Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.090	6.180	6.030	6.140	155,907	+0.00(+0.00%)
Jul 30, 2009	6.210	6.210	6.100	6.140	102,574	+0.00(+0.00%)
Jul 29, 2009	6.140	6.230	6.080	6.140	103,130	-0.04(-0.65%)
Jul 28, 2009	6.310	6.335	6.150	6.180	192,223	-0.13(-2.06%)
Jul 27, 2009	6.230	6.310	5.920	6.310	116,918	+0.02(+0.32%)
Jul 24, 2009	6.250	6.350	6.040	6.290	131,372	-0.01(-0.16%)
Jul 23, 2009	6.220	6.310	6.210	6.300	144,400	+0.06(+0.96%)
Jul 22, 2009	6.200	6.320	6.000	6.240	129,491	-0.01(-0.16%)
Jul 21, 2009	6.310	6.350	6.160	6.250	72,858	+0.00(+0.00%)
Jul 20, 2009	6.280	6.370	6.210	6.250	88,649	-0.03(-0.48%)
Jul 17, 2009	6.250	6.280	6.101	6.280	195,669	+0.05(+0.80%)
Jul 16, 2009	6.200	6.260	6.180	6.230	167,257	-0.03(-0.48%)
Jul 15, 2009	6.030	6.260	6.000	6.260	265,807	+0.26(+4.33%)
Jul 14, 2009	5.970	6.010	5.930	6.000	115,654	+0.00(+0.00%)
Jul 13, 2009	5.990	6.040	5.848	6.000	152,484	+0.10(+1.69%)
Jul 10, 2009	5.770	5.970	5.770	5.900	48,982	+0.07(+1.20%)
Jul 09, 2009	5.870	5.980	5.760	5.830	78,252	+0.01(+0.17%)
Jul 08, 2009	5.890	6.000	5.600	5.820	310,274	-0.02(-0.34%)
Jul 07, 2009	5.540	5.950	5.540	5.840	148,931	+0.32(+5.80%)
Jul 06, 2009	5.620	5.715	5.390	5.520	132,336	-0.11(-1.95%)
Jul 02, 2009	5.630	5.780	5.520	5.630	192,229	-0.14(-2.43%)
Jul 01, 2009	5.660	5.950	5.660	5.770	197,730	+0.14(+2.49%)
Jun 30, 2009	5.510	5.670	5.440	5.630	194,111	+0.14(+2.55%)
Jun 29, 2009	5.750	5.790	5.400	5.490	143,871	-0.24(-4.19%)
Jun 26, 2009	5.500	5.780	5.180	5.730	748,911	+0.17(+3.06%)
Jun 25, 2009	5.200	5.560	5.150	5.560	142,393	+0.36(+6.92%)
Jun 24, 2009	5.200	5.510	5.170	5.200	68,103	-0.01(-0.19%)
Jun 23, 2009	5.260	5.380	5.130	5.210	100,101	+0.01(+0.19%)
Jun 22, 2009	5.560	5.590	5.160	5.200	83,985	-0.42(-7.47%)
Jun 19, 2009	5.650	5.720	5.450	5.620	577,755	+0.09(+1.63%)
Jun 18, 2009	5.550	5.650	5.470	5.530	51,405	-0.05(-0.90%)
Jun 17, 2009	5.590	5.640	5.370	5.580	136,905	-0.02(-0.36%)
Jun 16, 2009	5.640	5.750	5.570	5.600	111,793	-0.05(-0.88%)
Jun 15, 2009	5.650	5.660	5.430	5.650	213,295	-0.10(-1.74%)
Jun 12, 2009	5.750	5.880	5.700	5.750	151,038	-0.04(-0.69%)
Jun 11, 2009	5.750	5.850	5.680	5.790	187,841	+0.08(+1.40%)
Jun 10, 2009	5.770	5.820	5.560	5.710	276,881	-0.02(-0.35%)
Jun 09, 2009	5.220	5.810	5.220	5.730	371,524	+0.52(+9.98%)
Jun 08, 2009	5.280	5.340	5.140	5.210	111,850	-0.19(-3.52%)
Jun 05, 2009	5.590	5.730	5.310	5.400	206,519	-0.11(-2.00%)
Jun 04, 2009	5.260	5.510	5.260	5.510	251,285	+0.22(+4.16%)
Jun 03, 2009	5.100	5.290	4.950	5.290	249,434	+0.16(+3.12%)
Jun 02, 2009	4.920	5.150	4.720	5.130	399,669	+0.18(+3.64%)
Jun 01, 2009	4.900	4.950	4.850	4.950	121,888	+0.17(+3.56%)
May 29, 2009	4.750	4.830	4.680	4.780	105,605	+0.06(+1.27%)
May 28, 2009	4.660	4.780	4.590	4.720	121,102	+0.09(+1.94%)
May 27, 2009	4.830	4.830	4.620	4.630	100,898	-0.20(-4.14%)
May 26, 2009	4.630	4.940	4.630	4.830	219,084	+0.13(+2.77%)
May 22, 2009	4.430	4.740	4.430	4.700	26,122	+0.20(+4.44%)
May 21, 2009	4.720	4.720	4.270	4.500	109,288	-0.28(-5.86%)
May 20, 2009	4.880	4.940	4.720	4.780	95,718	-0.13(-2.65%)
May 19, 2009	4.930	4.980	4.750	4.910	99,060	-0.02(-0.41%)
May 18, 2009	4.740	4.980	4.700	4.930	129,747	+0.28(+6.02%)
May 15, 2009	4.590	4.780	4.520	4.650	169,043	+0.10(+2.20%)
May 14, 2009	4.820	4.865	4.500	4.550	339,931	-0.18(-3.81%)
May 13, 2009	5.000	5.140	4.720	4.730	254,904	-0.36(-7.07%)
May 12, 2009	4.970	5.130	4.900	5.090	186,266	+0.11(+2.21%)
May 11, 2009	4.910	5.020	4.790	4.980	157,244	-0.02(-0.40%)
May 08, 2009	4.530	5.000	4.530	5.000	196,053	+0.27(+5.71%)
May 07, 2009	4.800	4.800	4.680	4.730	249,661	-0.10(-2.07%)
May 06, 2009	4.590	4.840	4.550	4.830	180,120	+0.29(+6.39%)
May 05, 2009	4.500	4.540	4.130	4.540	331,501	+0.30(+7.08%)
May 04, 2009	4.470	4.470	4.100	4.240	80,227	+0.02(+0.47%)
May 01, 2009	4.150	4.250	3.960	4.220	134,326	+0.06(+1.44%)
Apr 30, 2009	4.170	4.170	3.990	4.160	168,122	+0.01(+0.24%)
Apr 29, 2009	4.050	4.200	4.000	4.150	78,593	+0.12(+2.98%)
Apr 28, 2009	3.810	4.090	3.690	4.030	112,368	+0.26(+6.90%)
Apr 27, 2009	3.900	3.900	3.550	3.770	122,567	-0.23(-5.75%)
Apr 24, 2009	3.950	4.200	3.920	4.000	125,362	+0.10(+2.56%)
Apr 23, 2009	4.090	4.090	3.720	3.900	80,254	-0.20(-4.88%)
Apr 22, 2009	4.040	4.500	4.040	4.100	97,143	-0.02(-0.49%)
Apr 21, 2009	3.790	4.150	3.720	4.120	105,447	+0.30(+7.85%)
Apr 20, 2009	3.880	3.960	3.760	3.820	87,341	-0.17(-4.26%)
Apr 17, 2009	3.880	4.000	3.810	3.990	176,120	+0.16(+4.18%)
Apr 16, 2009	3.830	3.870	3.640	3.830	314,206	+0.03(+0.79%)
Apr 15, 2009	3.800	3.840	3.710	3.800	213,179	-0.04(-1.04%)
Apr 14, 2009	3.910	4.000	3.780	3.840	219,551	-0.15(-3.76%)
Apr 13, 2009	4.010	4.080	3.860	3.990	108,976	-0.09(-2.21%)
Apr 09, 2009	3.920	4.080	3.710	4.080	199,370	+0.19(+4.88%)
Apr 08, 2009	3.420	3.900	3.420	3.890	105,140	+0.48(+14.08%)
Apr 07, 2009	3.450	3.510	3.385	3.410	63,485	-0.08(-2.29%)
Apr 06, 2009	3.420	3.540	3.420	3.490	105,978	+0.01(+0.29%)
Apr 03, 2009	3.490	3.490	3.402	3.480	63,078	-0.02(-0.57%)
Apr 02, 2009	3.500	3.505	3.390	3.500	92,042	+0.04(+1.16%)
Apr 01, 2009	3.260	3.500	3.100	3.460	62,837	+0.14(+4.22%)
Mar 31, 2009	3.100	3.350	2.980	3.320	68,941	+0.25(+8.14%)
Mar 30, 2009	2.900	3.140	2.860	3.070	71,041	-0.43(-12.29%)
Mar 26, 2009	3.210	3.500	3.140	3.500	66,336	+0.30(+9.37%)
Mar 25, 2009	3.020	3.200	2.940	3.200	180,164	+0.19(+6.31%)
Mar 24, 2009	3.230	3.240	3.000	3.010	46,231	-0.28(-8.51%)
Mar 23, 2009	2.980	3.290	2.930	3.290	119,065	+0.42(+14.63%)
Mar 20, 2009	2.960	2.980	2.840	2.870	169,461	-0.05(-1.71%)
Mar 19, 2009	2.900	3.000	2.890	2.920	185,562	+0.07(+2.46%)
Mar 18, 2009	2.820	2.920	2.790	2.850	107,672	+0.02(+0.71%)
Mar 17, 2009	2.660	2.830	2.580	2.830	57,813	+0.16(+5.99%)
Mar 16, 2009	2.930	2.930	2.630	2.670	35,073	-0.24(-8.25%)
Mar 13, 2009	3.020	3.020	2.820	2.910	36,482	-0.08(-2.68%)
Mar 12, 2009	2.750	3.040	2.740	2.990	140,951	+0.24(+8.73%)
Mar 11, 2009	3.010	3.040	2.740	2.750	67,932	-0.25(-8.33%)
Mar 10, 2009	2.820	3.005	2.767	3.000	660,853	+0.26(+9.49%)
Mar 09, 2009	2.900	2.900	2.740	2.740	76,814	-0.19(-6.48%)
Mar 06, 2009	2.620	2.950	2.500	2.930	223,474	+0.34(+13.13%)
Mar 05, 2009	2.610	2.720	2.560	2.590	86,080	-0.09(-3.36%)
Mar 04, 2009	2.630	2.690	2.550	2.680	111,940	-0.19(-6.62%)
Mar 02, 2009	2.960	3.050	2.840	2.870	234,563	-0.13(-4.33%)
Feb 27, 2009	2.810	3.110	2.730	3.000	127,546	+0.19(+6.76%)
Feb 26, 2009	2.620	2.980	2.620	2.810	151,058	+0.21(+8.08%)
Feb 25, 2009	2.340	2.680	2.340	2.600	475,112	+0.26(+11.11%)
Feb 24, 2009	2.460	2.660	2.300	2.340	595,576	-0.05(-2.09%)
Feb 23, 2009	2.640	2.690	2.300	2.390	390,581	-0.22(-8.43%)
Feb 20, 2009	2.690	2.700	2.400	2.610	298,352	-0.12(-4.40%)
Feb 19, 2009	2.690	2.820	2.690	2.730	74,629	+0.08(+3.02%)
Feb 18, 2009	2.510	3.000	2.410	2.650	139,475	+0.23(+9.50%)
Feb 17, 2009	2.870	3.020	2.410	2.420	110,120	-0.57(-19.06%)
Feb 13, 2009	3.000	3.050	2.870	2.990	103,874	+0.00(+0.00%)
Feb 12, 2009	2.970	3.060	2.840	2.990	60,635	-0.01(-0.33%)
Feb 11, 2009	3.070	3.500	3.000	3.000	299,316	-0.03(-0.99%)
Feb 10, 2009	3.470	3.500	3.030	3.030	64,044	-0.47(-13.43%)
Feb 09, 2009	3.490	3.550	3.330	3.500	41,630	-0.06(-1.69%)
Feb 06, 2009	3.570	3.610	3.470	3.560	121,784	-0.02(-0.56%)
Feb 05, 2009	3.510	3.620	3.400	3.580	139,964	+0.03(+0.85%)
Feb 04, 2009	3.390	3.720	3.390	3.550	224,533	+0.10(+2.90%)
Feb 03, 2009	3.240	3.570	3.230	3.450	76,001	+0.22(+6.81%)
Feb 02, 2009	3.290	3.290	3.010	3.230	88,702	+0.23(+7.67%)
Jan 30, 2009	3.610	3.640	3.000	3.000	76,748	-0.63(-17.36%)
Jan 29, 2009	3.600	3.700	3.510	3.630	67,432	+0.05(+1.40%)
Jan 28, 2009	3.450	3.580	3.450	3.580	41,992	+0.18(+5.29%)
Jan 27, 2009	3.330	3.460	3.310	3.400	54,074	+0.07(+2.10%)
Jan 26, 2009	3.030	3.490	3.030	3.330	61,830	+0.30(+9.90%)
Jan 23, 2009	2.910	3.200	2.890	3.030	47,021	-0.02(-0.66%)
Jan 22, 2009	3.030	3.210	2.995	3.050	46,619	-0.05(-1.61%)
Jan 21, 2009	3.030	3.120	2.890	3.100	135,860	+0.11(+3.68%)
Jan 20, 2009	3.130	3.200	2.890	2.990	209,660	-0.20(-6.27%)
Jan 16, 2009	3.000	3.240	2.940	3.190	114,321	+0.06(+1.92%)
Jan 15, 2009	3.040	3.200	2.960	3.130	56,919	+0.09(+2.96%)
Jan 14, 2009	3.200	3.205	3.000	3.040	99,918	-0.22(-6.75%)
Jan 13, 2009	3.110	3.290	3.070	3.260	76,578	+0.14(+4.49%)
Jan 12, 2009	3.240	3.320	3.120	3.120	73,907	-0.11(-3.41%)
Jan 09, 2009	3.670	3.670	3.210	3.230	87,162	-0.46(-12.47%)
Jan 08, 2009	3.790	3.820	3.440	3.690	60,882	-0.10(-2.64%)
Jan 07, 2009	3.870	3.990	3.790	3.790	92,938	-0.14(-3.56%)
Jan 06, 2009	4.000	4.070	3.870	3.930	124,428	-0.03(-0.76%)
Jan 05, 2009	3.550	4.050	3.550	3.960	126,873	+0.37(+10.31%)
Jan 02, 2009	3.660	3.660	3.560	3.590	64,291	-0.07(-1.91%)
Dec 31, 2008	3.340	3.840	3.340	3.660	133,318	+0.33(+9.91%)
Dec 30, 2008	3.370	3.390	3.160	3.330	147,921	-0.01(-0.30%)
Dec 29, 2008	3.270	3.350	3.260	3.340	106,426	+0.05(+1.52%)
Dec 26, 2008	3.300	3.340	3.150	3.290	26,325	+0.00(+0.00%)
Dec 24, 2008	3.340	3.340	3.190	3.290	17,305	-0.05(-1.50%)
Dec 23, 2008	3.290	3.380	3.250	3.340	66,388	+0.02(+0.60%)
Dec 22, 2008	3.370	3.440	3.110	3.320	126,471	-0.06(-1.78%)
Dec 19, 2008	3.420	3.480	3.000	3.380	258,382	+0.12(+3.68%)
Dec 18, 2008	3.360	3.490	3.250	3.260	107,721	-0.10(-2.98%)
Dec 17, 2008	3.030	3.680	3.030	3.360	183,195	+0.30(+9.80%)
Dec 16, 2008	2.910	3.100	2.750	3.060	166,056	+0.20(+6.99%)
Dec 15, 2008	2.910	3.290	2.600	2.860	868,036	-0.03(-1.04%)
Dec 12, 2008	2.640	2.940	2.510	2.890	89,699	+0.21(+7.84%)
Dec 11, 2008	3.030	3.110	2.660	2.680	88,985	-0.37(-12.13%)
Dec 10, 2008	3.030	3.400	2.960	3.050	172,973	+0.05(+1.67%)
Dec 09, 2008	3.500	3.650	3.000	3.000	110,045	-0.65(-17.81%)
Dec 08, 2008	3.320	3.900	3.250	3.650	119,901	+0.38(+11.62%)
Dec 05, 2008	2.850	3.340	2.850	3.270	74,390	+0.39(+13.54%)
Dec 04, 2008	3.070	3.290	2.850	2.880	84,574	-0.20(-6.49%)
Dec 03, 2008	2.930	3.150	2.650	3.080	108,504	+0.30(+10.79%)
Dec 02, 2008	2.280	2.780	2.280	2.780	108,216	+0.54(+24.11%)
Dec 01, 2008	2.500	2.630	2.240	2.240	72,495	-0.29(-11.46%)
Nov 28, 2008	2.590	2.620	2.500	2.530	21,509	-0.09(-3.44%)
Nov 26, 2008	2.330	2.640	2.300	2.620	99,652	+0.20(+8.26%)
Nov 25, 2008	2.580	2.670	2.300	2.420	44,699	-0.14(-5.47%)
Nov 24, 2008	2.150	2.650	2.150	2.560	191,343	+0.45(+21.33%)
Nov 21, 2008	2.490	2.490	2.050	2.110	175,449	-0.26(-10.97%)
Nov 20, 2008	2.490	2.640	2.300	2.370	436,259	-0.10(-4.05%)
Nov 19, 2008	2.850	2.930	2.450	2.470	66,959	-0.38(-13.33%)
Nov 18, 2008	2.750	2.880	2.520	2.850	100,624	+0.09(+3.26%)
Nov 17, 2008	3.130	3.200	2.750	2.760	58,664	-0.40(-12.66%)
Nov 14, 2008	3.140	3.380	2.980	3.160	61,649	+0.21(+7.12%)
Nov 13, 2008	3.060	3.120	2.910	2.950	33,429	-0.29(-8.95%)
Nov 12, 2008	3.490	3.490	3.190	3.240	24,402	-0.53(-14.06%)
Nov 11, 2008	3.770	3.800	3.700	3.770	12,570	-0.12(-3.08%)
Nov 10, 2008	3.800	3.990	3.800	3.890	23,003	-0.02(-0.51%)
Nov 07, 2008	4.250	4.250	3.350	3.910	176,673	-0.28(-6.68%)
Nov 06, 2008	3.750	4.250	3.640	4.190	72,443	+0.46(+12.33%)
Nov 05, 2008	4.220	4.220	3.730	3.730	36,811	-0.52(-12.24%)
Nov 04, 2008	4.250	4.250	4.000	4.250	37,809	-0.25(-5.56%)
Nov 03, 2008	4.780	4.500	4.500	4.500	105,900	+0.00(+0.00%)
Oct 31, 2008	4.500	4.500	4.342	4.500	11,768	+0.33(+7.91%)
Oct 30, 2008	4.330	4.440	4.120	4.170	5,207	+0.25(+6.37%)
Oct 29, 2008	3.530	3.969	3.490	3.920	15,413	+0.65(+19.88%)
Oct 28, 2008	3.430	3.270	3.270	3.270	58,000	+0.00(+0.00%)

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.