Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.847	3.847	3.840	3.847	1,264	-0.00(-0.01%)
Apr 29, 2009	3.752	3.847	3.752	3.847	533	+0.06(+1.49%)
Apr 28, 2009	3.706	4.080	3.664	3.791	29,949	+0.15(+4.12%)
Apr 27, 2009	3.523	3.699	3.509	3.641	7,756	+0.03(+0.92%)
Apr 24, 2009	3.629	3.629	3.495	3.608	4,476	+0.08(+2.25%)
Apr 23, 2009	3.622	3.664	3.495	3.528	2,722	+0.08(+2.18%)
Apr 22, 2009	3.446	3.488	3.446	3.453	1,703	+0.00(+0.00%)
Apr 21, 2009	3.643	3.643	3.382	3.453	2,835	+0.18(+5.38%)
Apr 20, 2009	3.424	3.424	3.276	3.276	1,419	-0.08(-2.52%)
Apr 17, 2009	3.446	3.597	3.361	3.361	19,284	-0.08(-2.45%)
Apr 16, 2009	3.453	3.453	3.446	3.446	2,980	+0.10(+2.95%)
Apr 15, 2009	3.417	3.453	3.347	3.347	7,521	-0.02(-0.73%)
Apr 14, 2009	3.269	3.382	3.269	3.372	5,733	+0.17(+5.17%)
Apr 13, 2009	3.206	3.206	3.206	3.206	844	-0.06(-1.94%)
Apr 09, 2009	3.171	3.269	3.171	3.269	9,061	+0.10(+3.07%)
Apr 08, 2009	3.171	3.178	3.171	3.172	4,148	-0.03(-1.05%)
Apr 07, 2009	3.178	3.206	3.178	3.206	567	-0.02(-0.66%)
Apr 06, 2009	3.269	3.269	3.185	3.227	5,347	-0.04(-1.29%)
Apr 03, 2009	3.248	3.269	3.248	3.269	3,142	+0.01(+0.43%)
Apr 02, 2009	3.213	3.255	3.121	3.255	5,018	-0.01(-0.22%)
Apr 01, 2009	3.086	3.262	3.086	3.262	2,696	+0.06(+1.76%)
Mar 31, 2009	3.206	3.206	3.206	3.206	752	+0.11(+3.41%)
Mar 30, 2009	3.171	3.241	3.023	3.100	2,696	-0.11(-3.33%)
Mar 26, 2009	3.213	3.213	3.100	3.207	4,833	-0.05(-1.48%)
Mar 25, 2009	3.107	3.417	3.086	3.255	5,344	+0.23(+7.57%)
Mar 24, 2009	3.100	3.206	2.861	3.026	8,093	-0.07(-2.16%)
Mar 23, 2009	3.037	3.241	2.945	3.093	3,414	+0.18(+6.30%)
Mar 20, 2009	2.995	3.058	2.910	2.910	5,251	-0.06(-2.13%)
Mar 19, 2009	2.843	3.100	2.811	2.973	4,198	+0.04(+1.20%)
Mar 17, 2009	2.783	2.938	2.938	2.938	567	+0.19(+6.92%)
Mar 16, 2009	2.748	2.748	2.748	2.748	319	+0.00(+0.00%)
Mar 13, 2009	2.748	2.748	2.642	2.748	4,542	+0.04(+1.30%)
Mar 12, 2009	2.642	2.720	2.593	2.713	3,545	-0.03(-1.03%)
Mar 11, 2009	2.579	2.818	2.565	2.741	4,642	-0.09(-3.23%)
Mar 10, 2009	2.614	2.854	2.614	2.833	10,881	+0.30(+11.98%)
Mar 09, 2009	2.600	2.642	2.466	2.530	23,905	-0.08(-2.97%)
Mar 06, 2009	2.575	2.663	2.537	2.607	18,630	-0.20(-7.20%)
Mar 05, 2009	2.783	2.809	2.614	2.809	1,135	+0.00(+0.18%)
Mar 04, 2009	2.882	2.882	2.748	2.804	865	+0.20(+7.57%)
Mar 02, 2009	2.889	2.889	2.607	2.607	4,599	-0.30(-10.19%)
Feb 27, 2009	2.825	2.903	2.818	2.903	2,270	-0.02(-0.72%)
Feb 26, 2009	2.924	3.136	2.713	2.924	3,548	+0.12(+4.27%)
Feb 25, 2009	2.818	2.847	2.783	2.804	5,534	-0.01(-0.25%)
Feb 24, 2009	2.748	2.811	2.748	2.811	3,689	-0.08(-2.68%)
Feb 23, 2009	2.720	2.889	2.720	2.889	1,539	+0.00(+0.00%)
Feb 20, 2009	2.847	2.889	2.829	2.889	6,585	-0.04(-1.20%)
Feb 19, 2009	2.995	2.995	2.903	2.924	5,466	-0.07(-2.35%)
Feb 18, 2009	3.100	3.100	2.889	2.995	17,206	-0.05(-1.62%)
Feb 17, 2009	3.002	3.044	3.002	3.044	496	-0.09(-2.92%)
Feb 13, 2009	3.107	3.283	3.107	3.136	2,978	+0.01(+0.48%)
Feb 12, 2009	3.178	3.374	3.079	3.121	18,451	-0.05(-1.58%)
Feb 11, 2009	3.121	3.316	2.959	3.171	12,077	+0.04(+1.35%)
Feb 10, 2009	3.276	3.431	3.128	3.128	4,242	-0.15(-4.43%)
Feb 09, 2009	3.128	3.274	3.128	3.274	6,213	+0.18(+5.83%)
Feb 06, 2009	3.023	3.093	2.988	3.093	5,109	+0.13(+4.52%)
Feb 05, 2009	2.889	2.973	2.889	2.959	3,054	+0.07(+2.44%)
Feb 04, 2009	2.959	2.959	2.818	2.889	7,087	+0.02(+0.74%)
Feb 03, 2009	2.818	2.868	2.762	2.868	4,165	+0.12(+4.36%)
Feb 02, 2009	2.825	2.825	2.713	2.748	3,687	-0.08(-2.98%)
Jan 30, 2009	2.826	2.833	2.826	2.833	452	-0.13(-4.29%)
Jan 29, 2009	2.938	2.959	2.937	2.959	5,292	-0.01(-0.24%)
Jan 28, 2009	2.859	2.966	2.833	2.966	6,316	+0.05(+1.69%)
Jan 27, 2009	2.713	2.931	2.713	2.917	16,688	-0.04(-1.43%)
Jan 26, 2009	2.833	2.959	2.833	2.959	15,185	+0.05(+1.69%)
Jan 23, 2009	2.656	2.910	2.656	2.910	6,888	-0.06(-1.90%)
Jan 22, 2009	2.903	3.157	2.670	2.966	11,657	-0.13(-4.32%)
Jan 21, 2009	3.037	3.136	2.973	3.100	8,577	+0.07(+2.33%)
Jan 20, 2009	3.206	3.333	2.833	3.030	55,734	-0.01(-0.23%)
Jan 16, 2009	3.206	3.206	2.797	3.037	31,222	-0.06(-2.05%)
Jan 15, 2009	3.143	3.382	2.523	3.100	16,888	+0.00(+0.00%)
Jan 14, 2009	3.474	3.474	2.959	3.100	24,592	-0.56(-15.38%)
Jan 13, 2009	3.995	3.995	3.368	3.664	54,229	-0.44(-10.65%)
Jan 12, 2009	4.052	4.108	3.875	4.101	74,473	+0.03(+0.69%)
Jan 09, 2009	4.235	4.235	3.946	4.073	58,559	-0.04(-0.86%)
Jan 08, 2009	4.052	4.411	3.523	4.108	123,699	+0.11(+2.64%)
Jan 07, 2009	4.027	4.219	4.002	4.002	243,335	-0.03(-0.63%)
Jan 06, 2009	4.178	4.380	4.027	4.027	112,553	+0.01(+0.25%)
Jan 05, 2009	3.902	4.309	3.826	4.017	109,379	+0.21(+5.56%)
Jan 02, 2009	3.348	4.415	3.348	3.806	93,162	+0.52(+15.77%)
Dec 31, 2008	3.192	3.625	2.990	3.287	40,872	+0.29(+9.75%)
Dec 30, 2008	2.809	3.131	2.809	2.995	17,101	+0.15(+5.31%)
Dec 29, 2008	2.774	2.970	2.774	2.844	18,028	-0.01(-0.35%)
Dec 26, 2008	2.895	2.968	2.794	2.854	18,274	+0.11(+3.85%)
Dec 24, 2008	2.522	2.819	2.522	2.749	9,135	-0.02(-0.73%)
Dec 23, 2008	2.744	2.794	2.744	2.769	6,851	-0.02(-0.72%)
Dec 22, 2008	2.693	2.799	2.517	2.789	44,231	-0.30(-9.63%)
Dec 19, 2008	2.995	3.296	2.995	3.086	10,200	+0.21(+7.17%)
Dec 18, 2008	2.678	2.970	2.678	2.880	25,845	+0.30(+11.72%)
Dec 17, 2008	2.487	2.729	2.467	2.578	88,923	+0.10(+4.06%)
Dec 16, 2008	2.220	2.643	2.220	2.477	21,314	-0.04(-1.60%)
Dec 15, 2008	2.517	2.517	2.517	2.517	297	-0.05(-1.77%)
Dec 12, 2008	2.542	2.744	2.542	2.562	2,630	-0.18(-6.61%)
Dec 11, 2008	2.542	2.744	2.542	2.744	595	-0.04(-1.45%)
Dec 10, 2008	2.774	2.794	2.774	2.784	3,450	-0.07(-2.38%)
Dec 08, 2008	2.769	2.852	2.852	2.852	595	+0.34(+13.53%)
Dec 04, 2008	2.593	2.512	2.512	2.512	993	-0.18(-6.73%)
Dec 03, 2008	2.693	2.693	2.693	2.693	198	-0.10(-3.60%)
Dec 02, 2008	2.794	2.794	2.794	2.794	397	+0.00(+0.00%)
Dec 01, 2008	2.648	2.794	2.648	2.794	645	-0.14(-4.80%)
Nov 28, 2008	3.146	3.146	2.935	2.935	9,544	-0.30(-9.33%)
Nov 26, 2008	3.096	3.423	3.096	3.237	8,740	+0.19(+6.28%)
Nov 25, 2008	3.041	3.046	3.041	3.046	595	+0.03(+1.00%)
Nov 24, 2008	2.794	3.015	2.528	3.015	993	+0.09(+2.92%)
Nov 21, 2008	2.844	2.930	2.844	2.930	1,986	+0.21(+7.78%)
Nov 20, 2008	2.462	2.718	2.235	2.718	2,582	+0.00(+0.00%)
Nov 19, 2008	2.718	2.718	2.718	2.718	794	-0.14(-4.76%)
Nov 18, 2008	2.854	2.854	2.854	2.854	397	-0.04(-1.39%)
Nov 17, 2008	2.895	2.895	2.895	2.895	198	+0.00(+0.00%)
Nov 14, 2008	2.895	2.895	2.895	2.895	0	+0.00(+0.00%)
Nov 13, 2008	2.794	2.895	2.779	2.895	3,015	-0.21(-6.66%)
Nov 12, 2008	3.318	3.318	3.101	3.101	1,986	-0.23(-6.95%)
Nov 11, 2008	3.333	3.333	3.333	3.333	794	-0.13(-3.64%)
Nov 10, 2008	3.625	3.625	3.458	3.458	1,986	-0.14(-3.92%)
Nov 07, 2008	3.599	3.599	3.599	3.599	198	+0.03(+0.70%)
Nov 06, 2008	3.579	3.579	3.519	3.574	2,622	-0.19(-5.08%)
Nov 05, 2008	3.760	3.766	3.760	3.766	397	-0.06(-1.58%)
Nov 03, 2008	3.826	3.826	3.826	3.826	397	+0.08(+2.15%)
Oct 30, 2008	3.640	3.745	3.745	3.745	1,191	-0.02(-0.40%)
Oct 29, 2008	3.549	3.761	3.544	3.761	844	-0.13(-3.24%)
Oct 28, 2008	3.826	3.886	3.720	3.886	2,204	-0.24(-5.85%)
Oct 27, 2008	3.927	4.128	3.620	4.128	5,178	+0.10(+2.50%)
Oct 24, 2008	3.524	4.027	3.524	4.027	1,589	-0.03(-0.74%)
Oct 23, 2008	4.058	4.058	4.058	4.058	0	+0.00(+0.00%)
Oct 22, 2008	4.058	4.058	4.058	4.058	595	+0.03(+0.75%)
Oct 17, 2008	4.027	4.027	4.027	4.027	0	+0.00(+0.00%)
Oct 16, 2008	4.455	4.455	4.027	4.027	2,046	-0.48(-10.61%)
Oct 15, 2008	4.506	4.506	4.506	4.506	198	+0.20(+4.56%)
Oct 14, 2008	4.309	4.309	4.309	4.309	198	-0.15(-3.28%)
Oct 13, 2008	4.453	4.455	4.453	4.455	975	+0.25(+5.99%)
Oct 10, 2008	4.204	4.204	4.204	4.204	397	-0.23(-5.11%)
Oct 09, 2008	4.430	4.430	4.430	4.430	595	-0.01(-0.11%)
Oct 08, 2008	4.448	4.448	4.435	4.435	397	-0.10(-2.11%)
Oct 07, 2008	4.642	4.682	4.531	4.531	6,110	-0.68(-13.04%)
Oct 03, 2008	5.185	5.210	5.210	5.210	1,390	-0.33(-5.99%)
Oct 01, 2008	5.261	5.543	5.543	5.543	1,191	+0.28(+5.36%)
Sep 30, 2008	5.261	5.261	5.261	5.261	0	+0.00(+0.00%)
Sep 29, 2008	5.266	5.266	5.044	5.261	4,370	+0.16(+3.12%)
Sep 26, 2008	5.034	5.118	5.034	5.102	2,185	+0.07(+1.34%)
Sep 25, 2008	4.636	5.210	4.636	5.034	3,635	+0.40(+8.70%)
Sep 24, 2008	4.631	4.631	4.631	4.631	854	-0.15(-3.21%)
Sep 22, 2008	4.785	4.785	4.785	4.785	0	-0.04(-0.89%)
Sep 19, 2008	4.828	4.828	4.828	4.828	0	+0.00(+0.00%)
Sep 18, 2008	4.511	4.828	4.511	4.828	19,256	-0.21(-4.10%)
Sep 17, 2008	4.793	5.034	4.793	5.034	7,123	-0.10(-1.96%)
Sep 15, 2008	5.090	5.135	5.135	5.135	4,171	-0.17(-3.13%)
Sep 11, 2008	5.301	5.301	5.301	5.301	198	-0.03(-0.47%)
Sep 03, 2008	5.417	5.326	5.326	5.326	1,191	-0.26(-4.68%)
Sep 02, 2008	5.377	5.588	5.377	5.588	876	+0.37(+7.14%)
Aug 29, 2008	5.215	5.215	5.215	5.215	1,301	-0.08(-1.52%)
Aug 28, 2008	5.296	5.296	5.296	5.296	198	+0.01(+0.10%)
Aug 27, 2008	5.160	5.291	5.160	5.291	397	-0.14(-2.50%)
Aug 26, 2008	5.044	5.427	5.044	5.427	2,582	+0.29(+5.69%)
Aug 19, 2008	5.135	5.135	5.135	5.135	198	+0.07(+1.44%)
Aug 14, 2008	5.064	5.062	5.062	5.062	794	-0.20(-3.78%)
Aug 13, 2008	5.261	5.261	5.261	5.261	0	+0.00(+0.00%)
Aug 12, 2008	5.261	5.261	5.258	5.261	993	+0.08(+1.51%)
Aug 11, 2008	5.183	5.183	5.183	5.183	0	+0.00(+0.00%)
Aug 08, 2008	5.185	5.185	5.183	5.183	397	+0.18(+3.66%)
Aug 07, 2008	5.000	5.000	5.000	5.000	0	+0.00(+0.00%)
Aug 06, 2008	5.000	5.000	5.000	5.000	198	-0.12(-2.44%)
Aug 05, 2008	5.125	5.125	5.125	5.125	0	+0.00(+0.00%)
Aug 04, 2008	5.125	5.125	5.125	5.125	0	+0.00(+0.00%)
Aug 01, 2008	5.125	5.125	5.125	5.125	0	+0.00(+0.00%)
Jul 31, 2008	5.236	5.236	5.125	5.125	3,416	-0.11(-2.02%)
Jul 30, 2008	4.954	5.231	4.954	5.231	397	+0.21(+4.11%)
Jul 29, 2008	5.024	5.024	5.024	5.024	0	+0.00(+0.00%)
Jul 28, 2008	5.024	5.024	5.024	5.024	397	-0.05(-0.99%)
Jul 25, 2008	5.074	5.074	5.074	5.074	0	+0.00(+0.00%)
Jul 24, 2008	5.074	5.074	5.074	5.074	0	+0.00(+0.00%)
Jul 23, 2008	5.034	5.095	5.034	5.074	993	+0.11(+2.23%)
Jul 22, 2008	4.747	4.964	4.747	4.964	993	-0.08(-1.50%)
Jul 21, 2008	5.231	5.231	4.989	5.039	8,940	+0.11(+2.14%)
Jul 18, 2008	4.954	4.954	4.934	4.934	595	-0.06(-1.11%)
Jul 17, 2008	4.989	4.989	4.989	4.989	1,191	+0.06(+1.12%)
Jul 16, 2008	4.934	4.934	4.934	4.934	943	-0.18(-3.45%)
Jul 15, 2008	5.064	5.110	4.964	5.110	3,388	-0.15(-2.87%)
Jul 14, 2008	5.261	5.261	5.261	5.261	0	+0.00(+0.00%)
Jul 11, 2008	5.261	5.261	5.261	5.261	786	+0.00(+0.00%)
Jul 10, 2008	5.135	5.261	5.135	5.261	985	+0.30(+5.98%)
Jul 09, 2008	4.964	4.964	4.964	4.964	0	+0.00(+0.00%)
Jul 08, 2008	4.964	4.964	4.964	4.964	0	+0.00(+0.00%)
Jul 07, 2008	4.934	5.447	4.934	4.964	3,692	-0.19(-3.71%)
Jul 04, 2008	5.155	5.155	5.155	5.155	0	+0.00(+0.00%)
Jul 03, 2008	5.155	5.155	5.155	5.155	0	+0.00(+0.00%)
Jul 02, 2008	5.155	5.155	5.155	5.155	0	+0.00(+0.00%)
Jul 01, 2008	5.155	5.155	5.155	5.155	0	+0.00(+0.00%)
Jun 30, 2008	5.155	5.155	4.989	5.155	397	+0.17(+3.43%)
Jun 27, 2008	4.984	4.984	4.984	4.984	0	+0.00(+0.00%)
Jun 26, 2008	5.009	5.009	4.984	4.984	397	-0.18(-3.51%)
Jun 25, 2008	5.165	5.165	5.165	5.165	0	+0.00(+0.00%)
Jun 24, 2008	5.165	5.165	5.165	5.165	0	+0.00(+0.00%)
Jun 23, 2008	5.165	5.165	5.165	5.165	200	-0.37(-6.73%)
Jun 20, 2008	5.538	5.538	5.538	5.538	0	+0.00(+0.00%)
Jun 19, 2008	5.422	5.538	5.422	5.538	794	+0.15(+2.80%)
Jun 18, 2008	5.387	5.387	5.387	5.387	224	-0.15(-2.73%)
Jun 17, 2008	5.538	5.538	5.538	5.538	397	+0.22(+4.17%)
Jun 16, 2008	5.286	5.316	5.195	5.316	3,023	+0.28(+5.60%)
Jun 13, 2008	5.034	5.034	5.034	5.034	0	+0.00(+0.00%)
Jun 12, 2008	5.090	5.090	5.034	5.034	794	-0.14(-2.63%)
Jun 11, 2008	5.170	5.170	5.170	5.170	0	+0.00(+0.00%)
Jun 10, 2008	5.170	5.170	5.170	5.170	0	+0.00(+0.00%)
Jun 09, 2008	5.190	5.190	5.170	5.170	2,383	+0.01(+0.10%)
Jun 06, 2008	5.185	5.185	5.165	5.165	1,110	-0.14(-2.56%)
Jun 05, 2008	5.301	5.301	5.301	5.301	397	-0.19(-3.52%)
Jun 04, 2008	5.663	5.663	5.495	5.495	3,821	-0.27(-4.68%)
Jun 03, 2008	5.789	5.789	5.764	5.764	4,171	-0.23(-3.78%)
Jun 02, 2008	6.041	6.046	5.991	5.991	6,712	-0.10(-1.65%)
May 30, 2008	6.091	6.091	6.091	6.091	198	+0.05(+0.83%)
May 29, 2008	6.041	6.041	6.041	6.041	397	-0.15(-2.44%)
May 28, 2008	6.046	6.192	5.991	6.192	11,346	-0.13(-1.99%)
May 27, 2008	6.237	6.469	6.117	6.318	7,002	+0.26(+4.28%)
May 26, 2008	6.056	6.059	6.041	6.059	993	+0.00(+0.00%)
May 23, 2008	6.056	6.059	6.041	6.059	993	-0.28(-4.48%)
May 22, 2008	6.137	6.343	6.137	6.343	595	+0.18(+2.86%)
May 21, 2008	6.167	6.167	6.167	6.167	0	+0.00(+0.00%)
May 20, 2008	6.167	6.167	6.167	6.167	397	-0.03(-0.41%)
May 19, 2008	6.192	6.192	6.192	6.192	0	+0.00(+0.00%)
May 16, 2008	6.192	6.192	6.192	6.192	0	+0.00(+0.00%)
May 15, 2008	6.192	6.192	6.192	6.192	218	-0.35(-5.38%)
May 14, 2008	6.544	6.544	6.544	6.544	397	-0.08(-1.14%)
May 13, 2008	6.373	6.620	6.373	6.620	476	+0.38(+6.05%)
May 12, 2008	6.242	6.242	6.242	6.242	0	+0.00(+0.00%)
May 09, 2008	6.167	6.242	6.167	6.242	397	+0.04(+0.65%)
May 08, 2008	6.202	6.202	6.202	6.202	0	+0.00(+0.00%)
May 07, 2008	6.202	6.202	6.202	6.202	0	+0.00(+0.00%)
May 06, 2008	6.202	6.202	6.202	6.202	0	+0.00(+0.00%)
May 05, 2008	6.011	6.202	6.011	6.202	3,778	-0.01(-0.16%)
May 02, 2008	6.212	6.212	6.212	6.212	397	+0.17(+2.83%)

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.