Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2009	3.739	3.963	3.636	3.916	3,785	-0.07(-1.87%)
Dec 31, 2008	4.028	4.028	3.505	3.991	9,937	-0.31(-7.17%)
Dec 29, 2008	4.056	4.299	4.299	4.299	1,604	-0.23(-5.15%)
Dec 26, 2008	3.757	4.533	3.739	4.533	3,943	+0.15(+3.41%)
Dec 24, 2008	4.122	4.384	3.692	4.384	1,337	+0.32(+7.82%)
Dec 23, 2008	3.701	4.066	3.617	4.066	2,580	+0.38(+10.41%)
Dec 22, 2008	3.683	3.683	3.683	3.683	106	+0.07(+1.81%)
Dec 19, 2008	3.598	3.851	3.598	3.617	12,359	+0.02(+0.52%)
Dec 18, 2008	4.627	4.664	3.589	3.598	15,180	-0.65(-15.38%)
Dec 17, 2008	4.005	4.253	3.982	4.253	1,161	+0.09(+2.25%)
Dec 16, 2008	3.785	4.159	3.458	4.159	8,612	-0.07(-1.77%)
Dec 15, 2008	4.225	4.234	3.739	4.234	2,300	+0.20(+4.86%)
Dec 12, 2008	4.243	4.271	4.038	4.038	11,850	-0.18(-4.21%)
Dec 11, 2008	4.243	4.309	4.113	4.215	7,895	-0.03(-0.73%)
Dec 10, 2008	4.206	4.309	4.206	4.246	5,015	-0.24(-5.27%)
Dec 09, 2008	4.318	4.496	4.019	4.482	37,001	-0.18(-3.90%)
Dec 08, 2008	4.664	4.785	4.206	4.664	1,604	+0.22(+5.05%)
Dec 05, 2008	4.552	4.571	4.159	4.440	6,111	+0.00(+0.00%)
Dec 04, 2008	4.206	4.907	4.206	4.440	4,446	+0.04(+0.85%)
Dec 03, 2008	4.451	4.720	4.393	4.402	14,616	-0.27(-5.80%)
Dec 02, 2008	4.902	4.902	4.113	4.673	3,051	-0.37(-7.41%)
Dec 01, 2008	5.234	5.234	4.907	5.047	1,390	+0.23(+4.75%)
Nov 28, 2008	4.281	4.818	4.113	4.818	25,843	+0.39(+8.76%)
Nov 26, 2008	4.849	4.849	4.430	4.430	3,371	+0.13(+3.04%)
Nov 25, 2008	4.309	4.617	4.299	4.299	14,032	-0.27(-5.93%)
Nov 24, 2008	4.627	4.627	4.309	4.571	10,210	-0.06(-1.21%)
Nov 21, 2008	4.505	5.435	4.505	4.627	14,496	-0.60(-11.45%)
Nov 20, 2008	5.748	5.748	4.795	5.225	6,006	-0.43(-7.60%)
Nov 19, 2008	5.655	5.655	5.655	5.655	320	-0.14(-2.42%)
Nov 18, 2008	5.627	5.954	5.085	5.795	3,810	+0.63(+12.12%)
Nov 17, 2008	5.617	5.617	4.804	5.169	14,253	-0.60(-10.37%)
Nov 13, 2008	5.421	5.767	5.767	5.767	1,497	-0.12(-2.06%)
Nov 12, 2008	5.842	5.888	5.608	5.888	641	+0.00(+0.00%)
Nov 07, 2008	5.935	5.888	5.888	5.888	1,711	-0.04(-0.63%)
Nov 06, 2008	5.935	5.935	5.608	5.926	1,626	-0.09(-1.55%)
Nov 05, 2008	5.987	6.019	5.987	6.019	374	+0.04(+0.63%)
Nov 04, 2008	5.987	6.019	5.982	5.982	682	+0.19(+3.23%)
Oct 31, 2008	5.748	5.795	5.795	5.795	2,353	+0.12(+2.14%)
Oct 30, 2008	5.935	5.935	5.673	5.673	1,230	-0.17(-2.88%)
Oct 29, 2008	5.823	6.019	5.701	5.842	4,526	+0.23(+4.17%)
Oct 28, 2008	5.468	5.823	5.374	5.608	3,370	-0.19(-3.22%)
Oct 27, 2008	5.571	5.795	5.571	5.795	1,390	-0.04(-0.64%)
Oct 24, 2008	5.673	5.954	5.515	5.832	3,310	-0.12(-2.04%)
Oct 23, 2008	5.954	5.954	5.954	5.954	0	+0.00(+0.00%)
Oct 22, 2008	5.767	5.954	5.374	5.954	1,176	-0.12(-2.00%)
Oct 21, 2008	6.066	6.075	6.066	6.075	641	+0.01(+0.16%)
Oct 20, 2008	6.066	6.066	6.066	6.066	427	+0.36(+6.39%)
Oct 17, 2008	5.767	5.767	5.701	5.701	3,189	-0.39(-6.44%)
Oct 16, 2008	6.103	6.103	5.982	6.094	5,980	+0.02(+0.31%)
Oct 15, 2008	6.113	6.113	5.982	6.075	837	-0.04(-0.61%)
Oct 14, 2008	5.571	6.113	5.114	6.113	17,656	+0.37(+6.51%)
Oct 13, 2008	5.701	5.748	5.300	5.739	1,863	+0.05(+0.82%)
Oct 10, 2008	5.010	5.692	5.000	5.692	14,620	+0.45(+8.56%)
Oct 09, 2008	5.243	5.281	4.617	5.243	8,294	+0.01(+0.18%)
Oct 08, 2008	5.141	5.234	4.907	5.234	12,791	+0.08(+1.63%)
Oct 07, 2008	5.215	5.485	5.150	5.150	10,656	-0.28(-5.16%)
Oct 06, 2008	5.608	5.832	5.141	5.430	10,022	-0.27(-4.75%)
Oct 03, 2008	5.701	5.701	5.701	5.701	320	-0.05(-0.81%)
Oct 01, 2008	5.748	5.748	5.748	5.748	1,069	+0.00(+0.00%)
Sep 30, 2008	5.655	5.748	5.655	5.748	1,069	+0.09(+1.62%)
Sep 29, 2008	5.851	5.851	5.657	5.657	1,902	-0.19(-3.17%)
Sep 26, 2008	5.851	5.860	5.842	5.842	4,418	-0.03(-0.48%)
Sep 25, 2008	5.664	6.047	5.664	5.870	6,495	+0.21(+3.63%)
Sep 24, 2008	5.608	6.085	5.141	5.664	12,807	-0.19(-3.19%)
Sep 23, 2008	6.244	6.244	5.701	5.851	11,122	-0.57(-8.85%)
Sep 22, 2008	6.300	6.473	6.300	6.419	3,452	+0.17(+2.68%)
Sep 19, 2008	5.608	6.505	5.194	6.252	41,092	+0.67(+12.04%)
Sep 18, 2008	5.318	5.580	5.143	5.580	4,160	+0.00(+0.00%)
Sep 17, 2008	5.449	5.599	5.449	5.580	1,710	+0.32(+6.04%)
Sep 16, 2008	5.374	5.608	5.159	5.262	1,877	-0.16(-2.93%)
Sep 15, 2008	5.552	5.608	5.421	5.421	4,028	-0.16(-2.85%)
Sep 12, 2008	5.608	5.608	5.580	5.580	2,995	-0.03(-0.50%)
Sep 11, 2008	5.608	5.608	5.608	5.608	1,176	-0.00(-0.00%)
Sep 10, 2008	5.608	5.608	5.552	5.608	2,428	+0.04(+0.67%)
Sep 09, 2008	5.608	5.608	5.561	5.571	7,489	+0.01(+0.17%)
Sep 08, 2008	5.440	5.561	5.440	5.561	1,925	-0.03(-0.50%)
Sep 05, 2008	5.692	5.692	5.543	5.589	3,515	+0.00(+0.00%)
Sep 04, 2008	5.720	5.720	5.426	5.589	3,005	-0.07(-1.16%)
Sep 03, 2008	5.645	5.795	5.617	5.655	5,493	-0.10(-1.79%)
Sep 02, 2008	5.758	5.758	5.758	5.758	1,390	+0.05(+0.82%)
Aug 28, 2008	5.795	5.711	5.711	5.711	9,415	-0.07(-1.29%)
Aug 27, 2008	5.842	5.842	5.786	5.786	3,637	+0.18(+3.17%)
Aug 26, 2008	5.608	5.608	5.608	5.608	1,658	-0.12(-2.06%)
Aug 25, 2008	5.720	5.786	5.608	5.726	1,080	+0.11(+1.93%)
Aug 22, 2008	5.627	5.627	5.617	5.617	1,497	-0.22(-3.84%)
Aug 21, 2008	5.711	5.842	5.701	5.842	3,851	+0.00(+0.00%)
Aug 20, 2008	5.795	5.842	5.795	5.842	2,522	+0.05(+0.81%)
Aug 19, 2008	5.795	5.795	5.795	5.795	1,711	-0.05(-0.80%)
Aug 18, 2008	5.758	5.842	5.757	5.842	1,631	+0.15(+2.63%)
Aug 15, 2008	5.468	5.814	5.468	5.692	3,669	+0.12(+2.18%)
Aug 14, 2008	5.627	5.701	5.515	5.571	8,480	-0.22(-3.87%)
Aug 13, 2008	5.795	5.795	5.795	5.795	1,069	+0.09(+1.56%)
Aug 12, 2008	5.739	5.870	5.664	5.706	15,941	+0.14(+2.43%)
Aug 11, 2008	5.557	5.715	5.253	5.571	10,274	+0.38(+7.39%)
Aug 08, 2008	5.337	5.365	5.159	5.187	13,763	-0.11(-2.12%)
Aug 07, 2008	5.300	5.300	5.300	5.300	0	+0.00(+0.00%)
Aug 06, 2008	5.720	5.720	5.281	5.300	5,104	-0.31(-5.50%)
Aug 05, 2008	5.888	5.888	5.290	5.608	5,049	+0.09(+1.70%)
Aug 04, 2008	5.337	5.599	5.290	5.515	1,283	-0.13(-2.32%)

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.