Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	2.196	2.355	2.355	2.355	6,954	+0.13(+5.88%)
Dec 30, 2009	2.225	2.225	2.225	2.225	855	-0.02(-0.83%)
Dec 29, 2009	2.215	2.290	2.215	2.243	5,661	+0.05(+2.26%)
Dec 28, 2009	2.108	2.243	2.108	2.194	1,411	-0.05(-2.13%)
Dec 24, 2009	2.112	2.241	2.103	2.241	9,925	+0.07(+3.36%)
Dec 23, 2009	2.262	2.262	1.449	2.168	58,820	-0.17(-7.20%)
Dec 22, 2009	2.253	2.355	2.253	2.337	5,132	+0.05(+2.04%)
Dec 21, 2009	2.290	2.295	2.290	2.290	2,466	-0.05(-2.00%)
Dec 18, 2009	2.374	2.383	2.299	2.337	2,439	-0.03(-1.18%)
Dec 17, 2009	2.383	2.383	2.337	2.365	8,398	+0.02(+0.79%)
Dec 16, 2009	2.561	2.561	2.281	2.346	11,271	-0.21(-8.39%)
Dec 15, 2009	2.430	2.561	2.421	2.561	7,300	+0.02(+0.74%)
Dec 14, 2009	2.524	2.552	2.318	2.542	6,966	+0.02(+0.74%)
Dec 11, 2009	2.374	2.552	2.374	2.524	8,298	+0.29(+12.97%)
Dec 10, 2009	2.374	2.402	2.225	2.234	5,889	-0.01(-0.33%)
Dec 09, 2009	2.150	2.243	2.150	2.241	2,353	-0.00(-0.08%)
Dec 08, 2009	2.337	2.383	2.056	2.243	25,853	-0.10(-4.38%)
Dec 07, 2009	2.439	2.524	2.243	2.346	12,758	-0.31(-11.62%)
Dec 04, 2009	2.524	2.654	2.524	2.654	4,547	+0.08(+3.27%)
Dec 03, 2009	2.337	2.570	2.243	2.570	16,611	+0.24(+10.44%)
Dec 02, 2009	2.337	2.561	2.318	2.327	9,211	-0.01(-0.40%)
Dec 01, 2009	2.570	2.570	2.243	2.337	4,243	-0.10(-4.21%)
Nov 30, 2009	2.355	2.439	2.253	2.439	6,312	+0.02(+0.78%)
Nov 27, 2009	2.299	2.421	2.299	2.421	394	+0.17(+7.46%)
Nov 25, 2009	2.570	2.570	2.178	2.253	35,995	+0.08(+3.88%)
Nov 24, 2009	2.514	2.804	1.935	2.168	33,134	-0.44(-16.81%)
Nov 23, 2009	2.561	2.607	2.561	2.607	534	+0.04(+1.41%)
Nov 20, 2009	2.570	2.570	2.570	2.570	855	+0.00(+0.01%)
Nov 19, 2009	2.514	2.570	2.514	2.570	6,351	+0.05(+1.84%)
Nov 18, 2009	2.664	3.215	2.524	2.524	35,553	-0.14(-5.26%)
Nov 17, 2009	2.617	2.804	2.617	2.664	534	+0.00(+0.00%)
Nov 16, 2009	2.851	2.851	2.664	2.664	4,519	-0.19(-6.56%)
Nov 13, 2009	2.851	2.851	2.851	2.851	641	+0.00(+0.00%)
Nov 12, 2009	2.872	2.872	2.851	2.851	1,583	+0.03(+0.99%)
Nov 10, 2009	2.823	2.823	2.823	2.823	0	+0.07(+2.37%)
Nov 09, 2009	2.757	2.757	2.757	2.757	855	+0.04(+1.38%)
Nov 06, 2009	2.720	2.720	2.720	2.720	213	-0.05(-1.86%)
Nov 05, 2009	2.776	2.776	2.767	2.771	1,390	-0.03(-1.05%)
Nov 04, 2009	2.785	2.801	2.580	2.801	6,044	+0.02(+0.55%)
Nov 02, 2009	2.785	2.785	2.785	2.785	0	-0.44(-13.62%)
Oct 30, 2009	3.225	3.225	3.225	3.225	106	+0.00(+0.06%)
Oct 29, 2009	3.223	3.223	3.223	3.223	320	+0.45(+16.09%)
Oct 28, 2009	2.916	2.935	2.776	2.776	10,907	-0.50(-15.14%)
Oct 27, 2009	2.907	3.271	2.907	3.271	424	+0.33(+11.04%)
Oct 26, 2009	2.946	2.946	2.946	2.946	258	+0.05(+1.68%)
Oct 23, 2009	2.897	2.897	2.897	2.897	417	-0.07(-2.21%)
Oct 22, 2009	2.963	2.963	2.963	2.963	284	-0.07(-2.46%)
Oct 21, 2009	2.869	3.038	2.851	3.038	990	+0.21(+7.25%)
Oct 20, 2009	2.897	2.897	2.832	2.832	7,641	-0.07(-2.25%)
Oct 19, 2009	2.907	2.907	2.897	2.897	962	-0.13(-4.32%)
Oct 16, 2009	3.028	3.028	3.028	3.028	545	-0.01(-0.26%)
Oct 15, 2009	3.253	3.253	3.036	3.036	901	-0.02(-0.69%)
Oct 13, 2009	2.888	3.057	3.057	3.057	962	+0.11(+3.84%)
Oct 12, 2009	2.813	2.944	2.813	2.944	4,307	-0.13(-4.21%)
Oct 09, 2009	2.832	3.074	2.832	3.074	213	+0.22(+7.82%)
Oct 08, 2009	3.066	3.084	2.776	2.851	23,387	-0.19(-6.16%)
Oct 07, 2009	3.038	3.038	3.038	3.038	106	+0.00(+0.00%)
Oct 06, 2009	3.038	3.047	3.038	3.038	6,768	-0.01(-0.46%)
Oct 02, 2009	3.052	3.052	3.052	3.052	0	-0.01(-0.38%)
Oct 01, 2009	3.038	3.063	3.038	3.063	1,174	+0.02(+0.80%)
Sep 29, 2009	3.039	3.039	3.039	3.039	0	+0.09(+2.90%)
Sep 25, 2009	3.038	2.954	2.954	2.954	3,209	-0.09(-3.07%)
Sep 24, 2009	3.411	3.412	3.047	3.047	2,353	-0.02(-0.61%)
Sep 23, 2009	3.000	3.066	3.000	3.066	2,300	-0.32(-9.54%)
Sep 22, 2009	3.281	3.389	2.991	3.389	5,509	-0.02(-0.45%)
Sep 21, 2009	3.271	3.405	3.271	3.405	572	+0.41(+13.83%)
Sep 18, 2009	3.234	3.271	2.991	2.991	4,472	-0.25(-7.78%)
Sep 17, 2009	3.094	3.243	3.046	3.243	4,955	+0.01(+0.29%)
Sep 16, 2009	3.234	3.234	3.206	3.234	855	+0.06(+1.76%)
Sep 15, 2009	3.234	3.234	3.178	3.178	601	-0.05(-1.45%)
Sep 14, 2009	3.206	3.225	3.206	3.225	641	-0.01(-0.35%)
Sep 11, 2009	2.963	3.262	2.963	3.236	1,583	+0.01(+0.17%)
Sep 10, 2009	2.963	3.262	2.963	3.230	1,801	+0.05(+1.47%)
Sep 09, 2009	3.183	3.183	3.183	3.183	320	+0.12(+3.84%)
Sep 08, 2009	3.000	3.110	2.963	3.066	2,847	-0.14(-4.31%)
Sep 04, 2009	2.963	3.204	2.963	3.204	855	+0.21(+7.11%)
Sep 03, 2009	2.991	3.038	2.977	2.991	3,894	-0.07(-2.44%)
Sep 02, 2009	3.094	3.094	3.038	3.066	1,925	-0.07(-2.38%)
Aug 31, 2009	3.290	3.505	3.140	3.140	7,093	-0.35(-10.04%)
Aug 28, 2009	3.505	3.505	3.140	3.491	1,176	-0.01(-0.34%)
Aug 27, 2009	3.150	3.505	3.140	3.503	3,942	+0.09(+2.68%)
Aug 26, 2009	3.365	3.412	3.365	3.412	2,482	-0.09(-2.67%)
Aug 25, 2009	3.514	3.514	3.494	3.505	17,225	+0.43(+13.98%)
Aug 24, 2009	3.094	3.684	2.949	3.075	1,925	-0.34(-9.86%)
Aug 21, 2009	3.440	3.645	3.412	3.412	7,881	+0.00(+0.11%)
Aug 20, 2009	3.408	3.408	3.408	3.408	213	+0.49(+16.86%)
Aug 18, 2009	3.066	3.066	2.916	2.916	1,007	-0.26(-8.06%)
Aug 17, 2009	3.365	3.440	3.066	3.172	5,488	-0.33(-9.50%)
Aug 14, 2009	3.365	3.505	3.365	3.505	1,497	+0.28(+8.69%)
Aug 13, 2009	3.131	3.354	3.122	3.225	10,782	+0.09(+2.99%)
Aug 11, 2009	3.150	3.131	3.131	3.131	1,283	-0.00(-0.00%)
Aug 10, 2009	3.094	3.131	2.851	3.131	5,436	+0.07(+2.16%)
Aug 07, 2009	3.131	3.131	2.804	3.065	20,596	-0.02(-0.63%)
Aug 06, 2009	3.038	3.131	3.038	3.084	2,871	+0.05(+1.54%)
Aug 05, 2009	2.963	3.038	2.944	3.038	42,084	+0.09(+3.18%)
Aug 04, 2009	2.954	2.963	2.841	2.944	3,263	+0.03(+1.01%)
Aug 03, 2009	2.915	2.915	2.915	2.915	641	+0.11(+3.95%)
Jul 31, 2009	2.748	2.804	2.748	2.804	6,836	+0.25(+9.89%)
Jul 30, 2009	2.729	2.729	2.542	2.552	3,477	+0.07(+3.02%)
Jul 29, 2009	2.482	2.482	2.477	2.477	748	-0.09(-3.64%)
Jul 28, 2009	2.486	2.570	2.486	2.570	13,195	-0.19(-6.78%)
Jul 27, 2009	2.757	2.757	2.757	2.757	1,069	+0.25(+10.07%)
Jul 23, 2009	2.505	2.505	2.505	2.505	0	-0.02(-0.74%)
Jul 22, 2009	2.735	2.757	2.505	2.524	6,205	+0.00(+0.00%)
Jul 21, 2009	2.243	2.524	2.234	2.524	7,229	+0.05(+1.89%)
Jul 20, 2009	2.477	2.494	2.383	2.477	12,202	-0.00(-0.00%)
Jul 17, 2009	2.243	2.510	2.243	2.477	12,128	+0.24(+10.88%)
Jul 16, 2009	2.496	2.523	2.234	2.234	13,399	-0.06(-2.45%)
Jul 15, 2009	2.869	2.888	1.963	2.290	26,236	-0.23(-9.26%)
Jul 14, 2009	2.524	2.524	2.524	2.524	1,069	+0.07(+2.66%)
Jul 13, 2009	2.617	2.617	2.449	2.458	534	-0.16(-6.07%)
Jul 10, 2009	2.458	2.682	2.458	2.617	2,337	+0.07(+2.94%)
Jul 09, 2009	2.757	2.757	2.467	2.542	3,970	-0.12(-4.56%)
Jul 08, 2009	2.664	2.664	2.664	2.664	2,032	+0.07(+2.52%)
Jul 07, 2009	2.711	2.711	2.598	2.598	1,941	-0.21(-7.33%)
Jul 06, 2009	2.804	2.804	2.804	2.804	534	-0.09(-3.23%)
Jul 02, 2009	2.897	2.897	2.897	2.897	1,012	+0.00(+0.00%)
Jul 01, 2009	2.897	2.897	2.897	2.897	1,069	+0.00(+0.00%)
Jun 30, 2009	2.897	2.897	2.897	2.897	160	+0.19(+6.90%)
Jun 29, 2009	2.715	2.715	2.711	2.711	3,908	-0.09(-3.33%)
Jun 26, 2009	2.804	2.804	2.804	2.804	4,279	+0.00(+0.00%)
Jun 25, 2009	2.767	2.897	2.767	2.804	3,209	+0.35(+14.07%)
Jun 24, 2009	2.804	2.897	2.458	2.458	5,518	-0.25(-9.31%)
Jun 23, 2009	2.804	2.804	2.711	2.711	2,781	-0.09(-3.33%)
Jun 22, 2009	2.804	2.804	2.804	2.804	1,390	+0.00(+0.00%)
Jun 19, 2009	2.804	2.804	2.804	2.804	1,185	+0.00(+0.00%)
Jun 18, 2009	2.804	2.804	2.804	2.804	1,030	-0.16(-5.54%)
Jun 17, 2009	2.645	2.991	2.645	2.969	1,016	+0.26(+9.52%)
Jun 16, 2009	2.795	2.823	2.711	2.711	5,402	-0.08(-3.01%)
Jun 15, 2009	2.832	2.832	2.795	2.795	7,987	-0.07(-2.29%)
Jun 12, 2009	2.860	2.860	2.813	2.860	5,039	-0.18(-5.85%)
Jun 11, 2009	2.991	3.038	2.935	3.038	1,069	+0.05(+1.56%)
Jun 09, 2009	2.991	2.991	2.991	2.991	0	+0.00(+0.00%)
Jun 08, 2009	2.995	3.019	2.991	2.991	898	+0.00(+0.00%)
Jun 05, 2009	2.832	3.000	2.832	2.991	5,884	+0.16(+5.61%)
Jun 04, 2009	3.019	3.019	2.832	2.832	5,070	+0.00(+0.00%)
Jun 03, 2009	2.954	2.944	2.823	2.832	2,498	-0.14(-4.57%)
Jun 02, 2009	2.954	2.978	2.944	2.968	3,423	+0.03(+1.11%)
Jun 01, 2009	2.851	3.019	2.851	2.935	1,052	-0.06(-1.87%)
May 29, 2009	2.804	2.991	2.804	2.991	3,415	+0.19(+6.67%)
May 28, 2009	2.954	2.982	2.804	2.804	4,705	-0.01(-0.33%)
May 27, 2009	3.140	3.140	2.813	2.813	9,179	+0.01(+0.33%)
May 26, 2009	2.982	3.131	2.804	2.804	29,426	-0.56(-16.67%)
May 22, 2009	2.991	3.365	2.888	3.365	14,000	+0.56(+20.00%)
May 21, 2009	4.038	4.038	2.589	2.804	45,224	-0.56(-16.67%)
May 20, 2009	3.888	3.916	3.365	3.365	6,900	-0.56(-14.28%)
May 19, 2009	3.972	4.103	3.916	3.926	5,001	-0.05(-1.18%)
May 18, 2009	4.010	4.010	3.935	3.972	1,497	+0.00(+0.00%)
May 15, 2009	4.085	4.295	3.841	3.972	4,640	+0.13(+3.34%)
May 14, 2009	4.253	4.309	3.832	3.844	8,264	+0.14(+3.85%)
May 13, 2009	4.253	4.253	3.701	3.701	1,631	-0.43(-10.41%)
May 12, 2009	3.963	4.440	3.954	4.131	4,113	+0.64(+18.50%)
May 11, 2009	3.140	3.505	3.140	3.486	3,889	+0.50(+16.56%)
May 08, 2009	2.991	3.010	2.972	2.991	17,225	-0.03(-0.93%)
May 07, 2009	2.991	3.225	2.972	3.019	19,980	+0.04(+1.25%)
May 06, 2009	3.038	3.038	2.982	2.982	24,338	-0.01(-0.31%)
May 05, 2009	3.178	3.178	2.982	2.991	9,098	+0.03(+0.95%)
May 04, 2009	2.991	3.010	2.955	2.963	8,351	-0.07(-2.46%)
May 01, 2009	3.038	3.038	3.010	3.038	2,888	+0.08(+2.85%)
Apr 30, 2009	3.010	3.010	2.954	2.954	748	-0.06(-1.86%)
Apr 29, 2009	3.000	3.010	3.000	3.010	1,283	+0.05(+1.58%)
Apr 28, 2009	2.963	2.963	2.963	2.963	106	-0.03(-0.94%)
Apr 27, 2009	2.991	2.991	2.991	2.991	1,069	+0.00(+0.00%)
Apr 23, 2009	2.991	2.991	2.991	2.991	0	-0.05(-1.54%)
Apr 22, 2009	2.972	3.038	2.972	3.038	4,451	+0.05(+1.56%)
Apr 21, 2009	2.935	2.991	2.935	2.991	965	+0.00(+0.00%)
Apr 17, 2009	2.991	2.991	2.991	2.991	320	+0.07(+2.56%)
Apr 16, 2009	2.972	2.982	2.916	2.916	490	+0.01(+0.32%)
Apr 15, 2009	2.991	3.010	2.907	2.907	3,628	-0.09(-3.12%)
Apr 13, 2009	3.000	3.000	3.000	3.000	0	+0.01(+0.31%)
Apr 09, 2009	2.991	3.019	2.991	2.991	16,350	+0.00(+0.00%)
Apr 07, 2009	3.019	3.019	2.953	2.991	1,962	-0.03(-0.93%)
Apr 02, 2009	3.019	3.019	3.019	3.019	534	+0.01(+0.31%)
Apr 01, 2009	2.897	3.010	2.851	3.010	2,460	+0.07(+2.22%)
Mar 31, 2009	2.860	3.016	2.860	2.944	1,670	+0.06(+2.14%)
Mar 30, 2009	2.897	2.897	2.883	2.883	1,247	-0.04(-1.47%)
Mar 26, 2009	3.056	3.084	2.916	2.926	10,217	-0.07(-2.19%)
Mar 25, 2009	2.907	2.991	2.907	2.991	753	+0.07(+2.56%)
Mar 24, 2009	3.000	3.019	2.916	2.916	12,869	-0.08(-2.80%)
Mar 23, 2009	3.159	3.169	3.000	3.000	111	-0.16(-5.03%)
Mar 20, 2009	3.159	3.159	3.159	3.159	111	+0.08(+2.74%)
Mar 19, 2009	3.075	3.075	3.075	3.075	1,390	+0.00(+0.00%)
Mar 18, 2009	3.066	3.075	3.066	3.075	1,039	+0.05(+1.54%)
Mar 17, 2009	2.883	3.028	2.879	3.028	1,033	+0.00(+0.00%)
Mar 16, 2009	2.795	3.028	2.795	3.028	3,768	+0.08(+2.86%)
Mar 13, 2009	2.645	2.944	2.645	2.944	1,925	-0.02(-0.63%)
Mar 12, 2009	2.711	2.963	2.711	2.963	5,050	+0.21(+7.45%)
Mar 11, 2009	2.851	2.851	2.748	2.757	5,064	-0.21(-7.23%)
Mar 10, 2009	3.150	3.178	2.748	2.972	5,635	+0.17(+6.00%)
Mar 09, 2009	3.122	3.122	2.804	2.804	3,893	-0.19(-6.25%)
Mar 06, 2009	2.991	2.991	2.991	2.991	106	-0.37(-11.11%)
Mar 05, 2009	3.449	3.458	3.271	3.365	5,565	-0.09(-2.70%)
Mar 04, 2009	3.384	3.496	3.374	3.458	3,268	-0.11(-3.14%)
Mar 02, 2009	3.570	3.570	3.570	3.570	213	-0.17(-4.50%)
Feb 27, 2009	3.734	3.739	3.734	3.739	1,818	+0.32(+9.29%)
Feb 26, 2009	3.374	3.739	3.374	3.421	2,919	-0.18(-4.94%)
Feb 25, 2009	4.000	4.000	3.458	3.598	6,152	-0.23(-6.10%)
Feb 24, 2009	3.683	3.832	3.683	3.832	17,220	+0.19(+5.13%)
Feb 23, 2009	3.748	3.748	3.645	3.645	8,942	-0.11(-2.86%)
Feb 20, 2009	4.019	4.085	3.645	3.753	8,983	-0.35(-8.54%)
Feb 18, 2009	4.113	4.103	4.103	4.103	2,781	+0.00(+0.00%)
Feb 17, 2009	4.103	4.103	3.692	4.103	2,093	+0.00(+0.00%)
Feb 11, 2009	3.795	4.103	4.103	4.103	4,600	+0.04(+0.92%)
Feb 10, 2009	3.598	4.066	3.589	4.066	3,731	+0.18(+4.69%)
Feb 09, 2009	3.636	3.884	3.608	3.884	1,592	+0.10(+2.59%)
Feb 06, 2009	3.841	3.841	3.552	3.785	7,578	+0.15(+4.11%)
Feb 05, 2009	3.664	3.832	3.570	3.636	3,894	-0.21(-5.35%)
Feb 04, 2009	3.692	4.159	3.645	3.841	2,376	-0.32(-7.78%)
Feb 03, 2009	3.926	4.165	3.673	4.165	2,967	+0.15(+3.64%)
Feb 02, 2009	3.748	4.019	3.739	4.019	2,804	+0.14(+3.61%)
Jan 30, 2009	3.785	3.926	3.776	3.879	1,674	-0.34(-7.98%)
Jan 29, 2009	4.215	4.271	3.926	4.215	1,925	+0.21(+5.13%)
Jan 28, 2009	4.673	4.673	3.933	4.010	7,669	-0.62(-13.34%)
Jan 27, 2009	3.851	4.627	3.655	4.627	12,943	+0.79(+20.73%)
Jan 26, 2009	3.776	3.832	3.739	3.832	1,091	-0.01(-0.37%)
Jan 23, 2009	3.748	3.851	3.739	3.846	2,559	-0.77(-16.69%)
Jan 22, 2009	4.066	4.617	3.739	4.617	9,323	-0.02(-0.53%)
Jan 21, 2009	4.673	4.673	4.642	4.642	639	-0.01(-0.28%)
Jan 20, 2009	3.972	4.664	3.972	4.655	320	+0.21(+4.84%)
Jan 16, 2009	4.430	4.440	4.430	4.440	879	+0.27(+6.50%)
Jan 15, 2009	4.486	4.664	4.169	4.169	3,686	-0.46(-9.90%)
Jan 14, 2009	4.393	4.673	4.384	4.627	7,192	+0.23(+5.32%)
Jan 13, 2009	4.393	4.430	4.393	4.393	1,539	+0.14(+3.30%)
Jan 12, 2009	4.206	4.253	4.206	4.253	2,672	+0.09(+2.25%)
Jan 09, 2009	4.169	4.169	4.159	4.159	1,313	-0.04(-0.89%)
Jan 08, 2009	4.159	4.197	4.122	4.197	10,763	+0.07(+1.81%)
Jan 07, 2009	3.972	4.122	3.972	4.122	496	-0.04(-0.90%)
Jan 06, 2009	3.739	4.159	3.739	4.159	4,687	+0.42(+11.12%)
Jan 05, 2009	3.916	3.926	3.645	3.743	4,139	-0.17(-4.43%)

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.