Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	2.531	2.538	2.531	2.531	6,134	+0.01(+0.45%)
Oct 28, 2010	2.514	2.559	2.413	2.520	9,256	-0.01(-0.44%)
Oct 27, 2010	2.458	2.576	2.447	2.531	32,587	+0.12(+5.14%)
Oct 25, 2010	2.497	2.497	2.402	2.407	17,332	-0.09(-3.60%)
Oct 22, 2010	2.514	2.514	2.475	2.497	3,477	-0.01(-0.22%)
Oct 21, 2010	2.424	2.507	2.424	2.503	1,333	-0.01(-0.45%)
Oct 20, 2010	2.424	2.531	2.424	2.514	13,493	+0.09(+3.71%)
Oct 19, 2010	2.621	2.621	2.424	2.424	23,508	-0.16(-6.10%)
Oct 18, 2010	2.525	2.638	2.508	2.582	51,564	+0.17(+6.99%)
Oct 15, 2010	2.577	2.587	2.407	2.413	17,042	-0.13(-5.30%)
Oct 14, 2010	2.638	2.638	2.542	2.548	8,025	-0.07(-2.79%)
Oct 13, 2010	2.615	2.672	2.615	2.621	15,950	+0.02(+0.65%)
Oct 12, 2010	2.607	2.638	2.576	2.604	11,201	+0.03(+1.09%)
Oct 11, 2010	2.604	2.643	2.548	2.576	44,441	-0.02(-0.65%)
Oct 08, 2010	2.548	2.632	2.548	2.593	12,513	+0.01(+0.44%)
Oct 07, 2010	2.559	2.665	2.548	2.582	20,571	+0.00(+0.00%)
Oct 06, 2010	2.553	2.677	2.553	2.582	28,892	-0.01(-0.22%)
Oct 05, 2010	2.643	2.672	2.587	2.587	18,957	-0.03(-1.08%)
Oct 04, 2010	2.643	2.739	2.587	2.615	51,910	-0.01(-0.43%)
Oct 01, 2010	2.711	2.711	2.621	2.627	21,869	-0.08(-2.91%)
Sep 30, 2010	2.745	2.773	2.677	2.705	12,392	-0.03(-1.23%)
Sep 29, 2010	2.767	2.767	2.739	2.739	4,343	-0.02(-0.81%)
Sep 28, 2010	2.829	2.840	2.672	2.762	6,436	-0.02(-0.81%)
Sep 27, 2010	2.795	2.846	2.657	2.784	11,871	-0.07(-2.56%)
Sep 24, 2010	2.868	2.941	2.728	2.857	9,018	-0.01(-0.39%)
Sep 23, 2010	2.818	2.918	2.627	2.868	23,892	+0.05(+1.80%)
Sep 22, 2010	2.930	2.936	2.812	2.818	3,984	-0.26(-8.58%)
Sep 21, 2010	3.076	3.127	2.958	3.082	30,855	+0.04(+1.29%)
Sep 20, 2010	3.093	3.262	2.885	3.043	44,597	-0.11(-3.39%)
Sep 17, 2010	3.026	3.150	2.941	3.150	24,518	+0.07(+2.19%)
Sep 15, 2010	2.947	3.082	2.941	3.082	46,320	+0.05(+1.67%)
Sep 14, 2010	2.863	3.031	2.700	3.031	39,653	+0.17(+5.89%)
Sep 13, 2010	2.812	2.947	2.537	2.863	41,548	+0.12(+4.30%)
Sep 10, 2010	2.801	2.801	2.683	2.745	8,001	-0.01(-0.20%)
Sep 09, 2010	2.705	2.812	2.666	2.750	9,622	+0.04(+1.45%)
Sep 08, 2010	2.722	2.756	2.627	2.711	11,996	+0.12(+4.78%)
Sep 07, 2010	2.739	2.745	2.537	2.587	21,225	-0.14(-5.15%)
Sep 03, 2010	2.756	2.756	2.728	2.728	5,799	+0.02(+0.62%)
Sep 01, 2010	2.582	2.711	2.711	2.711	11,557	-0.04(-1.58%)
Aug 31, 2010	2.756	2.762	2.638	2.755	18,004	-0.04(-1.46%)
Aug 30, 2010	2.807	2.807	2.795	2.795	355	+0.03(+1.02%)
Aug 27, 2010	2.756	2.801	2.756	2.767	6,400	+0.01(+0.41%)
Aug 26, 2010	2.863	2.863	2.756	2.756	8,100	+0.02(+0.62%)
Aug 25, 2010	2.874	2.874	2.739	2.739	9,423	-0.20(-6.71%)
Aug 24, 2010	2.587	2.986	2.497	2.936	74,013	+0.19(+6.97%)
Aug 23, 2010	2.840	2.919	2.683	2.745	24,774	-0.10(-3.37%)
Aug 20, 2010	2.902	2.902	2.812	2.840	6,391	-0.07(-2.32%)
Aug 19, 2010	3.003	3.003	2.902	2.908	8,109	-0.15(-4.79%)
Aug 18, 2010	3.065	3.093	3.037	3.054	8,490	-0.00(-0.11%)
Aug 17, 2010	3.150	3.150	3.057	3.057	7,058	-0.04(-1.34%)
Aug 16, 2010	3.144	3.155	3.065	3.099	35,597	+0.01(+0.18%)
Aug 13, 2010	3.071	3.093	3.043	3.093	31,061	+0.00(+0.00%)
Aug 12, 2010	2.981	3.093	2.902	3.093	23,329	+0.08(+2.80%)
Aug 11, 2010	2.967	3.009	2.919	3.009	7,995	-0.01(-0.37%)
Aug 10, 2010	2.874	3.037	2.857	3.020	21,309	-0.06(-1.83%)
Aug 09, 2010	2.925	3.076	2.857	3.076	50,342	+0.21(+7.25%)
Aug 06, 2010	2.784	2.868	2.756	2.868	8,698	+0.08(+3.05%)
Aug 05, 2010	2.818	2.818	2.739	2.783	11,544	+0.01(+0.18%)
Aug 04, 2010	2.747	2.784	2.722	2.778	9,505	+0.07(+2.49%)
Aug 02, 2010	2.756	2.711	2.711	2.711	60,807	+0.00(+0.00%)
Jul 30, 2010	2.565	2.868	2.559	2.711	109,481	+0.01(+0.42%)
Jul 29, 2010	2.593	2.700	2.587	2.700	6,045	+0.08(+3.23%)
Jul 28, 2010	2.565	2.655	2.565	2.615	3,269	-0.11(-4.12%)
Jul 27, 2010	2.700	2.728	2.587	2.728	24,845	+0.06(+2.43%)
Jul 26, 2010	2.570	2.767	2.565	2.663	14,055	+0.05(+1.83%)
Jul 23, 2010	2.632	2.632	2.601	2.615	3,781	+0.01(+0.22%)
Jul 22, 2010	2.593	2.705	2.593	2.610	7,951	+0.02(+0.87%)
Jul 21, 2010	2.593	2.688	2.587	2.587	28,679	-0.15(-5.54%)
Jul 20, 2010	2.357	2.756	2.328	2.739	105,782	+0.32(+13.06%)
Jul 19, 2010	2.553	2.587	2.362	2.423	56,889	-0.17(-6.56%)
Jul 16, 2010	2.688	2.688	2.587	2.593	16,891	-0.16(-5.92%)
Jul 15, 2010	2.812	2.812	2.632	2.756	23,341	-0.06(-2.00%)
Jul 14, 2010	2.812	2.812	2.733	2.812	28,595	+0.00(+0.00%)
Jul 13, 2010	2.750	2.812	2.621	2.812	30,823	+0.07(+2.48%)
Jul 12, 2010	2.576	2.750	2.576	2.744	32,478	+0.09(+3.37%)
Jul 09, 2010	2.672	2.672	2.610	2.655	7,028	-0.01(-0.53%)
Jul 08, 2010	2.610	2.669	2.588	2.669	2,965	+0.05(+1.82%)
Jul 07, 2010	2.548	2.693	2.542	2.621	6,863	+0.02(+0.65%)
Jul 06, 2010	2.745	2.750	2.532	2.604	26,097	-0.08(-3.14%)
Jul 02, 2010	2.728	2.739	2.644	2.688	13,863	-0.08(-3.04%)
Jul 01, 2010	2.778	2.778	2.559	2.773	25,187	+0.01(+0.41%)
Jun 30, 2010	2.688	2.762	2.677	2.762	34,201	+0.11(+4.03%)
Jun 29, 2010	2.452	2.728	2.430	2.655	36,696	-0.11(-3.87%)
Jun 25, 2010	2.812	2.829	2.756	2.762	79,057	-0.05(-1.80%)
Jun 24, 2010	2.801	2.812	2.790	2.812	34,824	+0.01(+0.20%)
Jun 23, 2010	2.762	2.812	2.762	2.807	17,869	+0.02(+0.61%)
Jun 22, 2010	2.868	3.105	2.739	2.790	99,245	-0.02(-0.80%)
Jun 21, 2010	2.790	2.812	2.745	2.812	57,771	+0.08(+3.09%)
Jun 18, 2010	2.784	2.784	2.688	2.728	32,654	+0.03(+1.25%)
Jun 17, 2010	2.643	2.700	2.615	2.694	20,027	+0.10(+3.68%)
Jun 16, 2010	2.582	2.643	2.531	2.598	25,249	+0.05(+1.99%)
Jun 15, 2010	2.643	2.717	2.469	2.548	48,301	-0.09(-3.41%)
Jun 14, 2010	2.711	2.711	2.492	2.638	51,939	+0.08(+3.08%)
Jun 11, 2010	2.643	2.700	2.520	2.559	45,221	-0.19(-6.95%)
Jun 10, 2010	2.430	2.750	2.351	2.750	44,393	+0.32(+13.19%)
Jun 09, 2010	2.660	2.660	2.390	2.430	73,570	-0.19(-7.10%)
Jun 08, 2010	2.447	2.688	2.368	2.615	95,605	+0.14(+5.68%)
Jun 07, 2010	2.790	2.790	2.390	2.475	47,286	-0.31(-11.11%)
Jun 04, 2010	2.773	2.807	2.672	2.784	18,365	-0.02(-0.60%)
Jun 03, 2010	2.812	2.823	2.801	2.801	39,651	-0.01(-0.40%)
Jun 02, 2010	2.812	2.812	2.784	2.812	15,157	+0.00(+0.00%)
Jun 01, 2010	2.750	2.812	2.747	2.812	67,518	+0.11(+4.17%)
May 28, 2010	2.621	2.728	2.582	2.700	31,342	+0.08(+3.00%)
May 27, 2010	2.525	2.643	2.525	2.621	11,516	+0.11(+4.48%)
May 26, 2010	2.475	2.542	2.469	2.508	6,834	+0.04(+1.59%)
May 25, 2010	2.559	2.559	2.418	2.469	24,547	-0.05(-2.01%)
May 24, 2010	2.441	2.593	2.385	2.520	46,729	+0.15(+6.41%)
May 21, 2010	2.570	2.643	2.340	2.368	53,343	-0.19(-7.27%)
May 20, 2010	2.508	2.700	2.390	2.553	77,174	-0.15(-5.62%)
May 19, 2010	2.700	2.767	2.643	2.705	30,233	+0.01(+0.21%)
May 18, 2010	2.778	2.778	2.556	2.700	68,058	+0.14(+5.49%)
May 17, 2010	2.418	2.610	2.351	2.559	62,344	+0.25(+10.71%)
May 14, 2010	2.362	2.362	2.148	2.312	19,604	-0.07(-2.84%)
May 13, 2010	2.340	2.379	2.255	2.379	7,369	+0.07(+3.17%)
May 12, 2010	2.306	2.334	2.238	2.306	3,275	+0.03(+1.49%)
May 11, 2010	2.233	2.278	2.199	2.272	4,564	+0.03(+1.44%)
May 10, 2010	2.244	2.503	2.137	2.240	16,274	+0.12(+5.64%)
May 07, 2010	2.081	2.188	2.081	2.120	58,096	-0.11(-4.80%)
May 06, 2010	2.109	2.334	2.053	2.227	45,972	+0.13(+6.17%)
May 05, 2010	2.295	2.362	2.087	2.098	80,675	-0.23(-9.77%)
May 04, 2010	2.261	2.373	2.244	2.325	5,111	-0.07(-2.73%)
May 03, 2010	2.137	2.413	2.127	2.390	23,784	+0.22(+10.39%)
Apr 30, 2010	2.109	2.222	2.109	2.165	10,157	-0.03(-1.28%)
Apr 29, 2010	2.165	2.216	2.146	2.193	7,608	+0.03(+1.30%)
Apr 28, 2010	2.447	2.472	2.053	2.165	115,586	-0.28(-11.49%)
Apr 27, 2010	2.503	2.742	2.447	2.447	31,792	-0.06(-2.25%)
Apr 26, 2010	2.492	2.688	2.475	2.503	24,044	-0.06(-2.20%)
Apr 23, 2010	2.610	2.672	2.559	2.559	27,011	-0.06(-2.15%)
Apr 22, 2010	2.666	2.700	2.543	2.615	13,066	+0.20(+8.14%)
Apr 21, 2010	2.379	2.784	2.262	2.418	66,616	+0.09(+3.81%)
Apr 20, 2010	2.238	2.368	2.238	2.330	18,313	+0.06(+2.78%)
Apr 19, 2010	2.216	2.412	2.216	2.267	41,973	-0.07(-3.12%)
Apr 16, 2010	2.154	2.379	2.109	2.340	57,687	+0.29(+13.97%)
Apr 15, 2010	1.912	2.103	1.912	2.053	34,786	+0.15(+7.99%)
Apr 14, 2010	1.912	1.912	1.845	1.901	7,476	-0.01(-0.59%)
Apr 13, 2010	1.828	1.912	1.818	1.912	23,380	+0.12(+6.58%)
Apr 12, 2010	1.687	1.811	1.682	1.794	32,534	+0.11(+6.33%)
Apr 09, 2010	1.687	1.687	1.682	1.687	20,159	+0.01(+0.33%)
Apr 08, 2010	1.642	1.682	1.603	1.682	24,387	+0.03(+2.05%)
Apr 07, 2010	1.603	1.665	1.580	1.648	711	+0.04(+2.81%)
Apr 06, 2010	1.575	1.603	1.575	1.603	6,934	+0.01(+0.71%)
Apr 05, 2010	1.569	1.676	1.567	1.592	21,425	+0.11(+7.60%)
Apr 01, 2010	1.513	1.479	1.479	1.479	1,244	-0.01(-0.38%)
Mar 31, 2010	1.496	1.496	1.474	1.485	3,378	+0.01(+0.76%)
Mar 30, 2010	1.468	1.474	1.468	1.474	5,013	-0.03(-1.87%)
Mar 29, 2010	1.547	1.547	1.485	1.502	1,911	-0.01(-0.74%)
Mar 26, 2010	1.552	1.558	1.507	1.513	7,713	+0.07(+5.08%)
Mar 25, 2010	1.519	1.597	1.423	1.440	17,189	-0.03(-1.92%)
Mar 24, 2010	1.530	1.603	1.412	1.468	52,586	-0.13(-7.87%)
Mar 23, 2010	1.603	1.642	1.558	1.593	44,235	-0.03(-1.97%)
Mar 22, 2010	1.434	1.625	1.384	1.625	110,138	+0.19(+13.33%)
Mar 19, 2010	1.434	1.440	1.378	1.434	16,400	+0.00(+0.00%)
Mar 18, 2010	1.490	1.502	1.434	1.434	6,518	-0.06(-3.77%)
Mar 17, 2010	1.462	1.490	1.451	1.490	11,480	+0.03(+1.92%)
Mar 16, 2010	1.389	1.462	1.372	1.462	6,262	+0.00(+0.00%)
Mar 15, 2010	1.462	1.462	1.417	1.462	9,016	+0.02(+1.56%)
Mar 12, 2010	1.457	1.457	1.367	1.440	17,957	-0.03(-1.91%)
Mar 11, 2010	1.462	1.468	1.440	1.468	10,499	+0.01(+0.39%)
Mar 10, 2010	1.457	1.462	1.445	1.462	20,802	+0.01(+0.37%)
Mar 09, 2010	1.457	1.457	1.434	1.457	7,556	-0.05(-3.36%)
Mar 08, 2010	1.451	1.513	1.440	1.507	36,298	+0.06(+4.28%)
Mar 05, 2010	1.547	1.547	1.434	1.445	35,231	+0.02(+1.18%)
Mar 04, 2010	1.445	1.445	1.378	1.429	4,793	-0.02(-1.17%)
Mar 03, 2010	1.485	1.490	1.429	1.445	1,955	-0.06(-4.10%)
Mar 02, 2010	1.482	1.507	1.468	1.507	3,911	+0.02(+1.13%)
Mar 01, 2010	1.474	1.496	1.395	1.490	7,997	+0.05(+3.52%)
Feb 26, 2010	1.468	1.518	1.431	1.440	13,669	-0.02(-1.16%)
Feb 25, 2010	1.423	1.479	1.339	1.457	34,072	+0.10(+7.02%)
Feb 24, 2010	1.507	1.530	1.327	1.361	63,483	-0.15(-10.04%)
Feb 23, 2010	1.355	1.530	1.327	1.513	53,507	+0.14(+10.25%)
Feb 22, 2010	1.406	1.412	1.327	1.372	28,311	-0.06(-3.94%)
Feb 19, 2010	1.429	1.429	1.429	1.429	177	-0.02(-1.17%)
Feb 18, 2010	1.445	1.445	1.445	1.445	3,022	-0.02(-1.49%)
Feb 17, 2010	1.429	1.467	1.429	1.467	2,489	+0.04(+2.72%)
Feb 16, 2010	1.400	1.468	1.361	1.429	21,394	-0.08(-5.22%)
Feb 12, 2010	1.519	1.507	1.507	1.507	32,004	-0.01(-0.74%)
Feb 11, 2010	1.350	1.541	1.350	1.519	14,752	+0.20(+14.89%)
Feb 10, 2010	1.389	1.389	1.305	1.322	30,900	-0.14(-9.62%)
Feb 09, 2010	1.485	1.485	1.462	1.462	711	-0.03(-1.89%)
Feb 08, 2010	1.316	1.541	1.282	1.490	40,901	+0.08(+6.00%)
Feb 05, 2010	1.406	1.406	1.373	1.406	2,851	-0.06(-4.21%)
Feb 04, 2010	1.462	1.468	1.434	1.468	1,511	-0.05(-2.97%)
Feb 02, 2010	1.513	1.513	1.513	1.513	2,667	-0.03(-1.82%)
Feb 01, 2010	1.429	1.541	1.423	1.541	17,488	+0.17(+12.76%)
Jan 29, 2010	1.406	1.423	1.367	1.367	19,686	-0.06(-3.95%)
Jan 28, 2010	1.434	1.468	1.406	1.423	10,948	-0.07(-4.89%)
Jan 27, 2010	1.530	1.530	1.462	1.496	37,231	-0.03(-2.21%)
Jan 26, 2010	1.316	1.547	1.282	1.530	40,183	+0.20(+15.25%)
Jan 25, 2010	1.310	1.367	1.265	1.327	9,949	+0.04(+3.51%)
Jan 22, 2010	1.361	1.361	1.282	1.282	1,308	-0.02(-1.30%)
Jan 21, 2010	1.305	1.355	1.299	1.299	14,238	-0.05(-3.35%)
Jan 20, 2010	1.417	1.417	1.288	1.344	12,558	-0.07(-5.16%)
Jan 19, 2010	1.434	1.541	1.417	1.417	4,160	-0.01(-0.79%)
Jan 15, 2010	1.490	1.429	1.429	1.429	23,647	-0.04(-3.05%)
Jan 13, 2010	1.434	1.474	1.474	1.474	5,511	+0.05(+3.52%)
Jan 12, 2010	1.406	1.462	1.384	1.423	3,598	-0.04(-2.65%)
Jan 11, 2010	1.431	1.474	1.431	1.462	8,356	+0.08(+6.12%)
Jan 08, 2010	1.552	1.575	1.344	1.378	46,166	-0.11(-7.55%)
Jan 07, 2010	1.322	1.569	1.322	1.490	21,371	+0.17(+12.76%)
Jan 06, 2010	1.400	1.440	1.282	1.322	25,562	-0.04(-2.89%)
Jan 05, 2010	1.519	1.687	1.361	1.361	39,045	-0.16(-10.37%)
Jan 04, 2010	1.254	1.580	1.254	1.519	58,187	+0.12(+8.87%)
Dec 31, 2009	1.355	1.395	1.395	1.395	3,733	+0.15(+12.04%)
Dec 30, 2009	1.254	1.265	1.243	1.245	4,368	-0.04(-3.34%)
Dec 29, 2009	1.294	1.322	1.249	1.288	4,978	-0.01(-0.43%)
Dec 28, 2009	1.344	1.395	1.294	1.294	4,990	-0.01(-0.86%)
Dec 24, 2009	1.294	1.625	1.159	1.305	74,576	+0.01(+0.87%)
Dec 23, 2009	1.457	1.457	1.282	1.294	18,754	-0.09(-6.50%)
Dec 22, 2009	1.310	1.625	1.198	1.384	108,423	+0.04(+3.14%)
Dec 21, 2009	1.474	1.541	1.341	1.341	17,264	-0.13(-8.97%)
Dec 18, 2009	1.462	1.547	1.445	1.474	52,771	+0.13(+10.08%)
Dec 17, 2009	1.153	1.513	1.153	1.339	74,640	+0.14(+11.74%)
Dec 16, 2009	1.243	1.243	1.136	1.198	14,816	-0.10(-7.79%)
Dec 15, 2009	1.265	1.299	1.265	1.299	1,955	+0.01(+0.87%)
Dec 14, 2009	1.316	1.316	1.277	1.288	6,118	-0.02(-1.72%)
Dec 11, 2009	1.243	1.310	1.237	1.310	4,825	+0.02(+1.39%)
Dec 10, 2009	1.201	1.310	1.102	1.292	22,979	+0.14(+12.10%)
Dec 09, 2009	1.159	1.159	1.153	1.153	1,689	-0.02(-1.44%)
Dec 08, 2009	1.187	1.192	1.164	1.170	5,202	-0.01(-0.95%)
Dec 07, 2009	1.187	1.187	1.181	1.181	5,031	-0.01(-0.47%)
Dec 04, 2009	1.187	1.187	1.187	1.187	341	+0.01(+0.48%)
Dec 02, 2009	1.170	1.181	1.181	1.181	11,201	-0.03(-2.60%)
Dec 01, 2009	1.305	1.305	1.209	1.213	2,667	-0.15(-11.28%)
Nov 25, 2009	1.237	1.367	1.367	1.367	711	+0.13(+10.96%)
Nov 24, 2009	1.237	1.249	1.232	1.232	3,861	+0.00(+0.00%)
Nov 23, 2009	1.367	1.372	1.232	1.232	19,385	-0.14(-10.25%)
Nov 20, 2009	1.372	1.372	1.372	1.372	177	+0.01(+0.41%)
Nov 19, 2009	1.361	1.367	1.361	1.367	533	-0.04(-2.80%)
Nov 18, 2009	1.400	1.406	1.400	1.406	1,422	+0.00(+0.00%)
Nov 17, 2009	1.350	1.406	1.350	1.406	3,120	+0.03(+2.46%)
Nov 16, 2009	1.310	1.406	1.310	1.372	11,841	+0.07(+5.17%)
Nov 13, 2009	1.310	1.406	1.299	1.305	24,749	+0.04(+3.12%)
Nov 12, 2009	1.265	1.400	1.265	1.265	2,489	+0.08(+7.14%)
Nov 11, 2009	1.181	1.181	1.136	1.181	17,559	-0.02(-1.86%)
Nov 10, 2009	1.271	1.271	1.153	1.204	52,606	-0.15(-11.02%)
Nov 09, 2009	1.400	1.406	1.221	1.353	17,095	+0.01(+1.05%)
Nov 06, 2009	1.361	1.412	1.153	1.339	34,427	-0.22(-14.39%)
Nov 05, 2009	1.445	1.569	1.440	1.564	10,547	+0.13(+9.02%)
Nov 04, 2009	1.400	1.434	1.389	1.434	4,324	+0.05(+3.65%)
Nov 03, 2009	1.355	1.402	1.350	1.384	7,542	-0.01(-0.80%)

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.