Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	2.651	2.837	2.633	2.787	51,036	+0.16(+6.13%)
Jun 29, 2010	2.763	2.794	2.626	2.626	21,661	-0.26(-9.01%)
Jun 25, 2010	2.787	2.911	2.757	2.887	59,445	+0.10(+3.56%)
Jun 24, 2010	2.701	2.812	2.639	2.787	21,018	+0.11(+4.17%)
Jun 23, 2010	2.648	2.726	2.633	2.676	6,628	-0.02(-0.92%)
Jun 22, 2010	2.657	2.701	2.657	2.701	5,488	+0.08(+3.02%)
Jun 21, 2010	2.633	2.664	2.577	2.621	17,867	+0.03(+1.00%)
Jun 18, 2010	2.626	2.664	2.546	2.595	11,875	-0.13(-4.77%)
Jun 17, 2010	2.676	2.726	2.670	2.726	3,551	+0.02(+0.92%)
Jun 16, 2010	2.651	2.701	2.651	2.701	1,937	-0.01(-0.23%)
Jun 15, 2010	2.726	2.726	2.688	2.707	38,468	+0.04(+1.63%)
Jun 14, 2010	2.639	2.670	2.639	2.664	29,042	-0.02(-0.69%)
Jun 11, 2010	2.713	2.713	2.682	2.682	1,615	+0.15(+5.87%)
Jun 10, 2010	2.787	2.800	2.509	2.534	12,704	-0.11(-4.22%)
Jun 09, 2010	2.756	2.757	2.614	2.645	4,591	-0.08(-2.95%)
Jun 08, 2010	2.750	2.849	2.726	2.726	7,899	-0.13(-4.56%)
Jun 07, 2010	2.961	2.961	2.695	2.856	8,123	-0.11(-3.76%)
Jun 04, 2010	2.849	3.010	2.818	2.967	39,937	+0.24(+8.62%)
Jun 03, 2010	2.973	2.973	2.664	2.732	41,393	-0.19(-6.57%)
Jun 02, 2010	2.936	2.992	2.732	2.924	31,563	-0.02(-0.84%)
Jun 01, 2010	2.887	3.035	2.651	2.949	21,496	+0.03(+1.06%)
May 28, 2010	2.973	2.998	2.719	2.918	44,940	-0.06(-1.88%)
May 27, 2010	2.807	3.060	2.664	2.973	28,945	+0.36(+13.74%)
May 26, 2010	2.670	2.676	2.552	2.614	15,559	-0.05(-1.86%)
May 25, 2010	2.670	2.812	2.664	2.664	4,681	-0.01(-0.23%)
May 24, 2010	2.707	2.744	2.657	2.670	4,794	+0.05(+1.94%)
May 21, 2010	2.565	2.701	2.564	2.619	3,480	-0.17(-6.25%)
May 20, 2010	2.657	2.831	2.583	2.794	4,442	+0.01(+0.22%)
May 19, 2010	2.670	2.787	2.565	2.787	5,416	+0.04(+1.35%)
May 18, 2010	2.726	2.750	2.726	2.750	1,084	-0.10(-3.48%)
May 17, 2010	2.818	2.849	2.818	2.849	2,744	+0.03(+1.10%)
May 14, 2010	2.571	2.856	2.571	2.818	200,980	+0.31(+12.35%)
May 12, 2010	2.509	2.509	2.509	2.509	0	-0.05(-1.94%)
May 11, 2010	2.620	2.639	2.459	2.558	3,228	+0.01(+0.24%)
May 10, 2010	2.472	2.613	2.447	2.552	7,103	-0.05(-1.90%)
May 07, 2010	2.657	2.657	2.323	2.602	3,551	+0.06(+2.44%)
May 06, 2010	2.313	2.602	2.313	2.540	8,426	-0.11(-3.98%)
May 05, 2010	2.503	2.645	2.354	2.645	19,352	+0.28(+12.07%)
May 04, 2010	2.521	2.521	2.267	2.360	12,960	-0.24(-9.29%)
May 03, 2010	2.558	2.664	2.521	2.602	19,532	+0.11(+4.22%)
Apr 30, 2010	2.620	2.707	2.255	2.496	49,604	-0.27(-9.64%)
Apr 29, 2010	2.707	2.911	2.657	2.763	28,979	-0.02(-0.67%)
Apr 28, 2010	2.602	2.831	2.602	2.781	46,462	+0.18(+6.90%)
Apr 27, 2010	2.843	2.849	2.481	2.602	39,294	-0.30(-10.26%)
Apr 26, 2010	2.757	2.973	2.757	2.899	22,328	+0.15(+5.41%)
Apr 23, 2010	3.128	3.128	2.701	2.750	77,127	-0.33(-10.84%)
Apr 22, 2010	2.620	3.159	2.620	3.085	81,631	+0.48(+18.29%)
Apr 21, 2010	2.459	2.701	2.441	2.608	58,223	+0.06(+2.19%)
Apr 20, 2010	2.453	2.552	2.441	2.552	49,365	+0.09(+3.52%)
Apr 19, 2010	2.453	2.558	2.434	2.465	36,789	-0.07(-2.93%)
Apr 16, 2010	2.583	2.583	2.490	2.540	3,520	-0.03(-1.20%)
Apr 15, 2010	2.459	2.571	2.444	2.571	5,973	+0.03(+1.22%)
Apr 14, 2010	2.564	2.602	2.478	2.540	6,780	+0.01(+0.24%)
Apr 13, 2010	2.558	2.633	2.484	2.534	6,226	+0.01(+0.49%)
Apr 12, 2010	2.564	2.633	2.472	2.521	24,113	-0.04(-1.69%)
Apr 09, 2010	2.558	2.571	2.447	2.564	5,262	+0.07(+2.98%)
Apr 08, 2010	2.447	2.602	2.447	2.490	3,433	+0.00(+0.00%)
Apr 07, 2010	2.456	2.552	2.454	2.490	10,159	-0.01(-0.25%)
Apr 06, 2010	2.366	2.534	2.304	2.496	22,534	+0.27(+11.94%)
Apr 05, 2010	2.571	2.613	2.149	2.230	70,027	-0.37(-14.08%)
Apr 01, 2010	2.230	2.595	2.595	2.595	106,063	+0.37(+16.39%)
Mar 31, 2010	2.119	2.341	2.106	2.230	56,407	+0.15(+7.46%)
Mar 30, 2010	2.069	2.156	2.069	2.075	10,264	-0.01(-0.59%)
Mar 29, 2010	2.162	2.168	2.088	2.088	7,813	-0.04(-1.75%)
Mar 26, 2010	2.125	2.125	2.125	2.125	1,291	-0.04(-2.00%)
Mar 25, 2010	2.224	2.267	2.168	2.168	11,946	+0.09(+4.48%)
Mar 24, 2010	2.149	2.199	2.069	2.075	37,937	-0.17(-7.71%)
Mar 23, 2010	2.081	2.292	2.057	2.249	31,568	+0.20(+9.67%)
Mar 22, 2010	2.137	2.168	2.050	2.050	8,946	-0.06(-2.93%)
Mar 19, 2010	2.174	2.187	2.038	2.112	10,430	+0.01(+0.29%)
Mar 18, 2010	2.137	2.187	2.063	2.106	5,093	+0.04(+2.10%)
Mar 17, 2010	2.149	2.193	2.013	2.063	11,784	-0.13(-5.93%)
Mar 16, 2010	2.013	2.193	2.013	2.193	4,035	+0.07(+3.21%)
Mar 15, 2010	2.075	2.137	2.007	2.125	7,398	+0.01(+0.59%)
Mar 12, 2010	2.125	2.125	2.100	2.112	1,042	+0.07(+3.33%)
Mar 11, 2010	2.050	2.050	2.044	2.044	1,667	-0.11(-4.90%)
Mar 10, 2010	2.149	2.149	2.149	2.149	330	+0.00(+0.17%)
Mar 09, 2010	2.013	2.149	1.988	2.146	5,382	+0.16(+8.25%)
Mar 08, 2010	2.007	2.019	1.982	1.982	14,241	-0.04(-1.84%)
Mar 05, 2010	2.019	2.019	1.988	2.019	3,272	+0.00(+0.00%)
Mar 04, 2010	2.168	2.168	1.982	2.019	21,430	-0.15(-6.86%)
Mar 03, 2010	2.193	2.193	2.168	2.168	21,793	+0.00(+0.00%)
Mar 02, 2010	2.044	2.168	1.988	2.168	43,095	+0.16(+8.02%)
Mar 01, 2010	2.317	2.317	1.970	2.007	13,707	-0.12(-5.68%)
Feb 26, 2010	1.970	2.168	1.970	2.128	7,991	+0.19(+9.74%)
Feb 25, 2010	1.809	2.001	1.809	1.939	5,569	+0.13(+7.19%)
Feb 24, 2010	1.734	1.809	1.734	1.809	3,067	+0.07(+4.29%)
Feb 23, 2010	1.703	1.785	1.703	1.734	7,183	+0.02(+1.45%)
Feb 22, 2010	1.734	1.734	1.710	1.710	2,460	-0.05(-2.99%)
Feb 17, 2010	1.765	1.762	1.762	1.762	161	+0.12(+7.36%)
Feb 16, 2010	1.642	1.642	1.642	1.642	322	+0.01(+0.57%)
Feb 10, 2010	1.635	1.632	1.632	1.632	322	-0.08(-4.87%)
Feb 09, 2010	1.716	1.716	1.716	1.716	290	-0.01(-0.36%)
Feb 05, 2010	1.747	1.722	1.722	1.722	1,775	-0.02(-1.07%)
Feb 04, 2010	1.741	1.746	1.734	1.741	3,067	-0.02(-1.40%)
Feb 03, 2010	1.691	1.846	1.691	1.765	8,233	+0.15(+9.61%)
Feb 02, 2010	1.611	1.611	1.611	1.611	387	-0.03(-1.88%)
Feb 01, 2010	1.586	1.642	1.580	1.642	10,234	-0.03(-1.85%)
Jan 29, 2010	1.672	1.672	1.672	1.672	387	-0.02(-1.10%)
Jan 28, 2010	1.673	1.691	1.673	1.691	2,612	+0.04(+2.62%)
Jan 27, 2010	1.697	1.697	1.648	1.648	1,160	+0.01(+0.38%)
Jan 25, 2010	1.642	1.642	1.642	1.642	1,937	-0.01(-0.75%)
Jan 22, 2010	1.635	1.654	1.635	1.654	2,905	+0.04(+2.30%)
Jan 21, 2010	1.573	1.617	1.573	1.617	3,732	-0.01(-0.76%)
Jan 20, 2010	1.623	1.629	1.623	1.629	514	+0.01(+0.77%)
Jan 19, 2010	1.549	1.722	1.549	1.617	7,179	-0.07(-4.40%)
Jan 15, 2010	1.685	1.691	1.691	1.691	7,910	+0.00(+0.15%)
Jan 14, 2010	1.703	1.703	1.679	1.689	4,358	+0.00(+0.22%)
Jan 13, 2010	1.673	1.691	1.673	1.685	10,380	-0.02(-1.09%)
Jan 12, 2010	1.673	1.703	1.673	1.703	413	+0.03(+1.85%)
Jan 11, 2010	1.673	1.703	1.673	1.673	2,728	-0.02(-1.45%)
Jan 08, 2010	1.703	1.703	1.629	1.697	6,820	-0.01(-0.37%)
Jan 07, 2010	1.703	1.703	1.703	1.703	161	-0.00(-0.20%)
Jan 06, 2010	1.604	1.803	1.604	1.707	4,728	+0.10(+5.98%)
Jan 05, 2010	1.505	1.611	1.437	1.611	2,582	+0.05(+3.17%)
Jan 04, 2010	1.580	1.617	1.561	1.561	1,791	+0.01(+0.80%)
Dec 31, 2009	1.542	1.549	1.549	1.549	7,426	+0.01(+0.41%)
Dec 30, 2009	1.518	1.542	1.518	1.542	16,143	+0.02(+1.63%)
Dec 29, 2009	1.567	1.580	1.518	1.518	2,292	+0.01(+0.82%)
Dec 28, 2009	1.623	1.623	1.462	1.505	13,646	-0.14(-8.30%)
Dec 24, 2009	1.642	1.642	1.642	1.642	807	+0.00(+0.00%)
Dec 23, 2009	1.642	1.642	1.642	1.642	322	-0.07(-4.33%)
Dec 22, 2009	1.734	1.734	1.716	1.716	6,221	-0.04(-2.46%)
Dec 21, 2009	1.759	1.759	1.759	1.759	500	+0.00(+0.00%)
Dec 18, 2009	1.604	1.790	1.578	1.759	11,844	+0.19(+11.81%)
Dec 17, 2009	1.580	1.580	1.542	1.573	3,890	+0.04(+2.83%)
Dec 16, 2009	1.580	1.580	1.530	1.530	10,816	-0.02(-1.20%)
Dec 15, 2009	1.648	1.648	1.549	1.549	63,092	-0.11(-6.79%)
Dec 14, 2009	1.654	1.685	1.487	1.661	21,806	+0.10(+6.44%)
Dec 11, 2009	1.573	1.573	1.556	1.561	2,905	-0.01(-0.79%)
Dec 10, 2009	1.383	1.580	1.383	1.573	7,752	+0.17(+12.39%)
Dec 08, 2009	1.400	1.400	1.400	1.400	0	-0.06(-3.83%)
Dec 07, 2009	1.456	1.456	1.394	1.456	5,853	+0.04(+2.62%)
Dec 04, 2009	1.425	1.443	1.419	1.419	13,739	-0.01(-0.87%)
Dec 03, 2009	1.450	1.450	1.431	1.431	968	-0.01(-0.86%)
Dec 02, 2009	1.388	1.443	1.388	1.443	36,130	+0.06(+4.02%)
Dec 01, 2009	1.419	1.419	1.375	1.388	36,484	-0.01(-0.44%)
Nov 30, 2009	1.388	1.394	1.388	1.394	1,561	-0.01(-0.44%)
Nov 25, 2009	1.388	1.400	1.400	1.400	5,327	-0.06(-3.83%)
Nov 24, 2009	1.400	1.456	1.400	1.456	1,372	-0.02(-1.44%)
Nov 23, 2009	1.480	1.480	1.394	1.477	10,906	+0.03(+2.12%)
Nov 20, 2009	1.412	1.462	1.394	1.446	4,539	-0.09(-5.85%)
Nov 19, 2009	1.474	1.536	1.450	1.536	10,574	-0.01(-0.40%)
Nov 18, 2009	1.511	1.542	1.511	1.542	7,547	+0.06(+3.75%)
Nov 17, 2009	1.474	1.487	1.474	1.487	7,587	+0.03(+2.13%)
Nov 16, 2009	1.487	1.487	1.425	1.456	19,727	-0.02(-1.67%)
Nov 13, 2009	1.437	1.480	1.437	1.480	2,905	+0.02(+1.70%)
Nov 12, 2009	1.456	1.456	1.456	1.456	8,394	+0.03(+2.17%)
Nov 11, 2009	1.487	1.493	1.425	1.425	4,843	-0.04(-2.95%)
Nov 10, 2009	1.456	1.474	1.456	1.468	20,663	+0.01(+0.85%)
Nov 09, 2009	1.456	1.456	1.456	1.456	20,502	-0.03(-1.71%)
Nov 06, 2009	1.536	1.536	1.437	1.481	21,425	-0.07(-4.36%)
Nov 05, 2009	1.406	1.660	1.406	1.549	48,947	+0.12(+8.70%)
Nov 04, 2009	1.326	1.487	1.326	1.425	37,170	+0.07(+5.50%)
Nov 03, 2009	1.350	1.350	1.350	1.350	161	-0.04(-3.04%)
Nov 02, 2009	1.350	1.394	1.326	1.393	9,174	-0.00(-0.07%)
Oct 30, 2009	1.394	1.394	1.387	1.394	8,384	-0.03(-2.17%)
Oct 29, 2009	1.425	1.425	1.425	1.425	826	+0.03(+2.22%)
Oct 28, 2009	1.400	1.400	1.394	1.394	1,614	-0.01(-0.44%)
Oct 27, 2009	1.425	1.468	1.400	1.400	14,215	-0.06(-3.83%)
Oct 26, 2009	1.480	1.480	1.456	1.456	19,009	+0.01(+0.86%)
Oct 23, 2009	1.468	1.480	1.443	1.443	21,470	+0.02(+1.30%)
Oct 22, 2009	1.431	1.431	1.425	1.425	2,098	-0.06(-3.77%)
Oct 21, 2009	1.468	1.480	1.462	1.480	13,116	-0.03(-2.05%)
Oct 20, 2009	1.505	1.511	1.425	1.511	2,582	+0.01(+0.83%)
Oct 19, 2009	1.462	1.512	1.462	1.499	1,130	+0.04(+2.54%)
Oct 16, 2009	1.462	1.462	1.462	1.462	2,582	-0.04(-2.88%)
Oct 15, 2009	1.549	1.549	1.465	1.505	2,905	-0.04(-2.80%)
Oct 14, 2009	1.573	1.580	1.549	1.549	22,880	+0.00(+0.00%)
Oct 13, 2009	1.549	1.549	1.530	1.549	12,742	-0.03(-1.96%)
Oct 12, 2009	1.580	1.604	1.580	1.580	3,104	+0.03(+2.00%)
Oct 09, 2009	1.549	1.580	1.536	1.549	7,264	+0.01(+0.40%)
Oct 08, 2009	1.542	1.610	1.493	1.542	12,837	+0.06(+3.75%)
Oct 07, 2009	1.530	1.561	1.487	1.487	3,616	-0.05(-3.23%)
Oct 06, 2009	1.549	1.549	1.487	1.536	1,614	+0.05(+3.33%)
Oct 05, 2009	1.480	1.530	1.375	1.487	6,400	-0.03(-2.04%)
Oct 02, 2009	1.573	1.573	1.456	1.518	7,130	+0.04(+2.51%)
Oct 01, 2009	1.480	1.480	1.381	1.480	9,129	-0.06(-3.63%)
Sep 30, 2009	1.518	1.610	1.425	1.536	13,906	+0.02(+1.38%)
Sep 29, 2009	1.505	1.515	1.499	1.515	8,552	-0.00(-0.16%)
Sep 28, 2009	1.549	1.642	1.493	1.518	13,027	+0.07(+5.15%)
Sep 25, 2009	1.456	1.456	1.443	1.443	968	+0.07(+5.43%)
Sep 24, 2009	1.518	1.611	1.369	1.369	14,666	-0.18(-11.60%)
Sep 23, 2009	1.456	1.580	1.456	1.549	6,102	+0.03(+2.04%)
Sep 22, 2009	1.456	1.536	1.388	1.518	8,880	+0.06(+4.26%)
Sep 21, 2009	1.419	1.524	1.419	1.456	8,615	+0.06(+4.44%)
Sep 18, 2009	1.542	1.567	1.394	1.394	17,866	-0.15(-10.00%)
Sep 17, 2009	1.480	1.549	1.357	1.549	12,732	+0.05(+3.31%)
Sep 16, 2009	1.536	1.536	1.456	1.499	8,309	+0.08(+5.68%)
Sep 15, 2009	1.419	1.549	1.419	1.419	11,276	+0.01(+0.44%)
Sep 14, 2009	1.332	1.511	1.332	1.412	5,956	+0.12(+9.28%)
Sep 11, 2009	1.257	1.332	1.251	1.292	17,833	+0.03(+2.77%)
Sep 10, 2009	1.261	1.332	1.214	1.257	25,674	+0.00(+0.00%)
Sep 09, 2009	1.264	1.264	1.240	1.257	6,265	+0.05(+4.10%)
Sep 08, 2009	1.183	1.270	1.183	1.208	23,637	+0.03(+2.63%)
Sep 04, 2009	1.183	1.183	1.177	1.177	4,108	+0.00(+0.00%)
Sep 03, 2009	1.202	1.208	1.177	1.177	5,033	-0.06(-5.00%)
Sep 02, 2009	1.233	1.239	1.233	1.239	3,482	+0.04(+3.63%)
Sep 01, 2009	1.183	1.196	1.177	1.196	1,940	-0.05(-3.98%)
Aug 31, 2009	1.245	1.245	1.245	1.245	322	+0.06(+5.24%)
Aug 28, 2009	1.196	1.196	1.177	1.183	12,914	-0.07(-5.45%)
Aug 27, 2009	1.189	1.251	1.177	1.251	5,366	+0.01(+0.50%)
Aug 26, 2009	1.233	1.245	1.233	1.245	40,520	+0.07(+5.78%)
Aug 25, 2009	1.183	1.183	1.177	1.177	1,452	+0.00(+0.01%)
Aug 24, 2009	1.226	1.233	1.177	1.177	13,675	-0.05(-4.04%)
Aug 21, 2009	1.196	1.226	1.196	1.226	6,941	+0.04(+3.66%)
Aug 20, 2009	1.183	1.226	1.177	1.183	12,269	-0.01(-1.03%)
Aug 19, 2009	1.195	1.195	1.195	1.195	597	+0.01(+1.04%)
Aug 18, 2009	1.183	1.195	1.177	1.183	4,650	-0.01(-0.52%)
Aug 17, 2009	1.177	1.226	1.177	1.189	12,519	+0.00(+0.00%)
Aug 14, 2009	1.233	1.233	1.189	1.189	11,139	-0.07(-5.88%)
Aug 12, 2009	1.264	1.264	1.264	1.264	7,960	+0.06(+4.62%)
Aug 11, 2009	1.270	1.270	1.208	1.208	20,731	-0.06(-4.88%)
Aug 10, 2009	1.257	1.270	1.257	1.270	4,843	+0.09(+7.90%)
Aug 07, 2009	1.233	1.233	0.9973	1.177	29,027	-0.07(-5.94%)
Aug 06, 2009	1.239	1.276	1.126	1.251	11,825	-0.03(-2.01%)
Aug 05, 2009	1.214	1.363	1.140	1.277	37,414	+0.16(+14.53%)
Aug 04, 2009	1.226	1.226	1.096	1.115	42,392	-0.17(-13.04%)
Aug 03, 2009	1.282	1.282	1.282	1.282	3,228	+0.00(+0.00%)
Jul 31, 2009	1.233	1.282	1.226	1.282	3,470	+0.07(+5.61%)
Jul 30, 2009	1.103	1.214	1.103	1.214	3,390	+0.09(+8.29%)
Jul 29, 2009	1.090	1.214	1.090	1.121	8,284	-0.07(-6.22%)
Jul 28, 2009	1.251	1.251	1.196	1.196	3,390	-0.07(-5.85%)
Jul 27, 2009	1.233	1.270	1.152	1.270	21,937	+0.03(+2.50%)
Jul 24, 2009	1.239	1.239	1.239	1.239	322	+0.00(+0.00%)
Jul 23, 2009	1.189	1.282	1.189	1.239	4,358	+0.05(+4.17%)
Jul 22, 2009	1.282	1.282	1.189	1.189	4,520	-0.05(-4.00%)
Jul 21, 2009	1.311	1.311	1.239	1.239	11,946	+0.00(+0.00%)
Jul 20, 2009	1.103	1.357	1.096	1.239	31,279	+0.14(+12.36%)
Jul 17, 2009	1.257	1.363	1.090	1.103	21,068	-0.06(-4.81%)
Jul 16, 2009	1.090	1.252	1.090	1.158	807	-0.05(-4.10%)
Jul 14, 2009	1.208	1.208	1.208	1.208	0	-0.06(-4.41%)
Jul 13, 2009	1.264	1.264	1.264	1.264	1,614	+0.00(+0.00%)
Jul 10, 2009	1.264	1.264	1.264	1.264	2,423	-0.01(-0.49%)
Jul 09, 2009	1.183	1.270	1.183	1.270	6,073	+0.03(+2.50%)
Jul 07, 2009	1.165	1.239	1.239	1.239	6,134	-0.06(-4.31%)
Jul 06, 2009	1.189	1.295	1.134	1.295	25,916	+0.09(+7.18%)
Jul 02, 2009	1.208	1.208	1.208	1.208	1,614	-0.01(-0.51%)

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.