TRANZYME Stock Price History | Historical TZYM Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	0.7800	0.7800	0.7301	0.7634	153,964	-0.01(-0.70%)
Nov 29, 2012	0.7200	0.7790	0.7050	0.7688	325,166	+0.04(+6.03%)
Nov 28, 2012	0.7529	0.8199	0.7200	0.7251	898,831	-0.01(-1.75%)
Nov 27, 2012	0.7020	0.7530	0.6721	0.7380	172,430	+0.02(+2.50%)
Nov 26, 2012	0.6800	0.7400	0.6400	0.7200	509,794	+0.05(+7.80%)
Nov 24, 2012	0.7000	0.7100	0.6400	0.6679	462,417	+0.00(+0.00%)
Nov 23, 2012	0.7000	0.7100	0.6400	0.6679	478,766	-0.02(-3.45%)
Nov 21, 2012	0.7000	0.7378	0.6800	0.6918	585,615	-0.04(-5.10%)
Nov 20, 2012	0.8100	0.8134	0.6998	0.7290	900,902	-0.10(-12.17%)
Nov 19, 2012	0.9100	0.9100	0.7801	0.8300	455,035	+0.03(+3.75%)
Nov 16, 2012	0.9210	0.9490	0.7823	0.8000	1,605,153	-0.15(-15.61%)
Nov 15, 2012	1.400	1.400	0.9100	0.9480	5,324,521	-3.02(-76.12%)
Nov 14, 2012	3.990	4.000	3.700	3.970	15,915	-0.04(-0.94%)
Nov 13, 2012	4.100	4.100	4.005	4.008	1,300	-0.18(-4.35%)
Nov 12, 2012	4.145	4.190	4.050	4.190	3,384	+0.14(+3.46%)
Nov 09, 2012	3.980	4.050	3.880	4.050	8,625	+0.05(+1.25%)
Nov 08, 2012	4.000	4.040	3.990	4.000	4,341	-0.15(-3.61%)
Nov 07, 2012	4.080	4.160	4.030	4.150	2,891	-0.02(-0.48%)
Nov 06, 2012	4.070	4.400	4.070	4.170	990	-0.13(-3.02%)
Nov 05, 2012	4.415	4.415	4.300	4.300	1,846	-0.03(-0.69%)
Nov 02, 2012	4.250	4.330	4.200	4.330	2,696	+0.19(+4.59%)
Nov 01, 2012	4.320	4.320	4.140	4.140	1,130	-0.10(-2.36%)
Oct 31, 2012	4.140	4.240	4.140	4.240	9,492	+0.15(+3.67%)
Oct 26, 2012		4.090	4.090	4.090	0	-0.19(-4.44%)
Oct 25, 2012	4.050	4.280	4.050	4.280	606	-0.06(-1.38%)
Oct 24, 2012	4.340	4.340	4.340	4.340	765	+0.13(+3.09%)
Oct 23, 2012	4.400	4.460	4.150	4.210	6,905	-0.44(-9.46%)
Oct 19, 2012	4.570	4.650	4.550	4.650	3,683	+0.08(+1.75%)
Oct 18, 2012	4.380	4.670	4.380	4.570	104,823	+0.06(+1.33%)
Oct 17, 2012	4.400	4.720	4.400	4.510	18,916	+0.11(+2.50%)
Oct 16, 2012	4.400	4.450	4.394	4.400	3,760	+0.04(+0.92%)
Oct 15, 2012	4.450	4.450	4.360	4.360	4,448	-0.10(-2.24%)
Oct 12, 2012	4.450	4.460	4.360	4.460	1,978	+0.06(+1.36%)
Oct 11, 2012	4.260	4.430	4.260	4.400	9,950	+0.13(+3.04%)
Oct 10, 2012	4.680	4.680	4.270	4.270	81,273	-0.47(-9.92%)
Oct 09, 2012	4.630	4.770	4.410	4.740	311,909	+0.09(+1.94%)
Oct 08, 2012	4.750	4.790	4.410	4.650	231,655	-0.02(-0.43%)
Oct 06, 2012	4.650	4.700	4.600	4.670	52,900	+0.00(+0.00%)
Oct 05, 2012	4.650	4.700	4.600	4.670	52,900	+0.05(+1.08%)
Oct 04, 2012	4.560	4.700	4.530	4.620	22,126	+0.12(+2.67%)
Oct 03, 2012	4.440	4.690	4.440	4.500	226,195	+0.03(+0.67%)
Oct 02, 2012	4.330	4.490	4.330	4.470	7,470	-0.04(-0.89%)
Oct 01, 2012	4.410	4.565	4.330	4.510	17,765	+0.05(+1.12%)
Sep 28, 2012	4.380	4.500	4.270	4.460	118,739	+0.09(+2.06%)
Sep 27, 2012	4.230	4.370	4.230	4.370	31,265	+0.14(+3.31%)
Sep 26, 2012	4.070	4.270	4.010	4.230	4,850	+0.10(+2.42%)
Sep 25, 2012	4.060	4.250	4.060	4.130	18,416	+0.01(+0.24%)
Sep 24, 2012	4.125	4.300	4.020	4.120	131,474	+0.04(+0.98%)
Sep 21, 2012	4.260	4.260	4.020	4.080	38,972	+0.12(+3.03%)
Sep 20, 2012	3.901	4.000	3.900	3.960	3,180	-0.03(-0.65%)
Sep 19, 2012	4.020	4.020	3.620	3.986	10,238	+0.10(+2.46%)
Sep 18, 2012	3.950	4.140	3.870	3.890	5,933	-0.03(-0.77%)
Sep 17, 2012	3.880	3.950	3.850	3.920	6,815	+0.05(+1.29%)
Sep 14, 2012	4.120	4.120	3.860	3.870	22,866	-0.19(-4.68%)
Sep 13, 2012	4.110	4.290	4.030	4.060	10,954	-0.21(-4.92%)
Sep 12, 2012	4.201	4.350	4.200	4.270	4,645	-0.13(-2.95%)
Sep 11, 2012	4.290	4.480	4.250	4.400	8,570	+0.12(+2.80%)
Sep 10, 2012	4.287	4.287	4.220	4.280	550	-0.13(-2.97%)
Sep 07, 2012	4.100	4.412	4.100	4.411	11,500	+0.13(+3.06%)
Sep 06, 2012	4.120	4.280	4.120	4.280	5,160	+0.16(+3.88%)
Sep 05, 2012	4.000	4.120	3.720	4.120	16,899	+0.12(+3.00%)
Sep 04, 2012	4.030	4.030	4.000	4.000	2,000	-0.13(-3.15%)
Aug 31, 2012	4.098	4.220	4.010	4.130	2,350	+0.13(+3.25%)
Aug 30, 2012	4.117	4.140	3.940	4.000	2,750	-0.02(-0.50%)
Aug 29, 2012	4.020	4.245	4.010	4.020	2,437	-0.19(-4.51%)
Aug 27, 2012	4.340	4.340	4.210	4.210	2,500	-0.16(-3.66%)
Aug 24, 2012	4.200	4.370	4.000	4.370	5,118	+0.38(+9.52%)
Aug 23, 2012	4.170	4.250	3.970	3.990	21,865	-0.17(-4.09%)
Aug 22, 2012	4.160	4.250	4.150	4.160	2,609	+0.09(+2.21%)
Aug 21, 2012	4.320	4.320	4.070	4.070	2,927	-0.20(-4.68%)
Aug 20, 2012	4.280	4.390	4.190	4.270	16,744	+0.32(+8.10%)
Aug 17, 2012	3.810	4.127	3.810	3.950	3,342	+0.11(+2.86%)
Aug 16, 2012	4.250	4.250	3.840	3.840	20,958	-0.40(-9.43%)
Aug 15, 2012	4.250	4.460	4.110	4.240	11,001	-0.03(-0.70%)
Aug 14, 2012	4.370	4.440	4.160	4.270	14,795	-0.01(-0.23%)
Aug 13, 2012	4.930	5.070	4.152	4.280	34,207	+0.04(+0.94%)
Aug 11, 2012	4.215	4.240	4.030	4.240	94,228	+0.00(+0.00%)
Aug 10, 2012	4.215	4.240	4.030	4.240	94,228	+0.08(+1.92%)
Aug 09, 2012	4.150	4.268	4.120	4.160	3,256	-0.12(-2.80%)
Aug 08, 2012	4.240	4.340	4.240	4.280	3,389	+0.04(+0.94%)
Aug 07, 2012	4.197	4.240	4.190	4.240	5,500	-0.05(-1.17%)
Aug 06, 2012	4.250	4.300	4.110	4.290	6,365	+0.09(+2.14%)
Aug 03, 2012	4.140	4.220	4.140	4.200	11,200	+0.10(+2.44%)
Aug 02, 2012	4.100	4.100	4.030	4.100	1,049	-0.23(-5.31%)
Aug 01, 2012	4.000	4.350	4.000	4.330	5,750	+0.33(+8.25%)
Jul 31, 2012	4.080	4.090	3.980	4.000	12,590	-0.01(-0.25%)
Jul 30, 2012	4.010	4.100	4.000	4.010	10,344	-0.02(-0.50%)
Jul 27, 2012	4.110	4.310	3.980	4.030	41,310	-0.02(-0.49%)
Jul 26, 2012	4.230	4.230	4.035	4.050	3,011	-0.15(-3.57%)
Jul 25, 2012	4.550	4.550	4.200	4.200	7,520	-0.30(-6.67%)
Jul 24, 2012	4.800	4.800	4.480	4.500	9,750	-0.32(-6.64%)
Jul 23, 2012	4.880	5.160	4.820	4.820	23,088	-0.12(-2.43%)
Jul 20, 2012	5.000	5.000	4.900	4.940	11,594	+0.10(+2.07%)
Jul 19, 2012	4.900	4.900	4.650	4.840	14,291	+0.09(+1.89%)
Jul 18, 2012	4.550	5.000	4.550	4.750	19,914	+0.07(+1.50%)
Jul 17, 2012	4.450	4.680	4.320	4.680	16,954	+0.28(+6.36%)
Jul 16, 2012	4.500	4.500	4.400	4.400	19,880	-0.10(-2.22%)
Jul 14, 2012	4.520	4.860	4.290	4.500	11,984	+0.00(+0.00%)
Jul 13, 2012	4.520	4.860	4.290	4.500	11,984	+0.00(+0.00%)
Jul 12, 2012	4.120	4.500	4.114	4.500	20,689	+0.45(+11.11%)
Jul 11, 2012	4.000	4.350	4.000	4.050	817,557	+0.10(+2.53%)
Jul 10, 2012	3.850	4.230	3.730	3.950	9,000	+0.14(+3.67%)
Jul 09, 2012	3.899	4.000	3.710	3.810	20,307	+0.00(+0.00%)
Jul 06, 2012	3.800	3.931	3.758	3.810	8,362	-0.15(-3.79%)
Jul 05, 2012	3.730	3.980	3.601	3.960	10,252	+0.26(+7.03%)
Jul 03, 2012	3.950	3.950	3.700	3.700	4,114	-0.25(-6.33%)
Jul 02, 2012	3.830	3.950	3.570	3.950	15,050	+0.19(+5.05%)
Jun 30, 2012	3.638	3.800	3.638	3.760	10,256	+0.00(+0.00%)
Jun 29, 2012	3.638	3.800	3.638	3.760	10,356	-0.08(-2.08%)
Jun 28, 2012	3.670	3.978	3.670	3.840	10,312	+0.16(+4.35%)
Jun 27, 2012	3.600	3.680	3.500	3.680	5,770	+0.16(+4.55%)
Jun 26, 2012	3.360	3.820	3.350	3.520	13,509	+0.18(+5.36%)
Jun 25, 2012	3.210	3.341	3.190	3.341	10,111	+0.07(+2.17%)
Jun 22, 2012	3.400	3.440	3.250	3.270	14,851	-0.05(-1.51%)
Jun 21, 2012	3.320	3.320	3.320	3.320	100	-0.05(-1.58%)
Jun 20, 2012	3.373	3.373	3.373	3.373	500	-0.08(-2.22%)
Jun 19, 2012	3.360	3.450	3.350	3.450	1,880	+0.00(+0.01%)
Jun 18, 2012	3.330	3.457	3.300	3.450	1,100	+0.05(+1.46%)
Jun 15, 2012	3.370	3.400	3.250	3.400	2,698	-0.04(-1.16%)
Jun 14, 2012	3.250	3.450	3.240	3.440	14,651	+0.19(+5.85%)
Jun 13, 2012	3.070	3.260	3.060	3.250	1,900	+0.04(+1.25%)
Jun 12, 2012	3.280	3.330	3.180	3.210	9,800	-0.03(-0.93%)
Jun 11, 2012	3.260	3.260	3.110	3.240	1,070	-0.04(-1.22%)
Jun 08, 2012	3.170	3.300	3.170	3.280	24,337	+0.14(+4.46%)
Jun 07, 2012	3.190	3.190	3.124	3.140	1,900	-0.01(-0.31%)
Jun 06, 2012	3.070	3.200	3.070	3.150	5,700	+0.10(+3.28%)
Jun 05, 2012	3.090	3.090	3.050	3.050	1,600	-0.02(-0.65%)
Jun 04, 2012	3.020	3.070	3.010	3.070	5,970	-0.01(-0.32%)
Jun 02, 2012	3.010	3.110	3.010	3.080	5,713	+0.00(+0.00%)
Jun 01, 2012	3.010	3.110	3.010	3.080	5,713	+0.07(+2.33%)
May 31, 2012	3.040	3.120	3.010	3.010	4,940	-0.01(-0.33%)
May 30, 2012	3.080	3.080	3.010	3.020	400	-0.09(-2.89%)
May 29, 2012	3.180	3.180	3.030	3.110	16,539	-0.13(-4.01%)
May 25, 2012	3.110	3.250	3.050	3.240	3,736	+0.23(+7.64%)
May 24, 2012	3.050	3.139	3.010	3.010	4,600	-0.02(-0.66%)
May 23, 2012	3.130	3.130	3.000	3.030	31,026	-0.08(-2.57%)
May 22, 2012	3.148	3.230	3.110	3.110	5,002	-0.13(-4.01%)
May 21, 2012	3.000	3.240	3.000	3.240	1,300	+0.24(+8.00%)
May 18, 2012	3.040	3.040	3.000	3.000	3,954	-0.06(-1.96%)
May 17, 2012	3.060	3.090	3.050	3.060	3,707	-0.06(-1.92%)
May 16, 2012	3.090	3.250	3.090	3.120	16,128	+0.02(+0.65%)
May 15, 2012	3.100	3.250	3.100	3.100	31,774	+0.08(+2.65%)
May 14, 2012	2.990	3.030	2.950	3.020	8,252	+0.25(+9.03%)
May 11, 2012	2.940	2.952	2.770	2.770	3,792	-0.09(-3.15%)
May 10, 2012	2.750	2.950	2.750	2.860	4,492	-0.08(-2.72%)
May 09, 2012	2.890	2.990	2.890	2.940	3,527	+0.08(+2.80%)
May 08, 2012	2.800	3.000	2.800	2.860	800	-0.04(-1.38%)
May 07, 2012	2.900	2.950	2.890	2.900	6,897	+0.00(+0.00%)
May 04, 2012	2.960	2.960	2.810	2.900	10,950	-0.09(-3.01%)
May 03, 2012	2.912	3.019	2.910	2.990	2,507	+0.03(+1.01%)
May 02, 2012	2.960	2.990	2.900	2.960	8,312	+0.06(+2.07%)
May 01, 2012	2.960	2.960	2.710	2.900	15,077	-0.09(-3.01%)
Apr 30, 2012	3.050	3.060	2.960	2.990	10,221	-0.03(-0.99%)
Apr 27, 2012	3.160	3.190	2.910	3.020	25,944	-0.10(-3.21%)
Apr 26, 2012	3.030	3.160	3.030	3.120	2,400	+0.04(+1.30%)
Apr 25, 2012	3.100	3.180	3.040	3.080	20,587	+0.01(+0.33%)
Apr 24, 2012	3.120	3.130	3.070	3.070	1,821	-0.06(-1.92%)
Apr 23, 2012	3.030	3.130	3.030	3.130	11,142	+0.00(+0.00%)
Apr 20, 2012	3.170	3.190	3.060	3.130	16,124	+0.04(+1.29%)
Apr 19, 2012	3.140	3.189	3.090	3.090	6,657	-0.05(-1.59%)
Apr 18, 2012	3.150	3.200	3.140	3.140	1,989	+0.04(+1.29%)
Apr 17, 2012	3.097	3.240	3.060	3.100	9,172	-0.01(-0.32%)
Apr 16, 2012	3.210	3.230	3.000	3.110	12,142	-0.02(-0.64%)
Apr 13, 2012	2.960	3.160	2.940	3.130	15,729	+0.25(+8.68%)
Apr 12, 2012	3.100	3.289	2.880	2.880	27,011	-0.17(-5.57%)
Apr 11, 2012	3.090	3.110	2.980	3.050	35,524	+0.02(+0.66%)
Apr 10, 2012	3.250	3.329	2.970	3.030	27,576	-0.09(-2.88%)
Apr 09, 2012	3.300	3.380	3.120	3.120	85,348	-0.25(-7.42%)
Apr 05, 2012	3.400	3.760	3.350	3.370	90,845	-0.02(-0.59%)
Apr 04, 2012	2.990	3.500	2.860	3.390	155,184	+0.43(+14.53%)
Apr 03, 2012	2.790	3.130	2.690	2.960	165,575	+0.37(+14.29%)
Apr 02, 2012	2.605	2.660	2.562	2.590	18,757	+0.02(+0.77%)
Mar 30, 2012	2.700	2.700	2.570	2.570	11,116	-0.14(-5.17%)
Mar 29, 2012	2.710	2.710	2.560	2.710	27,699	+0.03(+1.12%)
Mar 28, 2012	2.780	2.780	2.620	2.680	27,715	-0.10(-3.60%)
Mar 27, 2012	2.760	2.860	2.620	2.780	39,726	-0.02(-0.71%)
Mar 26, 2012	2.800	2.900	2.768	2.800	64,123	+0.01(+0.36%)
Mar 23, 2012	3.010	3.010	2.760	2.790	56,225	-0.16(-5.42%)
Mar 22, 2012	3.110	3.160	2.831	2.950	57,906	-0.16(-5.14%)
Mar 21, 2012	3.240	3.250	3.091	3.110	23,571	-0.07(-2.20%)
Mar 20, 2012	3.270	3.289	3.170	3.180	105,661	-0.04(-1.24%)
Mar 19, 2012	3.230	3.300	3.180	3.220	48,315	-0.03(-0.92%)
Mar 16, 2012	3.180	3.250	3.060	3.250	115,424	+0.10(+3.17%)
Mar 15, 2012	3.060	3.250	3.050	3.150	161,768	+0.05(+1.61%)
Mar 14, 2012	3.010	3.160	2.900	3.100	215,891	+0.09(+2.99%)
Mar 13, 2012	2.900	3.300	2.800	3.010	688,881	+0.11(+3.79%)
Mar 12, 2012	1.700	3.180	1.680	2.900	9,392,274	-2.20(-43.14%)
Mar 09, 2012	5.190	5.210	5.060	5.100	22,445	-0.03(-0.59%)
Mar 08, 2012	4.950	5.190	4.950	5.130	24,392	+0.09(+1.79%)
Mar 07, 2012	4.962	5.130	4.962	5.040	900	-0.08(-1.56%)
Mar 06, 2012	4.980	5.120	4.960	5.120	6,250	+0.04(+0.79%)
Mar 05, 2012	5.210	5.210	5.030	5.080	7,209	-0.06(-1.17%)
Mar 02, 2012	5.030	5.179	5.030	5.140	81,285	+0.14(+2.80%)
Mar 01, 2012	5.000	5.045	4.860	5.000	25,490	-0.04(-0.79%)
Feb 29, 2012	5.640	5.640	4.880	5.040	49,819	-0.20(-3.82%)
Feb 28, 2012	5.065	5.250	5.050	5.240	42,418	+0.15(+2.95%)
Feb 27, 2012	5.060	5.150	4.990	5.090	30,344	-0.01(-0.20%)
Feb 24, 2012	5.090	5.100	4.900	5.100	745,390	+0.12(+2.41%)
Feb 23, 2012	4.826	4.980	4.792	4.980	42,970	+0.08(+1.63%)
Feb 22, 2012	4.750	4.940	4.750	4.900	3,100	+0.10(+2.08%)
Feb 21, 2012	4.700	4.960	4.510	4.800	1,650	+0.10(+2.13%)
Feb 17, 2012	4.700	4.700	4.400	4.700	7,955	+0.01(+0.21%)
Feb 16, 2012	4.690	4.690	4.666	4.690	1,500	+0.02(+0.43%)
Feb 15, 2012	4.640	4.670	4.620	4.670	12,700	-0.03(-0.64%)
Feb 14, 2012	4.520	4.900	4.520	4.700	20,617	+0.18(+3.98%)
Feb 13, 2012	5.000	5.000	4.362	4.520	15,454	+0.16(+3.67%)
Feb 10, 2012	4.100	4.450	4.050	4.360	41,003	-0.09(-2.02%)
Feb 09, 2012	4.130	4.500	3.960	4.450	50,080	+0.40(+9.88%)
Feb 08, 2012	4.000	4.148	3.950	4.050	106,352	+0.05(+1.25%)
Feb 07, 2012	3.970	4.030	3.970	4.000	5,471	-0.01(-0.25%)
Feb 03, 2012		4.010	4.010	4.010	0	-0.03(-0.74%)
Feb 01, 2012		4.040	4.040	4.040	0	+0.14(+3.59%)
Jan 31, 2012	3.930	4.300	3.500	3.900	11,081	+0.09(+2.36%)
Jan 30, 2012	3.730	3.810	3.590	3.810	9,365	+0.22(+6.19%)
Jan 27, 2012	3.700	3.750	3.440	3.588	9,200	-0.01(-0.33%)
Jan 26, 2012	3.330	3.750	3.330	3.600	7,400	+0.32(+9.76%)
Jan 25, 2012	3.320	3.410	3.190	3.280	1,040	-0.07(-2.09%)
Jan 24, 2012	3.350	3.570	3.350	3.350	7,000	+0.05(+1.52%)
Jan 23, 2012	3.360	3.360	3.300	3.300	5,692	-0.12(-3.51%)
Jan 20, 2012	3.490	3.500	3.300	3.420	11,972	+0.18(+5.56%)
Jan 19, 2012	3.580	3.679	3.180	3.240	18,434	-0.32(-8.99%)
Jan 18, 2012	3.320	3.560	3.250	3.560	10,306	+0.24(+7.23%)
Jan 17, 2012	3.100	3.450	3.050	3.320	48,004	+0.30(+9.93%)
Jan 13, 2012	2.990	3.040	2.990	3.020	11,726	+0.07(+2.37%)
Jan 12, 2012	2.900	2.950	2.880	2.950	25,410	+0.10(+3.51%)
Jan 11, 2012	2.980	3.000	2.850	2.850	2,970	-0.09(-3.06%)
Jan 10, 2012	3.160	3.160	2.940	2.940	3,350	-0.05(-1.67%)
Jan 09, 2012	2.990	3.150	2.990	2.990	34,367	-0.01(-0.33%)
Jan 06, 2012	2.990	3.000	2.960	3.000	7,900	+0.02(+0.67%)
Jan 05, 2012	2.935	3.000	2.880	2.980	8,000	-0.01(-0.33%)
Jan 04, 2012	3.000	3.000	2.990	2.990	780	+0.10(+3.46%)
Dec 30, 2011	2.950	3.000	2.890	2.890	34,397	-0.06(-2.03%)
Dec 29, 2011	3.020	3.410	2.950	2.950	16,565	-0.01(-0.34%)
Dec 28, 2011	3.010	3.050	2.750	2.960	14,300	-0.09(-2.95%)
Dec 27, 2011	3.120	3.120	2.910	3.050	92,341	-0.14(-4.39%)
Dec 23, 2011	3.200	3.200	3.180	3.190	14,476	+0.04(+1.27%)
Dec 21, 2011	3.140	3.150	3.070	3.150	7,100	+0.12(+3.96%)
Dec 20, 2011	3.070	3.370	3.010	3.030	7,176	+0.03(+1.00%)
Dec 19, 2011	3.230	3.230	3.000	3.000	713	-0.15(-4.76%)
Dec 16, 2011	2.840	3.240	2.800	3.150	9,054	+0.20(+6.78%)
Dec 15, 2011	2.970	2.980	2.830	2.950	69,703	+0.07(+2.43%)
Dec 14, 2011	2.850	2.950	2.850	2.880	6,820	+0.01(+0.35%)
Dec 13, 2011	3.020	3.020	2.860	2.870	8,054	-0.18(-5.90%)
Dec 12, 2011	3.060	3.100	3.040	3.050	6,052	+0.00(+0.00%)
Dec 09, 2011	3.230	3.230	3.030	3.050	21,400	+0.04(+1.33%)
Dec 08, 2011	3.010	3.050	3.000	3.010	8,529	-0.04(-1.31%)
Dec 07, 2011	3.280	3.280	3.046	3.050	2,024	+0.05(+1.67%)
Dec 06, 2011	3.020	3.020	3.000	3.000	400	-0.10(-3.23%)
Dec 05, 2011	3.240	3.240	3.000	3.100	2,882	-0.14(-4.22%)
Dec 02, 2011	2.930	3.237	2.910	3.237	594	+0.14(+4.41%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates