Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	3.006	3.014	2.904	2.904	6,149	-0.07(-2.29%)
Aug 27, 2009	3.039	2.972	2.972	2.972	9,187	+0.00(+0.00%)
Aug 26, 2009	3.005	3.014	2.912	2.972	20,554	+0.13(+4.48%)
Aug 25, 2009	2.848	2.989	2.844	2.844	5,373	-0.03(-0.89%)
Aug 24, 2009	3.006	3.006	2.870	2.870	9,247	-0.11(-3.70%)
Aug 21, 2009	2.963	2.980	2.955	2.980	7,188	+0.04(+1.45%)
Aug 20, 2009	2.776	2.938	2.768	2.938	9,540	-0.03(-1.14%)
Aug 19, 2009	2.793	2.972	2.793	2.972	1,999	+0.25(+9.38%)
Aug 18, 2009	2.674	2.963	2.674	2.717	24,660	-0.04(-1.54%)
Aug 17, 2009	3.056	3.056	2.674	2.759	47,296	-0.26(-8.71%)
Aug 14, 2009	2.987	3.023	2.987	3.023	2,573	+0.05(+1.71%)
Aug 13, 2009	3.116	3.116	2.972	2.972	128,224	+0.29(+10.76%)
Aug 12, 2009	2.759	2.819	2.683	2.683	7,033	-0.20(-6.89%)
Aug 11, 2009	3.089	3.124	2.882	2.882	11,681	-0.09(-3.03%)
Aug 10, 2009	3.141	3.141	2.725	2.972	21,829	-0.17(-5.41%)
Aug 07, 2009	3.184	3.226	3.099	3.141	15,726	-0.04(-1.33%)
Aug 06, 2009	3.184	3.184	3.082	3.184	11,152	+0.03(+1.08%)
Aug 05, 2009	3.184	3.184	3.150	3.150	1,531	-0.03(-1.07%)
Aug 04, 2009	2.916	3.184	2.916	3.184	5,264	-0.01(-0.27%)
Aug 03, 2009	3.006	3.192	3.005	3.192	13,633	+0.26(+8.99%)
Jul 31, 2009	2.844	2.929	2.844	2.929	29,304	+0.09(+3.29%)
Jul 30, 2009	2.615	2.878	2.590	2.836	62,035	+0.30(+11.71%)
Jul 29, 2009	2.335	2.539	2.335	2.539	2,021	-0.01(-0.33%)
Jul 28, 2009	2.513	2.547	2.462	2.547	2,002	+0.00(+0.00%)
Jul 27, 2009	2.547	2.547	2.462	2.547	10,966	-0.00(-0.00%)
Jul 24, 2009	2.547	2.547	2.547	2.547	2,473	-0.03(-1.31%)
Jul 23, 2009	2.581	2.581	2.581	2.581	235	+0.19(+7.80%)
Jul 22, 2009	2.547	2.547	2.394	2.394	1,792	-0.15(-6.00%)
Jul 21, 2009	2.590	2.590	2.479	2.547	2,473	+0.07(+2.74%)
Jul 20, 2009	2.428	2.649	2.326	2.479	21,973	-0.20(-7.30%)
Jul 17, 2009	2.676	2.676	2.674	2.674	5,535	+0.03(+1.29%)
Jul 16, 2009	2.657	2.657	2.590	2.640	8,419	-0.03(-1.27%)
Jul 15, 2009	2.623	2.708	2.623	2.674	16,549	+0.07(+2.61%)
Jul 14, 2009	2.632	2.632	2.513	2.606	1,413	-0.03(-1.29%)
Jul 13, 2009	2.605	2.640	2.605	2.640	1,295	-0.03(-1.27%)
Jul 10, 2009	2.649	2.844	2.649	2.674	2,650	+0.03(+1.29%)
Jul 09, 2009	2.632	2.666	2.632	2.640	2,709	+0.00(+0.00%)
Jul 08, 2009	2.386	2.819	2.386	2.640	2,184	+0.01(+0.32%)
Jul 07, 2009	2.844	2.844	2.632	2.632	3,953	-0.19(-6.63%)
Jul 06, 2009	2.844	2.860	2.819	2.819	7,025	+0.02(+0.61%)
Jul 02, 2009	3.158	3.158	2.674	2.802	67,195	+0.03(+1.23%)
Jul 01, 2009	2.662	2.768	2.662	2.768	53,120	+0.08(+3.16%)
Jun 30, 2009	2.768	2.793	2.683	2.683	471	-0.08(-3.07%)
Jun 29, 2009	2.758	2.793	2.691	2.768	10,925	-0.11(-3.83%)
Jun 25, 2009	2.878	2.878	2.878	2.878	0	+0.24(+9.00%)
Jun 24, 2009	2.640	2.640	2.640	2.640	289	-0.33(-11.14%)
Jun 23, 2009	2.810	3.056	2.802	2.972	2,709	+0.21(+7.69%)
Jun 22, 2009	2.556	2.759	2.556	2.759	942	+0.00(+0.00%)
Jun 18, 2009	2.683	2.759	2.759	2.759	353	-0.00(-0.00%)
Jun 17, 2009	2.657	3.038	2.564	2.759	18,188	-0.12(-4.13%)
Jun 15, 2009	2.878	2.878	2.878	2.878	0	-0.31(-9.84%)
Jun 12, 2009	3.311	3.396	2.972	3.192	26,088	-0.06(-1.83%)
Jun 11, 2009	2.717	3.269	2.666	3.252	11,554	+0.61(+23.15%)
Jun 10, 2009	2.725	2.725	2.640	2.640	4,004	-0.03(-1.27%)
Jun 09, 2009	2.556	2.887	2.547	2.674	29,349	+0.02(+0.64%)
Jun 08, 2009	2.539	2.827	2.445	2.657	26,238	+0.21(+8.68%)
Jun 05, 2009	2.420	2.581	2.420	2.445	21,822	+0.05(+2.13%)
Jun 04, 2009	2.403	2.403	2.328	2.394	5,156	-0.02(-0.70%)
Jun 03, 2009	2.394	2.411	2.360	2.411	1,295	+0.12(+5.19%)
Jun 02, 2009	2.420	2.428	2.292	2.292	4,811	-0.09(-3.60%)
Jun 01, 2009	2.309	2.394	2.309	2.378	2,885	+0.06(+2.59%)
May 29, 2009	2.420	2.420	2.318	2.318	6,949	-0.08(-3.19%)
May 28, 2009	2.462	2.462	2.377	2.394	12,920	-0.03(-1.05%)
May 27, 2009	2.462	2.462	2.407	2.420	1,136	+0.03(+1.42%)
May 26, 2009	2.386	2.386	2.386	2.386	117	-0.03(-1.06%)
May 21, 2009	2.411	2.411	2.411	2.411	0	-0.01(-0.35%)
May 20, 2009	2.454	2.454	2.411	2.420	778	+0.04(+1.79%)
May 19, 2009	2.411	2.411	2.377	2.377	435	-0.08(-3.45%)
May 18, 2009	2.462	2.462	2.462	2.462	1,373	+0.16(+7.01%)
May 15, 2009	2.411	2.420	1.964	2.301	4,019	-0.07(-2.87%)
May 14, 2009	2.173	2.523	1.919	2.369	7,393	+0.17(+7.57%)
May 13, 2009	2.488	2.496	2.169	2.202	1,267	-0.24(-9.71%)
May 12, 2009	2.547	2.615	2.439	2.439	3,507	-0.07(-2.95%)
May 11, 2009	2.369	2.513	2.369	2.513	7,079	+0.19(+8.03%)
May 08, 2009	2.513	2.547	2.301	2.326	7,152	-0.20(-7.74%)
May 07, 2009	2.513	2.539	2.080	2.522	11,572	+0.36(+16.47%)
May 06, 2009	2.089	2.224	2.072	2.165	1,961	-0.03(-1.16%)
May 05, 2009	2.190	2.190	2.190	2.190	1,177	+0.00(+0.00%)
May 04, 2009	2.190	2.394	2.182	2.190	2,120	+0.03(+1.17%)
May 01, 2009	2.165	2.165	2.165	2.165	1,696	-0.01(-0.39%)
Apr 30, 2009	2.165	2.178	2.165	2.173	14,911	-0.14(-6.23%)
Apr 29, 2009	2.564	2.564	2.106	2.318	13,288	-0.31(-11.94%)
Apr 28, 2009	2.615	2.640	2.615	2.632	3,242	+0.05(+1.97%)
Apr 27, 2009	2.386	2.632	2.386	2.581	471	+0.12(+4.83%)
Apr 24, 2009	2.462	2.615	2.462	2.462	1,592	+0.01(+0.35%)
Apr 22, 2009	2.556	2.454	2.454	2.454	4,004	-0.10(-3.99%)
Apr 21, 2009	2.556	2.556	2.556	2.556	527	+0.01(+0.33%)
Apr 20, 2009	2.547	2.564	2.462	2.547	6,604	-0.15(-5.66%)
Apr 17, 2009	2.547	2.700	2.539	2.700	3,643	+0.41(+17.78%)
Apr 16, 2009	2.708	2.708	2.258	2.292	4,357	-0.43(-15.89%)
Apr 15, 2009	2.717	2.725	2.717	2.725	353	+0.09(+3.55%)
Apr 14, 2009	2.445	2.810	2.445	2.632	13,157	+0.22(+9.15%)
Apr 13, 2009	2.284	2.411	2.284	2.411	8,657	+0.20(+9.23%)
Apr 09, 2009	1.919	2.326	1.910	2.207	8,244	+0.08(+4.00%)
Apr 08, 2009	2.123	2.123	2.123	2.123	117	+0.20(+10.62%)
Apr 07, 2009	1.919	1.919	1.919	1.919	117	-0.13(-6.22%)
Apr 06, 2009	1.953	2.046	1.953	2.046	2,237	+0.02(+0.84%)
Apr 03, 2009	2.004	2.029	2.004	2.029	471	+0.14(+7.18%)
Apr 02, 2009	1.893	1.893	1.893	1.893	353	-0.02(-0.89%)
Apr 01, 2009	1.910	1.910	1.910	1.910	294	-0.24(-11.00%)
Mar 31, 2009	1.707	2.146	1.707	2.146	2,128	+0.28(+14.71%)
Mar 30, 2009	1.749	1.871	1.749	1.871	530	-0.46(-19.86%)
Mar 26, 2009	2.318	2.335	2.093	2.335	9,477	+0.08(+3.38%)
Mar 25, 2009	2.038	2.352	2.038	2.258	6,429	+0.22(+10.83%)
Mar 24, 2009	1.783	2.038	1.613	2.038	42,438	+0.14(+7.62%)
Mar 23, 2009	1.571	1.893	1.571	1.893	4,946	+0.05(+2.76%)
Mar 20, 2009	1.783	1.842	1.715	1.842	9,485	+0.06(+3.33%)
Mar 19, 2009	1.774	1.859	1.783	1.783	30,303	+0.03(+1.45%)
Mar 18, 2009	1.774	1.783	1.707	1.757	30,505	+0.06(+3.50%)
Mar 17, 2009	1.842	1.885	1.656	1.698	10,833	+0.00(+0.00%)
Mar 16, 2009	1.715	1.720	1.698	1.698	4,405	-0.10(-5.66%)
Mar 13, 2009	1.783	1.801	1.783	1.800	9,615	+0.08(+4.95%)
Mar 12, 2009	1.783	1.783	1.537	1.715	3,140	-0.10(-5.61%)
Mar 11, 2009	1.817	1.817	1.817	1.817	117	+0.10(+5.94%)
Mar 10, 2009	1.715	1.715	1.715	1.715	5,889	+0.09(+5.76%)
Mar 09, 2009	1.664	1.664	1.622	1.622	588	-0.04(-2.55%)
Mar 06, 2009	1.774	1.825	1.664	1.664	26,548	-0.03(-2.00%)
Mar 05, 2009	1.936	1.936	1.656	1.698	12,883	-0.23(-11.89%)
Mar 04, 2009	1.698	1.927	1.511	1.927	179,336	+0.17(+9.66%)
Mar 02, 2009	1.324	1.791	1.324	1.757	28,391	-0.19(-9.61%)
Feb 27, 2009	1.707	1.944	1.698	1.944	41,306	+0.22(+12.80%)
Feb 26, 2009	1.885	1.910	1.698	1.724	126,376	-0.19(-9.77%)
Feb 24, 2009	1.698	1.910	1.910	1.910	5,653	+0.13(+7.14%)
Feb 23, 2009	1.842	1.910	1.783	1.783	2,591	-0.07(-3.67%)
Feb 20, 2009	1.698	1.851	1.690	1.851	3,266	+0.08(+4.81%)
Feb 19, 2009	1.664	1.766	1.307	1.766	110,886	+0.03(+1.46%)
Feb 18, 2009	1.776	1.776	1.724	1.740	8,686	-0.03(-1.44%)
Feb 12, 2009	1.715	1.766	1.766	1.766	3,651	-0.02(-0.95%)
Feb 11, 2009	1.825	1.834	1.783	1.783	17,961	-0.01(-0.47%)
Feb 10, 2009	1.808	1.834	1.791	1.791	25,558	-0.05(-2.76%)
Feb 09, 2009	1.825	1.842	1.808	1.842	942	+0.02(+0.93%)
Feb 06, 2009	1.825	1.825	1.817	1.825	12,331	+0.01(+0.47%)
Feb 05, 2009	1.822	1.842	1.800	1.817	7,773	-0.03(-1.38%)
Feb 04, 2009	1.859	1.859	1.740	1.842	12,573	-0.03(-1.36%)
Feb 03, 2009	1.868	1.868	1.868	1.868	5,300	+0.01(+0.46%)
Feb 02, 2009	1.808	1.868	1.791	1.859	12,013	+0.06(+3.30%)
Jan 30, 2009	1.800	1.800	1.800	1.800	353	+0.02(+0.95%)
Jan 29, 2009	1.825	1.825	1.783	1.783	1,130	-0.04(-2.33%)
Jan 28, 2009	1.851	1.868	1.825	1.825	26,499	+0.00(+0.00%)
Jan 27, 2009	1.817	1.842	1.817	1.825	31,700	-0.01(-0.69%)
Jan 26, 2009	1.690	1.944	1.690	1.838	15,877	+0.14(+8.25%)
Jan 23, 2009	1.757	1.757	1.698	1.698	16,397	-0.06(-3.38%)
Jan 22, 2009	1.766	1.766	1.757	1.757	1,177	+0.01(+0.49%)
Jan 21, 2009	1.936	1.936	1.732	1.749	942	+0.03(+1.48%)
Jan 20, 2009	1.715	1.791	1.715	1.724	3,651	-0.04(-2.40%)
Jan 16, 2009	1.944	1.953	1.681	1.766	88,805	+0.02(+0.97%)
Jan 15, 2009	1.740	1.749	1.740	1.749	2,944	-0.08(-4.19%)
Jan 14, 2009	1.834	1.868	1.825	1.825	1,889	+0.00(+0.00%)
Jan 13, 2009	1.766	1.825	1.766	1.825	235	+0.00(+0.00%)
Jan 12, 2009	1.800	1.834	1.749	1.825	2,220	-0.03(-1.83%)
Jan 09, 2009	1.910	1.910	1.698	1.859	404,697	+0.04(+2.34%)
Jan 08, 2009	2.386	2.403	1.817	1.817	120,378	-0.31(-14.57%)
Jan 07, 2009	2.216	2.437	2.046	2.127	6,567	+0.17(+8.44%)
Jan 06, 2009	2.258	2.275	1.961	1.961	18,851	-0.42(-17.73%)
Jan 05, 2009	1.690	2.384	1.681	2.384	90,280	+0.57(+31.22%)
Jan 02, 2009	1.681	1.825	1.596	1.817	19,080	-0.14(-7.28%)
Dec 31, 2008	1.630	1.960	1.630	1.960	5,999	+0.26(+15.40%)
Dec 30, 2008	1.656	1.698	1.613	1.698	2,135	+0.04(+2.56%)
Dec 29, 2008	1.910	1.910	1.656	1.656	3,533	+0.00(+0.00%)
Dec 26, 2008	2.106	2.122	1.656	1.656	2,004	-0.31(-15.94%)
Dec 24, 2008	1.970	1.970	1.732	1.970	11,601	+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	13,919	+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	4,357	-0.01(-0.46%)
Dec 16, 2008	2.454	1.859	1.859	1.859	117	+0.01(+0.46%)
Dec 12, 2008	2.437	1.851	1.851	1.851	27,090	+0.18(+10.65%)
Dec 11, 2008	1.698	1.698	1.673	1.673	16,833	-0.07(-3.90%)
Dec 10, 2008	1.732	1.740	1.681	1.740	4,334	+0.02(+0.99%)
Dec 09, 2008	1.690	1.740	1.656	1.723	11,890	+0.03(+1.50%)
Dec 08, 2008	1.740	1.783	1.681	1.698	35,947	-0.01(-0.50%)
Dec 05, 2008	1.774	1.817	1.707	1.707	7,647	-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	5,064	-0.01(-0.45%)
Dec 01, 2008	2.377	2.377	1.927	1.927	7,773	-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	2.123	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%)

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.