Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.030	2.100	2.000	2.000	7,487	-0.02(-0.99%)
May 27, 2010	2.150	2.150	1.900	2.020	3,943	+0.06(+3.06%)
May 25, 2010		1.960	1.960	1.960	0	-0.04(-2.00%)
May 24, 2010	1.900	2.000	1.900	2.000	1,611	+0.07(+3.63%)
May 21, 2010	1.930	2.030	1.930	1.930	2,247	+0.02(+1.05%)
May 20, 2010	1.900	1.910	1.900	1.910	2,905	-0.14(-6.83%)
May 19, 2010	2.050	2.050	2.050	2.050	450	-0.18(-8.07%)
May 18, 2010	2.190	2.230	2.180	2.230	3,106	+0.09(+4.21%)
May 17, 2010	2.140	2.140	2.140	2.140	1,818	-0.13(-5.73%)
May 14, 2010	2.280	2.280	2.230	2.270	2,727	+0.13(+6.07%)
May 12, 2010	2.140	2.140	2.140	2.140	0	-0.18(-7.76%)
May 11, 2010	2.320	2.320	2.320	2.320	268	+0.01(+0.43%)
May 10, 2010	2.300	2.310	2.300	2.310	1,458	+0.13(+5.96%)
May 07, 2010	2.150	2.180	2.150	2.180	1,026	-0.16(-6.84%)
May 06, 2010	2.320	2.340	2.220	2.340	9,273	+0.04(+1.74%)
May 05, 2010	2.300	2.340	2.300	2.300	2,653	-0.05(-2.13%)
May 04, 2010	2.350	2.350	2.350	2.350	1,477	-0.24(-9.27%)
Apr 30, 2010	2.590	2.590	2.590	2.590	0	+0.00(+0.00%)
Apr 29, 2010	2.590	2.590	2.590	2.590	838	+0.09(+3.60%)
Apr 28, 2010	2.500	2.580	2.500	2.500	2,792	-0.15(-5.66%)
Apr 26, 2010	2.650	2.650	2.650	2.650	964	+0.01(+0.38%)
Apr 23, 2010	2.630	2.640	2.630	2.640	1,317	+0.04(+1.54%)
Apr 22, 2010	2.670	2.670	2.600	2.600	1,832	-0.08(-2.99%)
Apr 21, 2010	2.690	2.690	2.650	2.680	3,864	+0.03(+1.13%)
Apr 20, 2010	2.650	2.650	2.650	2.650	5,000	+0.10(+3.92%)
Apr 19, 2010	2.640	2.640	2.550	2.550	5,829	-0.10(-3.77%)
Apr 16, 2010	2.650	2.650	2.650	2.650	2,364	-0.07(-2.57%)
Apr 14, 2010	2.720	2.720	2.720	2.720	0	+0.05(+1.87%)
Apr 13, 2010	2.670	2.670	2.670	2.670	693	+0.07(+2.69%)
Apr 12, 2010	2.600	2.600	2.600	2.600	317	-0.02(-0.76%)
Apr 09, 2010	2.620	2.620	2.620	2.620	1,376	+0.02(+0.77%)
Apr 07, 2010	2.600	2.600	2.600	2.600	0	+0.02(+0.78%)
Apr 05, 2010	2.580	2.580	2.580	2.580	0	+0.01(+0.39%)
Apr 01, 2010		2.570	2.570	2.570	0	+0.03(+1.18%)
Mar 31, 2010	2.570	2.570	2.500	2.540	1,920	-0.04(-1.55%)
Mar 30, 2010	2.450	2.580	2.450	2.580	901	+0.13(+5.31%)
Mar 29, 2010	2.600	2.600	2.450	2.450	714	-0.10(-3.92%)
Mar 26, 2010	2.550	2.550	2.550	2.550	1,194	+0.00(+0.00%)
Mar 25, 2010	2.550	2.550	2.370	2.550	2,196	+0.05(+2.00%)
Mar 24, 2010	2.500	2.500	2.500	2.500	332	+0.00(+0.00%)
Mar 19, 2010	2.500	2.500	2.500	2.500	0	+0.25(+11.11%)
Mar 18, 2010	2.600	2.600	2.250	2.250	984	-0.32(-12.45%)
Mar 17, 2010	2.550	2.570	2.500	2.570	5,104	+0.07(+2.80%)
Mar 16, 2010	2.450	2.500	2.450	2.500	453	+0.00(+0.00%)
Mar 15, 2010	2.580	2.580	2.450	2.500	108,196	-0.05(-1.96%)
Mar 12, 2010	2.540	2.550	2.540	2.550	1,145	+0.00(+0.00%)
Mar 10, 2010	2.550	2.550	2.550	2.550	0	+0.15(+6.25%)
Mar 09, 2010	2.400	2.400	2.400	2.400	1,006	-0.05(-2.04%)
Mar 08, 2010	2.490	2.500	2.450	2.450	2,942	+0.05(+2.08%)
Mar 05, 2010	2.450	2.450	2.400	2.400	1,168	-0.02(-0.83%)
Mar 04, 2010	2.350	2.420	2.350	2.420	2,489	+0.07(+2.98%)
Mar 03, 2010	2.400	2.520	2.350	2.350	71,578	+0.10(+4.44%)
Feb 26, 2010		2.250	2.250	2.250	0	-0.05(-2.17%)
Feb 25, 2010	2.280	2.300	2.250	2.300	1,877	-0.22(-8.73%)
Feb 24, 2010	2.300	2.520	2.300	2.520	57,878	+0.06(+2.24%)
Feb 23, 2010	2.330	2.465	2.330	2.465	165,983	+0.06(+2.70%)
Feb 22, 2010	2.400	2.400	2.400	2.400	4,977	+0.00(+0.00%)
Feb 19, 2010	2.400	2.400	2.400	2.400	639	+0.05(+2.13%)
Feb 18, 2010	2.550	2.560	2.350	2.350	276,948	-0.28(-10.65%)
Feb 17, 2010	2.630	2.630	2.630	2.630	1,184	+0.11(+4.37%)
Feb 16, 2010	2.550	2.550	2.500	2.520	13,144	-0.11(-4.18%)
Feb 12, 2010		2.630	2.630	2.630	0	+0.11(+4.37%)
Feb 11, 2010	2.500	2.520	2.500	2.520	2,317	+0.06(+2.44%)
Feb 10, 2010	2.450	2.460	2.400	2.460	7,896	+0.11(+4.68%)
Feb 08, 2010		2.350	2.350	2.350	0	+0.05(+2.17%)
Feb 05, 2010	2.470	2.470	2.300	2.300	1,209	-0.18(-7.26%)
Feb 04, 2010	2.410	2.480	2.410	2.480	3,415	+0.00(+0.00%)
Feb 03, 2010	2.500	2.500	2.450	2.480	155,756	-0.03(-1.20%)
Feb 02, 2010	2.480	2.510	2.480	2.510	472	+0.04(+1.62%)
Feb 01, 2010	2.470	2.470	2.470	2.470	247	+0.00(+0.00%)
Jan 29, 2010	2.400	2.470	2.400	2.470	4,431	-0.03(-1.20%)
Jan 28, 2010	2.500	2.500	2.500	2.500	456	+0.05(+2.04%)
Jan 27, 2010	2.500	2.510	2.450	2.450	8,344	-0.08(-3.16%)
Jan 26, 2010	2.530	2.530	2.530	2.530	482	-0.01(-0.39%)
Jan 25, 2010	2.540	2.540	2.540	2.540	1,918	+0.02(+0.79%)
Jan 22, 2010	2.520	2.520	2.520	2.520	512	-0.03(-1.18%)
Jan 21, 2010	2.750	2.750	2.550	2.550	467	+0.00(+0.00%)
Jan 20, 2010	2.550	2.550	2.550	2.550	1,113	-0.10(-3.77%)
Jan 19, 2010	2.650	2.650	2.650	2.650	1,762	-0.12(-4.33%)
Jan 15, 2010		2.770	2.770	2.770	0	+0.22(+8.63%)
Jan 12, 2010		2.550	2.550	2.550	0	-0.15(-5.56%)
Jan 11, 2010	2.690	2.700	2.650	2.700	5,254	+0.10(+3.85%)
Jan 06, 2010		2.600	2.600	2.600	0	+0.05(+1.96%)
Jan 05, 2010	2.550	2.550	2.550	2.550	1,354	-0.09(-3.41%)
Jan 04, 2010	2.640	2.640	2.640	2.640	1,641	+0.00(+0.00%)
Dec 31, 2009		2.640	2.640	2.640	0	+0.03(+1.15%)
Dec 29, 2009	2.610	2.610	2.610	2.610	0	-0.09(-3.33%)
Dec 28, 2009	2.560	2.700	2.500	2.700	1,817	+0.15(+5.88%)
Dec 24, 2009	2.400	2.650	2.400	2.550	3,725	+0.02(+0.79%)
Dec 23, 2009	2.450	2.530	2.450	2.530	5,977	+0.01(+0.40%)
Dec 22, 2009	2.520	2.520	2.520	2.520	795	+0.02(+0.80%)
Dec 21, 2009	2.490	2.800	2.490	2.500	2,802	+0.15(+6.38%)
Dec 18, 2009	2.380	2.400	2.350	2.350	2,189	-0.02(-0.84%)
Dec 17, 2009	2.250	2.370	2.250	2.370	4,705	-0.03(-1.25%)
Dec 16, 2009	2.370	2.400	2.350	2.400	2,745	+0.02(+0.84%)
Dec 15, 2009	2.360	2.380	2.360	2.380	2,748	-0.09(-3.64%)
Dec 14, 2009	2.490	2.490	2.350	2.470	1,924	+0.16(+6.93%)
Dec 11, 2009	2.310	2.310	2.310	2.310	716	+0.01(+0.43%)
Dec 09, 2009	2.300	2.300	2.300	2.300	0	-0.05(-2.13%)
Dec 08, 2009	2.300	2.350	2.300	2.350	1,347	-0.05(-2.08%)
Dec 07, 2009	2.410	2.410	2.400	2.400	328	-0.08(-3.23%)
Dec 04, 2009	2.480	2.480	2.480	2.480	1,262	+0.01(+0.40%)
Dec 01, 2009		2.470	2.470	2.470	0	-0.13(-5.00%)
Nov 30, 2009	2.600	2.600	2.600	2.600	1,352	+0.34(+15.04%)
Nov 27, 2009	2.260	2.260	2.260	2.260	1,216	-0.19(-7.76%)
Nov 25, 2009	2.430	2.450	2.430	2.450	2,055	+0.05(+2.08%)
Nov 24, 2009	2.400	2.400	2.400	2.400	840	+0.00(+0.00%)
Nov 23, 2009	2.480	2.480	2.400	2.400	3,078	+0.00(+0.00%)
Nov 20, 2009	2.400	2.400	2.400	2.400	4,349	+0.00(+0.00%)
Nov 18, 2009		2.400	2.400	2.400	0	-0.10(-4.00%)
Nov 17, 2009	2.350	2.500	2.350	2.500	1,141	-0.05(-1.96%)
Nov 16, 2009	2.550	2.550	2.550	2.550	338	+0.03(+1.19%)
Nov 13, 2009	2.530	2.520	2.500	2.520	3,575	-0.01(-0.40%)
Nov 12, 2009	2.530	2.530	2.530	2.530	1,850	+0.08(+3.27%)
Nov 11, 2009	2.450	2.450	2.450	2.450	652	-0.05(-2.00%)
Nov 10, 2009	2.500	2.500	2.500	2.500	567	+0.01(+0.40%)
Nov 09, 2009	2.450	2.490	2.450	2.490	3,385	+0.19(+8.26%)
Nov 04, 2009	2.300	2.300	2.300	2.300	0	-0.08(-3.36%)
Nov 03, 2009	2.300	2.380	2.300	2.380	3,640	+0.08(+3.48%)
Nov 02, 2009	2.450	2.450	2.300	2.300	2,416	-0.30(-11.54%)
Oct 30, 2009	2.510	2.600	2.510	2.600	1,848	+0.15(+6.12%)
Oct 29, 2009	2.450	2.460	2.400	2.450	6,616	-0.01(-0.41%)
Oct 28, 2009	2.460	2.460	2.400	2.460	64,319	+0.01(+0.41%)
Oct 27, 2009	2.500	2.500	2.450	2.450	1,833	-0.10(-3.92%)
Oct 26, 2009	2.620	2.620	2.550	2.550	1,252	-0.05(-1.92%)
Oct 23, 2009	2.600	2.600	2.600	2.600	484	-0.02(-0.76%)
Oct 22, 2009	2.620	2.620	2.620	2.620	357	-0.13(-4.73%)
Oct 21, 2009	2.720	2.750	2.720	2.750	10,106	+0.10(+3.77%)
Oct 20, 2009	2.710	2.720	2.650	2.650	1,679	-0.05(-1.85%)
Oct 19, 2009	2.700	2.700	2.700	2.700	1,669	+0.05(+1.89%)
Oct 16, 2009	2.720	2.720	2.650	2.650	2,107	-0.05(-1.85%)
Oct 15, 2009	2.720	2.720	2.700	2.700	1,988	+0.10(+3.85%)
Oct 14, 2009	2.722	2.722	2.600	2.600	19,540	-0.05(-1.89%)
Oct 13, 2009	2.650	2.700	2.650	2.650	3,802	+0.00(+0.00%)
Oct 12, 2009	2.650	2.650	2.650	2.650	300	+0.02(+0.76%)
Oct 09, 2009	2.600	2.640	2.600	2.630	4,617	+0.05(+1.94%)
Oct 08, 2009	2.500	2.580	2.500	2.580	2,376	+0.13(+5.31%)
Oct 07, 2009	2.400	2.450	2.400	2.450	6,004	-0.05(-2.00%)
Oct 06, 2009	2.450	2.560	2.400	2.500	7,373	+0.15(+6.38%)
Oct 02, 2009	2.350	2.350	2.350	2.350	0	-0.17(-6.75%)
Oct 01, 2009	2.400	2.520	2.400	2.520	969	+0.03(+1.20%)
Sep 30, 2009	2.490	2.490	2.490	2.490	27,573	+0.14(+5.96%)
Sep 29, 2009	2.350	2.350	2.350	2.350	730	+0.00(+0.00%)
Sep 28, 2009	2.350	2.350	2.350	2.350	951	-0.10(-4.08%)
Sep 25, 2009	2.350	2.450	2.350	2.450	737	+0.07(+2.94%)
Sep 24, 2009	2.430	2.430	2.380	2.380	3,534	-0.02(-0.83%)
Sep 23, 2009	2.430	2.530	2.400	2.400	6,707	+0.05(+2.13%)
Sep 22, 2009	2.430	2.501	2.350	2.350	3,139	+0.05(+2.17%)
Sep 21, 2009	2.300	2.300	2.300	2.300	1,693	+0.00(+0.00%)
Sep 18, 2009	2.370	2.370	2.300	2.300	2,453	+0.05(+2.22%)
Sep 17, 2009	2.250	2.350	2.250	2.250	4,264	-0.10(-4.26%)
Sep 16, 2009	2.350	2.350	2.330	2.350	20,301	+0.14(+6.33%)
Sep 15, 2009	2.190	2.210	2.190	2.210	221,519	+0.06(+2.79%)
Sep 14, 2009	2.150	2.210	2.150	2.150	3,869	-0.05(-2.27%)
Sep 11, 2009	2.280	2.280	2.200	2.200	6,543	-0.05(-2.22%)
Sep 10, 2009	2.150	2.250	2.150	2.250	4,273	+0.10(+4.65%)
Sep 09, 2009	2.150	2.170	2.150	2.150	1,862	+0.15(+7.50%)
Sep 08, 2009	2.050	2.050	2.000	2.000	1,328	+0.00(+0.00%)
Sep 04, 2009	2.020	2.020	2.000	2.000	2,771	+0.00(+0.00%)
Sep 03, 2009	2.040	2.040	2.000	2.000	2,368	+0.00(+0.00%)
Sep 02, 2009	2.050	2.050	2.000	2.000	3,488	+0.00(+0.00%)
Sep 01, 2009	2.000	2.000	2.000	2.000	865	-0.05(-2.44%)
Aug 31, 2009	2.000	2.100	2.000	2.050	3,360	+0.00(+0.00%)
Aug 28, 2009	2.130	2.180	2.050	2.050	3,925	-0.05(-2.38%)
Aug 27, 2009	2.100	2.100	2.100	2.100	1,949	-0.05(-2.33%)
Aug 26, 2009	2.150	2.150	2.100	2.150	5,282	+0.05(+2.38%)
Aug 25, 2009	2.150	2.150	2.100	2.100	3,268	-0.05(-2.33%)
Aug 24, 2009	2.150	2.150	2.150	2.150	2,654	+0.10(+4.88%)
Aug 21, 2009	2.050	2.050	2.050	2.050	4,855	-0.07(-3.30%)
Aug 20, 2009	2.120	3.100	2.120	2.120	9,089	+0.07(+3.41%)
Aug 19, 2009	2.240	2.240	2.050	2.050	1,132	+0.00(+0.00%)
Aug 18, 2009	2.050	2.050	2.050	2.050	4,095	+0.05(+2.50%)
Aug 17, 2009	2.020	2.020	2.000	2.000	1,498	-0.10(-4.76%)
Aug 14, 2009	2.280	2.280	2.050	2.100	3,103	-0.05(-2.33%)
Aug 13, 2009	2.150	2.150	2.150	2.150	2,542	+0.05(+2.38%)
Aug 12, 2009	2.090	2.100	2.050	2.100	21,927	+0.15(+7.69%)
Aug 11, 2009	2.000	2.000	1.950	1.950	2,820	-0.01(-0.51%)
Aug 10, 2009	1.960	1.960	1.960	1.960	2,000	+0.06(+3.16%)
Aug 07, 2009	2.000	2.000	1.900	1.900	3,764	-0.05(-2.56%)
Aug 06, 2009	2.200	2.200	1.950	1.950	3,630	+0.05(+2.63%)
Aug 05, 2009	1.940	1.960	1.880	1.900	4,911	-0.05(-2.56%)
Aug 04, 2009	1.900	1.950	1.900	1.950	4,053	+0.05(+2.63%)
Aug 03, 2009	1.900	1.920	1.890	1.900	5,705	+0.05(+2.70%)
Jul 31, 2009	1.850	1.850	1.850	1.850	1,767	+0.05(+2.78%)
Jul 30, 2009	1.820	1.840	1.800	1.800	6,361	+0.09(+5.26%)
Jul 29, 2009	1.800	1.800	1.710	1.710	3,046	+0.01(+0.59%)
Jul 28, 2009	1.740	1.740	1.700	1.700	1,193	-0.02(-1.16%)
Jul 27, 2009	1.720	1.720	1.720	1.720	864	+0.08(+4.88%)
Jul 24, 2009	1.600	1.640	1.600	1.640	2,214	-0.01(-0.61%)
Jul 23, 2009	1.650	1.650	1.650	1.650	2,841	+0.05(+3.12%)
Jul 22, 2009	1.600	1.600	1.600	1.600	691	-0.06(-3.61%)
Jul 21, 2009	1.700	1.700	1.660	1.660	2,565	+0.01(+0.61%)
Jul 20, 2009	1.650	1.650	1.600	1.650	5,902	+0.05(+3.12%)
Jul 17, 2009	1.620	1.620	1.600	1.600	4,405	+0.02(+1.27%)
Jul 16, 2009	1.550	1.580	1.538	1.580	5,942	+0.04(+2.60%)
Jul 15, 2009	1.520	1.540	1.500	1.540	6,735	+0.09(+6.21%)
Jul 14, 2009	1.550	1.570	1.450	1.450	6,674	-0.05(-3.33%)
Jul 13, 2009	1.400	1.500	1.400	1.500	3,474	+0.11(+7.91%)
Jul 10, 2009	1.390	1.400	1.390	1.390	3,818	-0.06(-4.14%)
Jul 09, 2009	1.400	1.450	1.400	1.450	8,370	+0.10(+7.41%)
Jul 08, 2009	1.400	1.400	1.350	1.350	4,590	-0.10(-6.90%)
Jul 07, 2009	1.460	1.460	1.450	1.450	4,466	+0.05(+3.57%)
Jul 06, 2009	1.440	1.440	1.400	1.400	2,248	-0.06(-4.11%)
Jul 02, 2009	1.520	1.520	1.460	1.460	1,931	-0.10(-6.41%)
Jul 01, 2009	1.560	1.560	1.550	1.560	2,341	+0.00(+0.00%)
Jun 30, 2009	1.500	1.560	1.500	1.560	3,258	+0.01(+0.65%)
Jun 29, 2009	1.550	1.570	1.464	1.550	9,190	-0.01(-0.64%)
Jun 26, 2009	1.660	1.660	1.550	1.560	2,128	+0.03(+1.96%)
Jun 25, 2009	1.540	1.640	1.500	1.530	6,525	+0.05(+3.38%)
Jun 24, 2009	1.500	1.500	1.480	1.480	1,412	+0.03(+2.07%)
Jun 23, 2009	1.450	1.450	1.450	1.450	1,060	-0.07(-4.61%)
Jun 22, 2009	1.530	1.550	1.520	1.520	2,528	-0.08(-5.00%)
Jun 19, 2009	1.600	1.600	1.600	1.600	1,233	+0.00(+0.00%)
Jun 18, 2009	1.600	1.600	1.600	1.600	6,460	+0.00(+0.00%)
Jun 17, 2009	1.560	1.600	1.560	1.600	5,783	-0.05(-3.03%)
Jun 16, 2009	1.650	1.650	1.630	1.650	11,823	+0.00(+0.00%)
Jun 15, 2009	1.650	1.650	1.650	1.650	2,188	-0.10(-5.71%)
Jun 12, 2009	1.750	1.750	1.750	1.750	214	-0.05(-2.78%)
Jun 11, 2009	1.800	1.800	1.800	1.800	10,431	+0.05(+2.86%)
Jun 10, 2009	1.750	1.850	1.710	1.750	2,794	+0.03(+1.74%)
Jun 09, 2009	1.700	1.720	1.690	1.720	5,035	+0.01(+0.58%)
Jun 05, 2009	1.710	1.710	1.710	1.710	0	+0.11(+6.87%)
Jun 04, 2009	1.650	1.650	1.600	1.600	2,948	-0.07(-4.19%)
Jun 03, 2009	1.680	1.680	1.640	1.670	7,730	+0.00(+0.00%)
Jun 02, 2009	1.670	1.670	1.670	1.670	1,066	+0.07(+4.37%)

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.