Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.053	3.071	2.922	2.969	4,270	+0.02(+0.63%)
Apr 29, 2009	3.258	3.258	2.567	2.950	22,602	-0.38(-11.48%)
Apr 28, 2009	3.295	3.333	3.295	3.333	1,178	+0.00(+0.00%)
Apr 27, 2009	3.491	3.502	3.090	3.333	40,062	-0.21(-6.05%)
Apr 24, 2009	3.538	3.557	3.211	3.547	7,322	+0.17(+4.97%)
Apr 23, 2009	3.146	3.379	2.997	3.379	11,163	+0.25(+8.06%)
Apr 22, 2009	3.099	3.127	3.099	3.127	642	+0.14(+4.69%)
Apr 21, 2009	2.810	3.146	2.791	2.987	42,389	+0.06(+1.91%)
Apr 20, 2009	3.090	3.146	2.847	2.931	12,678	-0.35(-10.80%)
Apr 17, 2009	2.250	3.370	2.250	3.286	46,550	+1.19(+56.44%)
Apr 16, 2009	2.315	2.362	2.100	2.100	3,320	-0.21(-9.27%)
Apr 15, 2009	2.212	2.315	2.203	2.315	2,378	+0.04(+1.64%)
Apr 14, 2009	2.222	2.287	2.100	2.278	4,177	+0.00(+0.00%)
Apr 13, 2009	2.184	2.381	2.175	2.278	3,788	-0.02(-0.81%)
Apr 09, 2009	2.250	2.343	2.212	2.297	11,175	+0.20(+9.33%)
Apr 08, 2009	1.998	2.166	1.988	2.100	10,276	+0.06(+2.74%)
Apr 07, 2009	2.427	2.427	1.764	2.044	75,718	-0.39(-16.09%)
Apr 06, 2009	2.390	2.595	2.343	2.437	4,391	+0.05(+1.95%)
Apr 03, 2009	2.353	2.509	2.353	2.390	3,213	-0.13(-5.18%)
Apr 02, 2009	2.465	2.521	2.427	2.521	3,856	-0.19(-6.90%)
Apr 01, 2009	2.651	2.707	2.633	2.707	1,834	+0.02(+0.69%)
Mar 31, 2009	2.642	2.801	2.558	2.689	55,386	+0.16(+6.27%)
Mar 30, 2009	2.623	2.633	2.381	2.530	856	-0.17(-6.23%)
Mar 26, 2009	2.511	2.698	2.119	2.698	8,309	+0.15(+5.86%)
Mar 25, 2009	2.240	2.549	2.110	2.549	6,305	+0.31(+13.75%)
Mar 24, 2009	2.222	2.278	2.184	2.240	4,878	+0.05(+2.13%)
Mar 23, 2009	2.110	2.212	2.110	2.194	6,967	+0.03(+1.29%)
Mar 20, 2009	1.867	2.166	1.867	2.166	10,287	+0.27(+14.29%)
Mar 19, 2009	1.895	1.914	1.895	1.895	1,178	+0.01(+0.50%)
Mar 18, 2009	1.914	1.932	1.848	1.886	5,463	-0.02(-0.98%)
Mar 17, 2009	1.895	1.951	1.867	1.904	856	+0.00(+0.00%)
Mar 16, 2009	1.820	1.979	1.820	1.904	7,069	+0.08(+4.62%)
Mar 13, 2009	1.820	1.839	1.820	1.820	749	+0.07(+3.72%)
Mar 12, 2009	1.615	1.774	1.540	1.755	1,928	-0.05(-2.59%)
Mar 11, 2009	1.662	1.802	1.624	1.802	909	+0.14(+8.43%)
Mar 10, 2009	1.540	1.680	1.540	1.662	14,006	+0.05(+2.89%)
Mar 09, 2009	1.652	1.727	1.596	1.615	3,919	-0.11(-6.49%)
Mar 06, 2009	1.690	1.727	1.690	1.727	856	-0.12(-6.56%)
Mar 05, 2009	1.988	1.988	1.848	1.848	3,471	+0.24(+15.12%)
Mar 04, 2009	2.222	2.222	1.606	1.606	3,710	-0.01(-0.58%)
Mar 02, 2009	1.718	1.792	1.606	1.615	2,624	-0.11(-6.49%)
Feb 27, 2009	1.830	2.016	1.727	1.727	1,310	+0.00(+0.00%)
Feb 26, 2009	1.727	1.932	1.727	1.727	9,670	-0.05(-2.63%)
Feb 25, 2009	1.774	1.774	1.774	1.774	107	+0.02(+1.06%)
Feb 24, 2009	1.755	1.755	1.755	1.755	107	-0.05(-2.59%)
Feb 23, 2009	1.802	1.839	1.802	1.802	4,429	-0.07(-3.50%)
Feb 20, 2009	1.858	1.867	1.858	1.867	214	-0.04(-1.96%)
Feb 19, 2009	1.998	1.998	1.867	1.904	2,537	-0.12(-6.00%)
Feb 18, 2009	1.998	2.026	1.998	2.026	535	+0.03(+1.40%)
Feb 12, 2009	1.998	1.998	1.998	1.998	107	-0.01(-0.33%)
Feb 11, 2009	2.184	2.184	1.988	2.004	1,900	-0.18(-8.25%)
Feb 10, 2009	2.184	2.222	2.184	2.184	321	-0.04(-1.68%)
Feb 06, 2009	2.175	2.222	2.222	2.222	2,249	+0.10(+4.85%)
Feb 05, 2009	2.082	2.119	2.082	2.119	749	+0.05(+2.25%)
Feb 04, 2009	2.072	2.072	2.072	2.072	6,668	+0.07(+3.26%)
Feb 02, 2009	1.998	2.007	2.007	2.007	2,249	+0.03(+1.42%)
Jan 30, 2009	1.942	1.979	1.942	1.979	321	-0.02(-1.03%)
Jan 29, 2009	1.970	2.016	1.923	2.000	2,184	+0.06(+2.98%)
Jan 28, 2009	2.119	2.119	1.942	1.942	6,748	-0.17(-7.96%)
Jan 27, 2009	2.147	2.147	2.100	2.110	6,191	-0.00(-0.00%)
Jan 22, 2009	2.147	2.110	2.110	2.110	6,212	+0.01(+0.45%)
Jan 21, 2009	2.100	2.100	2.100	2.100	214	+0.02(+0.90%)
Jan 20, 2009	2.082	2.091	2.082	2.082	5,570	-0.07(-3.04%)
Jan 16, 2009	2.136	2.147	2.100	2.147	5,596	+0.00(+0.00%)
Jan 15, 2009	2.175	2.212	2.119	2.147	4,072	-0.07(-3.36%)
Jan 14, 2009	1.960	2.222	1.932	2.222	31,666	+0.28(+14.42%)
Jan 13, 2009	1.951	1.951	1.942	1.942	214	+0.00(+0.00%)
Jan 12, 2009	1.932	1.970	1.886	1.942	10,497	+0.07(+3.48%)
Jan 09, 2009	1.876	1.876	1.867	1.876	21,168	-0.04(-1.95%)
Jan 08, 2009	1.886	1.942	1.886	1.914	3,871	-0.05(-2.38%)
Jan 06, 2009	1.886	1.960	1.960	1.960	7,284	+0.20(+11.11%)
Jan 05, 2009	1.848	1.876	1.736	1.764	9,713	-0.08(-4.55%)
Jan 02, 2009	1.783	1.858	1.783	1.848	1,660	+0.03(+1.54%)
Dec 31, 2008	1.727	1.820	1.708	1.820	15,836	+0.05(+2.63%)
Dec 30, 2008	1.774	1.774	1.746	1.774	38,005	+0.00(+0.00%)
Dec 29, 2008	1.792	1.792	1.746	1.774	15,521	-0.06(-3.06%)
Dec 26, 2008	1.774	1.830	1.774	1.830	8,416	+0.07(+4.26%)
Dec 24, 2008	1.755	1.797	1.736	1.755	16,106	+0.01(+0.54%)
Dec 23, 2008	1.923	1.923	1.746	1.746	15,918	-0.18(-9.22%)
Dec 22, 2008	1.839	1.923	1.755	1.923	19,013	-0.01(-0.48%)
Dec 19, 2008	1.839	1.932	1.690	1.932	29,346	+0.01(+0.49%)
Dec 18, 2008	1.774	1.932	1.727	1.923	38,134	+0.10(+5.64%)
Dec 17, 2008	1.690	1.830	1.690	1.820	303,254	+0.07(+4.28%)
Dec 16, 2008	1.792	1.792	1.727	1.746	42,840	-0.11(-6.03%)
Dec 15, 2008	1.858	1.858	1.858	1.858	107	+0.08(+4.74%)
Dec 12, 2008	1.830	1.858	1.550	1.774	41,082	-0.07(-4.04%)
Dec 11, 2008	1.830	2.100	1.830	1.848	12,816	+0.02(+1.02%)
Dec 10, 2008	2.026	2.269	1.792	1.830	44,157	-0.20(-9.68%)
Dec 09, 2008	2.072	2.138	2.026	2.026	9,962	-0.13(-6.06%)
Dec 08, 2008	2.381	2.427	1.960	2.156	21,865	-0.36(-14.44%)
Dec 05, 2008	2.343	2.521	2.334	2.521	567	-0.22(-8.16%)
Dec 04, 2008	2.409	2.745	2.409	2.745	768	+0.39(+16.67%)
Dec 02, 2008	2.353	2.353	2.353	2.353	0	+0.17(+7.69%)
Dec 01, 2008	2.072	2.184	1.970	2.184	29,003	+0.14(+6.85%)
Nov 28, 2008	2.007	2.044	2.007	2.044	3,213	+0.01(+0.46%)
Nov 26, 2008	2.100	2.100	2.026	2.035	2,290	-0.07(-3.54%)
Nov 25, 2008	2.044	2.138	2.044	2.110	6,121	+0.18(+9.18%)
Nov 24, 2008	2.483	2.521	1.867	1.932	56,503	-0.49(-20.38%)
Nov 21, 2008	2.707	2.707	2.427	2.427	9,062	-0.12(-4.76%)
Nov 20, 2008	2.754	2.791	2.530	2.549	8,826	-0.12(-4.55%)
Nov 19, 2008	3.081	3.081	2.623	2.670	7,768	-0.50(-15.88%)
Nov 18, 2008	2.418	3.174	2.418	3.174	8,840	+0.70(+28.30%)
Nov 17, 2008	2.577	2.642	2.455	2.474	5,062	-0.22(-8.30%)
Nov 14, 2008	2.614	2.773	2.405	2.698	18,390	-0.27(-9.12%)
Nov 13, 2008	2.614	2.969	2.437	2.969	12,386	+0.25(+9.28%)
Nov 12, 2008	2.913	2.913	2.661	2.717	8,918	-0.27(-9.06%)
Nov 11, 2008	3.146	3.146	2.894	2.987	8,446	-0.37(-11.11%)
Nov 10, 2008	3.267	3.678	3.247	3.361	9,908	+0.14(+4.35%)
Nov 07, 2008	3.034	3.267	3.006	3.221	9,426	-0.08(-2.54%)
Nov 06, 2008	3.594	3.594	3.258	3.305	2,350	-0.15(-4.32%)
Nov 05, 2008	2.959	3.454	2.959	3.454	3,186	+0.59(+20.52%)
Nov 04, 2008	3.034	3.594	2.866	2.866	6,934	+0.13(+4.78%)
Nov 03, 2008	2.707	2.735	2.567	2.735	7,660	+0.18(+6.93%)
Oct 31, 2008	2.418	2.558	2.287	2.558	23,404	+0.21(+9.16%)
Oct 30, 2008	2.306	2.343	2.269	2.343	1,131	+0.19(+8.66%)
Oct 29, 2008	2.184	2.184	2.138	2.156	749	+0.05(+2.21%)
Oct 28, 2008	2.100	2.306	2.054	2.110	8,001	+0.00(+0.00%)
Oct 27, 2008	2.446	2.446	2.100	2.110	15,752	-0.13(-5.83%)
Oct 24, 2008	2.315	2.315	2.054	2.240	71,807	-0.15(-6.25%)
Oct 23, 2008	2.530	2.530	2.334	2.390	7,691	-0.17(-6.57%)
Oct 22, 2008	2.521	2.567	2.493	2.558	13,708	-0.01(-0.36%)
Oct 21, 2008	2.567	2.586	2.558	2.567	12,532	+0.03(+1.10%)
Oct 20, 2008	2.605	2.605	2.521	2.539	62,697	-0.06(-2.16%)
Oct 17, 2008	2.474	2.801	2.240	2.595	41,238	+0.00(+0.00%)
Oct 16, 2008	2.493	2.707	2.493	2.595	428	-0.21(-7.33%)
Oct 15, 2008	2.754	2.801	2.567	2.801	9,698	-0.01(-0.33%)
Oct 14, 2008	2.941	2.941	2.801	2.810	10,001	-0.13(-4.44%)
Oct 13, 2008	3.062	3.062	2.941	2.941	27,333	+0.06(+1.94%)
Oct 10, 2008	2.875	2.894	2.194	2.885	62,106	+0.04(+1.31%)
Oct 09, 2008	2.894	2.941	2.847	2.847	57,094	-0.05(-1.61%)
Oct 08, 2008	2.950	2.969	2.894	2.894	964	-0.05(-1.59%)
Oct 07, 2008	3.099	3.099	2.894	2.941	42,557	-0.16(-5.12%)
Oct 06, 2008	3.137	3.323	3.034	3.099	22,729	-0.07(-2.35%)
Oct 03, 2008	3.165	3.174	3.109	3.174	23,267	+0.05(+1.49%)
Oct 02, 2008	3.174	3.305	3.127	3.127	1,898	-0.28(-8.22%)
Oct 01, 2008	3.155	3.407	3.155	3.407	7,368	+0.21(+6.41%)
Sep 30, 2008	3.370	3.370	3.193	3.202	16,715	-0.19(-5.51%)
Sep 29, 2008	3.314	3.435	3.314	3.389	5,231	+0.07(+1.97%)
Sep 26, 2008	3.361	3.361	3.314	3.323	3,892	-0.04(-1.11%)
Sep 25, 2008	3.361	3.566	3.361	3.361	13,115	+0.00(+0.00%)
Sep 24, 2008	3.398	3.398	3.361	3.361	5,543	-0.04(-1.10%)
Sep 23, 2008	3.407	3.407	3.361	3.398	5,519	-0.04(-1.09%)
Sep 22, 2008	3.454	3.454	3.361	3.435	2,702	-0.20(-5.40%)
Sep 19, 2008	3.701	3.996	3.323	3.631	10,534	-0.07(-1.77%)
Sep 18, 2008	3.631	3.958	3.631	3.697	27,026	-0.04(-1.00%)
Sep 17, 2008	4.033	4.033	3.727	3.734	6,004	-0.28(-6.98%)
Sep 16, 2008	3.986	4.014	3.837	4.014	926	+0.03(+0.70%)
Sep 15, 2008	3.874	3.986	3.828	3.986	1,713	-0.05(-1.16%)
Sep 12, 2008	4.014	4.033	3.940	4.033	10,092	-0.05(-1.14%)
Sep 11, 2008	4.108	4.126	4.070	4.080	3,227	+0.01(+0.23%)
Sep 10, 2008	3.977	4.070	3.977	4.070	3,313	-0.03(-0.68%)
Sep 09, 2008	4.024	4.098	3.977	4.098	11,257	+0.07(+1.86%)
Sep 08, 2008	4.024	4.024	4.024	4.024	107	+0.00(+0.00%)
Sep 05, 2008	4.024	4.024	4.024	4.024	1,071	+0.00(+0.00%)
Sep 04, 2008	4.033	4.033	4.024	4.024	1,355	-0.07(-1.82%)
Sep 03, 2008	4.070	4.098	4.070	4.098	589	+0.03(+0.69%)
Aug 29, 2008	4.024	4.070	4.070	4.070	54,951	+0.00(+0.00%)
Aug 28, 2008	4.201	4.201	4.005	4.070	13,619	-0.20(-4.60%)
Aug 27, 2008	4.266	4.294	4.238	4.266	4,764	+0.07(+1.56%)
Aug 26, 2008	4.108	4.248	4.014	4.201	3,487	+0.14(+3.45%)
Aug 25, 2008	3.986	4.061	3.968	4.061	392	+0.04(+0.93%)
Aug 22, 2008	4.117	4.136	3.986	4.024	22,387	-0.09(-2.27%)
Aug 21, 2008	4.108	4.201	4.108	4.117	642	-0.07(-1.56%)
Aug 20, 2008	4.117	4.182	4.117	4.182	1,922	+0.07(+1.82%)
Aug 19, 2008	4.117	4.164	4.108	4.108	6,119	-0.07(-1.78%)
Aug 18, 2008	4.182	4.187	4.182	4.182	619	+0.06(+1.36%)
Aug 15, 2008	4.098	4.173	4.098	4.126	1,415	-0.03(-0.73%)
Aug 14, 2008	4.098	4.294	4.098	4.157	49,917	+0.00(+0.06%)
Aug 13, 2008	4.005	4.201	4.005	4.154	75,916	+0.14(+3.49%)
Aug 12, 2008	4.005	4.014	3.977	4.014	7,073	+0.00(+0.00%)
Aug 11, 2008	3.968	4.014	3.968	4.014	12,149	-0.09(-2.27%)
Aug 08, 2008	4.024	4.192	4.014	4.108	7,880	+0.00(+0.00%)
Aug 07, 2008	4.042	4.108	4.042	4.108	11,791	-0.05(-1.12%)
Aug 06, 2008	4.080	4.154	4.080	4.154	2,356	-0.05(-1.11%)
Aug 05, 2008	4.108	4.201	4.108	4.201	2,463	+0.05(+1.12%)
Aug 04, 2008	4.192	4.192	3.968	4.154	1,499	-0.24(-5.52%)
Aug 01, 2008	4.397	4.397	4.397	4.397	0	+0.00(+0.00%)
Jul 31, 2008	4.080	4.397	3.968	4.397	1,843	+0.10(+2.39%)
Jul 30, 2008	4.070	4.294	3.921	4.294	5,695	+0.19(+4.55%)
Jul 29, 2008	4.108	4.164	4.014	4.108	6,820	+0.05(+1.15%)
Jul 28, 2008	4.024	4.108	3.949	4.061	8,450	-0.04(-0.91%)
Jul 25, 2008	4.108	4.130	4.089	4.098	11,110	+0.01(+0.23%)
Jul 24, 2008	4.126	4.229	4.089	4.089	964	-0.04(-0.91%)
Jul 23, 2008	4.126	4.178	3.977	4.126	9,640	-0.03(-0.67%)
Jul 22, 2008	4.248	4.248	4.126	4.154	10,694	-0.05(-1.29%)
Jul 21, 2008	4.136	4.208	4.136	4.208	2,531	-0.06(-1.36%)
Jul 18, 2008	4.332	4.332	4.201	4.266	2,249	-0.10(-2.35%)
Jul 17, 2008	4.238	4.369	4.229	4.369	4,553	+0.04(+0.86%)
Jul 16, 2008	4.126	4.332	4.126	4.332	1,074	+0.21(+4.98%)
Jul 15, 2008	4.145	4.164	4.126	4.126	3,213	-0.11(-2.64%)
Jul 14, 2008	4.276	4.276	4.136	4.238	2,330	-0.12(-2.78%)
Jul 11, 2008	4.154	4.388	4.154	4.360	16,288	+0.04(+0.86%)
Jul 10, 2008	4.313	4.360	4.126	4.322	5,931	-0.15(-3.34%)
Jul 09, 2008	4.154	4.472	4.154	4.472	6,499	+0.16(+3.68%)
Jul 08, 2008	4.294	4.350	4.238	4.313	9,668	-0.01(-0.22%)
Jul 07, 2008	4.261	4.378	4.261	4.322	2,528	+0.03(+0.65%)
Jul 04, 2008	4.397	4.397	4.192	4.294	1,521	+0.00(+0.00%)
Jul 03, 2008	4.397	4.397	4.192	4.294	1,521	-0.02(-0.44%)
Jul 02, 2008	4.294	4.313	4.294	4.313	642	+0.00(+0.00%)
Jul 01, 2008	4.425	4.453	4.294	4.313	2,142	-0.35(-7.41%)
Jun 30, 2008	4.322	4.658	4.322	4.658	2,669	+0.32(+7.31%)
Jun 27, 2008	4.350	4.350	4.294	4.341	964	-0.02(-0.47%)
Jun 26, 2008	4.425	4.444	4.360	4.361	2,356	+0.06(+1.34%)
Jun 25, 2008	4.192	4.350	4.192	4.304	4,229	+0.01(+0.22%)
Jun 24, 2008	4.369	4.406	4.294	4.294	4,070	+0.00(+0.00%)
Jun 23, 2008	4.444	4.490	4.201	4.294	11,188	-0.30(-6.50%)
Jun 20, 2008	4.668	4.892	4.528	4.593	6,638	+0.00(+0.00%)
Jun 19, 2008	4.518	4.612	4.509	4.593	7,476	+0.06(+1.23%)
Jun 18, 2008	4.668	4.668	4.528	4.537	5,066	-0.04(-0.82%)
Jun 17, 2008	4.518	4.640	4.444	4.574	5,991	+0.11(+2.51%)
Jun 16, 2008	4.472	4.472	4.126	4.462	8,343	-0.08(-1.85%)
Jun 13, 2008	4.313	4.677	4.313	4.546	8,623	+0.25(+5.87%)
Jun 12, 2008	4.453	4.518	4.238	4.294	7,341	-0.20(-4.37%)
Jun 11, 2008	4.453	4.556	4.453	4.490	1,928	+0.00(+0.00%)
Jun 10, 2008	4.462	4.584	4.453	4.490	2,570	-0.04(-0.82%)
Jun 09, 2008	4.444	4.528	4.154	4.528	22,905	-0.04(-0.82%)
Jun 06, 2008	4.733	4.733	4.509	4.565	3,438	-0.11(-2.40%)
Jun 05, 2008	4.425	4.677	4.406	4.677	2,113	+0.05(+1.01%)
Jun 04, 2008	4.462	4.630	4.406	4.630	15,928	+0.04(+0.81%)
Jun 03, 2008	4.425	4.593	4.388	4.593	11,801	+0.20(+4.46%)
Jun 02, 2008	4.668	4.668	4.397	4.397	9,377	-0.27(-5.80%)
May 30, 2008	4.537	4.668	4.434	4.668	13,847	+0.07(+1.63%)
May 29, 2008	4.789	4.798	4.574	4.593	6,262	+0.02(+0.41%)
May 28, 2008	4.593	4.854	4.574	4.574	20,187	+0.12(+2.73%)
May 27, 2008	4.481	4.481	4.341	4.453	5,710	-0.02(-0.42%)
May 26, 2008	4.313	4.472	4.248	4.472	12,450	+0.00(+0.00%)
May 23, 2008	4.313	4.472	4.248	4.472	12,450	+0.14(+3.23%)
May 22, 2008	4.388	4.425	4.210	4.332	18,976	-0.10(-2.32%)
May 21, 2008	4.388	4.434	4.378	4.434	539	+0.00(+0.00%)
May 20, 2008	4.434	4.481	4.406	4.434	24,287	-0.02(-0.42%)
May 19, 2008	4.546	4.556	4.434	4.453	14,374	+0.06(+1.27%)
May 16, 2008	4.612	4.612	4.210	4.397	6,864	+0.28(+6.68%)
May 15, 2008	4.210	4.210	4.061	4.122	24,504	-0.19(-4.44%)
May 14, 2008	4.388	4.388	4.276	4.313	6,728	+0.25(+6.21%)
May 13, 2008	4.192	4.201	4.024	4.061	8,355	-0.08(-2.03%)
May 12, 2008	4.350	4.397	3.968	4.145	19,647	-0.08(-1.99%)
May 09, 2008	4.210	4.229	4.061	4.229	6,105	-0.16(-3.62%)
May 08, 2008	4.528	4.528	4.201	4.388	29,641	-0.16(-3.49%)
May 07, 2008	4.276	4.556	4.276	4.546	11,844	+0.41(+9.93%)
May 06, 2008	4.108	4.257	4.098	4.136	17,024	+0.06(+1.37%)
May 05, 2008	4.014	4.108	4.014	4.080	11,439	+0.01(+0.23%)
May 02, 2008	3.958	4.073	3.958	4.070	5,129	+0.10(+2.59%)

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.