Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	1.720	1.720	1.560	1.680	9,343	+0.00(+0.00%)
Oct 28, 2011	1.750	1.829	1.560	1.680	30,507	-0.07(-4.00%)
Oct 27, 2011	1.880	1.880	1.680	1.750	5,650	-0.03(-1.69%)
Oct 26, 2011	1.870	1.920	1.660	1.780	35,357	+0.08(+4.71%)
Oct 25, 2011	1.910	2.090	1.700	1.700	49,384	-0.24(-12.37%)
Oct 24, 2011	1.850	2.050	1.850	1.940	6,948	+0.09(+4.86%)
Oct 21, 2011	2.200	2.210	1.850	1.850	17,397	-0.30(-13.95%)
Oct 20, 2011	2.080	2.200	2.070	2.150	4,500	-0.04(-1.83%)
Oct 19, 2011	2.220	2.320	2.050	2.190	12,355	+0.04(+1.86%)
Oct 18, 2011	2.090	2.190	2.020	2.150	9,000	+0.02(+0.94%)
Oct 17, 2011	2.140	2.200	2.000	2.130	7,250	-0.02(-0.93%)
Oct 14, 2011	2.330	2.340	2.150	2.150	6,465	-0.10(-4.44%)
Oct 13, 2011	2.250	2.350	2.120	2.250	15,524	+0.00(+0.00%)
Oct 12, 2011	1.950	2.400	1.950	2.250	52,343	+0.34(+17.80%)
Oct 11, 2011	1.820	2.030	1.820	1.910	22,517	+0.06(+3.24%)
Oct 10, 2011	1.800	1.890	1.750	1.850	22,826	+0.01(+0.54%)
Oct 07, 2011	1.900	1.900	1.750	1.840	13,146	+0.04(+2.22%)
Oct 06, 2011	1.900	1.930	1.700	1.800	27,585	-0.10(-5.26%)
Oct 05, 2011	1.960	1.960	1.850	1.900	8,600	-0.04(-2.06%)
Oct 04, 2011	1.970	1.990	1.720	1.940	5,500	-0.06(-3.00%)
Oct 03, 2011	2.060	2.140	1.770	2.000	37,139	-0.11(-5.21%)
Sep 30, 2011	1.970	2.160	1.970	2.110	10,298	-0.05(-2.31%)
Sep 29, 2011	2.230	2.250	1.960	2.160	12,512	+0.03(+1.41%)
Sep 28, 2011	2.330	2.330	2.090	2.130	16,932	-0.09(-4.01%)
Sep 27, 2011	2.210	2.620	2.150	2.219	26,360	-0.08(-3.52%)
Sep 26, 2011	2.490	2.940	2.180	2.300	92,407	-0.20(-8.00%)
Sep 23, 2011	2.680	2.680	2.420	2.500	9,675	+0.15(+6.38%)
Sep 22, 2011	2.670	2.840	2.320	2.350	22,382	-0.33(-12.31%)
Sep 21, 2011	2.920	2.920	2.660	2.680	7,900	-0.20(-6.94%)
Sep 20, 2011	2.800	2.910	2.800	2.880	6,988	+0.09(+3.26%)
Sep 19, 2011	2.930	2.930	2.710	2.789	11,140	-0.21(-7.03%)
Sep 16, 2011	3.050	3.050	2.810	3.000	7,940	+0.12(+4.17%)
Sep 15, 2011	2.970	3.000	2.610	2.880	6,862	-0.08(-2.70%)
Sep 14, 2011	2.800	3.020	2.570	2.960	16,418	+0.15(+5.34%)
Sep 13, 2011	2.700	2.850	2.450	2.810	14,240	+0.12(+4.46%)
Sep 12, 2011	2.790	2.950	2.510	2.690	18,270	-0.17(-5.94%)
Sep 09, 2011	2.990	3.110	2.840	2.860	9,278	-0.19(-6.23%)
Sep 08, 2011	3.200	3.270	3.000	3.050	41,545	-0.08(-2.56%)
Sep 07, 2011	3.110	3.190	2.830	3.130	20,854	+0.08(+2.62%)
Sep 06, 2011	2.820	3.190	2.800	3.050	48,081	+0.10(+3.39%)
Sep 02, 2011	2.860	3.000	2.790	2.950	3,951	-0.00(-0.00%)
Sep 01, 2011	3.030	3.110	2.850	2.950	15,260	+0.06(+2.08%)
Aug 31, 2011	2.970	3.000	2.680	2.890	44,414	-0.09(-3.02%)
Aug 30, 2011	2.970	3.109	2.940	2.980	31,215	-0.02(-0.63%)
Aug 29, 2011	2.810	3.190	2.656	2.999	114,575	+0.24(+8.70%)
Aug 26, 2011	2.800	2.890	2.580	2.759	30,311	-0.09(-3.19%)
Aug 25, 2011	3.010	3.100	2.660	2.850	48,550	-0.11(-3.88%)
Aug 24, 2011	3.150	3.430	2.880	2.965	66,455	-0.23(-7.05%)
Aug 23, 2011	3.400	3.490	3.100	3.190	24,680	-0.17(-5.06%)
Aug 22, 2011	3.580	3.900	3.210	3.360	64,343	-0.10(-2.89%)
Aug 19, 2011	3.350	3.560	3.320	3.460	52,918	-0.05(-1.42%)
Aug 18, 2011	3.720	3.830	3.420	3.510	39,077	-0.31(-8.12%)
Aug 17, 2011	3.902	3.920	3.650	3.820	36,204	-0.11(-2.77%)
Aug 16, 2011	3.930	3.970	3.900	3.929	28,390	-0.03(-0.78%)
Aug 15, 2011	3.850	4.210	3.800	3.960	67,980	+0.00(+0.00%)
Aug 12, 2011	4.160	4.160	3.850	3.960	74,808	-0.03(-0.75%)
Aug 11, 2011	3.890	4.110	3.760	3.990	113,679	+0.22(+5.84%)
Aug 10, 2011	4.250	4.250	3.700	3.770	57,351	+0.05(+1.34%)
Aug 09, 2011	3.899	4.370	3.540	3.720	136,589	-0.09(-2.36%)
Aug 08, 2011	4.210	4.260	3.590	3.810	111,571	-0.72(-15.89%)
Aug 05, 2011	4.680	5.200	4.300	4.530	142,692	-0.07(-1.52%)
Aug 04, 2011	5.310	5.400	4.530	4.600	171,230	-0.92(-16.67%)
Aug 03, 2011	5.800	5.800	4.850	5.520	369,649	+0.43(+8.45%)
Aug 02, 2011	5.840	5.840	4.830	5.090	271,530	-0.66(-11.48%)
Aug 01, 2011	5.890	6.200	5.600	5.750	205,683	+0.06(+1.05%)
Jul 29, 2011	5.580	6.000	5.200	5.690	421,752	-0.33(-5.48%)
Jul 28, 2011	5.300	6.390	5.250	6.020	1,445,317	+0.68(+12.73%)
Jul 27, 2011	4.730	5.830	4.657	5.340	1,048,588	+0.68(+14.49%)
Jul 26, 2011	5.000	5.500	4.510	4.664	669,082	-0.31(-6.16%)
Jul 25, 2011	6.580	6.590	4.760	4.970	988,406	-1.78(-26.37%)
Jul 22, 2011	6.300	8.150	6.300	6.750	2,421,200	+0.43(+6.80%)
Jul 21, 2011	4.600	9.160	4.310	6.320	4,559,475	+1.89(+42.66%)
Jul 20, 2011	1.780	4.650	1.620	4.430	1,408,765	+2.66(+150.28%)
Jul 19, 2011	1.680	1.870	1.420	1.770	22,900	+0.35(+24.65%)
Jul 18, 2011	1.450	1.450	1.400	1.420	1,800	-0.04(-2.74%)
Jul 15, 2011	1.470	1.500	1.450	1.460	8,600	-0.07(-4.58%)
Jul 13, 2011	1.610	1.530	1.530	1.530	3,700	-0.08(-4.97%)
Jul 12, 2011	1.610	1.610	1.610	1.610	100	+0.01(+0.63%)
Jul 11, 2011	1.460	1.680	1.460	1.600	7,594	+0.17(+11.89%)
Jul 08, 2011	1.460	1.460	1.410	1.430	2,300	-0.03(-2.05%)
Jul 07, 2011	1.440	1.480	1.400	1.460	3,700	+0.08(+5.80%)
Jul 06, 2011	1.380	1.480	1.380	1.380	1,200	-0.03(-2.13%)
Jul 01, 2011	1.460	1.410	1.410	1.410	2,400	-0.04(-2.77%)
Jun 30, 2011	1.500	1.610	1.380	1.450	15,731	-0.11(-7.04%)
Jun 29, 2011	1.590	1.590	1.550	1.560	2,990	-0.08(-4.83%)
Jun 28, 2011	1.820	1.820	1.500	1.639	10,436	-0.21(-11.40%)
Jun 27, 2011	2.000	2.000	1.800	1.850	14,426	+0.06(+3.35%)
Jun 24, 2011	2.270	2.270	1.620	1.790	53,563	+0.34(+23.46%)
Jun 23, 2011	1.390	1.450	1.361	1.450	1,650	+0.06(+4.31%)
Jun 22, 2011	1.360	1.390	1.360	1.390	2,500	+0.02(+1.46%)
Jun 21, 2011	1.350	1.470	1.250	1.370	15,324	+0.09(+7.03%)
Jun 20, 2011	1.390	1.560	1.200	1.280	42,694	-0.32(-20.00%)
Jun 17, 2011	1.600	1.600	1.600	1.600	200	-0.05(-3.04%)
Jun 16, 2011	1.650	1.670	1.650	1.650	4,013	+0.00(+0.00%)
Jun 15, 2011	1.700	1.700	1.650	1.650	4,800	+0.00(+0.01%)
Jun 14, 2011	1.950	1.950	1.650	1.650	28,358	-0.23(-12.23%)
Jun 13, 2011	1.960	1.960	1.880	1.880	1,114	-0.00(-0.05%)
Jun 10, 2011	1.890	2.049	1.880	1.881	1,650	-0.01(-0.49%)
Jun 09, 2011	1.880	1.970	1.880	1.890	2,640	-0.02(-1.04%)
Jun 08, 2011	1.990	2.040	1.910	1.910	2,199	-0.09(-4.46%)
Jun 06, 2011	2.060	1.999	1.999	1.999	11,200	-0.08(-3.89%)
Jun 03, 2011	2.090	2.330	2.060	2.080	16,150	-0.16(-6.99%)
May 23, 2011	2.220	2.236	2.236	2.236	400	-0.16(-6.82%)
May 20, 2011	2.220	2.450	2.220	2.400	11,273	+0.10(+4.35%)
May 19, 2011	2.300	2.300	2.070	2.300	8,916	+0.07(+3.14%)
May 18, 2011	2.230	2.230	2.230	2.230	200	+0.15(+7.21%)
May 17, 2011	2.130	2.299	2.080	2.080	4,500	-0.01(-0.48%)
May 16, 2011	2.120	2.200	2.080	2.090	2,314	-0.02(-0.95%)
May 13, 2011	2.110	2.110	2.110	2.110	100	+0.00(+0.00%)
May 12, 2011	2.300	2.300	2.110	2.110	2,800	-0.24(-10.21%)
May 10, 2011	2.220	2.350	2.350	2.350	3,100	+0.10(+4.44%)
May 09, 2011	2.310	2.450	2.054	2.250	21,258	+0.04(+1.81%)
May 06, 2011	2.160	2.350	2.160	2.210	11,711	+0.13(+6.25%)
May 05, 2011	2.200	2.200	2.080	2.080	2,131	-0.17(-7.56%)
May 04, 2011	2.160	2.250	2.160	2.250	943	+0.05(+2.27%)
May 03, 2011	2.050	2.250	2.050	2.200	14,012	+0.15(+7.32%)
May 02, 2011	2.050	2.174	2.050	2.050	2,615	+0.03(+1.49%)
Apr 29, 2011	2.200	2.200	2.020	2.020	4,338	-0.09(-4.27%)
Apr 28, 2011	2.210	2.210	2.020	2.110	12,088	-0.12(-5.38%)
Apr 27, 2011	2.210	2.450	2.206	2.230	16,000	+0.08(+3.72%)
Apr 26, 2011	2.300	2.400	2.130	2.150	14,145	-0.08(-3.59%)
Apr 25, 2011	2.280	2.290	2.210	2.230	3,693	-0.12(-5.10%)
Apr 21, 2011	2.390	2.400	2.160	2.350	17,254	-0.04(-1.67%)
Apr 20, 2011	2.850	2.850	2.390	2.390	48,930	-0.48(-16.72%)
Apr 19, 2011	2.350	3.220	2.300	2.870	224,252	+0.94(+48.70%)
Apr 18, 2011	1.880	2.000	1.860	1.930	2,100	+0.07(+3.76%)
Apr 15, 2011	1.979	1.986	1.770	1.860	5,940	-0.26(-12.26%)
Apr 14, 2011	2.050	2.190	1.903	2.120	8,240	+0.17(+8.72%)
Apr 13, 2011	1.950	1.950	1.950	1.950	200	+0.04(+2.09%)
Apr 12, 2011	2.020	2.080	1.910	1.910	9,368	-0.11(-5.45%)
Apr 11, 2011	2.110	2.148	2.020	2.020	4,159	-0.11(-5.16%)
Apr 08, 2011	2.130	2.130	2.130	2.130	200	-0.10(-4.48%)
Apr 06, 2011	2.230	2.230	2.230	2.230	0	+0.17(+8.25%)
Apr 05, 2011	2.060	2.070	2.060	2.060	1,860	-0.02(-0.96%)
Apr 04, 2011	2.080	2.080	2.080	2.080	986	-0.03(-1.42%)
Apr 01, 2011	2.110	2.110	2.110	2.110	540	-0.14(-6.22%)
Mar 31, 2011	2.250	2.250	2.250	2.250	2,825	+0.10(+4.65%)
Mar 30, 2011	2.090	2.169	2.080	2.150	1,600	+0.03(+1.21%)
Mar 29, 2011	2.090	2.124	2.080	2.124	500	-0.09(-4.28%)
Mar 28, 2011	2.219	2.219	2.219	2.219	240	+0.14(+6.70%)
Mar 24, 2011	2.080	2.080	2.080	2.080	0	+0.02(+0.88%)
Mar 23, 2011	2.070	2.070	2.062	2.062	200	+0.00(+0.09%)
Mar 22, 2011	2.100	2.100	2.060	2.060	963	-0.04(-1.90%)
Mar 21, 2011	2.080	2.100	2.080	2.100	2,300	+0.02(+0.96%)
Mar 18, 2011	2.080	2.080	2.080	2.080	500	-0.02(-0.95%)
Mar 17, 2011	2.060	2.100	2.060	2.100	750	+0.04(+1.94%)
Mar 16, 2011	2.120	2.120	2.060	2.060	3,400	-0.09(-4.19%)
Mar 15, 2011	2.130	2.360	2.130	2.150	8,750	+0.01(+0.47%)
Mar 14, 2011	2.160	2.270	2.140	2.140	1,950	+0.01(+0.47%)
Mar 11, 2011	2.130	2.130	2.130	2.130	500	-0.02(-0.93%)
Mar 10, 2011	2.230	2.230	2.150	2.150	7,350	-0.07(-3.15%)
Mar 08, 2011	2.220	2.220	2.220	2.220	0	+0.00(+0.00%)
Mar 07, 2011	2.240	2.240	2.220	2.220	838	-0.00(-0.05%)
Mar 04, 2011	2.370	2.370	2.221	2.221	1,449	-0.06(-2.59%)
Mar 03, 2011	2.180	2.280	2.180	2.280	1,530	+0.10(+4.59%)
Mar 02, 2011	2.260	2.260	2.170	2.180	700	-0.09(-3.96%)
Mar 01, 2011	2.150	2.270	2.150	2.270	1,220	+0.12(+5.58%)
Feb 28, 2011	2.210	2.340	2.130	2.150	10,350	-0.05(-2.27%)
Feb 25, 2011	2.200	2.370	2.200	2.200	1,330	+0.00(+0.00%)
Feb 24, 2011	2.260	2.260	2.200	2.200	309	-0.06(-2.65%)
Feb 23, 2011	2.280	2.280	2.260	2.260	2,500	-0.08(-3.38%)
Feb 18, 2011	2.260	2.339	2.339	2.339	3,200	-0.10(-4.10%)
Feb 17, 2011	2.390	2.446	2.230	2.439	4,000	-0.03(-1.25%)
Feb 16, 2011	2.260	2.470	2.170	2.470	20,479	+0.28(+12.78%)
Feb 15, 2011	2.190	2.192	2.190	2.190	2,600	+0.00(+0.00%)
Feb 14, 2011	2.190	2.210	2.181	2.190	1,100	+0.00(+0.00%)
Feb 11, 2011	2.180	2.190	2.180	2.190	1,375	-0.01(-0.46%)
Feb 10, 2011	2.300	2.420	2.200	2.200	5,993	+0.02(+0.92%)
Feb 09, 2011	2.190	2.200	2.180	2.180	700	-0.03(-1.36%)
Feb 08, 2011	2.200	2.210	2.180	2.210	600	+0.00(+0.00%)
Feb 07, 2011	2.340	2.340	2.200	2.210	3,500	+0.00(+0.00%)
Feb 04, 2011	2.200	2.210	2.200	2.210	300	-0.17(-7.14%)
Feb 01, 2011	2.270	2.380	2.380	2.380	6,100	-0.00(-0.00%)
Jan 31, 2011	2.380	2.380	2.380	2.380	600	+0.11(+4.85%)
Jan 28, 2011	2.270	2.270	2.270	2.270	600	+0.00(+0.00%)
Jan 26, 2011	2.350	2.270	2.270	2.270	3,800	-0.01(-0.44%)
Jan 25, 2011	2.290	2.290	2.280	2.280	1,400	+0.00(+0.00%)
Jan 24, 2011	2.290	2.325	2.280	2.280	3,381	-0.01(-0.44%)
Jan 21, 2011	2.300	2.300	2.290	2.290	200	-0.06(-2.55%)
Jan 20, 2011	2.350	2.351	2.350	2.350	7,167	-0.00(-0.08%)
Jan 19, 2011	2.360	2.385	2.350	2.352	1,150	-0.12(-4.78%)
Jan 14, 2011	2.470	2.470	2.470	2.470	500	+0.12(+5.10%)
Jan 12, 2011	2.480	2.350	2.350	2.350	3,100	+0.00(+0.00%)
Jan 11, 2011	2.350	2.350	2.350	2.350	5,500	-0.05(-2.12%)
Jan 10, 2011	2.430	2.430	2.290	2.401	3,218	-0.01(-0.37%)
Jan 07, 2011	2.410	2.419	2.410	2.410	15,700	-0.07(-2.82%)
Jan 06, 2011	2.500	2.500	2.410	2.480	1,070	-0.00(-0.00%)
Jan 05, 2011	2.470	2.480	2.470	2.480	1,490	+0.02(+0.81%)
Jan 04, 2011	2.520	2.520	2.460	2.460	4,529	+0.02(+0.82%)
Jan 03, 2011	2.430	2.520	2.380	2.440	3,450	+0.06(+2.52%)
Dec 31, 2010	2.351	2.471	2.250	2.380	9,724	-0.01(-0.42%)
Dec 30, 2010	2.280	2.390	2.280	2.390	4,096	-0.01(-0.42%)
Dec 29, 2010	2.420	2.590	2.179	2.400	17,429	+0.23(+10.60%)
Dec 28, 2010	2.390	2.500	2.170	2.170	10,237	-0.18(-7.66%)
Dec 27, 2010	2.260	2.431	2.250	2.350	8,157	-0.04(-1.67%)
Dec 23, 2010	2.400	2.400	2.260	2.390	1,426	+0.13(+5.75%)
Dec 22, 2010	2.300	2.460	2.260	2.260	7,863	-0.09(-3.83%)
Dec 21, 2010	2.490	2.490	2.350	2.350	3,138	+0.04(+1.69%)
Dec 20, 2010	2.530	2.530	2.311	2.311	3,751	-0.22(-8.59%)
Dec 17, 2010	2.528	2.528	2.528	2.528	200	+0.05(+1.94%)
Dec 16, 2010	2.430	2.480	2.420	2.480	2,000	-0.01(-0.41%)
Dec 14, 2010	2.300	2.490	2.490	2.490	4,700	+0.23(+10.18%)
Dec 13, 2010	2.270	2.400	2.250	2.260	3,474	-0.06(-2.59%)
Dec 10, 2010	2.480	2.480	2.250	2.320	3,506	-0.06(-2.52%)
Dec 09, 2010	2.360	2.380	2.360	2.380	700	+0.13(+5.78%)
Dec 08, 2010	2.260	2.380	2.250	2.250	2,480	-0.02(-0.88%)
Dec 07, 2010	2.420	2.420	2.250	2.270	5,800	-0.14(-5.81%)
Dec 06, 2010	2.420	2.420	2.290	2.410	3,938	-0.01(-0.41%)
Dec 03, 2010	2.250	2.440	2.170	2.420	3,020	+0.27(+12.56%)
Dec 02, 2010	2.310	2.340	2.130	2.150	6,040	-0.21(-8.90%)
Dec 01, 2010	2.300	2.360	2.300	2.360	1,400	+0.06(+2.61%)
Nov 30, 2010	2.260	2.480	2.220	2.300	2,610	+0.00(+0.00%)
Nov 29, 2010	2.690	2.720	2.200	2.300	19,040	-0.34(-12.88%)
Nov 26, 2010	3.020	3.020	2.600	2.640	3,235	-0.38(-12.50%)
Nov 24, 2010	2.790	3.017	3.017	3.017	9,598	+0.25(+8.84%)
Nov 23, 2010	2.710	2.780	2.700	2.772	2,500	-0.01(-0.32%)
Nov 22, 2010	2.870	3.100	2.735	2.781	4,300	+0.08(+3.00%)
Nov 19, 2010	2.850	2.970	2.700	2.700	4,332	-0.20(-6.96%)
Nov 18, 2010	3.100	3.100	2.801	2.902	4,870	-0.01(-0.45%)
Nov 17, 2010	2.600	2.915	2.600	2.915	2,850	+0.39(+15.22%)
Nov 16, 2010	3.000	3.100	2.530	2.530	15,235	-0.59(-18.91%)
Nov 15, 2010	3.170	3.180	3.040	3.120	3,138	-0.04(-1.17%)
Nov 12, 2010	3.190	3.250	3.030	3.157	4,125	+0.01(+0.22%)
Nov 11, 2010	2.550	3.360	2.550	3.150	33,708	+0.60(+23.53%)
Nov 10, 2010	2.540	2.550	2.250	2.550	1,461	+0.08(+3.24%)
Nov 09, 2010	2.350	2.809	2.330	2.470	8,170	+0.04(+1.64%)
Nov 08, 2010	2.400	2.650	2.230	2.430	11,360	-0.05(-2.02%)
Nov 05, 2010	2.540	2.650	2.420	2.480	19,823	+0.17(+7.36%)
Nov 04, 2010	2.110	2.600	2.100	2.310	8,398	+0.05(+2.05%)
Nov 03, 2010	2.340	2.340	2.264	2.264	300	-0.08(-3.26%)
Nov 02, 2010	2.230	2.350	2.230	2.340	3,180	+0.07(+2.99%)

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.