Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	1.630	1.959	1.630	1.959	6,000	+0.26(+15.40%)
Dec 30, 2008	1.655	1.698	1.613	1.698	2,135	+0.04(+2.56%)
Dec 29, 2008	1.910	1.910	1.655	1.655	3,533	+0.00(+0.00%)
Dec 26, 2008	2.105	2.122	1.655	1.655	2,004	-0.31(-15.94%)
Dec 24, 2008	1.970	1.970	1.732	1.969	11,602	+0.39(+24.73%)
Dec 23, 2008	1.579	1.658	1.511	1.579	6,478	-0.23(-12.68%)
Dec 22, 2008	1.842	1.995	1.316	1.808	13,920	+0.11(+6.50%)
Dec 19, 2008	1.978	1.978	1.698	1.698	455	-0.15(-8.26%)
Dec 18, 2008	2.056	2.056	1.851	1.851	4,358	-0.01(-0.46%)
Dec 16, 2008	2.453	1.859	1.859	1.859	117	+0.01(+0.46%)
Dec 12, 2008	2.437	1.851	1.851	1.851	27,092	+0.18(+10.65%)
Dec 11, 2008	1.698	1.698	1.672	1.673	16,834	-0.07(-3.90%)
Dec 10, 2008	1.732	1.740	1.681	1.740	4,334	+0.02(+0.99%)
Dec 09, 2008	1.689	1.740	1.655	1.723	11,891	+0.03(+1.49%)
Dec 08, 2008	1.740	1.783	1.681	1.698	35,950	-0.01(-0.50%)
Dec 05, 2008	1.774	1.817	1.706	1.706	7,648	-0.20(-10.27%)
Dec 03, 2008	1.902	1.902	1.902	1.902	0	-0.02(-0.88%)
Dec 02, 2008	1.936	1.944	1.919	1.919	5,065	-0.01(-0.45%)
Dec 01, 2008	2.377	2.377	1.927	1.927	7,774	-0.01(-0.44%)
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	2.122	2.233	2.071	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	2.504	1.927	2.394	7,700	-0.14(-5.37%)
Nov 10, 2008	1.910	2.530	2.530	2.530	9,305	+0.41(+19.20%)
Nov 07, 2008	2.122	2.375	2.122	2.122	6,385	-0.19(-8.09%)
Nov 06, 2008	2.216	2.309	2.114	2.309	5,654	-0.23(-9.03%)
Nov 04, 2008	2.538	2.538	2.538	2.538	3,298	+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	2.139	2.420	1,060	+0.25(+11.76%)
Oct 30, 2008	2.139	2.708	2.139	2.165	20,129	+0.06(+2.83%)
Oct 29, 2008	1.698	2.165	1.664	2.105	26,860	+0.41(+24.00%)
Oct 28, 2008	1.537	1.817	1.537	1.698	7,933	-0.21(-11.11%)
Oct 27, 2008	2.037	2.037	1.910	1.910	3,474	-0.11(-5.46%)
Oct 24, 2008	2.182	2.182	1.978	2.021	13,016	-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	11,229	+0.04(+1.83%)
Oct 20, 2008	2.037	2.276	2.037	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	1.706	2.182	3,068	+0.39(+21.80%)
Oct 14, 2008	1.842	2.199	1.749	1.791	160,302	-0.63(-25.97%)
Oct 13, 2008	2.683	2.683	1.783	2.420	22,144	+0.30(+14.00%)
Oct 10, 2008	2.420	2.420	1.418	2.122	310,716	-0.17(-7.41%)
Oct 09, 2008	2.335	2.547	2.250	2.292	18,256	-0.25(-9.70%)
Oct 08, 2008	2.275	2.555	2.250	2.538	9,602	+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	2.521	19,353	-0.03(-1.00%)
Oct 03, 2008	2.428	2.547	2.420	2.547	3,259	+0.00(+0.00%)
Oct 02, 2008	2.538	2.547	2.420	2.547	16,990	-0.17(-6.40%)
Sep 30, 2008	2.538	2.721	2.721	2.721	1,060	+0.17(+6.83%)
Sep 29, 2008	2.555	2.570	2.122	2.547	13,051	-0.28(-9.91%)
Sep 26, 2008	2.691	2.886	2.691	2.827	4,122	-0.14(-4.58%)
Sep 25, 2008	2.844	2.963	2.547	2.963	14,282	-0.01(-0.29%)
Sep 23, 2008	2.589	2.971	2.971	2.971	7,185	+0.07(+2.34%)
Sep 22, 2008	3.073	3.090	2.903	2.903	1,649	+0.20(+7.55%)
Sep 19, 2008	2.861	2.886	2.547	2.700	8,710	-0.05(-1.70%)
Sep 17, 2008	2.717	2.746	2.746	2.746	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	2.886	2.886	2.886	13,899	-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	11,072	-0.13(-4.53%)
Aug 29, 2008	2.886	2.886	2.886	2.886	1,021	+0.12(+4.29%)
Aug 28, 2008	2.802	2.836	2.768	2.768	5,536	+0.05(+1.87%)
Aug 27, 2008	2.734	2.734	2.717	2.717	2,461	-0.04(-1.54%)
Aug 26, 2008	2.886	3.005	2.666	2.759	14,264	-0.13(-4.41%)
Aug 25, 2008	2.785	2.963	2.768	2.886	5,616	+0.03(+1.19%)
Aug 22, 2008	3.048	3.048	2.836	2.852	5,513	+0.08(+2.75%)
Aug 21, 2008	2.895	2.895	2.776	2.776	2,827	-0.11(-3.82%)
Aug 20, 2008	2.895	2.937	2.776	2.886	66,376	-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	3.370	2.785	2.980	8,716	-0.08(-2.50%)
Aug 15, 2008	2.929	3.141	2.929	3.056	9,658	+0.34(+12.50%)
Aug 14, 2008	2.971	2.971	2.717	2.717	2,238	-0.03(-0.93%)
Aug 13, 2008	2.818	2.818	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	2.971	2.971	2.971	2.971	0	+0.00(+0.00%)
Aug 05, 2008	2.666	2.971	2.581	2.971	8,363	+0.20(+7.36%)
Aug 04, 2008	2.819	2.819	2.564	2.768	61,434	-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	10,071	+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	5,065	+0.03(+1.09%)
Jul 25, 2008	2.988	3.107	2.869	3.107	42,145	+0.13(+4.27%)
Jul 24, 2008	3.141	3.175	2.971	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	8,423	+0.01(+0.27%)
Jul 21, 2008	3.124	3.184	2.971	3.141	3,533	+0.23(+7.87%)
Jul 18, 2008	2.819	2.980	2.810	2.912	3,946	+0.10(+3.63%)
Jul 17, 2008	2.615	2.810	2.615	2.810	2,238	+0.22(+8.52%)
Jul 16, 2008	2.589	2.589	2.589	2.589	353	-0.14(-5.28%)
Jul 15, 2008	2.555	2.734	2.555	2.734	353	+0.19(+7.33%)
Jul 14, 2008	3.039	3.039	2.547	2.547	9,894	-0.02(-0.66%)
Jul 11, 2008	2.691	2.793	2.564	2.564	3,298	-0.11(-4.13%)
Jul 10, 2008	2.691	2.802	2.640	2.674	12,073	+0.11(+4.30%)
Jul 09, 2008	2.589	2.869	2.496	2.564	14,223	-0.07(-2.58%)
Jul 08, 2008	2.538	2.691	2.360	2.632	26,797	+0.12(+4.73%)
Jul 07, 2008	2.233	2.632	2.233	2.513	14,011	+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	24,079	-0.23(-8.97%)
Jun 30, 2008	2.700	2.700	2.292	2.555	13,504	-0.04(-1.63%)
Jun 27, 2008	2.428	2.598	2.428	2.598	4,476	+0.26(+11.27%)
Jun 26, 2008	2.301	2.538	2.165	2.335	541,411	+0.00(+0.00%)
Jun 25, 2008	2.462	2.462	2.292	2.335	20,262	-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	9,776	-0.03(-1.07%)
Jun 20, 2008	2.487	2.487	2.318	2.394	26,307	-0.02(-0.63%)
Jun 19, 2008	2.445	2.445	2.409	2.409	412	-0.04(-1.46%)
Jun 18, 2008	2.292	2.470	2.199	2.445	17,803	+0.19(+8.27%)
Jun 17, 2008	2.420	2.674	2.224	2.258	36,634	-0.21(-8.59%)
Jun 16, 2008	2.555	2.623	2.420	2.470	41,512	-0.08(-3.32%)
Jun 13, 2008	3.039	3.039	2.504	2.555	27,198	-0.29(-10.15%)
Jun 12, 2008	2.810	2.954	2.589	2.844	13,781	+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	2.555	2.734	8,186	-0.01(-0.31%)
Jun 09, 2008	2.819	2.819	2.530	2.742	13,502	-0.03(-1.22%)
Jun 06, 2008	2.742	2.912	2.708	2.776	14,252	-0.10(-3.54%)
Jun 05, 2008	2.878	2.878	2.759	2.878	4,358	+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	15,658	+0.04(+1.57%)
Jun 02, 2008	2.751	2.759	2.530	2.700	30,283	-0.02(-0.63%)
May 30, 2008	2.920	2.920	2.691	2.717	15,075	-0.09(-3.32%)
May 29, 2008	2.929	3.048	2.547	2.810	43,909	-0.11(-3.78%)
May 28, 2008	2.895	2.971	2.717	2.920	17,482	-0.12(-3.91%)
May 27, 2008	2.980	3.048	2.759	3.039	15,304	+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	9,054	-0.15(-4.74%)
May 15, 2008	3.217	3.226	3.217	3.226	2,473	+0.07(+2.15%)
May 14, 2008	3.209	3.235	3.082	3.158	6,952	-0.03(-1.06%)
May 13, 2008	3.226	3.226	3.150	3.192	20,905	-0.03(-1.05%)
May 12, 2008	3.141	3.226	3.141	3.226	25,796	+0.08(+2.43%)
May 09, 2008	3.226	3.226	3.141	3.150	19,671	-0.02(-0.54%)
May 08, 2008	3.192	3.218	3.141	3.167	19,200	-0.03(-0.80%)
May 07, 2008	3.252	3.252	3.184	3.192	21,084	-0.14(-4.33%)
May 06, 2008	3.319	3.387	3.268	3.336	6,830	-0.02(-0.51%)
May 05, 2008	3.336	3.387	3.243	3.353	2,591	+0.04(+1.28%)
May 02, 2008	3.353	3.523	3.277	3.311	18,681	-0.12(-3.47%)
May 01, 2008	3.778	3.778	3.311	3.430	46,909	-0.12(-3.35%)
Apr 30, 2008	3.549	3.549	3.549	3.549	0	+0.00(+0.00%)
Apr 29, 2008	3.438	3.549	3.438	3.549	2,827	-0.09(-2.56%)
Apr 28, 2008	3.642	3.642	3.642	3.642	0	+0.00(+0.00%)
Apr 25, 2008	3.769	3.820	3.642	3.642	7,244	-0.05(-1.38%)
Apr 24, 2008	3.693	3.693	3.693	3.693	117	-0.01(-0.23%)
Apr 23, 2008	3.837	3.837	3.591	3.701	12,132	-0.06(-1.58%)
Apr 22, 2008	3.786	3.820	3.574	3.761	9,894	+0.09(+2.55%)
Apr 21, 2008	3.464	3.667	3.464	3.667	706	+0.03(+0.70%)
Apr 18, 2008	3.939	3.956	3.634	3.642	29,905	-0.34(-8.53%)
Apr 17, 2008	3.863	4.024	3.863	3.982	11,583	+0.19(+4.92%)
Apr 16, 2008	3.999	3.999	3.795	3.795	253	+0.33(+9.56%)
Apr 15, 2008	3.735	3.735	3.464	3.464	28,270	-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	3.820	8,245	+0.03(+0.90%)
Apr 09, 2008	3.540	3.922	3.540	3.786	17,456	+0.27(+7.73%)
Apr 08, 2008	3.209	3.600	3.141	3.515	9,894	+0.33(+10.40%)
Apr 07, 2008	3.005	3.260	2.963	3.184	4,941	+0.15(+5.04%)
Apr 04, 2008	2.980	3.039	2.878	3.031	43,137	+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	38,071	-0.04(-1.51%)
Apr 01, 2008	2.895	3.175	2.785	2.810	69,143	+0.05(+1.85%)
Mar 31, 2008	2.836	2.971	2.759	2.759	52,161	-0.10(-3.56%)
Mar 28, 2008	2.836	2.869	2.768	2.861	5,418	+0.05(+1.81%)
Mar 27, 2008	2.852	2.861	2.759	2.810	21,909	-0.05(-1.78%)
Mar 26, 2008	2.937	2.937	2.717	2.861	11,308	-0.12(-3.99%)
Mar 25, 2008	3.285	3.285	2.980	2.980	9,187	-0.19(-5.90%)
Mar 24, 2008	2.895	3.379	2.717	3.167	59,540	+0.27(+9.38%)
Mar 21, 2008	2.886	2.971	2.886	2.895	14,898	+0.00(+0.00%)
Mar 20, 2008	2.886	2.971	2.886	2.895	14,898	-0.03(-1.16%)
Mar 19, 2008	2.937	2.937	2.929	2.929	471	+0.00(+0.00%)
Mar 18, 2008	2.802	2.937	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	3.455	2.615	3.099	35,117	+0.38(+14.06%)
Mar 12, 2008	3.005	3.005	2.632	2.717	7,625	-0.20(-6.71%)
Mar 11, 2008	2.869	3.226	2.810	2.912	10,365	+0.15(+5.54%)
Mar 10, 2008	3.133	3.226	2.759	2.759	20,950	-0.41(-12.87%)
Mar 07, 2008	3.082	3.285	2.980	3.167	55,601	+0.08(+2.75%)
Mar 06, 2008	3.056	3.396	3.056	3.082	59,058	-0.02(-0.55%)
Mar 05, 2008	3.829	3.829	2.971	3.099	909,716	-0.85(-21.51%)
Mar 04, 2008	4.024	4.024	3.905	3.948	15,477	-0.07(-1.69%)
Mar 03, 2008	3.982	4.033	3.837	4.016	14,289	-0.02(-0.42%)
Feb 29, 2008	4.083	4.160	3.846	4.033	14,552	-0.12(-2.86%)
Feb 28, 2008	4.083	4.236	4.050	4.151	27,209	+0.08(+2.09%)
Feb 27, 2008	4.330	4.330	3.914	4.066	969,203	-0.22(-5.15%)
Feb 26, 2008	4.245	4.330	4.245	4.287	64,575	-0.02(-0.39%)
Feb 25, 2008	4.321	4.389	4.279	4.304	2,944	+0.04(+1.00%)
Feb 22, 2008	4.586	5.459	4.245	4.262	143,302	-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	4.635	4.635	4.584	4.584	45,821	-0.05(-1.10%)
Feb 18, 2008	4.635	4.635	4.635	4.635	0	+0.00(+0.00%)
Feb 15, 2008	4.635	4.635	4.635	4.635	0	+0.00(+0.00%)
Feb 14, 2008	4.644	4.652	4.635	4.635	1,413	+0.00(+0.00%)
Feb 13, 2008	4.639	4.639	4.635	4.635	765	+0.00(+0.00%)
Feb 12, 2008	4.669	4.695	4.627	4.635	25,678	+0.00(+0.00%)
Feb 11, 2008	4.661	4.669	4.627	4.635	3,533	-0.02(-0.36%)
Feb 08, 2008	4.661	4.678	4.584	4.652	46,545	-0.02(-0.36%)
Feb 07, 2008	4.669	4.669	4.652	4.669	25,443	+0.00(+0.00%)
Feb 06, 2008	4.652	4.669	4.652	4.669	7,366	+0.05(+1.10%)
Feb 05, 2008	4.618	4.618	4.618	4.618	0	+0.00(+0.00%)
Feb 04, 2008	4.601	4.669	4.601	4.618	2,180	-0.05(-1.09%)
Feb 01, 2008	4.669	4.669	4.627	4.669	37,104	-0.01(-0.18%)
Jan 31, 2008	4.669	4.686	4.635	4.678	15,548	+0.01(+0.18%)
Jan 30, 2008	4.669	4.669	4.669	4.669	117	+0.00(+0.00%)
Jan 29, 2008	4.678	4.746	4.669	4.669	14,679	-0.11(-2.31%)
Jan 28, 2008	4.669	4.780	4.610	4.780	21,138	+0.05(+1.08%)
Jan 25, 2008	4.831	4.848	4.618	4.729	2,238	+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	4.966	4.686	4.686	3,533	-0.17(-3.50%)
Jan 22, 2008	4.754	4.865	4.754	4.856	3,769	-0.15(-3.05%)
Jan 21, 2008	5.051	5.111	4.890	5.009	66,380	+0.00(+0.00%)
Jan 18, 2008	5.051	5.111	4.890	5.009	66,380	-0.11(-2.16%)
Jan 17, 2008	5.136	5.179	5.017	5.119	29,126	-0.17(-3.21%)
Jan 16, 2008	5.357	5.365	5.102	5.289	9,305	+0.06(+1.14%)
Jan 15, 2008	5.323	5.348	5.170	5.230	35,514	-0.12(-2.22%)
Jan 14, 2008	5.213	5.348	5.179	5.348	1,649	-0.04(-0.79%)
Jan 11, 2008	5.501	5.501	5.128	5.391	2,238	-0.14(-2.61%)
Jan 10, 2008	5.612	5.612	5.017	5.535	12,368	-0.16(-2.83%)
Jan 09, 2008	5.705	5.705	5.696	5.696	353	+0.08(+1.36%)
Jan 08, 2008	5.017	5.620	5.009	5.620	12,007	+0.54(+10.70%)
Jan 07, 2008	5.170	5.179	5.043	5.077	3,062	-0.02(-0.33%)
Jan 04, 2008	5.213	5.221	5.094	5.094	53,669	+0.08(+1.52%)
Jan 03, 2008	5.017	5.017	5.017	5.017	706	-0.08(-1.50%)
Jan 02, 2008	5.264	5.264	5.094	5.094	76,542	-0.17(-3.23%)

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.