Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	2.012	2.012	1.927	1.936	1,413	-0.08(-4.20%)
Nov 26, 2008	1.936	2.021	1.927	2.021	5,418	+0.08(+4.39%)
Nov 25, 2008	1.936	1.936	1.936	1.936	117	-0.29(-12.98%)
Nov 24, 2008	2.123	2.233	2.072	2.224	3,769	+0.03(+1.55%)
Nov 20, 2008	1.927	2.190	2.190	2.190	6,360	-0.03(-1.53%)
Nov 19, 2008	2.335	2.335	2.199	2.224	9,069	-0.31(-12.08%)
Nov 18, 2008	1.919	2.530	1.919	2.530	2,944	+0.12(+4.93%)
Nov 14, 2008	1.970	2.411	2.411	2.411	1,766	+0.02(+0.71%)
Nov 13, 2008	1.927	2.505	1.927	2.394	7,699	-0.14(-5.37%)
Nov 10, 2008	1.910	2.530	2.530	2.530	9,304	+0.41(+19.20%)
Nov 07, 2008	2.123	2.375	2.123	2.123	6,385	-0.19(-8.09%)
Nov 06, 2008	2.216	2.309	2.114	2.309	5,653	-0.23(-9.03%)
Nov 04, 2008	2.539	2.539	2.539	2.539	3,297	+0.34(+15.44%)
Nov 03, 2008	2.199	2.199	2.131	2.199	1,060	-0.22(-9.12%)
Oct 31, 2008	2.552	2.552	2.140	2.420	1,060	+0.25(+11.76%)
Oct 30, 2008	2.140	2.708	2.140	2.165	20,127	+0.06(+2.83%)
Oct 29, 2008	1.698	2.165	1.664	2.106	26,858	+0.41(+24.00%)
Oct 28, 2008	1.537	1.817	1.537	1.698	7,932	-0.21(-11.11%)
Oct 27, 2008	2.038	2.038	1.910	1.910	3,474	-0.11(-5.46%)
Oct 24, 2008	2.182	2.182	1.978	2.021	13,015	-0.17(-7.75%)
Oct 23, 2008	2.190	2.190	2.190	2.190	0	+0.00(+0.00%)
Oct 22, 2008	2.326	2.326	2.190	2.190	1,295	-0.13(-5.49%)
Oct 21, 2008	2.165	2.377	2.165	2.318	11,228	+0.04(+1.83%)
Oct 20, 2008	2.038	2.276	2.038	2.276	1,885	+0.06(+2.72%)
Oct 17, 2008	1.944	2.216	1.944	2.216	353	+0.03(+1.56%)
Oct 16, 2008	2.182	2.182	2.182	2.182	0	+0.00(+0.00%)
Oct 15, 2008	1.868	2.182	1.707	2.182	3,068	+0.39(+21.80%)
Oct 14, 2008	1.842	2.199	1.749	1.791	160,290	-0.63(-25.97%)
Oct 13, 2008	2.683	2.683	1.783	2.420	22,143	+0.30(+14.00%)
Oct 10, 2008	2.420	2.420	1.418	2.123	310,692	-0.17(-7.41%)
Oct 09, 2008	2.335	2.547	2.250	2.292	18,255	-0.25(-9.70%)
Oct 08, 2008	2.275	2.556	2.250	2.539	9,601	+0.01(+0.34%)
Oct 07, 2008	2.530	2.530	2.530	2.530	4,829	+0.01(+0.34%)
Oct 06, 2008	2.428	2.547	2.190	2.522	19,351	-0.03(-1.00%)
Oct 03, 2008	2.428	2.547	2.420	2.547	3,259	+0.00(+0.00%)
Oct 02, 2008	2.539	2.547	2.420	2.547	16,988	-0.17(-6.40%)
Sep 30, 2008	2.539	2.721	2.721	2.721	1,060	+0.17(+6.83%)
Sep 29, 2008	2.556	2.570	2.123	2.547	13,050	-0.28(-9.91%)
Sep 26, 2008	2.691	2.887	2.691	2.827	4,122	-0.14(-4.58%)
Sep 25, 2008	2.844	2.963	2.547	2.963	14,281	-0.01(-0.29%)
Sep 23, 2008	2.590	2.972	2.972	2.972	7,184	+0.07(+2.34%)
Sep 22, 2008	3.073	3.090	2.904	2.904	1,648	+0.20(+7.55%)
Sep 19, 2008	2.861	2.887	2.547	2.700	8,710	-0.05(-1.70%)
Sep 17, 2008	2.717	2.747	2.747	2.747	3,180	+0.03(+1.09%)
Sep 16, 2008	2.717	2.717	2.717	2.717	471	+0.00(+0.00%)
Sep 12, 2008	2.734	2.717	2.717	2.717	4,829	-0.17(-5.88%)
Sep 10, 2008	2.751	2.887	2.887	2.887	13,898	-0.13(-4.22%)
Sep 09, 2008	3.014	3.014	3.014	3.014	265	+0.30(+10.93%)
Sep 05, 2008	2.717	2.717	2.717	2.717	706	-0.01(-0.31%)
Sep 04, 2008	2.802	2.802	2.717	2.725	3,610	-0.03(-1.11%)
Sep 03, 2008	2.759	2.831	2.717	2.756	11,071	-0.13(-4.53%)
Aug 29, 2008	2.887	2.887	2.887	2.887	1,021	+0.12(+4.29%)
Aug 28, 2008	2.802	2.836	2.768	2.768	5,535	+0.05(+1.88%)
Aug 27, 2008	2.734	2.734	2.717	2.717	2,461	-0.04(-1.54%)
Aug 26, 2008	2.887	3.006	2.666	2.759	14,263	-0.13(-4.41%)
Aug 25, 2008	2.785	2.963	2.768	2.887	5,615	+0.03(+1.19%)
Aug 22, 2008	3.048	3.048	2.836	2.853	5,513	+0.08(+2.75%)
Aug 21, 2008	2.895	2.895	2.776	2.776	2,826	-0.11(-3.82%)
Aug 20, 2008	2.895	2.938	2.776	2.887	66,371	-0.09(-3.13%)
Aug 19, 2008	3.065	3.065	2.980	2.980	5,293	+0.00(+0.00%)
Aug 18, 2008	3.167	3.371	2.785	2.980	8,715	-0.08(-2.50%)
Aug 15, 2008	2.929	3.141	2.929	3.056	9,658	+0.34(+12.50%)
Aug 14, 2008	2.972	2.972	2.717	2.717	2,237	-0.03(-0.93%)
Aug 13, 2008	2.819	2.819	2.742	2.742	3,769	+0.10(+3.86%)
Aug 12, 2008	2.640	2.700	2.632	2.640	1,177	-0.08(-2.96%)
Aug 11, 2008	2.623	2.751	2.598	2.721	2,120	-0.24(-8.03%)
Aug 08, 2008	2.959	2.959	2.959	2.959	0	+0.00(+0.00%)
Aug 07, 2008	2.653	2.959	2.653	2.959	1,531	-0.01(-0.43%)
Aug 06, 2008	2.972	2.972	2.972	2.972	0	+0.00(+0.00%)
Aug 05, 2008	2.666	2.972	2.581	2.972	8,362	+0.20(+7.36%)
Aug 04, 2008	2.819	2.819	2.564	2.768	61,429	-0.30(-9.70%)
Aug 01, 2008	2.887	3.175	2.887	3.065	3,904	+0.22(+7.76%)
Jul 31, 2008	3.022	3.056	2.844	2.844	10,070	+0.00(+0.00%)
Jul 30, 2008	3.146	3.175	2.844	2.844	5,262	-0.30(-9.46%)
Jul 29, 2008	3.141	3.141	3.141	3.141	0	+0.00(+0.00%)
Jul 28, 2008	3.141	3.167	3.141	3.141	5,064	+0.03(+1.09%)
Jul 25, 2008	2.989	3.107	2.870	3.107	42,142	+0.13(+4.27%)
Jul 24, 2008	3.141	3.175	2.972	2.980	5,300	-0.16(-5.14%)
Jul 23, 2008	3.175	3.184	3.141	3.141	3,180	-0.01(-0.27%)
Jul 22, 2008	3.184	3.184	3.107	3.150	8,422	+0.01(+0.27%)
Jul 21, 2008	3.124	3.184	2.972	3.141	3,533	+0.23(+7.87%)
Jul 18, 2008	2.819	2.980	2.810	2.912	3,945	+0.10(+3.63%)
Jul 17, 2008	2.615	2.810	2.615	2.810	2,237	+0.22(+8.52%)
Jul 16, 2008	2.590	2.590	2.590	2.590	353	-0.14(-5.28%)
Jul 15, 2008	2.556	2.734	2.556	2.734	353	+0.19(+7.33%)
Jul 14, 2008	3.039	3.039	2.547	2.547	9,893	-0.02(-0.66%)
Jul 11, 2008	2.691	2.793	2.564	2.564	3,297	-0.11(-4.13%)
Jul 10, 2008	2.691	2.802	2.640	2.674	12,072	+0.11(+4.30%)
Jul 09, 2008	2.590	2.870	2.496	2.564	14,222	-0.07(-2.58%)
Jul 08, 2008	2.539	2.691	2.360	2.632	26,795	+0.12(+4.73%)
Jul 07, 2008	2.233	2.632	2.233	2.513	14,010	+0.14(+5.71%)
Jul 04, 2008	2.335	2.377	2.335	2.377	339	+0.00(+0.00%)
Jul 03, 2008	2.335	2.377	2.335	2.377	339	+0.04(+1.82%)
Jul 02, 2008	2.335	2.335	2.335	2.335	942	+0.01(+0.36%)
Jul 01, 2008	2.700	2.700	2.207	2.326	24,077	-0.23(-8.97%)
Jun 30, 2008	2.700	2.700	2.292	2.556	13,503	-0.04(-1.63%)
Jun 27, 2008	2.428	2.598	2.428	2.598	4,475	+0.26(+11.27%)
Jun 26, 2008	2.301	2.539	2.165	2.335	541,370	+0.00(+0.00%)
Jun 25, 2008	2.462	2.462	2.292	2.335	20,261	-0.04(-1.79%)
Jun 24, 2008	2.369	2.377	2.369	2.377	588	+0.01(+0.36%)
Jun 23, 2008	2.445	2.445	2.318	2.369	9,775	-0.03(-1.07%)
Jun 20, 2008	2.488	2.488	2.318	2.394	26,305	-0.02(-0.63%)
Jun 19, 2008	2.445	2.445	2.410	2.410	412	-0.04(-1.45%)
Jun 18, 2008	2.292	2.471	2.199	2.445	17,801	+0.19(+8.27%)
Jun 17, 2008	2.420	2.674	2.224	2.258	36,631	-0.21(-8.59%)
Jun 16, 2008	2.556	2.623	2.420	2.471	41,509	-0.08(-3.32%)
Jun 13, 2008	3.039	3.039	2.505	2.556	27,196	-0.29(-10.15%)
Jun 12, 2008	2.810	2.955	2.590	2.844	13,780	+0.11(+4.04%)
Jun 11, 2008	2.734	2.734	2.734	2.734	235	+0.00(+0.00%)
Jun 10, 2008	2.742	2.768	2.556	2.734	8,185	-0.01(-0.31%)
Jun 09, 2008	2.819	2.819	2.530	2.742	13,501	-0.03(-1.22%)
Jun 06, 2008	2.742	2.912	2.708	2.776	14,251	-0.10(-3.54%)
Jun 05, 2008	2.878	2.878	2.759	2.878	4,357	+0.08(+3.04%)
Jun 04, 2008	2.759	2.844	2.759	2.793	9,624	+0.05(+1.86%)
Jun 03, 2008	2.734	2.908	2.640	2.742	15,656	+0.04(+1.57%)
Jun 02, 2008	2.751	2.759	2.530	2.700	30,280	-0.02(-0.62%)
May 30, 2008	2.921	2.921	2.691	2.717	15,073	-0.09(-3.32%)
May 29, 2008	2.929	3.048	2.547	2.810	43,905	-0.11(-3.78%)
May 28, 2008	2.895	2.972	2.717	2.921	17,481	-0.12(-3.91%)
May 27, 2008	2.980	3.048	2.759	3.039	15,303	+0.01(+0.28%)
May 26, 2008	3.031	3.031	3.031	3.031	0	+0.00(+0.00%)
May 23, 2008	3.031	3.031	3.031	3.031	0	+0.00(+0.00%)
May 22, 2008	3.133	3.133	3.031	3.031	706	-0.10(-3.25%)
May 21, 2008	3.099	3.133	3.056	3.133	3,533	+0.03(+1.10%)
May 20, 2008	3.099	3.099	3.099	3.099	0	+0.00(+0.00%)
May 19, 2008	3.082	3.167	3.073	3.099	1,061	+0.03(+0.83%)
May 16, 2008	3.107	3.184	3.073	3.073	9,053	-0.15(-4.74%)
May 15, 2008	3.218	3.226	3.218	3.226	2,473	+0.07(+2.15%)
May 14, 2008	3.209	3.235	3.082	3.158	6,951	-0.03(-1.06%)
May 13, 2008	3.226	3.226	3.150	3.192	20,904	-0.03(-1.05%)
May 12, 2008	3.141	3.226	3.141	3.226	25,794	+0.08(+2.43%)
May 09, 2008	3.226	3.226	3.141	3.150	19,669	-0.02(-0.54%)
May 08, 2008	3.192	3.218	3.141	3.167	19,198	-0.03(-0.80%)
May 07, 2008	3.252	3.252	3.184	3.192	21,083	-0.14(-4.33%)
May 06, 2008	3.320	3.388	3.269	3.337	6,830	-0.02(-0.51%)
May 05, 2008	3.337	3.388	3.243	3.354	2,591	+0.04(+1.28%)
May 02, 2008	3.354	3.523	3.277	3.311	18,680	-0.12(-3.47%)
May 01, 2008	3.778	3.778	3.311	3.430	46,905	-0.12(-3.35%)
Apr 30, 2008	3.549	3.549	3.549	3.549	0	+0.00(+0.00%)
Apr 29, 2008	3.439	3.549	3.439	3.549	2,826	-0.09(-2.56%)
Apr 28, 2008	3.642	3.642	3.642	3.642	0	+0.00(+0.00%)
Apr 25, 2008	3.770	3.821	3.642	3.642	7,243	-0.05(-1.38%)
Apr 24, 2008	3.693	3.693	3.693	3.693	117	-0.01(-0.23%)
Apr 23, 2008	3.838	3.838	3.591	3.702	12,131	-0.06(-1.58%)
Apr 22, 2008	3.787	3.821	3.574	3.761	9,893	+0.09(+2.55%)
Apr 21, 2008	3.464	3.668	3.464	3.668	706	+0.03(+0.70%)
Apr 18, 2008	3.939	3.956	3.634	3.642	29,902	-0.34(-8.53%)
Apr 17, 2008	3.863	4.024	3.863	3.982	11,582	+0.19(+4.92%)
Apr 16, 2008	3.999	3.999	3.795	3.795	253	+0.33(+9.56%)
Apr 15, 2008	3.736	3.736	3.464	3.464	28,267	-0.26(-7.06%)
Apr 14, 2008	3.727	3.727	3.727	3.727	0	+0.00(+0.00%)
Apr 11, 2008	3.727	3.727	3.727	3.727	117	-0.09(-2.44%)
Apr 10, 2008	3.795	3.863	3.744	3.821	8,244	+0.03(+0.90%)
Apr 09, 2008	3.540	3.922	3.540	3.787	17,455	+0.27(+7.73%)
Apr 08, 2008	3.209	3.600	3.141	3.515	9,893	+0.33(+10.40%)
Apr 07, 2008	3.006	3.260	2.963	3.184	4,940	+0.15(+5.04%)
Apr 04, 2008	2.980	3.039	2.878	3.031	43,134	+0.02(+0.56%)
Apr 03, 2008	2.819	3.133	2.819	3.014	1,472	+0.25(+8.90%)
Apr 02, 2008	2.776	2.976	2.759	2.768	38,068	-0.04(-1.51%)
Apr 01, 2008	2.895	3.175	2.785	2.810	69,138	+0.05(+1.85%)
Mar 31, 2008	2.836	2.972	2.759	2.759	52,157	-0.10(-3.56%)
Mar 28, 2008	2.836	2.870	2.768	2.861	5,418	+0.05(+1.81%)
Mar 27, 2008	2.853	2.861	2.759	2.810	21,907	-0.05(-1.78%)
Mar 26, 2008	2.938	2.938	2.717	2.861	11,307	-0.12(-3.99%)
Mar 25, 2008	3.286	3.286	2.980	2.980	9,187	-0.19(-5.90%)
Mar 24, 2008	2.895	3.379	2.717	3.167	59,535	+0.27(+9.38%)
Mar 21, 2008	2.887	2.972	2.887	2.895	14,897	+0.00(+0.00%)
Mar 20, 2008	2.887	2.972	2.887	2.895	14,897	-0.03(-1.16%)
Mar 19, 2008	2.938	2.938	2.929	2.929	471	+0.00(+0.00%)
Mar 18, 2008	2.802	2.938	2.802	2.929	2,327	+0.12(+4.23%)
Mar 17, 2008	2.810	2.810	2.810	2.810	235	-0.08(-2.93%)
Mar 14, 2008	3.056	3.056	2.895	2.895	1,413	-0.20(-6.58%)
Mar 13, 2008	2.640	3.456	2.615	3.099	35,114	+0.38(+14.06%)
Mar 12, 2008	3.006	3.006	2.632	2.717	7,625	-0.20(-6.71%)
Mar 11, 2008	2.870	3.226	2.810	2.912	10,364	+0.15(+5.54%)
Mar 10, 2008	3.133	3.226	2.759	2.759	20,948	-0.41(-12.87%)
Mar 07, 2008	3.082	3.286	2.980	3.167	55,597	+0.08(+2.76%)
Mar 06, 2008	3.056	3.396	3.056	3.082	59,053	-0.02(-0.55%)
Mar 05, 2008	3.829	3.829	2.972	3.099	909,646	-0.85(-21.51%)
Mar 04, 2008	4.024	4.024	3.905	3.948	15,476	-0.07(-1.69%)
Mar 03, 2008	3.982	4.033	3.838	4.016	14,288	-0.02(-0.42%)
Feb 29, 2008	4.084	4.160	3.846	4.033	14,550	-0.12(-2.86%)
Feb 28, 2008	4.084	4.237	4.050	4.152	27,207	+0.08(+2.09%)
Feb 27, 2008	4.330	4.330	3.914	4.067	969,129	-0.22(-5.15%)
Feb 26, 2008	4.245	4.330	4.245	4.288	64,570	-0.02(-0.39%)
Feb 25, 2008	4.322	4.389	4.279	4.305	2,944	+0.04(+1.00%)
Feb 22, 2008	4.587	5.459	4.245	4.262	143,291	-0.28(-6.17%)
Feb 21, 2008	4.542	4.542	4.542	4.542	0	+0.00(+0.00%)
Feb 20, 2008	4.542	4.542	4.542	4.542	235	-0.04(-0.93%)
Feb 19, 2008	4.636	4.636	4.585	4.585	45,817	-0.05(-1.10%)
Feb 18, 2008	4.636	4.636	4.636	4.636	0	+0.00(+0.00%)
Feb 15, 2008	4.636	4.636	4.636	4.636	0	+0.00(+0.00%)
Feb 14, 2008	4.644	4.653	4.636	4.636	1,413	+0.00(+0.00%)
Feb 13, 2008	4.640	4.640	4.636	4.636	765	+0.00(+0.00%)
Feb 12, 2008	4.670	4.695	4.627	4.636	25,676	+0.00(+0.00%)
Feb 11, 2008	4.661	4.670	4.627	4.636	3,533	-0.02(-0.36%)
Feb 08, 2008	4.661	4.678	4.585	4.653	46,541	-0.02(-0.36%)
Feb 07, 2008	4.670	4.670	4.653	4.670	25,441	+0.00(+0.00%)
Feb 06, 2008	4.653	4.670	4.653	4.670	7,366	+0.05(+1.10%)
Feb 05, 2008	4.619	4.619	4.619	4.619	0	+0.00(+0.00%)
Feb 04, 2008	4.602	4.670	4.602	4.619	2,180	-0.05(-1.09%)
Feb 01, 2008	4.670	4.670	4.627	4.670	37,101	-0.01(-0.18%)
Jan 31, 2008	4.670	4.687	4.636	4.678	15,547	+0.01(+0.18%)
Jan 30, 2008	4.670	4.670	4.670	4.670	117	+0.00(+0.00%)
Jan 29, 2008	4.678	4.746	4.670	4.670	14,678	-0.11(-2.31%)
Jan 28, 2008	4.670	4.780	4.610	4.780	21,137	+0.05(+1.08%)
Jan 25, 2008	4.831	4.848	4.619	4.729	2,237	+0.03(+0.72%)
Jan 24, 2008	4.695	4.763	4.678	4.695	6,242	+0.01(+0.18%)
Jan 23, 2008	4.848	4.967	4.687	4.687	3,533	-0.17(-3.50%)
Jan 22, 2008	4.755	4.865	4.755	4.856	3,769	-0.15(-3.05%)
Jan 21, 2008	5.052	5.111	4.890	5.009	66,375	+0.00(+0.00%)
Jan 18, 2008	5.052	5.111	4.890	5.009	66,375	-0.11(-2.16%)
Jan 17, 2008	5.137	5.179	5.018	5.120	29,124	-0.17(-3.21%)
Jan 16, 2008	5.357	5.366	5.103	5.289	9,304	+0.06(+1.14%)
Jan 15, 2008	5.323	5.349	5.171	5.230	35,511	-0.12(-2.22%)
Jan 14, 2008	5.213	5.349	5.179	5.349	1,648	-0.04(-0.79%)
Jan 11, 2008	5.502	5.502	5.128	5.391	2,237	-0.14(-2.61%)
Jan 10, 2008	5.612	5.612	5.018	5.536	12,367	-0.16(-2.83%)
Jan 09, 2008	5.705	5.705	5.697	5.697	353	+0.08(+1.36%)
Jan 08, 2008	5.018	5.621	5.009	5.621	12,006	+0.54(+10.70%)
Jan 07, 2008	5.171	5.179	5.043	5.077	3,062	-0.02(-0.33%)
Jan 04, 2008	5.213	5.221	5.094	5.094	53,665	+0.08(+1.52%)
Jan 03, 2008	5.018	5.018	5.018	5.018	706	-0.08(-1.50%)
Jan 02, 2008	5.264	5.264	5.094	5.094	76,536	-0.17(-3.23%)
Jan 01, 2008	5.052	5.287	5.052	5.264	11,079	+0.00(+0.00%)
Dec 31, 2007	5.052	5.287	5.052	5.264	11,079	-0.05(-0.96%)
Dec 28, 2007	5.213	5.315	5.162	5.315	1,398	-0.11(-2.03%)
Dec 27, 2007	5.272	5.425	4.848	5.425	16,700	-0.05(-0.93%)
Dec 26, 2007	5.476	5.476	5.476	5.476	176	+0.01(+0.16%)
Dec 24, 2007	5.468	5.468	5.468	5.468	176	+0.06(+1.10%)
Dec 21, 2007	5.128	5.408	5.128	5.408	2,049	+0.27(+5.29%)
Dec 20, 2007	5.035	5.502	4.839	5.137	14,972	+0.13(+2.54%)
Dec 19, 2007	5.026	5.035	5.009	5.009	3,612	-0.08(-1.67%)
Dec 18, 2007	5.094	5.179	5.009	5.094	5,300	-0.08(-1.64%)
Dec 17, 2007	5.094	5.179	5.009	5.179	824	+0.08(+1.67%)
Dec 14, 2007	5.238	5.289	5.094	5.094	22,967	-0.30(-5.51%)
Dec 13, 2007	5.527	5.527	5.094	5.391	15,409	-0.22(-3.93%)
Dec 12, 2007	5.714	5.714	5.612	5.612	6,360	-0.23(-3.92%)
Dec 11, 2007	5.918	5.918	5.833	5.841	2,825	-0.20(-3.23%)
Dec 10, 2007	6.037	6.037	6.037	6.037	588	+0.12(+2.01%)
Dec 07, 2007	5.892	5.918	5.646	5.918	4,341	+0.05(+0.87%)
Dec 06, 2007	5.671	5.935	5.654	5.867	2,120	+0.19(+3.29%)
Dec 05, 2007	5.952	5.952	5.680	5.680	824	-0.27(-4.56%)
Dec 04, 2007	6.003	6.334	5.769	5.952	15,652	+0.01(+0.14%)

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.