Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	2.400	2.440	2.190	2.420	374,011	-0.02(-0.82%)
Apr 29, 2008	2.580	2.630	2.410	2.440	197,150	-0.15(-5.79%)
Apr 28, 2008	2.630	2.640	2.300	2.590	280,771	+0.06(+2.37%)
Apr 25, 2008	2.500	2.620	2.480	2.530	238,093	+0.06(+2.43%)
Apr 24, 2008	2.350	2.500	2.300	2.470	361,000	+0.16(+6.93%)
Apr 23, 2008	2.400	2.510	2.200	2.310	290,261	-0.08(-3.35%)
Apr 22, 2008	2.200	2.440	2.200	2.390	483,509	+0.19(+8.64%)
Apr 21, 2008	2.110	2.550	2.110	2.200	357,776	+0.09(+4.27%)
Apr 18, 2008	2.110	2.170	2.080	2.110	85,360	-0.04(-1.86%)
Apr 17, 2008	2.180	2.200	2.120	2.150	88,144	-0.05(-2.27%)
Apr 16, 2008	2.230	2.280	2.080	2.200	131,382	-0.03(-1.35%)
Apr 15, 2008	2.310	2.380	2.190	2.230	103,870	-0.10(-4.29%)
Apr 14, 2008	2.480	2.490	2.250	2.330	157,752	-0.13(-5.28%)
Apr 11, 2008	2.480	2.570	2.460	2.460	93,150	-0.04(-1.60%)
Apr 10, 2008	2.450	2.550	2.450	2.500	106,700	+0.04(+1.63%)
Apr 09, 2008	2.470	2.500	2.420	2.460	47,910	-0.04(-1.60%)
Apr 08, 2008	2.550	2.550	2.450	2.500	56,148	+0.00(+0.00%)
Apr 07, 2008	2.610	2.610	2.450	2.500	189,623	-0.09(-3.47%)
Apr 04, 2008	2.500	2.650	2.500	2.590	110,060	+0.09(+3.60%)
Apr 03, 2008	2.520	2.650	2.460	2.500	81,377	-0.01(-0.40%)
Apr 02, 2008	2.620	2.750	2.460	2.510	57,700	-0.14(-5.28%)
Apr 01, 2008	2.810	2.810	2.550	2.650	90,471	-0.16(-5.69%)
Mar 31, 2008	2.800	2.850	2.700	2.810	102,550	-0.01(-0.35%)
Mar 28, 2008	2.830	2.870	2.740	2.820	104,800	-0.04(-1.40%)
Mar 27, 2008	2.890	2.940	2.770	2.860	67,200	-0.09(-3.05%)
Mar 26, 2008	2.860	2.970	2.750	2.950	137,220	+0.05(+1.72%)
Mar 25, 2008	2.760	2.900	2.650	2.900	142,431	+0.15(+5.45%)
Mar 24, 2008	2.650	2.830	2.600	2.750	122,150	+0.15(+5.77%)
Mar 21, 2008	2.400	2.600	2.400	2.600	69,993	+0.00(+0.00%)
Mar 20, 2008	2.400	2.600	2.400	2.600	69,993	+0.15(+6.12%)
Mar 19, 2008	2.540	2.650	2.420	2.450	64,690	-0.09(-3.54%)
Mar 18, 2008	2.540	2.570	2.420	2.540	99,069	+0.07(+2.83%)
Mar 17, 2008	2.500	2.570	2.330	2.470	183,993	-0.11(-4.26%)
Mar 14, 2008	2.690	2.750	2.410	2.580	169,650	-0.16(-5.84%)
Mar 13, 2008	2.810	2.870	2.660	2.740	150,370	-0.01(-0.36%)
Mar 12, 2008	2.770	2.900	2.710	2.750	181,461	+0.00(+0.00%)
Mar 11, 2008	2.550	2.770	2.540	2.750	107,740	+0.25(+10.00%)
Mar 10, 2008	2.870	2.870	2.500	2.500	195,240	-0.45(-15.25%)
Mar 07, 2008	3.200	3.200	2.770	2.950	249,310	-0.21(-6.65%)
Mar 06, 2008	3.400	3.420	3.150	3.160	196,776	-0.29(-8.41%)
Mar 05, 2008	3.690	3.690	3.410	3.450	134,220	-0.10(-2.84%)
Mar 04, 2008	3.620	3.740	3.410	3.551	217,625	+0.02(+0.59%)
Mar 03, 2008	3.500	3.730	3.350	3.530	179,636	-0.01(-0.28%)
Feb 29, 2008	3.760	4.000	3.280	3.540	633,584	-0.26(-6.84%)
Feb 28, 2008	3.330	3.810	3.330	3.800	366,077	+0.55(+16.92%)
Feb 27, 2008	3.100	3.270	3.100	3.250	193,627	+0.10(+3.17%)
Feb 26, 2008	3.330	3.400	3.110	3.150	384,787	-0.28(-8.16%)
Feb 25, 2008	3.580	3.800	3.400	3.430	391,514	-0.01(-0.29%)
Feb 22, 2008	3.200	3.480	3.150	3.440	182,239	+0.34(+10.97%)
Feb 21, 2008	3.000	3.140	3.000	3.100	62,650	+0.11(+3.68%)
Feb 20, 2008	2.890	3.010	2.850	2.990	33,598	+0.06(+2.05%)
Feb 19, 2008	2.890	2.970	2.890	2.930	33,800	+0.04(+1.38%)
Feb 18, 2008	3.080	3.080	2.890	2.890	0	+0.00(+0.00%)
Feb 15, 2008	3.080	3.080	2.890	2.890	44,900	-0.14(-4.62%)
Feb 14, 2008	2.860	3.100	2.839	3.030	114,890	+0.21(+7.45%)
Feb 13, 2008	2.700	2.820	2.650	2.820	73,000	+0.10(+3.68%)
Feb 12, 2008	2.760	2.760	2.630	2.720	32,900	+0.01(+0.37%)
Feb 11, 2008	2.680	2.760	2.650	2.710	63,400	+0.03(+1.12%)
Feb 08, 2008	2.670	2.710	2.380	2.680	127,100	+0.13(+5.10%)
Feb 07, 2008	2.550	2.610	2.370	2.550	91,000	-0.08(-3.04%)
Feb 06, 2008	2.800	2.870	2.520	2.630	165,300	-0.17(-6.07%)
Feb 05, 2008	2.960	2.970	2.800	2.800	57,885	-0.20(-6.67%)
Feb 04, 2008	2.890	3.200	2.830	3.000	90,797	+0.10(+3.45%)
Feb 01, 2008	3.040	3.130	2.850	2.900	146,435	-0.13(-4.29%)
Jan 31, 2008	2.520	3.100	2.490	3.030	258,400	+0.53(+21.20%)
Jan 30, 2008	2.460	2.550	2.390	2.500	100,390	+0.10(+4.17%)
Jan 29, 2008	2.510	2.510	2.370	2.400	90,224	-0.04(-1.64%)
Jan 28, 2008	2.510	2.530	2.370	2.440	125,194	-0.01(-0.41%)
Jan 25, 2008	2.670	2.690	2.450	2.450	205,950	+0.03(+1.24%)
Jan 24, 2008	2.010	2.500	2.010	2.420	183,978	+0.41(+20.40%)
Jan 23, 2008	2.150	2.180	2.010	2.010	129,049	-0.04(-1.95%)
Jan 22, 2008	2.220	2.250	1.800	2.050	315,972	-0.21(-9.29%)
Jan 21, 2008	2.280	2.310	2.110	2.260	0	+0.00(+0.00%)
Jan 18, 2008	2.280	2.310	2.110	2.260	139,090	-0.04(-1.74%)
Jan 17, 2008	2.640	2.640	2.000	2.300	222,105	-0.31(-11.88%)
Jan 16, 2008	2.680	2.770	2.550	2.610	86,050	-0.14(-5.09%)
Jan 15, 2008	2.880	2.900	2.600	2.750	160,170	-0.12(-4.18%)
Jan 14, 2008	2.990	3.040	2.840	2.870	104,350	-0.12(-4.01%)
Jan 11, 2008	3.020	3.076	2.960	2.990	58,514	-0.06(-1.97%)
Jan 10, 2008	3.100	3.133	3.050	3.050	43,844	-0.09(-2.87%)
Jan 09, 2008	3.200	3.200	3.020	3.140	47,750	-0.03(-0.95%)
Jan 08, 2008	3.150	3.260	3.100	3.170	43,250	+0.02(+0.64%)
Jan 07, 2008	3.230	3.300	3.100	3.150	38,450	-0.14(-4.26%)
Jan 04, 2008	3.410	3.410	3.190	3.290	57,983	-0.11(-3.24%)
Jan 03, 2008	3.500	3.520	3.370	3.400	61,986	+0.04(+1.19%)
Jan 02, 2008	3.020	3.380	3.010	3.360	55,832	+0.30(+9.80%)
Jan 01, 2008	3.080	3.120	3.000	3.060	101,742	+0.00(+0.00%)
Dec 31, 2007	3.080	3.120	3.000	3.060	101,742	-0.06(-1.92%)
Dec 28, 2007	3.150	3.180	2.980	3.120	111,850	-0.04(-1.27%)
Dec 27, 2007	3.140	3.240	3.060	3.160	92,146	-0.02(-0.63%)
Dec 26, 2007	3.230	3.230	3.060	3.180	90,700	+0.06(+1.92%)
Dec 24, 2007	3.160	3.180	3.070	3.120	38,045	-0.03(-0.95%)
Dec 21, 2007	3.020	3.220	3.000	3.150	166,800	+0.10(+3.28%)
Dec 20, 2007	3.210	3.250	3.050	3.050	80,900	-0.09(-2.87%)
Dec 19, 2007	3.010	3.200	3.000	3.140	79,700	+0.01(+0.32%)
Dec 18, 2007	3.300	3.300	3.030	3.130	111,600	-0.07(-2.19%)
Dec 17, 2007	3.300	3.300	3.070	3.200	120,500	-0.12(-3.61%)
Dec 14, 2007	3.510	3.510	3.290	3.320	140,440	-0.11(-3.21%)
Dec 13, 2007	3.350	3.450	3.310	3.430	46,100	+0.08(+2.39%)
Dec 12, 2007	3.350	3.430	3.300	3.350	55,200	+0.05(+1.52%)
Dec 11, 2007	3.370	3.430	3.300	3.300	95,500	-0.07(-2.08%)
Dec 10, 2007	3.310	3.450	3.310	3.370	78,900	+0.03(+0.90%)
Dec 07, 2007	3.350	3.400	3.300	3.340	87,400	-0.02(-0.60%)
Dec 06, 2007	3.450	3.450	3.300	3.360	81,670	-0.07(-2.04%)
Dec 05, 2007	3.200	3.450	3.150	3.430	200,500	+0.24(+7.52%)
Dec 04, 2007	3.460	3.460	3.140	3.190	359,590	-0.27(-7.80%)
Dec 03, 2007	3.600	3.700	3.410	3.460	85,800	-0.19(-5.21%)
Nov 30, 2007	3.550	3.740	3.550	3.650	62,000	-0.02(-0.54%)
Nov 29, 2007	3.670	3.722	3.560	3.670	46,477	-0.02(-0.60%)
Nov 28, 2007	3.730	3.730	3.350	3.692	122,250	+0.09(+2.56%)
Nov 27, 2007	3.920	3.920	3.500	3.600	103,350	-0.29(-7.46%)
Nov 26, 2007	3.910	4.100	3.850	3.890	111,700	-0.03(-0.77%)
Nov 23, 2007	4.000	4.000	3.750	3.920	75,100	+0.22(+5.95%)
Nov 21, 2007	4.000	4.000	3.020	3.700	359,200	-0.31(-7.73%)
Nov 20, 2007	4.400	4.470	4.000	4.010	114,800	-0.36(-8.24%)
Nov 19, 2007	4.500	4.580	4.280	4.370	71,400	-0.11(-2.46%)
Nov 16, 2007	4.630	4.630	4.280	4.480	132,630	-0.11(-2.40%)
Nov 15, 2007	4.300	4.590	4.280	4.590	90,000	+0.09(+2.00%)
Nov 14, 2007	4.530	4.650	4.350	4.500	123,400	+0.01(+0.22%)
Nov 13, 2007	4.790	4.790	4.400	4.490	220,340	-0.31(-6.46%)
Nov 12, 2007	4.600	4.820	4.350	4.800	361,350	+0.42(+9.59%)
Nov 09, 2007	4.350	4.500	4.280	4.380	130,700	+0.05(+1.15%)
Nov 08, 2007	4.500	4.500	4.200	4.330	101,400	-0.12(-2.70%)
Nov 07, 2007	4.510	4.510	4.240	4.450	98,350	-0.01(-0.22%)
Nov 06, 2007	4.500	4.600	4.300	4.460	218,437	+0.09(+2.06%)
Nov 05, 2007	4.000	4.370	3.930	4.370	299,900	+0.44(+11.20%)
Nov 02, 2007	3.950	3.950	3.800	3.930	66,300	-0.02(-0.51%)
Nov 01, 2007	3.980	4.000	3.800	3.950	122,400	+0.02(+0.51%)
Oct 31, 2007	3.860	3.950	3.860	3.930	89,300	+0.08(+2.08%)
Oct 30, 2007	3.850	4.030	3.850	3.850	181,200	-0.04(-1.03%)
Oct 29, 2007	4.060	4.060	3.830	3.890	98,900	-0.01(-0.26%)
Oct 26, 2007	4.070	4.100	3.820	3.900	71,100	-0.05(-1.27%)
Oct 25, 2007	3.760	3.950	3.680	3.950	113,200	+0.19(+5.05%)
Oct 24, 2007	3.760	3.830	3.670	3.760	51,100	+0.05(+1.35%)
Oct 23, 2007	3.840	3.870	3.650	3.710	78,300	-0.09(-2.37%)
Oct 22, 2007	3.600	3.800	3.600	3.800	106,800	+0.10(+2.70%)
Oct 19, 2007	4.000	4.050	3.700	3.700	83,100	-0.35(-8.64%)
Oct 18, 2007	3.900	4.130	3.870	4.050	130,700	+0.17(+4.38%)
Oct 17, 2007	3.860	3.950	3.840	3.880	59,000	+0.04(+1.04%)
Oct 16, 2007	3.800	3.980	3.751	3.840	55,300	+0.00(+0.00%)
Oct 15, 2007	3.850	3.950	3.830	3.840	71,200	+0.04(+1.05%)
Oct 12, 2007	3.720	3.800	3.670	3.800	71,400	+0.09(+2.43%)
Oct 11, 2007	3.950	3.950	3.700	3.710	107,700	-0.24(-6.08%)
Oct 10, 2007	4.080	4.080	3.912	3.950	51,600	-0.12(-2.95%)
Oct 09, 2007	4.100	4.100	3.950	4.070	75,100	-0.03(-0.73%)
Oct 08, 2007	4.000	4.160	3.950	4.100	54,200	+0.08(+1.99%)
Oct 05, 2007	4.010	4.240	4.010	4.020	64,800	-0.01(-0.25%)
Oct 04, 2007	4.000	4.100	3.850	4.030	50,100	+0.01(+0.25%)
Oct 03, 2007	4.030	4.200	4.000	4.020	57,800	-0.13(-3.13%)
Oct 02, 2007	4.250	4.300	4.020	4.150	81,500	-0.10(-2.35%)
Oct 01, 2007	4.470	4.520	4.250	4.250	123,000	-0.15(-3.41%)

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.