0.00(+23.53%)
Feb 21, 2012	0.0017	0.0019	0.0017	0.0017	29,116,008	-0.00(-5.56%)
Feb 17, 2012	0.0020	0.0020	0.0018	0.0018	2,378,333	-0.00(-5.26%)
Feb 16, 2012	0.0016	0.0019	0.0016	0.0019	575,000	+0.00(+18.75%)
Feb 15, 2012	0.0019	0.0019	0.0016	0.0016	21,552,000	-0.00(-15.79%)
Feb 14, 2012	0.0019	0.0019	0.0019	0.0019	603,500	+0.00(+0.00%)
Feb 13, 2012	0.0017	0.0019	0.0017	0.0019	4,349,420	+0.00(+5.56%)
Feb 10, 2012	0.0017	0.0018	0.0017	0.0018	5,295,146	+0.00(+5.88%)
Feb 09, 2012	0.0020	0.0020	0.0015	0.0017	6,308,407	-0.00(-19.05%)
Feb 08, 2012	0.0021	0.0021	0.0021	0.0021	50,500	+0.00(+5.00%)
Feb 07, 2012	0.0016	0.0020	0.0015	0.0020	1,970,500	+0.00(+33.33%)
Feb 06, 2012	0.0015	0.0015	0.0014	0.0015	3,640,907	+0.00(+0.00%)
Feb 03, 2012	0.0015	0.0016	0.0013	0.0015	8,825,230	-0.00(-6.25%)
Feb 02, 2012	0.0013	0.0016	0.0011	0.0016	6,395,732	+0.00(+23.08%)
Feb 01, 2012	0.0012	0.0013	0.0010	0.0013	6,693,842	+0.00(+0.00%)
Jan 31, 2012	0.0007	0.0013	0.0007	0.0013	637,500	+0.00(+0.00%)
Jan 30, 2012	0.0013	0.0013	0.0013	0.0013	250,000	+0.00(+0.00%)
Jan 27, 2012	0.0013	0.0017	0.0009	0.0013	11,589,852	+0.00(+0.00%)
Jan 26, 2012	0.0015	0.0017	0.0013	0.0013	7,851,406	-0.00(-13.33%)
Jan 25, 2012	0.0015	0.0016	0.0013	0.0015	9,372,454	+0.00(+7.14%)
Jan 24, 2012	0.0014	0.0015	0.0014	0.0014	4,405,500	+0.00(+7.69%)
Jan 23, 2012	0.0013	0.0013	0.0013	0.0013	150,000	-0.00(-27.78%)
Jan 19, 2012		0.0018	0.0018	0.0018	0	-0.00(-10.00%)
Jan 17, 2012		0.0020	0.0020	0.0020	0	+0.00(+5.26%)
Jan 13, 2012	0.0020	0.0025	0.0019	0.0019	1,692,500	-0.00(-36.67%)
Jan 12, 2012	0.0030	0.0030	0.0020	0.0030	106,000	+0.00(+50.00%)
Jan 11, 2012	0.0022	0.0022	0.0020	0.0020	100,000	-0.00(-13.04%)
Jan 10, 2012	0.0030	0.0030	0.0023	0.0023	126,500	-0.00(-23.33%)
Jan 09, 2012	0.0011	0.0040	0.0011	0.0030	149,441	+0.00(+150.00%)
Jan 06, 2012	0.0015	0.0015	0.0011	0.0012	1,417,882	-0.00(-45.45%)
Jan 05, 2012	0.0018	0.0022	0.0017	0.0022	320,059	+0.00(+10.00%)
Jan 04, 2012	0.0020	0.0020	0.0020	0.0020	55,000	+0.00(+0.00%)
Dec 28, 2011	0.0020	0.0020	0.0020	0.0020	0	+0.00(+11.11%)
Dec 27, 2011	0.0018	0.0018	0.0018	0.0018	105,000	-0.00(-10.00%)
Dec 22, 2011	0.0020	0.0020	0.0020	0.0020	0	-0.00(-16.67%)
Dec 21, 2011	0.0024	0.0024	0.0024	0.0024	100,500	+0.00(+4.35%)
Dec 20, 2011	0.0024	0.0024	0.0020	0.0023	1,416,970	-0.00(-8.00%)
Dec 14, 2011	0.0025	0.0025	0.0025	0.0025	0	+0.00(+0.00%)
Dec 13, 2011	0.0025	0.0025	0.0025	0.0025	65,500	-0.00(-16.67%)
Dec 08, 2011	0.0030	0.0030	0.0030	0.0030	0	+0.00(+0.00%)
Dec 06, 2011		0.0030	0.0030	0.0030	0	-0.00(-21.05%)
Dec 02, 2011		0.0038	0.0038	0.0038	0	+0.00(+0.00%)
Dec 01, 2011	0.0038	0.0038	0.0038	0.0038	46,000	+0.00(+31.03%)
Nov 30, 2011	0.0038	0.0038	0.0029	0.0029	310,000	-0.00(-25.64%)
Nov 25, 2011		0.0039	0.0039	0.0039	0	+0.00(+30.00%)
Nov 23, 2011	0.0010	0.0030	0.0010	0.0030	306,500	+0.00(+0.00%)
Nov 22, 2011	0.0031	0.0032	0.0030	0.0030	866,500	-0.00(-9.09%)
Nov 21, 2011	0.0033	0.0033	0.0031	0.0033	71,500	-0.00(-5.71%)
Nov 18, 2011	0.0035	0.0035	0.0032	0.0035	187,400	-0.00(-20.45%)
Nov 16, 2011		0.0044	0.0044	0.0044	0	+0.00(+0.00%)
Nov 15, 2011	0.0031	0.0044	0.0031	0.0044	72,000	+0.00(+0.00%)
Nov 14, 2011	0.0044	0.0044	0.0044	0.0044	500	+0.00(+41.94%)
Nov 04, 2011		0.0031	0.0031	0.0031	0	-0.00(-38.00%)
Nov 02, 2011		0.0050	0.0050	0.0050	0	+0.00(+0.00%)
Nov 01, 2011	0.0041	0.0050	0.0041	0.0050	5,500	-0.00(-9.09%)
Oct 31, 2011	0.0055	0.0055	0.0055	0.0055	30,530	+0.00(+19.57%)
Oct 28, 2011	0.0046	0.0046	0.0046	0.0046	1,590	-0.00(-4.17%)
Oct 24, 2011		0.0048	0.0048	0.0048	0	-0.00(-4.00%)
Oct 21, 2011	0.0050	0.0050	0.0050	0.0050	168,000	+0.00(+0.00%)
Oct 20, 2011	0.0050	0.0050	0.0050	0.0050	14,500	+0.00(+4.17%)
Oct 19, 2011	0.0050	0.0050	0.0048	0.0048	1,283,000	-0.00(-4.00%)
Oct 18, 2011	0.0040	0.0050	0.0030	0.0050	421,500	+0.00(+0.00%)
Oct 13, 2011		0.0050	0.0050	0.0050	0	+0.00(+0.00%)
Oct 12, 2011	0.0035	0.0050	0.0035	0.0050	84,852	+0.00(+0.00%)
Oct 10, 2011		0.0050	0.0050	0.0050	0	+0.00(+0.00%)
Oct 06, 2011		0.0050	0.0050	0.0050	0	+0.00(+0.00%)
Oct 04, 2011	0.0050	0.0050	0.0050	0.0050	0	+0.00(+2.04%)
Sep 30, 2011	0.0049	0.0049	0.0049	0.0049	0	+0.00(+0.00%)
Sep 23, 2011	0.0049	0.0049	0.0049	0.0049	0	-0.00(-2.00%)
Sep 21, 2011		0.0050	0.0050	0.0050	0	+0.00(+0.00%)
Sep 20, 2011	0.0050	0.0050	0.0050	0.0050	5,000	+0.00(+0.00%)
Sep 19, 2011	0.0049	0.0050	0.0049	0.0050	185,000	+0.00(+4.17%)
Sep 16, 2011	0.0048	0.0048	0.0048	0.0048	26,000	+0.00(+0.00%)
Sep 14, 2011	0.0048	0.0048	0.0048	0.0048	0	-0.00(-2.04%)
Sep 13, 2011	0.0026	0.0049	0.0021	0.0049	678,278	+0.00(+63.33%)
Sep 09, 2011	0.0030	0.0030	0.0030	0.0030	0	+0.00(+0.00%)
Sep 08, 2011	0.0043	0.0050	0.0030	0.0030	481,500	-0.00(-40.00%)
Sep 07, 2011	0.0037	0.0050	0.0037	0.0050	150,000	+0.00(+11.11%)
Sep 02, 2011		0.0045	0.0045	0.0045	0	-0.00(-10.00%)
Sep 01, 2011	0.0058	0.0058	0.0038	0.0050	190,000	-0.00(-16.67%)
Aug 31, 2011	0.0055	0.0070	0.0053	0.0060	172,000	+0.00(+0.00%)
Aug 30, 2011	0.0056	0.0060	0.0056	0.0060	20,000	-0.00(-7.69%)
Aug 29, 2011	0.0049	0.0065	0.0049	0.0065	151,000	+0.00(+44.44%)
Aug 26, 2011	0.0045	0.0045	0.0036	0.0045	101,000	+0.00(+0.00%)
Aug 25, 2011	0.0035	0.0045	0.0035	0.0045	155,000	+0.00(+36.36%)
Aug 24, 2011	0.0033	0.0033	0.0033	0.0033	50,000	+0.00(+0.00%)
Aug 23, 2011	0.0033	0.0033	0.0033	0.0033	50,000	-0.00(-17.50%)
Aug 19, 2011		0.0040	0.0040	0.0040	0	+0.00(+8.11%)
Aug 18, 2011	0.0030	0.0039	0.0030	0.0037	412,300	+0.00(+2.78%)
Aug 17, 2011	0.0036	0.0036	0.0036	0.0036	5,000	+0.00(+2.86%)
Aug 16, 2011	0.0035	0.0040	0.0035	0.0035	271,000	-0.00(-12.50%)
Aug 15, 2011	0.0010	0.0060	0.0010	0.0040	1,374,698	-0.00(-50.00%)
Aug 12, 2011	0.0060	0.0080	0.0060	0.0080	102,000	+0.00(+0.00%)
Aug 11, 2011	0.0070	0.0080	0.0050	0.0080	251,000	-0.00(-5.88%)
Aug 09, 2011	0.0085	0.0085	0.0085	0.0085	0	-0.00(-5.56%)
Aug 05, 2011		0.0090	0.0090	0.0090	0	+0.00(+28.57%)
Aug 04, 2011	0.0080	0.0080	0.0070	0.0070	15,000	-0.00(-22.22%)
Aug 02, 2011		0.0090	0.0090	0.0090	0	-0.00(-10.00%)

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.