Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.900	2.010	1.850	1.850	8,417	-0.20(-9.76%)
Apr 29, 2009	2.050	2.060	2.020	2.050	3,067	+0.05(+2.50%)
Apr 28, 2009	1.980	2.000	1.980	2.000	700	+0.00(+0.00%)
Apr 24, 2009	2.000	2.000	2.000	2.000	0	+0.10(+5.26%)
Apr 22, 2009	2.000	1.900	1.900	1.900	1,700	-0.09(-4.28%)
Apr 21, 2009	2.000	2.000	1.900	1.985	2,200	-0.04(-1.85%)
Apr 20, 2009	2.000	2.022	2.000	2.022	6,328	+0.02(+1.12%)
Apr 17, 2009	2.010	2.010	2.000	2.000	2,200	-0.00(-0.00%)
Apr 16, 2009	2.040	2.060	1.921	2.000	2,706	-0.05(-2.43%)
Apr 15, 2009	1.860	2.050	1.817	2.050	4,762	-0.01(-0.49%)
Apr 13, 2009	2.060	2.060	2.060	2.060	0	+0.16(+8.42%)
Apr 09, 2009	1.840	2.060	1.840	1.900	4,700	+0.10(+5.56%)
Apr 08, 2009	1.900	1.900	1.730	1.800	6,620	-0.12(-6.25%)
Apr 07, 2009	1.540	2.000	1.540	1.920	12,603	+0.46(+31.51%)
Apr 06, 2009	1.670	1.690	1.440	1.460	3,400	-0.29(-16.57%)
Apr 03, 2009	1.730	1.750	1.700	1.750	2,294	+0.00(+0.00%)
Apr 02, 2009	1.750	1.750	1.670	1.750	2,667	-0.05(-2.78%)
Apr 01, 2009	1.700	1.800	1.670	1.800	4,100	+0.10(+5.88%)
Mar 31, 2009	1.680	1.700	1.670	1.700	105,758	+0.04(+2.41%)
Mar 30, 2009	1.750	1.750	1.635	1.660	7,000	-0.05(-2.92%)
Mar 26, 2009	1.700	1.750	1.600	1.710	3,042	+0.01(+0.59%)
Mar 25, 2009	1.699	1.700	1.630	1.700	2,500	+0.00(+0.00%)
Mar 24, 2009	1.650	1.700	1.650	1.700	3,150	+0.05(+3.03%)
Mar 23, 2009	1.650	1.650	1.610	1.650	3,600	+0.05(+3.12%)
Mar 20, 2009	1.600	1.600	1.600	1.600	104	-0.05(-3.03%)
Mar 19, 2009	1.620	1.650	1.410	1.650	8,463	+0.05(+3.12%)
Mar 18, 2009	1.520	1.630	1.400	1.600	6,798	-0.02(-1.23%)
Mar 17, 2009	1.600	1.620	1.520	1.620	8,561	-0.01(-0.61%)
Mar 16, 2009	1.559	1.650	1.559	1.630	3,450	+0.12(+8.13%)
Mar 12, 2009	1.496	1.507	1.507	1.507	4,368	+0.16(+11.66%)
Mar 11, 2009	1.548	1.600	1.060	1.350	10,904	-0.30(-18.18%)
Mar 10, 2009	1.600	1.650	1.600	1.650	1,300	+0.00(+0.00%)
Mar 09, 2009	1.698	1.698	1.650	1.650	5,450	+0.40(+32.00%)
Mar 06, 2009	1.550	1.680	1.250	1.250	44,270	-0.35(-21.88%)
Mar 05, 2009	1.650	1.650	1.600	1.600	3,900	-0.05(-3.03%)
Mar 04, 2009	1.778	1.870	1.650	1.650	2,000	-0.15(-8.52%)
Mar 02, 2009	1.860	1.860	1.800	1.804	1,900	+0.19(+12.02%)
Feb 27, 2009	1.900	1.900	1.600	1.610	3,535	-0.14(-8.00%)
Feb 26, 2009	1.850	1.850	1.550	1.750	17,720	-0.11(-5.91%)
Feb 25, 2009	2.000	2.050	1.660	1.860	29,320	-0.19(-9.27%)
Feb 24, 2009	2.050	2.050	2.050	2.050	1,125	-0.11(-5.09%)
Feb 23, 2009	2.100	2.360	2.050	2.160	40,301	+0.06(+2.85%)
Feb 20, 2009	2.100	2.100	2.100	2.100	200	-0.14(-6.25%)
Feb 19, 2009	2.160	2.240	2.160	2.240	200	-0.24(-9.68%)
Feb 18, 2009	2.300	2.480	2.300	2.480	700	+0.08(+3.33%)
Feb 13, 2009	2.400	2.400	2.400	2.400	4,600	-0.10(-4.00%)
Feb 12, 2009	2.500	2.500	2.300	2.500	4,020	+0.02(+0.97%)
Feb 11, 2009	2.476	2.476	2.476	2.476	100	+0.08(+3.17%)
Feb 10, 2009	2.500	2.500	2.400	2.400	7,700	+0.12(+5.19%)
Feb 09, 2009	2.690	2.690	2.281	2.281	18,000	-0.22(-8.74%)
Feb 06, 2009	2.590	2.590	2.500	2.500	1,000	-0.10(-3.85%)
Feb 05, 2009	2.680	2.680	2.600	2.600	2,523	-0.13(-4.76%)
Feb 03, 2009	2.690	2.730	2.730	2.730	1,300	+0.08(+3.02%)
Feb 02, 2009	2.750	2.750	2.650	2.650	2,600	-0.08(-2.93%)
Jan 30, 2009	2.650	2.750	2.650	2.730	6,570	+0.09(+3.25%)
Jan 29, 2009	2.644	2.644	2.644	2.644	1,000	+0.03(+1.30%)
Jan 28, 2009	2.610	2.610	2.610	2.610	500	-0.14(-5.09%)
Jan 27, 2009	2.650	2.750	2.650	2.750	1,967	+0.20(+7.84%)
Jan 26, 2009	2.550	2.550	2.550	2.550	100	-0.07(-2.72%)
Jan 21, 2009	2.650	2.621	2.621	2.621	300	+0.11(+4.44%)
Jan 20, 2009	2.840	2.840	2.510	2.510	8,800	-0.04(-1.57%)
Jan 16, 2009	2.540	2.550	2.500	2.550	3,061	-0.14(-5.22%)
Jan 12, 2009	2.710	2.691	2.691	2.691	5,300	+0.24(+9.82%)
Jan 08, 2009	2.400	2.450	2.450	2.450	6,100	+0.18(+7.74%)
Jan 06, 2009	2.300	2.274	2.274	2.274	2,600	+0.02(+1.07%)
Jan 05, 2009	2.370	2.370	2.250	2.250	2,591	+0.00(+0.00%)
Jan 02, 2009	2.040	2.400	2.040	2.250	4,804	+0.45(+25.00%)
Dec 31, 2008	1.860	2.750	1.790	1.800	113,766	-0.01(-0.55%)
Dec 30, 2008	1.680	1.820	1.680	1.810	5,100	+0.20(+12.42%)
Dec 29, 2008	1.400	1.610	1.400	1.610	26,008	+0.00(+0.25%)
Dec 26, 2008	1.640	1.640	1.450	1.606	3,289	+0.02(+1.01%)
Dec 24, 2008	1.500	1.700	1.450	1.590	3,563	-0.01(-0.63%)
Dec 23, 2008	1.538	1.880	1.538	1.600	13,910	-0.30(-15.79%)
Dec 22, 2008	1.850	1.900	1.560	1.900	6,200	+0.40(+26.67%)
Dec 19, 2008	1.410	1.720	1.360	1.500	30,176	+0.16(+11.94%)
Dec 18, 2008	1.980	2.240	1.250	1.340	46,219	-0.54(-28.72%)
Dec 17, 2008	1.810	1.920	1.760	1.880	13,900	+0.07(+3.87%)
Dec 16, 2008	1.890	2.000	1.760	1.810	17,538	-0.02(-1.09%)
Dec 15, 2008	2.110	2.110	1.830	1.830	18,702	-0.15(-7.58%)
Dec 11, 2008	2.020	1.980	1.980	1.980	3,200	+0.05(+2.60%)
Dec 10, 2008	1.830	1.930	1.830	1.930	22,861	+0.04(+2.12%)
Dec 09, 2008	2.030	2.030	1.890	1.890	2,800	-0.13(-6.27%)
Dec 08, 2008	2.050	2.050	2.017	2.017	3,500	+0.12(+6.13%)
Dec 05, 2008	1.920	1.920	1.900	1.900	4,590	-0.07(-3.55%)
Dec 04, 2008	2.060	2.060	1.850	1.970	20,783	-0.19(-8.80%)
Dec 03, 2008	2.160	2.160	1.950	2.160	568	+0.02(+0.93%)
Dec 02, 2008	2.200	2.200	2.140	2.140	1,000	+0.04(+1.90%)
Dec 01, 2008	2.250	2.250	2.100	2.100	6,032	-0.06(-2.77%)
Nov 28, 2008	2.160	2.160	2.160	2.160	1,000	-0.01(-0.47%)
Nov 26, 2008	2.180	2.180	2.152	2.170	7,278	+0.22(+11.51%)
Nov 25, 2008	2.150	2.150	1.770	1.946	31,762	+0.15(+8.11%)
Nov 24, 2008	2.220	2.220	1.774	1.800	24,680	-0.33(-15.49%)
Nov 21, 2008	2.150	2.150	2.010	2.130	2,200	-0.03(-1.39%)
Nov 20, 2008	2.240	2.250	2.150	2.160	10,500	+0.01(+0.47%)
Nov 19, 2008	2.270	2.270	2.150	2.150	1,790	-0.10(-4.44%)
Nov 18, 2008	2.411	2.411	2.180	2.250	5,896	-0.05(-2.17%)
Nov 17, 2008	2.350	2.350	2.300	2.300	1,404	-0.06(-2.54%)
Nov 14, 2008	2.426	2.426	2.360	2.360	4,990	-0.21(-8.17%)
Nov 13, 2008	2.490	2.570	2.470	2.570	2,450	+0.08(+3.22%)
Nov 12, 2008	2.430	2.490	2.430	2.490	4,000	+0.08(+3.32%)
Nov 11, 2008	2.380	2.410	2.380	2.410	500	+0.04(+1.69%)
Nov 10, 2008	2.370	2.370	2.370	2.370	100	-0.11(-4.43%)
Nov 07, 2008	2.310	2.480	2.310	2.480	500	+0.09(+3.76%)
Nov 06, 2008	2.510	2.510	2.380	2.390	1,700	+0.03(+1.27%)
Nov 05, 2008	2.453	2.453	2.360	2.360	4,534	-0.17(-6.61%)
Nov 04, 2008	2.590	2.590	2.430	2.527	3,100	+0.09(+3.57%)
Nov 03, 2008	2.440	2.450	2.440	2.440	400	+0.04(+1.67%)
Oct 31, 2008	2.350	2.400	2.340	2.400	3,750	-0.08(-3.22%)
Oct 30, 2008	2.350	2.500	2.220	2.480	10,415	+0.03(+1.22%)
Oct 29, 2008	2.730	2.730	2.450	2.450	4,400	-0.14(-5.41%)
Oct 28, 2008	2.770	2.770	2.520	2.590	2,600	+0.06(+2.37%)
Oct 27, 2008	2.520	2.720	2.500	2.530	2,600	-0.19(-6.99%)
Oct 24, 2008	2.720	2.720	2.720	2.720	0	+0.00(+0.00%)
Oct 23, 2008	2.940	2.950	2.450	2.720	9,596	+0.14(+5.59%)
Oct 22, 2008	2.750	2.750	2.520	2.576	3,520	-0.07(-2.79%)
Oct 21, 2008	2.591	2.690	2.591	2.650	1,900	+0.03(+1.15%)
Oct 20, 2008	2.620	2.620	2.620	2.620	400	-0.13(-4.73%)
Oct 17, 2008	2.750	2.750	2.750	2.750	800	+0.17(+6.59%)
Oct 16, 2008	2.598	2.598	2.580	2.580	1,300	+0.09(+3.61%)
Oct 15, 2008	2.570	2.640	2.490	2.490	4,856	-0.11(-4.23%)
Oct 14, 2008	2.700	2.700	2.420	2.600	10,128	-0.10(-3.70%)
Oct 13, 2008	2.150	2.780	2.150	2.700	10,497	+0.50(+22.73%)
Oct 10, 2008	2.500	2.500	2.200	2.200	7,861	-0.45(-16.98%)
Oct 09, 2008	2.700	2.700	2.650	2.650	3,150	-0.02(-0.75%)
Oct 08, 2008	2.800	2.800	2.670	2.670	7,974	-0.14(-4.99%)
Oct 07, 2008	2.810	2.810	2.810	2.810	500	+0.01(+0.36%)
Oct 06, 2008	2.870	2.900	2.665	2.800	16,725	-0.06(-2.10%)
Oct 03, 2008	2.860	2.861	2.860	2.860	950	-0.08(-2.72%)
Oct 02, 2008	2.940	2.940	2.940	2.940	200	-0.00(-0.00%)
Oct 01, 2008	2.940	2.940	2.940	2.940	1,000	-0.04(-1.34%)
Sep 30, 2008	2.620	2.980	2.619	2.980	10,389	+0.18(+6.43%)
Sep 29, 2008	2.950	2.950	2.800	2.800	500	+0.00(+0.00%)
Sep 26, 2008	2.800	2.800	2.800	2.800	2,000	+0.00(+0.00%)
Sep 25, 2008	2.900	2.950	2.510	2.800	7,900	+0.15(+5.66%)
Sep 24, 2008	2.400	3.020	2.160	2.650	90,671	-0.05(-1.85%)
Sep 23, 2008	2.700	2.700	2.700	2.700	400	-0.01(-0.37%)
Sep 22, 2008	2.800	2.800	2.680	2.710	8,841	-0.31(-10.26%)
Sep 19, 2008	2.890	3.020	2.890	3.020	10,600	+0.32(+11.85%)
Sep 18, 2008	2.720	3.200	2.500	2.700	68,995	+0.07(+2.52%)
Sep 17, 2008	3.380	3.380	2.260	2.634	57,513	-0.47(-15.04%)
Sep 16, 2008	3.050	3.210	3.050	3.100	38,660	+0.05(+1.64%)
Sep 15, 2008	3.220	3.220	3.040	3.050	6,206	-0.03(-0.97%)
Sep 12, 2008	3.880	3.880	2.915	3.080	98,857	-0.97(-23.95%)
Sep 11, 2008	3.970	4.080	3.890	4.050	1,800	+0.23(+6.08%)
Sep 10, 2008	3.820	3.820	3.818	3.818	1,200	-0.07(-1.88%)
Sep 09, 2008	3.810	3.900	3.810	3.891	2,500	+0.08(+2.13%)
Sep 08, 2008	3.810	3.880	3.760	3.810	3,250	-0.01(-0.16%)
Sep 05, 2008	3.940	3.950	3.816	3.816	3,990	-0.06(-1.62%)
Sep 04, 2008	4.050	4.050	3.879	3.879	1,150	-0.19(-4.61%)
Sep 03, 2008	4.050	4.066	4.050	4.066	1,800	+0.06(+1.41%)
Sep 02, 2008	4.060	4.100	3.810	4.010	2,170	-0.10(-2.43%)
Aug 29, 2008	4.260	4.340	3.845	4.110	5,200	-0.14(-3.29%)
Aug 28, 2008	4.380	4.380	4.160	4.250	4,800	+0.06(+1.43%)
Aug 27, 2008	4.280	4.400	4.170	4.190	11,780	-0.16(-3.68%)
Aug 26, 2008	4.300	4.520	4.010	4.350	18,839	+0.22(+5.33%)
Aug 25, 2008	4.400	4.400	4.010	4.130	26,015	-0.31(-6.98%)
Aug 22, 2008	4.000	4.440	3.570	4.440	35,813	+0.69(+18.40%)
Aug 21, 2008	3.700	3.750	3.546	3.750	22,427	+0.02(+0.54%)
Aug 20, 2008	3.720	3.730	3.650	3.730	21,400	+0.10(+2.75%)
Aug 19, 2008	3.600	3.720	3.600	3.630	1,200	+0.03(+0.83%)
Aug 15, 2008	3.600	3.600	3.600	3.600	13,500	+0.06(+1.69%)
Aug 14, 2008	3.573	3.573	3.540	3.540	2,177	-0.11(-3.01%)
Aug 13, 2008	3.810	3.810	3.520	3.650	3,775	+0.17(+4.89%)
Aug 12, 2008	3.480	3.480	3.480	3.480	0	+0.00(+0.00%)
Aug 11, 2008	3.460	3.640	3.460	3.480	4,736	+0.03(+0.87%)
Aug 08, 2008	3.350	3.480	3.350	3.450	2,817	+0.16(+4.83%)
Aug 07, 2008	3.291	3.291	3.291	3.291	0	+0.00(+0.00%)
Aug 06, 2008	3.440	3.460	3.291	3.291	1,450	+0.04(+1.26%)
Aug 05, 2008	3.250	3.250	3.250	3.250	0	+0.00(+0.00%)
Aug 04, 2008	3.269	3.269	3.240	3.250	2,300	-0.03(-0.92%)
Aug 01, 2008	3.280	3.280	3.280	3.280	0	+0.00(+0.00%)
Jul 31, 2008	3.280	3.280	3.280	3.280	200	-0.12(-3.52%)
Jul 30, 2008	3.270	3.470	3.270	3.400	1,350	+0.22(+6.91%)
Jul 29, 2008	3.180	3.190	3.180	3.180	1,000	-0.04(-1.24%)
Jul 28, 2008	3.490	3.490	3.220	3.220	6,100	-0.27(-7.74%)
Jul 25, 2008	3.450	3.500	3.410	3.490	2,773	-0.01(-0.28%)
Jul 24, 2008	3.480	3.500	3.150	3.500	3,916	+0.15(+4.47%)
Jul 23, 2008	3.000	3.500	3.000	3.350	11,647	+0.70(+26.42%)
Jul 22, 2008	3.470	3.470	2.650	2.650	14,650	-0.88(-24.93%)
Jul 21, 2008	3.510	3.530	3.500	3.530	4,200	+0.00(+0.00%)
Jul 18, 2008	3.530	3.530	3.530	3.530	2,000	+0.01(+0.28%)
Jul 17, 2008	3.520	3.520	3.520	3.520	109	+0.02(+0.57%)
Jul 16, 2008	3.500	3.500	3.500	3.500	0	+0.00(+0.00%)
Jul 15, 2008	3.620	3.620	3.500	3.500	400	+0.04(+1.16%)
Jul 14, 2008	3.500	3.500	3.460	3.460	2,250	-0.07(-1.98%)
Jul 11, 2008	3.480	3.590	3.480	3.530	900	-0.16(-4.34%)
Jul 10, 2008	3.540	3.950	3.300	3.690	12,100	+0.42(+12.74%)
Jul 09, 2008	3.740	3.740	3.200	3.273	9,300	-0.03(-0.82%)
Jul 08, 2008	3.300	3.310	3.300	3.300	2,194	-0.15(-4.34%)
Jul 07, 2008	3.600	3.600	3.310	3.450	4,000	-0.08(-2.27%)
Jul 04, 2008	3.220	3.530	3.220	3.530	5,311	+0.00(+0.00%)
Jul 03, 2008	3.220	3.530	3.220	3.530	5,311	+0.46(+14.98%)
Jul 02, 2008	3.380	3.380	3.020	3.070	9,100	-0.31(-9.17%)
Jul 01, 2008	3.380	3.380	3.380	3.380	400	-0.11(-3.26%)
Jun 30, 2008	3.490	3.640	3.360	3.494	7,240	+0.23(+7.18%)
Jun 27, 2008	3.330	3.480	3.200	3.260	3,960	+0.06(+1.87%)
Jun 26, 2008	3.630	3.630	3.050	3.200	13,068	-0.17(-5.05%)
Jun 25, 2008	3.570	3.570	3.370	3.370	3,565	-0.07(-2.03%)
Jun 24, 2008	3.310	3.450	3.310	3.440	1,785	+0.08(+2.38%)
Jun 23, 2008	3.460	3.530	3.360	3.360	3,149	-0.20(-5.62%)
Jun 20, 2008	3.420	3.640	3.420	3.560	1,615	+0.21(+6.27%)
Jun 19, 2008	3.460	3.570	3.350	3.350	8,400	-0.11(-3.18%)
Jun 18, 2008	3.500	3.610	3.450	3.460	36,785	-0.09(-2.54%)
Jun 17, 2008	3.539	3.600	3.480	3.550	21,962	+0.10(+2.90%)
Jun 16, 2008	3.670	3.750	3.450	3.450	42,533	-0.27(-7.26%)
Jun 13, 2008	3.620	3.760	3.600	3.720	8,989	+0.14(+3.91%)
Jun 12, 2008	3.720	3.720	3.510	3.580	2,150	-0.07(-1.92%)
Jun 11, 2008	3.520	3.710	3.510	3.650	6,600	+0.13(+3.69%)
Jun 10, 2008	3.520	3.520	3.520	3.520	200	+0.00(+0.00%)
Jun 09, 2008	3.500	3.740	3.500	3.520	4,300	-0.08(-2.22%)
Jun 06, 2008	3.720	3.720	3.360	3.600	9,600	+0.19(+5.57%)
Jun 05, 2008	3.400	3.550	3.350	3.410	4,800	-0.18(-5.01%)
Jun 04, 2008	3.710	3.780	3.500	3.590	43,647	+0.19(+5.59%)
Jun 03, 2008	3.439	3.470	3.400	3.400	14,712	-0.02(-0.58%)
Jun 02, 2008	3.570	3.570	3.420	3.420	900	-0.17(-4.74%)
May 30, 2008	3.550	3.600	3.550	3.590	2,744	+0.11(+3.16%)
May 29, 2008	3.460	3.480	3.310	3.480	11,535	+0.03(+0.87%)
May 28, 2008	3.450	3.450	3.450	3.450	817	-0.10(-2.82%)
May 27, 2008	3.640	3.640	3.500	3.550	3,600	+0.02(+0.57%)
May 26, 2008	3.590	3.600	3.530	3.530	5,400	+0.00(+0.00%)
May 23, 2008	3.590	3.600	3.530	3.530	5,400	+0.13(+3.82%)
May 22, 2008	3.320	3.470	3.310	3.400	1,800	-0.05(-1.45%)
May 21, 2008	3.320	3.540	3.300	3.450	8,800	+0.05(+1.47%)
May 20, 2008	3.500	3.500	3.400	3.400	16,200	-0.15(-4.23%)
May 19, 2008	3.650	3.650	3.550	3.550	25,700	-0.01(-0.28%)
May 16, 2008	3.680	3.680	3.500	3.560	6,300	+0.01(+0.28%)
May 15, 2008	3.550	3.550	3.550	3.550	200	+0.03(+0.85%)
May 14, 2008	3.580	3.660	3.500	3.520	65,006	-0.06(-1.68%)
May 13, 2008	3.570	3.590	3.500	3.580	1,600	+0.03(+0.85%)
May 12, 2008	3.390	3.650	3.350	3.550	129,167	+0.06(+1.72%)
May 09, 2008	3.500	3.540	3.320	3.490	10,559	-0.16(-4.39%)
May 08, 2008	3.500	3.650	3.310	3.650	3,200	+0.35(+10.61%)
May 07, 2008	3.300	3.300	3.300	3.300	800	+0.00(+0.00%)
May 06, 2008	3.410	3.410	3.300	3.300	2,850	-0.27(-7.46%)
May 05, 2008	3.500	3.566	3.500	3.566	1,696	+0.06(+1.60%)
May 02, 2008	3.510	3.510	3.510	3.510	100	-0.07(-1.95%)

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.