Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	1.570	1.618	1.482	1.570	16,139	-0.02(-1.28%)
May 30, 2012	1.536	1.618	1.482	1.591	12,413	+0.07(+4.44%)
May 29, 2012	1.462	1.591	1.435	1.523	13,719	+0.04(+2.74%)
May 25, 2012	1.564	1.618	1.401	1.482	14,731	-0.14(-8.37%)
May 24, 2012	1.624	1.624	1.563	1.618	7,288	-0.01(-0.42%)
May 23, 2012	1.624	1.658	1.503	1.624	20,121	+0.00(+0.00%)
May 22, 2012	1.624	1.658	1.584	1.624	23,593	+0.01(+0.41%)
May 21, 2012	1.455	1.618	1.455	1.618	81,344	+0.16(+11.16%)
May 18, 2012	1.428	1.455	1.394	1.455	590	+0.00(+0.00%)
May 17, 2012	1.455	1.455	1.394	1.455	3,668	+0.00(+0.00%)
May 16, 2012	1.509	1.557	1.354	1.455	11,228	+0.10(+7.50%)
May 15, 2012	1.218	1.523	1.218	1.354	140,207	+0.20(+17.64%)
May 14, 2012	1.212	1.223	1.151	1.151	9,825	-0.06(-5.02%)
May 11, 2012	1.272	1.272	1.212	1.212	11,760	-0.06(-4.79%)
May 10, 2012	1.225	1.272	1.218	1.272	4,946	+0.02(+1.62%)
May 09, 2012	1.212	1.252	1.212	1.252	13,707	+0.00(+0.00%)
May 08, 2012	1.245	1.252	1.151	1.252	15,010	-0.01(-0.54%)
May 07, 2012	1.218	1.259	1.151	1.259	4,432	-0.01(-0.53%)
May 04, 2012	1.218	1.286	1.151	1.266	8,878	-0.02(-1.58%)
May 03, 2012	1.252	1.286	1.239	1.286	9,559	+0.04(+3.26%)
May 02, 2012	1.218	1.245	1.110	1.245	12,782	+0.12(+10.34%)
May 01, 2012	1.130	1.232	1.096	1.129	16,126	-0.00(-0.14%)
Apr 30, 2012	1.117	1.130	1.083	1.130	4,432	+0.03(+2.77%)
Apr 27, 2012	1.103	1.117	1.096	1.100	5,799	-0.02(-2.11%)
Apr 26, 2012	1.076	1.130	1.069	1.124	5,762	+0.13(+12.92%)
Apr 25, 2012	1.076	1.076	0.9882	0.9950	9,446	-0.08(-7.55%)
Apr 24, 2012	1.144	1.144	1.076	1.076	5,023	-0.07(-5.92%)
Apr 23, 2012	1.184	1.184	1.144	1.144	443	+0.02(+1.96%)
Apr 20, 2012	1.184	1.184	1.110	1.122	9,668	-0.06(-5.29%)
Apr 19, 2012	1.157	1.184	1.157	1.184	6,441	+0.03(+2.34%)
Apr 18, 2012	1.184	1.184	1.144	1.157	3,250	-0.03(-2.29%)
Apr 17, 2012	1.076	1.184	1.063	1.184	46,284	+0.17(+16.67%)
Apr 16, 2012	1.056	1.076	1.015	1.015	1,932	-0.04(-3.85%)
Apr 13, 2012	1.083	1.083	0.9986	1.056	15,950	-0.02(-1.89%)
Apr 11, 2012		1.076	1.076	1.076	0	+0.01(+0.63%)
Apr 10, 2012	1.069	1.069	1.002	1.069	1,656	+0.00(+0.00%)
Apr 05, 2012		1.069	1.069	1.069	0	+0.02(+1.94%)
Apr 04, 2012	1.015	1.049	1.015	1.049	5,414	+0.03(+3.33%)
Apr 03, 2012	1.008	1.036	1.008	1.015	34,024	+0.03(+2.74%)
Apr 02, 2012	0.9476	1.036	0.9408	0.9882	58,267	+0.03(+3.55%)
Mar 30, 2012	0.9408	0.9543	0.9408	0.9543	2,585	+0.07(+8.46%)
Mar 29, 2012	0.9611	0.9611	0.8799	0.8799	2,563	-0.02(-2.26%)
Mar 28, 2012	0.9002	0.9002	0.9002	0.9002	147	-0.06(-6.34%)
Mar 27, 2012	0.9361	0.9611	0.9361	0.9611	5,519	+0.06(+6.77%)
Mar 23, 2012		0.9002	0.9002	0.9002	0	-0.06(-6.33%)
Mar 22, 2012	0.8799	0.9610	0.8799	0.9610	2,719	+0.06(+6.76%)
Mar 21, 2012	0.8799	0.9002	0.8799	0.9002	2,675	+0.02(+2.31%)
Mar 19, 2012		0.8799	0.8799	0.8799	0	-0.04(-4.41%)
Mar 16, 2012	0.8934	0.9205	0.8799	0.9205	3,036	+0.03(+3.03%)
Mar 15, 2012	0.9516	0.9543	0.8934	0.8934	1,181	-0.08(-8.33%)
Mar 14, 2012	0.9611	0.9882	0.8867	0.9746	18,053	+0.01(+1.41%)
Mar 13, 2012	0.8945	0.9611	0.8596	0.9611	7,645	+0.05(+5.97%)
Mar 12, 2012	0.9476	0.9476	0.9070	0.9070	3,989	-0.05(-5.63%)
Mar 09, 2012	0.8934	0.9611	0.8867	0.9611	11,908	+0.12(+14.06%)
Mar 08, 2012	0.8934	0.8934	0.8325	0.8427	4,844	-0.05(-5.68%)
Mar 07, 2012	0.8934	0.8934	0.8934	0.8934	3,693	-0.01(-0.75%)
Mar 05, 2012		0.9002	0.9002	0.9002	0	-0.03(-2.78%)
Mar 01, 2012		0.9260	0.9260	0.9260	0	-0.02(-2.28%)
Feb 29, 2012	1.015	1.015	0.9476	0.9476	3,053	-0.05(-5.08%)
Feb 28, 2012	0.9611	1.030	0.9611	0.9983	5,744	+0.00(+0.34%)
Feb 27, 2012	0.9137	0.9950	0.8867	0.9950	3,152	+0.07(+8.09%)
Feb 24, 2012	0.9476	1.015	0.9205	0.9205	2,941	-0.03(-3.48%)
Feb 23, 2012	0.9137	0.9537	0.9070	0.9537	2,152	-0.03(-3.37%)
Feb 22, 2012	0.9870	0.9870	0.9870	0.9870	664	-0.07(-6.52%)
Feb 21, 2012	0.9340	1.056	0.9070	1.056	11,983	+0.14(+14.70%)
Feb 17, 2012	0.9205	0.9205	0.9205	0.9205	159	+0.01(+0.74%)
Feb 16, 2012	0.9141	0.9141	0.9076	0.9137	449	-0.01(-1.60%)
Feb 15, 2012	0.9205	0.9340	0.9205	0.9286	1,205	-0.01(-0.58%)
Feb 14, 2012	1.015	1.029	0.9137	0.9340	13,422	-0.11(-10.39%)
Feb 13, 2012	1.022	1.042	1.022	1.042	4,713	+0.06(+6.21%)
Feb 09, 2012		0.9814	0.9814	0.9814	0	+0.06(+6.62%)
Feb 07, 2012		0.9205	0.9205	0.9205	0	-0.03(-2.86%)
Feb 06, 2012	1.117	1.117	0.9205	0.9476	11,841	-0.07(-6.67%)
Feb 03, 2012	0.9950	1.049	0.9950	1.015	13,422	-0.07(-6.24%)
Feb 01, 2012		1.083	1.083	1.083	0	+0.01(+0.62%)
Jan 31, 2012	1.042	1.076	1.042	1.076	4,999	+0.15(+16.06%)
Jan 26, 2012	0.9273	0.9273	0.9273	0.9273	0	+0.01(+0.74%)
Jan 25, 2012	0.9205	0.9205	0.9205	0.9205	360	-0.01(-1.45%)
Jan 24, 2012	0.9340	0.9340	0.9340	0.9340	199	-0.01(-0.72%)
Jan 23, 2012	0.9408	0.9408	0.9408	0.9408	147	-0.02(-1.70%)
Jan 20, 2012	1.076	1.076	0.9273	0.9571	2,719	-0.13(-11.62%)
Jan 17, 2012		1.083	1.083	1.083	0	-0.07(-5.83%)
Jan 13, 2012	1.117	1.151	1.068	1.150	5,723	+0.13(+13.27%)
Jan 12, 2012	0.9070	1.015	0.9070	1.015	9,188	+0.10(+10.92%)
Jan 10, 2012		0.9153	0.9153	0.9153	0	-0.01(-0.70%)
Jan 09, 2012	0.9218	0.9218	0.9218	0.9218	1,504	+0.01(+1.42%)
Jan 06, 2012	0.8960	0.9282	0.8960	0.9089	1,124	-0.04(-4.08%)
Jan 05, 2012	1.122	1.122	0.9476	0.9476	4,322	-0.03(-3.47%)
Jan 03, 2012		0.9816	0.9816	0.9816	0	-0.07(-6.58%)
Dec 30, 2011	0.9540	1.077	0.9540	1.051	33,652	+0.10(+10.88%)
Dec 29, 2011	0.9347	0.9476	0.9198	0.9476	2,348	+0.01(+1.38%)
Dec 28, 2011	0.9347	0.9347	0.9347	0.9347	155	+0.00(+0.00%)
Dec 27, 2011	0.8831	0.9347	0.8831	0.9347	7,235	+0.08(+8.84%)
Dec 23, 2011	0.8612	0.8612	0.8587	0.8587	3,135	-0.03(-3.46%)
Dec 21, 2011	0.8831	0.8896	0.7929	0.8896	21,546	+0.01(+0.73%)
Dec 20, 2011	0.8702	0.8831	0.8122	0.8831	5,798	+0.10(+13.22%)
Dec 19, 2011	0.7735	0.7800	0.7735	0.7800	3,389	+0.05(+6.14%)
Dec 16, 2011	0.7735	0.7735	0.7349	0.7349	9,807	-0.04(-5.00%)
Dec 15, 2011	0.8702	0.8831	0.7735	0.7735	46,876	-0.05(-6.11%)
Dec 14, 2011	0.7735	0.8315	0.7735	0.8239	7,731	+0.03(+3.91%)
Dec 13, 2011	0.7606	0.7929	0.7606	0.7929	2,936	+0.08(+11.82%)
Dec 12, 2011	0.7864	0.8251	0.7091	0.7091	17,900	-0.06(-8.34%)
Dec 09, 2011	0.7735	0.7736	0.7735	0.7736	5,344	-0.05(-6.24%)
Dec 08, 2011	0.7864	0.8251	0.7349	0.8251	12,314	-0.01(-1.54%)
Dec 07, 2011	0.8380	0.8380	0.8380	0.8380	207	+0.03(+4.00%)
Dec 06, 2011	0.8831	0.8831	0.7735	0.8058	3,789	-0.08(-8.76%)
Nov 30, 2011		0.8831	0.8831	0.8831	0	-0.01(-0.72%)
Nov 29, 2011	0.8896	0.8896	0.8896	0.8896	356	+0.00(+0.00%)
Nov 23, 2011		0.8896	0.8896	0.8896	0	+0.08(+9.70%)
Nov 22, 2011	0.8109	0.8109	0.8109	0.8109	674	-0.03(-3.23%)
Nov 17, 2011		0.8380	0.8380	0.8380	0	+0.05(+6.11%)
Nov 16, 2011	0.7899	0.7899	0.7898	0.7898	4,335	-0.04(-5.02%)
Nov 15, 2011	0.8380	0.8380	0.7477	0.8315	4,343	-0.01(-0.77%)
Nov 14, 2011	0.7091	0.8380	0.7091	0.8380	18,722	+0.12(+16.07%)
Nov 11, 2011	0.7542	0.7542	0.7155	0.7220	15,234	-0.05(-5.88%)
Nov 10, 2011	0.8509	0.8767	0.7542	0.7671	17,519	-0.04(-4.80%)
Nov 08, 2011		0.8058	0.8058	0.8058	0	+0.03(+4.17%)
Nov 03, 2011		0.7735	0.7735	0.7735	0	-0.01(-1.64%)
Nov 02, 2011	0.7929	0.7929	0.7864	0.7864	2,581	+0.01(+1.16%)
Oct 31, 2011		0.7774	0.7774	0.7774	0	-0.06(-7.23%)
Oct 28, 2011	0.8573	0.8573	0.8380	0.8380	465	+0.02(+2.52%)
Oct 27, 2011	0.8702	0.8702	0.8174	0.8174	620	-0.07(-8.12%)
Oct 26, 2011	0.8122	0.8896	0.7671	0.8896	25,362	+0.03(+3.76%)
Oct 21, 2011		0.8573	0.8573	0.8573	0	+0.05(+5.56%)
Oct 20, 2011	0.8444	0.8960	0.8063	0.8122	8,304	-0.02(-2.17%)
Oct 19, 2011	0.8380	0.8380	0.8303	0.8303	1,861	+0.02(+2.22%)
Oct 18, 2011	0.8187	0.9347	0.7735	0.8122	18,761	-0.03(-3.82%)
Oct 17, 2011	0.8251	0.8444	0.8187	0.8444	9,556	-0.03(-2.96%)
Oct 14, 2011	0.8251	0.8702	0.8251	0.8702	12,765	+0.03(+3.05%)
Oct 13, 2011	0.8444	0.8444	0.8444	0.8444	232	-0.03(-2.96%)
Oct 12, 2011	0.8702	0.8702	0.8638	0.8702	2,326	+0.00(+0.00%)
Oct 11, 2011	0.8702	0.8702	0.8702	0.8702	310	-0.06(-6.25%)
Oct 07, 2011		0.9282	0.9282	0.9282	0	+0.14(+18.03%)
Oct 05, 2011		0.7864	0.7864	0.7864	0	-0.05(-6.15%)
Oct 04, 2011	0.8380	0.8573	0.8375	0.8380	14,113	-0.04(-4.41%)
Sep 30, 2011	0.8767	0.8767	0.8767	0.8767	0	-0.02(-2.16%)
Sep 29, 2011	0.8960	0.8960	0.8960	0.8960	465	-0.07(-7.33%)
Sep 28, 2011	0.9272	0.9669	0.9272	0.9669	4,675	+0.01(+0.67%)
Sep 27, 2011	0.9605	0.9605	0.9605	0.9605	3,335	+0.09(+10.37%)
Sep 26, 2011	0.8702	0.9476	0.8702	0.8702	2,340	-0.03(-3.57%)
Sep 22, 2011		0.9025	0.9025	0.9025	0	+0.03(+3.70%)
Sep 20, 2011		0.8702	0.8702	0.8702	0	-0.10(-10.00%)
Sep 16, 2011		0.9669	0.9669	0.9669	0	+0.05(+5.63%)
Sep 15, 2011	0.9540	0.9605	0.9153	0.9153	840	-0.01(-0.71%)
Sep 14, 2011	0.9669	0.9669	0.9025	0.9219	3,181	+0.00(+0.01%)
Sep 12, 2011	0.9218	0.9218	0.9218	0.9218	0	+0.08(+9.16%)
Sep 09, 2011	0.8573	0.8573	0.8444	0.8444	1,085	+0.00(+0.00%)
Sep 08, 2011	0.9218	0.9798	0.8252	0.8444	7,421	-0.05(-5.07%)
Sep 07, 2011	0.9218	0.9218	0.8573	0.8896	1,742	-0.07(-7.03%)
Sep 06, 2011	0.9863	0.9863	0.9153	0.9569	1,905	-0.00(-0.38%)
Sep 01, 2011		0.9605	0.9605	0.9605	0	+0.00(+0.00%)
Aug 31, 2011	0.9347	0.9605	0.9024	0.9605	6,666	+0.03(+2.76%)
Aug 29, 2011		0.9347	0.9347	0.9347	0	+0.08(+9.02%)
Aug 26, 2011	0.8573	0.8573	0.8514	0.8573	1,421	-0.03(-3.62%)
Aug 25, 2011	0.8509	0.8896	0.8509	0.8896	310	+0.08(+10.40%)
Aug 24, 2011	0.8638	0.8638	0.8058	0.8058	4,964	+0.00(+0.00%)
Aug 22, 2011		0.8058	0.8058	0.8058	0	-0.08(-9.41%)
Aug 18, 2011		0.8895	0.8895	0.8895	0	+0.05(+5.34%)
Aug 17, 2011	0.9669	0.9669	0.7735	0.8444	12,036	-0.14(-13.82%)
Aug 15, 2011		0.9798	0.9798	0.9798	0	-0.04(-3.80%)
Aug 12, 2011	0.9025	1.018	0.8651	1.018	8,966	+0.26(+35.04%)
Aug 10, 2011		0.7542	0.7542	0.7542	0	-0.08(-10.00%)
Aug 09, 2011	0.8380	0.8380	0.8380	0.8380	155	+0.02(+2.36%)
Aug 08, 2011	0.9411	0.9411	0.8187	0.8187	1,928	-0.10(-11.19%)
Aug 05, 2011	0.9347	0.9991	0.8489	0.9218	2,516	-0.01(-0.69%)
Aug 04, 2011	0.9153	0.9282	0.9153	0.9282	2,344	+0.06(+6.67%)
Aug 03, 2011	0.8831	0.9024	0.8702	0.8702	17,751	-0.02(-2.17%)
Aug 02, 2011	0.8896	0.9540	0.8896	0.8896	10,060	-0.04(-4.03%)
Jul 29, 2011		0.9269	0.9269	0.9269	0	-0.05(-4.77%)
Jul 28, 2011	0.9403	1.012	0.9403	0.9734	5,165	+0.06(+6.99%)
Jul 27, 2011	0.9476	0.9605	0.8896	0.9098	8,339	+0.00(+0.18%)
Jul 26, 2011	0.9347	0.9347	0.8896	0.9081	3,282	-0.03(-2.84%)
Jul 25, 2011	0.9347	0.9347	0.9347	0.9347	476	-0.08(-7.43%)
Jul 22, 2011	1.010	1.010	1.010	1.010	465	+0.04(+4.43%)
Jul 21, 2011	0.9669	0.9669	0.9669	0.9669	2,345	+0.05(+5.63%)
Jul 20, 2011	0.9089	0.9153	0.9089	0.9153	1,085	+0.01(+0.71%)
Jul 18, 2011		0.9089	0.9089	0.9089	0	-0.03(-3.43%)
Jul 15, 2011	0.9412	0.9412	0.9412	0.9412	162	-0.07(-7.00%)
Jul 14, 2011	1.006	1.012	1.006	1.012	620	+0.01(+1.29%)
Jul 13, 2011	0.8960	0.9991	0.8960	0.9991	5,915	+0.10(+11.51%)
Jul 12, 2011	0.9025	0.9028	0.8960	0.8960	6,296	-0.02(-2.11%)
Jul 11, 2011	0.9540	0.9540	0.9153	0.9153	4,779	+0.03(+3.65%)
Jul 08, 2011	0.9282	0.9318	0.8831	0.8831	20,448	-0.10(-10.41%)
Jun 30, 2011		0.9857	0.9857	0.9857	0	+0.04(+3.98%)
Jun 29, 2011	0.9347	1.006	0.9153	0.9480	9,899	-0.02(-1.96%)
Jun 28, 2011	0.9798	0.9798	0.9282	0.9669	1,551	+0.02(+2.03%)
Jun 27, 2011	0.9798	0.9798	0.9476	0.9476	1,248	-0.06(-5.76%)
Jun 24, 2011	0.9734	1.006	0.9734	1.006	3,327	+0.03(+3.31%)
Jun 23, 2011	0.9153	0.9734	0.9153	0.9734	1,753	+0.00(+0.00%)
Jun 22, 2011	0.9411	0.9798	0.9153	0.9734	6,144	+0.10(+11.03%)
Jun 21, 2011	0.9668	0.9669	0.8767	0.8767	15,569	-0.03(-2.86%)
Jun 20, 2011	0.9025	0.9218	0.9025	0.9025	8,031	-0.01(-1.41%)
Jun 17, 2011	0.9863	0.9863	0.9153	0.9153	3,927	-0.05(-5.27%)
Jun 16, 2011	0.9025	0.9663	0.9025	0.9663	2,927	+0.02(+1.97%)
Jun 15, 2011	1.006	1.012	0.9476	0.9476	465	-0.05(-5.16%)
Jun 14, 2011	0.9476	0.9991	0.9476	0.9991	2,849	+0.09(+9.93%)
Jun 13, 2011	0.9218	0.9981	0.9089	0.9089	10,853	-0.07(-7.24%)
Jun 10, 2011	0.9927	0.9927	0.9089	0.9798	14,919	+0.01(+1.33%)
Jun 09, 2011	0.9734	0.9734	0.9669	0.9669	620	-0.01(-1.32%)
Jun 08, 2011	0.9798	0.9798	0.9798	0.9798	155	+0.01(+0.66%)
Jun 07, 2011	1.038	1.038	0.9734	0.9734	1,241	-0.08(-7.36%)
Jun 06, 2011	1.051	1.051	1.051	1.051	155	+0.12(+12.41%)

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.