Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2012	2.150	2.150	2.150	2.150	0	-0.05(-2.27%)
Nov 24, 2012	2.200	2.200	2.200	2.200	186	+0.00(+0.00%)
Nov 23, 2012	2.200	2.200	2.200	2.200	186	+0.18(+8.91%)
Nov 21, 2012	2.030	2.030	2.020	2.020	1,036	+0.02(+1.00%)
Nov 20, 2012	2.000	2.000	2.000	2.000	2,060	+0.00(+0.00%)
Nov 16, 2012		2.000	2.000	2.000	0	-0.05(-2.49%)
Nov 14, 2012		2.051	2.051	2.051	0	+0.02(+0.98%)
Nov 12, 2012		2.031	2.031	2.031	0	-0.02(-0.93%)
Nov 09, 2012	2.092	2.092	2.050	2.050	1,021	-0.07(-3.35%)
Nov 08, 2012	2.121	2.121	2.121	2.121	1,847	-0.05(-2.26%)
Nov 07, 2012	2.170	2.170	2.170	2.170	500	+0.13(+6.37%)
Nov 05, 2012		2.040	2.040	2.040	0	+0.04(+1.75%)
Nov 01, 2012		2.005	2.005	2.005	0	+0.00(+0.25%)
Oct 31, 2012	2.000	2.000	2.000	2.000	204	-0.00(-0.12%)
Oct 25, 2012		2.002	2.002	2.002	0	+0.07(+3.62%)
Oct 24, 2012	1.900	1.933	1.900	1.933	1,117	-0.08(-3.86%)
Oct 23, 2012	1.860	2.010	1.860	2.010	3,842	+0.01(+0.50%)
Oct 19, 2012	2.000	2.000	2.000	2.000	939	-0.09(-4.31%)
Oct 18, 2012	2.090	2.090	2.090	2.090	309	+0.00(+0.00%)
Oct 17, 2012	2.090	2.090	2.090	2.090	204	+0.20(+10.58%)
Oct 15, 2012		1.890	1.890	1.890	0	-0.06(-3.08%)
Oct 10, 2012		1.950	1.950	1.950	0	-0.22(-10.14%)
Oct 09, 2012	2.060	2.170	2.060	2.170	2,606	+0.02(+0.93%)
Oct 08, 2012	2.150	2.150	2.150	2.150	207	-0.04(-1.83%)
Oct 04, 2012	2.190	2.190	2.190	2.190	0	+0.06(+2.82%)
Oct 01, 2012		2.130	2.130	2.130	0	+0.05(+2.40%)
Sep 26, 2012		2.080	2.080	2.080	0	-0.24(-10.34%)
Sep 25, 2012	2.320	2.320	2.320	2.320	721	+0.01(+0.43%)
Sep 20, 2012		2.310	2.310	2.310	0	-0.09(-3.75%)
Sep 19, 2012	2.400	2.400	2.400	2.400	3,729	+0.05(+2.13%)
Sep 18, 2012	2.350	2.350	2.350	2.350	842	-0.12(-4.86%)
Sep 17, 2012	2.470	2.470	2.400	2.470	2,000	-0.03(-1.20%)
Sep 14, 2012	2.500	2.500	2.500	2.500	100	+0.26(+11.61%)
Sep 13, 2012	2.200	2.260	2.200	2.240	12,998	+0.09(+4.19%)
Sep 11, 2012		2.150	2.150	2.150	0	-0.01(-0.46%)
Sep 10, 2012	2.190	2.190	2.160	2.160	2,680	-0.07(-3.14%)
Sep 07, 2012	2.230	2.230	2.230	2.230	1,066	+0.03(+1.36%)
Sep 06, 2012	2.050	2.200	2.050	2.200	3,274	+0.32(+17.02%)
Sep 04, 2012		1.880	1.880	1.880	0	+0.08(+4.39%)
Aug 31, 2012	1.801	1.801	1.801	1.801	250	-0.04(-2.12%)
Aug 28, 2012		1.840	1.840	1.840	0	+0.00(+0.00%)
Aug 23, 2012		1.840	1.840	1.840	0	+0.03(+1.80%)
Aug 22, 2012	1.808	1.808	1.808	1.808	2,700	-0.05(-2.82%)
Aug 21, 2012	1.800	1.860	1.800	1.860	362	+0.11(+6.29%)
Aug 20, 2012	1.720	1.750	1.720	1.750	307	+0.21(+13.64%)
Aug 14, 2012		1.540	1.540	1.540	0	+0.03(+1.99%)
Aug 13, 2012	1.520	1.520	1.510	1.510	1,661	+0.02(+1.34%)
Aug 11, 2012	1.490	1.492	1.490	1.490	1,721	+0.00(+0.00%)
Aug 10, 2012	1.490	1.492	1.490	1.490	1,721	-0.03(-1.97%)
Aug 09, 2012	1.520	1.520	1.520	1.520	467	+0.01(+0.66%)
Aug 08, 2012	1.510	1.510	1.510	1.510	2,784	-0.05(-3.36%)
Aug 07, 2012	1.690	1.690	1.560	1.562	6,358	+0.08(+5.40%)
Aug 06, 2012	1.482	1.482	1.482	1.482	207	+0.12(+9.01%)
Aug 02, 2012		1.360	1.360	1.360	0	-0.16(-10.53%)
Jul 31, 2012		1.520	1.520	1.520	0	+0.08(+5.56%)
Jul 26, 2012		1.440	1.440	1.440	0	+0.14(+10.77%)
Jul 25, 2012	1.300	1.300	1.300	1.300	3,000	+0.08(+6.56%)
Jul 24, 2012	1.232	1.232	1.220	1.220	714	-0.27(-18.12%)
Jul 20, 2012		1.490	1.490	1.490	0	-0.01(-0.67%)
Jul 18, 2012		1.500	1.500	1.500	0	-0.02(-1.48%)
Jul 17, 2012	1.522	1.522	1.522	1.522	614	-0.05(-3.18%)
Jul 14, 2012		1.573	1.573	1.573	0	+0.00(+0.00%)
Jul 13, 2012	1.630	1.630	1.573	1.573	704	-0.19(-10.65%)
Jul 10, 2012		1.760	1.760	1.760	0	+0.04(+2.33%)
Jul 09, 2012	1.683	1.720	1.683	1.720	1,255	+0.01(+0.58%)
Jul 06, 2012	1.780	1.780	1.710	1.710	1,300	-0.17(-9.04%)
Jul 02, 2012		1.880	1.880	1.880	0	+0.08(+4.39%)
Jun 29, 2012	1.801	1.801	1.801	1.801	3,469	+0.19(+11.86%)
Jun 28, 2012	1.650	1.690	1.610	1.610	1,616	-0.02(-1.23%)
Jun 27, 2012	1.680	1.680	1.630	1.630	4,760	-0.01(-0.61%)
Jun 26, 2012	1.720	1.720	1.640	1.640	2,123	-0.08(-4.65%)
Jun 25, 2012	1.720	1.720	1.720	1.720	2,000	-0.11(-6.01%)
Jun 22, 2012	1.830	1.830	1.830	1.830	1,023	-0.05(-2.66%)
Jun 21, 2012	1.900	1.900	1.880	1.880	800	+0.13(+7.43%)
Jun 20, 2012	1.750	1.750	1.750	1.750	203	-0.05(-2.78%)
Jun 19, 2012	1.710	1.800	1.710	1.800	655	+0.11(+6.51%)
Jun 18, 2012	1.690	1.690	1.690	1.690	946	-0.11(-6.11%)
Jun 15, 2012	1.800	1.800	1.800	1.800	1,000	+0.09(+5.26%)
Jun 14, 2012	1.710	1.710	1.710	1.710	1,596	-0.03(-1.72%)
Jun 13, 2012	1.740	1.740	1.740	1.740	500	+0.00(+0.00%)
Jun 12, 2012	1.740	1.740	1.740	1.740	1,814	-0.12(-6.45%)
Jun 11, 2012	1.940	1.940	1.860	1.860	1,500	-0.07(-3.63%)
Jun 08, 2012	1.930	1.930	1.930	1.930	62,630	+0.03(+1.45%)
Jun 07, 2012	1.940	1.940	1.903	1.903	1,487	-0.03(-1.42%)
Jun 05, 2012		1.930	1.930	1.930	0	+0.12(+6.63%)
Jun 01, 2012	1.810	1.810	1.810	1.810	0	-0.05(-2.69%)
May 31, 2012	1.860	1.860	1.860	1.860	120	+0.05(+2.76%)
May 30, 2012	1.810	1.810	1.810	1.810	101	-0.21(-10.40%)
May 24, 2012		2.020	2.020	2.020	0	+0.09(+4.66%)
May 23, 2012	2.010	2.010	1.930	1.930	501	-0.25(-11.47%)
May 22, 2012	2.180	2.180	2.180	2.180	2,400	+0.11(+5.31%)
May 21, 2012	1.950	2.070	1.950	2.070	350	+0.05(+2.35%)
May 17, 2012		2.022	2.022	2.022	0	+0.02(+1.00%)
May 16, 2012	2.030	2.030	2.002	2.002	369	-0.03(-1.35%)
May 15, 2012	2.030	2.030	2.030	2.030	607	-0.19(-8.56%)
May 14, 2012	2.220	2.220	2.220	2.220	400	-0.08(-3.48%)
May 11, 2012	2.300	2.380	2.300	2.300	1,772	-0.06(-2.54%)
May 10, 2012	2.382	2.382	2.360	2.360	460	+0.02(+0.75%)
May 09, 2012	2.440	2.440	2.342	2.342	900	-0.31(-11.60%)
May 07, 2012	2.650	2.650	2.650	2.650	0	+0.05(+1.92%)
May 04, 2012	2.600	2.600	2.600	2.600	504	+0.05(+1.96%)
May 03, 2012	2.550	2.550	2.550	2.550	600	-0.05(-1.92%)
May 02, 2012	2.600	2.600	2.600	2.600	1,300	+0.00(+0.00%)
May 01, 2012	2.600	2.600	2.600	2.600	2,397	-0.13(-4.76%)
Apr 30, 2012	2.730	2.730	2.730	2.730	700	+0.07(+2.63%)
Apr 27, 2012	2.660	2.660	2.660	2.660	300	+0.06(+2.31%)
Apr 26, 2012	2.730	2.750	2.600	2.600	3,356	-0.28(-9.72%)
Apr 25, 2012	2.710	2.880	2.710	2.880	645	+0.13(+4.73%)
Apr 24, 2012	2.670	2.750	2.670	2.750	4,000	-0.08(-2.83%)
Apr 23, 2012	2.680	2.830	2.680	2.830	1,954	-0.05(-1.74%)
Apr 20, 2012	3.000	3.000	2.880	2.880	3,000	-0.27(-8.57%)
Apr 17, 2012		3.150	3.150	3.150	0	+0.01(+0.32%)
Apr 16, 2012	3.140	3.140	3.140	3.140	239	+0.24(+8.28%)
Apr 13, 2012	2.910	2.910	2.900	2.900	1,110	-0.01(-0.34%)
Apr 12, 2012	2.910	2.910	2.910	2.910	53,098	-0.01(-0.34%)
Apr 09, 2012		2.920	2.920	2.920	0	-0.10(-3.31%)
Apr 05, 2012	2.970	3.020	2.970	3.020	1,300	+0.03(+1.00%)
Apr 04, 2012	2.990	2.990	2.990	2.990	1,300	-0.02(-0.66%)
Apr 03, 2012	3.090	3.090	3.010	3.010	2,061	-0.23(-7.10%)
Apr 02, 2012	3.060	3.240	3.060	3.240	2,301	+0.08(+2.53%)
Mar 30, 2012	3.250	3.250	3.160	3.160	1,326	-0.02(-0.63%)
Mar 29, 2012	3.180	3.180	3.180	3.180	1,000	-0.02(-0.63%)
Mar 28, 2012	3.230	3.230	3.200	3.200	1,100	-0.10(-3.03%)
Mar 27, 2012	3.360	3.360	3.280	3.300	6,274	-0.03(-0.90%)
Mar 26, 2012	3.400	3.400	3.330	3.330	602	-0.10(-2.92%)
Mar 23, 2012	3.430	3.430	3.430	3.430	500	+0.10(+3.00%)
Mar 22, 2012	3.330	3.330	3.330	3.330	500	-0.15(-4.31%)
Mar 21, 2012	3.460	3.510	3.460	3.480	4,197	-0.05(-1.42%)
Mar 20, 2012	3.480	3.600	3.480	3.530	2,457	-0.06(-1.67%)
Mar 19, 2012	3.740	3.740	3.590	3.590	10,501	-0.02(-0.55%)
Mar 16, 2012	3.590	3.610	3.590	3.610	400	+0.30(+9.06%)
Mar 14, 2012		3.310	3.310	3.310	0	-0.03(-0.90%)
Mar 13, 2012	3.260	3.340	3.260	3.340	568	+0.03(+0.91%)
Mar 12, 2012	3.310	3.310	3.310	3.310	102	+0.10(+3.12%)
Mar 09, 2012	3.330	3.350	3.210	3.210	1,051	+0.14(+4.56%)
Mar 08, 2012	3.020	3.070	2.990	3.070	13,377	+0.02(+0.66%)
Mar 07, 2012	3.050	3.050	3.050	3.050	10,000	+0.11(+3.74%)
Mar 06, 2012	2.990	2.990	2.940	2.940	1,200	-0.21(-6.67%)
Mar 05, 2012	3.150	3.150	3.150	3.150	350	-0.05(-1.56%)
Mar 02, 2012	3.280	3.280	3.200	3.200	2,962	+0.01(+0.31%)
Mar 01, 2012	3.170	3.190	3.170	3.190	875	-0.06(-1.85%)
Feb 29, 2012	3.250	3.250	3.250	3.250	750	-0.10(-2.99%)
Feb 28, 2012	3.250	3.350	3.250	3.350	1,101	-0.10(-2.90%)
Feb 27, 2012	3.450	3.450	3.450	3.450	2,600	-0.22(-5.99%)
Feb 24, 2012	3.670	3.670	3.670	3.670	3,000	+0.14(+3.97%)
Feb 23, 2012	3.730	3.730	3.510	3.530	4,211	-0.50(-12.41%)
Feb 22, 2012	4.080	4.080	4.030	4.030	1,000	+0.13(+3.33%)
Feb 16, 2012		3.900	3.900	3.900	0	+0.00(+0.00%)
Feb 15, 2012	3.970	3.990	3.900	3.900	1,825	-0.07(-1.76%)
Feb 14, 2012	3.940	3.970	3.940	3.970	5,600	+0.07(+1.79%)
Feb 13, 2012	4.030	4.030	3.900	3.900	690	-0.21(-5.11%)
Feb 10, 2012	4.110	4.110	4.110	4.110	985	-0.04(-0.96%)
Feb 09, 2012	4.150	4.150	4.150	4.150	150	-0.04(-0.95%)
Feb 08, 2012	4.180	4.190	4.180	4.190	2,095	+0.12(+2.95%)
Feb 07, 2012	4.050	4.070	4.050	4.070	5,100	+0.02(+0.49%)
Feb 06, 2012	4.050	4.210	4.050	4.050	857	-0.05(-1.22%)
Feb 03, 2012	4.110	4.110	4.100	4.100	766	-0.07(-1.68%)
Feb 02, 2012	4.170	4.170	4.170	4.170	1,492	+0.22(+5.57%)
Jan 31, 2012		3.950	3.950	3.950	0	-0.04(-1.00%)
Jan 30, 2012	3.990	3.990	3.990	3.990	4,050	-0.18(-4.32%)
Jan 27, 2012	4.170	4.170	4.170	4.170	300	+0.18(+4.51%)
Jan 25, 2012		3.990	3.990	3.990	0	-0.16(-3.86%)
Jan 24, 2012	4.080	4.150	4.080	4.150	1,318	-0.07(-1.66%)
Jan 23, 2012	4.210	4.220	4.210	4.220	448	+0.06(+1.44%)
Jan 20, 2012	4.160	4.160	4.160	4.160	243	+0.13(+3.23%)
Jan 19, 2012	4.030	4.030	4.030	4.030	234	-0.05(-1.23%)
Jan 18, 2012	4.080	4.080	4.080	4.080	700	+0.09(+2.26%)
Jan 17, 2012	3.990	3.990	3.990	3.990	956	+0.14(+3.64%)
Jan 13, 2012	3.930	3.930	3.850	3.850	3,701	+0.06(+1.58%)
Jan 10, 2012		3.790	3.790	3.790	0	+0.05(+1.34%)
Jan 09, 2012	3.800	3.800	3.740	3.740	251	-0.05(-1.32%)
Jan 06, 2012	3.790	3.860	3.790	3.790	1,392	-0.17(-4.31%)
Jan 05, 2012	3.900	3.980	3.900	3.961	8,083	-0.03(-0.73%)
Jan 04, 2012	3.990	3.990	3.990	3.990	204	-0.12(-2.92%)
Dec 30, 2011	4.160	4.160	4.110	4.110	6,390	+0.12(+3.01%)
Dec 29, 2011	3.940	4.070	3.890	3.990	5,967	+0.02(+0.50%)
Dec 28, 2011	4.040	4.040	3.970	3.970	1,199	-0.15(-3.64%)
Dec 27, 2011	4.120	4.120	4.120	4.120	1,396	+0.02(+0.49%)
Dec 23, 2011	4.150	4.150	4.100	4.100	1,724	+0.18(+4.59%)
Dec 21, 2011	4.000	4.000	3.920	3.920	15,944	-0.08(-2.00%)
Dec 20, 2011	3.990	4.000	3.990	4.000	540	+0.10(+2.56%)
Dec 19, 2011	3.900	3.910	3.860	3.900	19,100	+0.03(+0.78%)
Dec 16, 2011	3.940	3.950	3.870	3.870	807	-0.11(-2.76%)
Dec 15, 2011	3.910	3.980	3.910	3.980	917	+0.02(+0.51%)
Dec 14, 2011	3.980	3.980	3.920	3.960	9,179	-0.12(-2.94%)
Dec 13, 2011	4.040	4.080	4.040	4.080	575	-0.11(-2.63%)
Dec 12, 2011	4.220	4.220	4.190	4.190	2,009	-0.13(-3.01%)
Dec 09, 2011	4.340	4.490	4.310	4.320	6,469	+0.10(+2.37%)
Dec 08, 2011	4.220	4.220	4.220	4.220	800	-0.19(-4.31%)
Dec 07, 2011	4.420	4.420	4.410	4.410	836	-0.14(-3.08%)
Dec 06, 2011	4.600	4.660	4.490	4.550	4,466	-0.02(-0.44%)
Dec 05, 2011	4.640	4.640	4.570	4.570	2,233	+0.05(+1.11%)
Dec 02, 2011	4.350	4.520	4.350	4.520	1,476	+0.10(+2.26%)

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.