Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	2.724	2.799	2.713	2.799	33,749	+0.11(+4.03%)
Jun 29, 2010	2.485	2.764	2.462	2.690	36,211	-0.11(-3.87%)
Jun 25, 2010	2.850	2.867	2.793	2.799	78,011	-0.05(-1.80%)
Jun 24, 2010	2.838	2.850	2.827	2.850	34,363	+0.01(+0.20%)
Jun 23, 2010	2.799	2.850	2.799	2.844	17,632	+0.02(+0.60%)
Jun 22, 2010	2.907	3.146	2.776	2.827	97,932	-0.02(-0.80%)
Jun 21, 2010	2.827	2.850	2.781	2.850	57,007	+0.09(+3.09%)
Jun 18, 2010	2.821	2.821	2.724	2.764	32,223	+0.03(+1.25%)
Jun 17, 2010	2.679	2.736	2.650	2.730	19,762	+0.10(+3.68%)
Jun 16, 2010	2.616	2.679	2.565	2.633	24,915	+0.05(+1.99%)
Jun 15, 2010	2.679	2.753	2.502	2.582	47,662	-0.09(-3.41%)
Jun 14, 2010	2.747	2.747	2.525	2.673	51,252	+0.08(+3.08%)
Jun 11, 2010	2.679	2.736	2.553	2.593	44,623	-0.19(-6.95%)
Jun 10, 2010	2.462	2.787	2.382	2.787	43,806	+0.32(+13.19%)
Jun 09, 2010	2.696	2.696	2.422	2.462	72,597	-0.19(-7.10%)
Jun 08, 2010	2.479	2.724	2.400	2.650	94,340	+0.14(+5.68%)
Jun 07, 2010	2.827	2.827	2.422	2.508	46,660	-0.31(-11.11%)
Jun 04, 2010	2.810	2.844	2.707	2.821	18,122	-0.02(-0.60%)
Jun 03, 2010	2.850	2.861	2.838	2.838	39,126	-0.01(-0.40%)
Jun 02, 2010	2.850	2.850	2.821	2.850	14,957	+0.00(+0.00%)
Jun 01, 2010	2.787	2.850	2.784	2.850	66,625	+0.11(+4.17%)
May 28, 2010	2.656	2.764	2.616	2.736	30,928	+0.08(+3.00%)
May 27, 2010	2.559	2.679	2.559	2.656	11,363	+0.11(+4.48%)
May 26, 2010	2.508	2.576	2.502	2.542	6,744	+0.04(+1.59%)
May 25, 2010	2.593	2.593	2.451	2.502	24,222	-0.05(-2.01%)
May 24, 2010	2.474	2.628	2.417	2.553	46,111	+0.15(+6.41%)
May 21, 2010	2.605	2.679	2.371	2.400	52,638	-0.19(-7.27%)
May 20, 2010	2.542	2.736	2.422	2.588	76,153	-0.15(-5.62%)
May 19, 2010	2.736	2.804	2.679	2.742	29,833	+0.01(+0.21%)
May 18, 2010	2.816	2.816	2.590	2.736	67,158	+0.14(+5.49%)
May 17, 2010	2.451	2.645	2.382	2.593	61,519	+0.25(+10.71%)
May 14, 2010	2.394	2.394	2.177	2.343	19,345	-0.07(-2.84%)
May 13, 2010	2.371	2.411	2.286	2.411	7,272	+0.07(+3.17%)
May 12, 2010	2.337	2.365	2.268	2.337	3,231	+0.03(+1.49%)
May 11, 2010	2.263	2.308	2.229	2.303	4,503	+0.03(+1.44%)
May 10, 2010	2.274	2.536	2.166	2.270	16,058	+0.12(+5.64%)
May 07, 2010	2.109	2.217	2.109	2.149	57,328	-0.11(-4.80%)
May 06, 2010	2.137	2.365	2.080	2.257	45,364	+0.13(+6.17%)
May 05, 2010	2.325	2.394	2.115	2.126	79,608	-0.23(-9.77%)
May 04, 2010	2.291	2.405	2.274	2.356	5,044	-0.07(-2.73%)
May 03, 2010	2.166	2.445	2.155	2.422	23,469	+0.23(+10.39%)
Apr 30, 2010	2.137	2.251	2.137	2.194	10,023	-0.03(-1.28%)
Apr 29, 2010	2.194	2.246	2.174	2.223	7,507	+0.03(+1.30%)
Apr 28, 2010	2.479	2.505	2.080	2.194	114,057	-0.28(-11.49%)
Apr 27, 2010	2.536	2.779	2.479	2.479	31,372	-0.06(-2.25%)
Apr 26, 2010	2.525	2.724	2.508	2.536	23,726	-0.06(-2.20%)
Apr 23, 2010	2.645	2.707	2.593	2.593	26,654	-0.06(-2.15%)
Apr 22, 2010	2.702	2.736	2.577	2.650	12,893	+0.20(+8.14%)
Apr 21, 2010	2.411	2.821	2.292	2.451	65,735	+0.09(+3.81%)
Apr 20, 2010	2.268	2.400	2.268	2.361	18,071	+0.06(+2.78%)
Apr 19, 2010	2.246	2.444	2.246	2.297	41,418	-0.07(-3.12%)
Apr 16, 2010	2.183	2.411	2.137	2.371	56,924	+0.29(+13.97%)
Apr 15, 2010	1.938	2.132	1.938	2.080	34,326	+0.15(+7.99%)
Apr 14, 2010	1.938	1.938	1.869	1.926	7,377	-0.01(-0.59%)
Apr 13, 2010	1.852	1.938	1.842	1.938	23,071	+0.12(+6.58%)
Apr 12, 2010	1.710	1.835	1.704	1.818	32,103	+0.11(+6.33%)
Apr 09, 2010	1.710	1.710	1.704	1.710	19,892	+0.01(+0.33%)
Apr 08, 2010	1.664	1.704	1.624	1.704	24,064	+0.03(+2.05%)
Apr 07, 2010	1.624	1.687	1.602	1.670	701	+0.05(+2.81%)
Apr 06, 2010	1.596	1.624	1.596	1.624	6,842	+0.01(+0.71%)
Apr 05, 2010	1.590	1.698	1.588	1.613	21,141	+0.11(+7.60%)
Apr 01, 2010	1.533	1.499	1.499	1.499	1,228	-0.01(-0.38%)
Mar 31, 2010	1.516	1.516	1.493	1.505	3,333	+0.01(+0.76%)
Mar 30, 2010	1.488	1.493	1.488	1.493	4,947	-0.03(-1.87%)
Mar 29, 2010	1.567	1.567	1.505	1.522	1,886	-0.01(-0.74%)
Mar 26, 2010	1.573	1.579	1.528	1.533	7,610	+0.07(+5.08%)
Mar 25, 2010	1.539	1.619	1.442	1.459	16,962	-0.03(-1.92%)
Mar 24, 2010	1.550	1.624	1.431	1.488	51,890	-0.13(-7.87%)
Mar 23, 2010	1.624	1.664	1.579	1.615	43,650	-0.03(-1.97%)
Mar 22, 2010	1.453	1.647	1.402	1.647	108,682	+0.19(+13.33%)
Mar 19, 2010	1.453	1.459	1.396	1.453	16,183	+0.00(+0.00%)
Mar 18, 2010	1.510	1.522	1.453	1.453	6,431	-0.06(-3.77%)
Mar 17, 2010	1.482	1.510	1.471	1.510	11,328	+0.03(+1.92%)
Mar 16, 2010	1.408	1.482	1.391	1.482	6,179	+0.00(+0.00%)
Mar 15, 2010	1.482	1.482	1.436	1.482	8,897	+0.02(+1.56%)
Mar 12, 2010	1.476	1.476	1.385	1.459	17,720	-0.03(-1.91%)
Mar 11, 2010	1.482	1.488	1.459	1.488	10,360	+0.01(+0.39%)
Mar 10, 2010	1.476	1.482	1.465	1.482	20,527	+0.01(+0.37%)
Mar 09, 2010	1.476	1.476	1.453	1.476	7,456	-0.05(-3.36%)
Mar 08, 2010	1.471	1.533	1.459	1.528	35,818	+0.06(+4.28%)
Mar 05, 2010	1.567	1.567	1.453	1.465	34,765	+0.02(+1.19%)
Mar 04, 2010	1.465	1.465	1.396	1.448	4,730	-0.02(-1.17%)
Mar 03, 2010	1.505	1.510	1.448	1.465	1,929	-0.06(-4.10%)
Mar 02, 2010	1.502	1.528	1.488	1.528	3,859	+0.02(+1.13%)
Mar 01, 2010	1.493	1.516	1.414	1.510	7,891	+0.05(+3.52%)
Feb 26, 2010	1.488	1.539	1.451	1.459	13,488	-0.02(-1.16%)
Feb 25, 2010	1.442	1.499	1.357	1.476	33,621	+0.10(+7.03%)
Feb 24, 2010	1.528	1.550	1.345	1.379	62,644	-0.15(-10.04%)
Feb 23, 2010	1.374	1.550	1.345	1.533	52,799	+0.14(+10.25%)
Feb 22, 2010	1.425	1.431	1.345	1.391	27,936	-0.06(-3.94%)
Feb 19, 2010	1.448	1.448	1.448	1.448	175	-0.02(-1.17%)
Feb 18, 2010	1.465	1.465	1.465	1.465	2,982	-0.02(-1.49%)
Feb 17, 2010	1.448	1.487	1.448	1.487	2,456	+0.04(+2.72%)
Feb 16, 2010	1.419	1.488	1.379	1.448	21,111	-0.08(-5.22%)
Feb 12, 2010	1.539	1.528	1.528	1.528	31,580	-0.01(-0.74%)
Feb 11, 2010	1.368	1.562	1.368	1.539	14,557	+0.20(+14.89%)
Feb 10, 2010	1.408	1.408	1.322	1.339	30,491	-0.14(-9.62%)
Feb 09, 2010	1.505	1.505	1.482	1.482	701	-0.03(-1.89%)
Feb 08, 2010	1.334	1.562	1.300	1.510	40,360	+0.09(+6.00%)
Feb 05, 2010	1.425	1.425	1.391	1.425	2,814	-0.06(-4.21%)
Feb 04, 2010	1.482	1.488	1.453	1.488	1,491	-0.05(-2.97%)
Feb 02, 2010	1.533	1.533	1.533	1.533	2,631	-0.03(-1.82%)
Feb 01, 2010	1.448	1.562	1.442	1.562	17,257	+0.18(+12.76%)
Jan 29, 2010	1.425	1.442	1.385	1.385	19,425	-0.06(-3.95%)
Jan 28, 2010	1.453	1.488	1.425	1.442	10,804	-0.07(-4.89%)
Jan 27, 2010	1.550	1.550	1.482	1.516	36,739	-0.03(-2.21%)
Jan 26, 2010	1.334	1.567	1.300	1.550	39,651	+0.21(+15.25%)
Jan 25, 2010	1.328	1.385	1.282	1.345	9,818	+0.05(+3.51%)
Jan 22, 2010	1.379	1.379	1.300	1.300	1,291	-0.02(-1.30%)
Jan 21, 2010	1.322	1.374	1.317	1.317	14,049	-0.05(-3.35%)
Jan 20, 2010	1.436	1.436	1.305	1.362	12,391	-0.07(-5.16%)
Jan 19, 2010	1.453	1.562	1.436	1.436	4,105	-0.01(-0.79%)
Jan 15, 2010	1.510	1.448	1.448	1.448	23,334	-0.05(-3.05%)
Jan 13, 2010	1.453	1.493	1.493	1.493	5,438	+0.05(+3.52%)
Jan 12, 2010	1.425	1.482	1.403	1.443	3,551	-0.04(-2.65%)
Jan 11, 2010	1.450	1.493	1.450	1.482	8,246	+0.09(+6.12%)
Jan 08, 2010	1.573	1.596	1.362	1.396	45,555	-0.11(-7.55%)
Jan 07, 2010	1.339	1.590	1.339	1.510	21,089	+0.17(+12.76%)
Jan 06, 2010	1.419	1.459	1.300	1.339	25,224	-0.04(-2.89%)
Jan 05, 2010	1.539	1.710	1.379	1.379	38,528	-0.16(-10.37%)
Jan 04, 2010	1.271	1.602	1.271	1.539	57,417	+0.13(+8.87%)
Dec 31, 2009	1.374	1.414	1.414	1.414	3,684	+0.15(+12.04%)
Dec 30, 2009	1.271	1.282	1.260	1.262	4,310	-0.04(-3.34%)
Dec 29, 2009	1.311	1.339	1.265	1.305	4,912	-0.01(-0.43%)
Dec 28, 2009	1.362	1.414	1.311	1.311	4,924	-0.01(-0.86%)
Dec 24, 2009	1.311	1.647	1.174	1.322	73,590	+0.01(+0.87%)
Dec 23, 2009	1.476	1.476	1.300	1.311	18,506	-0.09(-6.50%)
Dec 22, 2009	1.328	1.647	1.214	1.402	106,989	+0.04(+3.14%)
Dec 21, 2009	1.493	1.562	1.359	1.359	17,036	-0.13(-8.97%)
Dec 18, 2009	1.482	1.567	1.465	1.493	52,073	+0.14(+10.08%)
Dec 17, 2009	1.168	1.533	1.168	1.357	73,653	+0.14(+11.74%)
Dec 16, 2009	1.260	1.260	1.151	1.214	14,620	-0.10(-7.79%)
Dec 15, 2009	1.282	1.317	1.282	1.317	1,929	+0.01(+0.87%)
Dec 14, 2009	1.334	1.334	1.294	1.305	6,037	-0.02(-1.72%)
Dec 11, 2009	1.260	1.328	1.254	1.328	4,761	+0.02(+1.39%)
Dec 10, 2009	1.217	1.327	1.117	1.310	22,675	+0.14(+12.10%)
Dec 09, 2009	1.174	1.174	1.168	1.168	1,666	-0.02(-1.44%)
Dec 08, 2009	1.203	1.208	1.180	1.186	5,133	-0.01(-0.95%)
Dec 07, 2009	1.203	1.203	1.197	1.197	4,965	-0.01(-0.47%)
Dec 04, 2009	1.203	1.203	1.203	1.203	336	+0.01(+0.48%)
Dec 02, 2009	1.186	1.197	1.197	1.197	11,053	-0.03(-2.60%)
Dec 01, 2009	1.322	1.322	1.225	1.229	2,631	-0.16(-11.28%)
Nov 25, 2009	1.254	1.385	1.385	1.385	701	+0.14(+10.96%)
Nov 24, 2009	1.254	1.265	1.248	1.248	3,810	+0.00(+0.00%)
Nov 23, 2009	1.385	1.391	1.248	1.248	19,129	-0.14(-10.25%)
Nov 20, 2009	1.391	1.391	1.391	1.391	175	+0.01(+0.41%)
Nov 19, 2009	1.379	1.385	1.379	1.385	526	-0.04(-2.80%)
Nov 18, 2009	1.419	1.425	1.419	1.425	1,403	+0.00(+0.00%)
Nov 17, 2009	1.368	1.425	1.368	1.425	3,079	+0.03(+2.46%)
Nov 16, 2009	1.328	1.425	1.328	1.391	11,684	+0.07(+5.17%)
Nov 13, 2009	1.328	1.425	1.317	1.322	24,422	+0.04(+3.12%)
Nov 12, 2009	1.282	1.419	1.282	1.282	2,456	+0.09(+7.14%)
Nov 11, 2009	1.197	1.197	1.151	1.197	17,327	-0.02(-1.86%)
Nov 10, 2009	1.288	1.288	1.168	1.220	51,910	-0.15(-11.02%)
Nov 09, 2009	1.419	1.425	1.237	1.371	16,869	+0.01(+1.05%)
Nov 06, 2009	1.379	1.431	1.168	1.357	33,972	-0.23(-14.39%)
Nov 05, 2009	1.465	1.590	1.459	1.585	10,407	+0.13(+9.02%)
Nov 04, 2009	1.419	1.453	1.408	1.453	4,266	+0.05(+3.65%)
Nov 03, 2009	1.374	1.420	1.368	1.402	7,442	-0.01(-0.80%)
Nov 02, 2009	1.374	1.465	1.374	1.414	13,249	+0.03(+2.06%)
Oct 30, 2009	1.482	1.488	1.368	1.385	4,649	-0.11(-7.25%)
Oct 29, 2009	1.528	1.528	1.488	1.493	3,263	-0.06(-3.75%)
Oct 28, 2009	1.602	1.602	1.522	1.551	5,017	-0.12(-7.44%)
Oct 27, 2009	1.562	1.676	1.556	1.676	6,447	+0.04(+2.46%)
Oct 26, 2009	1.704	1.704	1.636	1.636	6,840	-0.01(-0.34%)
Oct 23, 2009	1.650	1.750	1.493	1.641	15,825	+0.09(+5.49%)
Oct 22, 2009	1.653	1.710	1.539	1.556	2,140	-0.10(-5.86%)
Oct 21, 2009	1.687	1.710	1.619	1.653	16,413	-0.03(-1.70%)
Oct 20, 2009	1.585	1.744	1.539	1.681	19,474	+0.14(+9.26%)
Oct 19, 2009	1.533	1.710	1.533	1.539	14,083	-0.09(-5.26%)
Oct 16, 2009	1.517	1.653	1.476	1.624	16,229	+0.05(+2.89%)
Oct 15, 2009	1.619	1.653	1.454	1.579	23,292	+0.02(+1.47%)
Oct 14, 2009	1.476	1.681	1.476	1.556	10,526	+0.02(+1.11%)
Oct 13, 2009	1.573	1.573	1.539	1.539	6,368	-0.03(-1.82%)
Oct 12, 2009	1.663	1.663	1.459	1.567	7,439	+0.06(+3.77%)
Oct 09, 2009	1.693	1.693	1.374	1.510	18,818	+0.10(+7.29%)
Oct 08, 2009	1.453	1.453	1.408	1.408	1,798	+0.01(+0.82%)
Oct 07, 2009	1.396	1.396	1.396	1.396	307	-0.02(-1.61%)
Oct 06, 2009	1.425	1.442	1.419	1.419	8,246	+0.07(+5.06%)
Oct 05, 2009	1.425	1.431	1.312	1.351	15,783	-0.10(-7.06%)
Oct 02, 2009	1.425	1.453	1.425	1.453	9,123	+0.03(+2.00%)
Oct 01, 2009	1.425	1.459	1.425	1.425	8,298	-0.01(-0.79%)
Sep 30, 2009	1.545	1.596	1.436	1.436	18,752	-0.16(-9.96%)
Sep 29, 2009	1.601	1.602	1.545	1.595	4,172	-0.02(-1.45%)
Sep 28, 2009	1.573	1.658	1.573	1.619	3,735	-0.06(-3.73%)
Sep 25, 2009	1.710	1.710	1.647	1.681	15,341	+0.00(+0.00%)
Sep 24, 2009	1.704	1.824	1.579	1.681	19,592	+0.11(+7.27%)
Sep 23, 2009	1.317	1.744	1.311	1.567	39,976	+0.26(+19.56%)
Sep 22, 2009	1.351	1.385	1.311	1.311	5,214	-0.07(-5.35%)
Sep 21, 2009	1.408	1.408	1.254	1.385	39,295	+0.12(+9.46%)
Sep 18, 2009	1.567	1.961	1.265	1.265	97,316	-0.30(-19.33%)
Sep 17, 2009	1.049	1.596	1.043	1.569	35,195	+0.43(+37.60%)
Sep 16, 2009	0.9974	1.140	0.9974	1.140	13,806	+0.11(+11.11%)
Sep 15, 2009	1.007	1.026	1.007	1.026	1,929	+0.03(+2.86%)
Sep 14, 2009	1.026	1.026	0.9974	0.9974	2,807	+0.02(+2.31%)
Sep 11, 2009	0.9749	0.9749	0.9749	0.9749	482	-0.03(-3.39%)
Sep 10, 2009	1.026	1.066	1.009	1.009	15,411	-0.02(-1.64%)
Sep 08, 2009	1.083	1.026	1.026	1.026	2,280	+0.01(+0.67%)
Sep 04, 2009	0.9974	1.026	0.9974	1.019	6,947	+0.02(+2.17%)
Sep 03, 2009	0.9746	0.9974	0.8942	0.9974	8,261	+0.00(+0.00%)
Sep 01, 2009	0.9974	0.9974	0.9974	0.9974	0	-0.02(-1.80%)
Aug 31, 2009	1.009	1.020	0.8777	1.016	12,281	-0.01(-1.00%)
Aug 28, 2009	1.015	1.026	0.9974	1.026	14,211	+0.03(+2.86%)
Aug 27, 2009	1.003	1.003	0.9974	0.9974	6,316	-0.07(-6.91%)
Aug 26, 2009	1.077	1.136	1.072	1.072	9,863	+0.01(+1.08%)
Aug 25, 2009	1.026	1.060	1.026	1.060	1,228	+0.03(+3.33%)
Aug 24, 2009	1.083	1.083	1.026	1.026	1,249	-0.02(-2.18%)
Aug 21, 2009	1.083	1.083	1.043	1.049	5,554	+0.03(+2.80%)
Aug 20, 2009	0.9918	1.072	0.8720	1.020	14,069	+0.05(+4.68%)
Aug 19, 2009	1.083	1.083	0.9746	0.9746	3,070	-0.11(-10.00%)
Aug 18, 2009	1.037	1.083	0.8607	1.083	16,892	+0.09(+8.57%)
Aug 17, 2009	1.083	1.083	0.9746	0.9974	3,333	-0.09(-7.89%)
Aug 14, 2009	1.106	1.140	1.083	1.083	21,174	-0.02(-2.06%)
Aug 13, 2009	1.146	1.146	0.8720	1.106	40,455	+0.07(+6.59%)
Aug 12, 2009	0.9005	1.037	0.7412	1.037	26,022	+0.23(+29.08%)
Aug 11, 2009	0.7809	0.8036	0.7752	0.8036	21,404	+0.03(+4.44%)
Aug 10, 2009	0.7581	0.7752	0.7467	0.7695	15,965	+0.03(+3.81%)
Aug 07, 2009	0.7239	0.7934	0.6840	0.7412	34,926	+0.01(+0.81%)
Aug 06, 2009	0.6156	0.7809	0.6156	0.7353	73,401	+0.14(+23.98%)
Aug 05, 2009	0.6099	0.6156	0.5928	0.5930	4,179	+0.02(+3.02%)
Aug 04, 2009	0.5700	0.5779	0.5700	0.5757	2,807	+0.01(+2.02%)
Aug 03, 2009	0.5814	0.6156	0.5363	0.5643	39,476	+0.02(+2.91%)
Jul 31, 2009	0.5814	0.5814	0.5073	0.5483	6,279	-0.02(-2.82%)
Jul 30, 2009	0.5586	0.5700	0.5235	0.5642	9,237	+0.08(+16.45%)
Jul 29, 2009	0.4845	0.4845	0.4845	0.4845	175	-0.09(-14.99%)
Jul 28, 2009	0.4104	0.6099	0.4104	0.5700	14,658	+0.06(+11.11%)
Jul 27, 2009	0.4997	0.5130	0.4997	0.5130	2,017	-0.03(-5.48%)
Jul 24, 2009	0.5700	0.5700	0.5415	0.5427	2,236	-0.03(-4.97%)
Jul 22, 2009	0.5700	0.5711	0.5711	0.5711	4,561	+0.03(+5.47%)
Jul 21, 2009	0.5415	0.5415	0.5415	0.5415	1,640	-0.03(-5.00%)
Jul 20, 2009	0.5856	0.5856	0.5700	0.5700	2,631	+0.00(+0.00%)
Jul 17, 2009	0.5700	0.5700	0.5700	0.5700	2,280	+0.02(+3.09%)
Jul 16, 2009	0.5472	0.5529	0.5415	0.5529	1,228	-0.01(-2.02%)
Jul 15, 2009	0.5471	0.5643	0.5471	0.5643	9,247	+0.11(+23.94%)
Jul 13, 2009	0.5700	0.4553	0.4553	0.4553	877	-0.11(-20.12%)
Jul 10, 2009	0.5415	0.5700	0.5415	0.5700	2,456	+0.11(+25.02%)
Jul 07, 2009	0.4559	0.4559	0.4559	0.4559	0	-0.06(-12.20%)
Jul 06, 2009	0.5358	0.5358	0.5187	0.5192	1,280	-0.02(-4.11%)
Jul 02, 2009	0.6042	0.6042	0.5301	0.5415	1,157	-0.07(-11.21%)

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.