Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.150	3.150	3.060	3.085	1,105	+0.01(+0.38%)
Jan 25, 2010	3.073	3.073	3.073	3.073	0	-0.06(-2.05%)
Jan 22, 2010	3.193	3.193	3.026	3.137	6,078	-0.06(-1.93%)
Jan 21, 2010	3.033	3.208	3.026	3.199	8,752	+0.02(+0.68%)
Jan 20, 2010	3.131	3.208	3.023	3.177	10,286	+0.12(+4.04%)
Jan 19, 2010	3.173	3.173	2.955	3.054	3,241	-0.12(-3.88%)
Jan 15, 2010	3.063	3.177	3.177	3.177	23,340	+0.10(+3.31%)
Jan 14, 2010	3.051	3.075	2.952	3.075	1,296	+0.08(+2.78%)
Jan 12, 2010	2.992	2.992	2.992	2.992	0	+0.06(+2.00%)
Jan 11, 2010	2.792	2.974	2.792	2.934	14,292	-0.12(-3.94%)
Jan 08, 2010	2.983	3.085	2.832	3.054	31,201	+0.03(+1.12%)
Jan 07, 2010	3.075	3.075	3.020	3.020	26,342	-0.03(-0.91%)
Jan 06, 2010	3.082	3.082	3.005	3.048	7,268	-0.01(-0.20%)
Jan 05, 2010	3.085	3.085	3.045	3.054	4,327	-0.02(-0.80%)
Jan 04, 2010	3.085	3.085	3.077	3.079	5,617	+0.07(+2.36%)
Dec 31, 2009	3.085	3.008	3.008	3.008	22,692	-0.08(-2.60%)
Dec 30, 2009	3.088	3.116	3.075	3.088	10,295	+0.03(+1.11%)
Dec 29, 2009	3.080	3.165	3.020	3.054	20,818	+0.08(+2.59%)
Dec 28, 2009	2.966	2.977	2.964	2.977	2,593	-0.08(-2.55%)
Dec 23, 2009	3.055	3.055	3.055	3.055	0	+0.03(+1.05%)
Dec 22, 2009	2.961	3.023	2.961	3.023	648	-0.16(-4.90%)
Dec 21, 2009	3.122	3.179	2.931	3.179	1,231	+0.06(+1.93%)
Dec 18, 2009	3.196	3.211	3.057	3.119	20,581	+0.00(+0.10%)
Dec 17, 2009	3.011	3.153	3.011	3.116	2,917	+0.14(+4.77%)
Dec 16, 2009	3.156	3.156	2.937	2.974	4,862	-0.11(-3.60%)
Dec 15, 2009	3.014	3.239	3.014	3.085	16,990	-0.12(-3.85%)
Dec 14, 2009	3.236	3.245	3.199	3.208	15,751	-0.03(-0.95%)
Dec 11, 2009	3.239	3.239	3.094	3.239	7,751	+0.03(+0.96%)
Dec 10, 2009	2.900	3.347	2.900	3.208	9,757	-0.10(-3.12%)
Dec 09, 2009	2.992	3.319	2.992	3.311	27,947	+0.07(+2.24%)
Dec 08, 2009	3.239	3.239	3.116	3.239	34,670	-0.08(-2.33%)
Dec 07, 2009	3.248	3.316	3.248	3.316	1,562	+0.06(+1.90%)
Dec 04, 2009	3.224	3.332	3.145	3.254	62,251	+0.02(+0.67%)
Dec 03, 2009	3.233	3.233	3.233	3.233	648	+0.12(+3.76%)
Dec 02, 2009	3.085	3.116	3.020	3.116	8,642	+0.10(+3.48%)
Dec 01, 2009	3.131	3.216	3.008	3.011	5,987	-0.07(-2.40%)
Nov 30, 2009	3.085	3.254	3.085	3.085	24,789	+0.09(+2.88%)
Nov 27, 2009	2.838	2.998	2.838	2.998	972	-0.05(-1.72%)
Nov 25, 2009	3.042	3.051	2.903	3.051	6,324	+0.00(+0.00%)
Nov 24, 2009	2.826	3.131	2.742	3.051	16,370	+0.27(+9.89%)
Nov 23, 2009	3.134	3.288	2.776	2.776	237,841	-0.10(-3.33%)
Nov 20, 2009	2.853	3.150	2.853	2.872	6,538	-0.06(-2.00%)
Nov 19, 2009	2.724	2.931	2.699	2.931	33,733	+0.23(+8.70%)
Nov 18, 2009	2.807	2.807	2.696	2.696	6,710	-0.11(-3.96%)
Nov 17, 2009	2.764	2.807	2.758	2.807	7,780	+0.05(+1.79%)
Nov 16, 2009	2.745	2.819	2.745	2.758	294,050	-0.03(-1.00%)
Nov 13, 2009	2.782	2.807	2.749	2.786	16,879	+0.00(+0.11%)
Nov 12, 2009	2.786	2.807	2.782	2.782	47,200	+0.01(+0.22%)
Nov 11, 2009	2.769	2.776	2.767	2.776	1,458	+0.15(+5.88%)
Nov 10, 2009	2.807	2.807	2.622	2.622	5,802	-0.14(-4.92%)
Nov 09, 2009	2.835	2.835	2.758	2.758	6,272	-0.03(-1.22%)
Nov 06, 2009	2.792	2.792	2.792	2.792	479	-0.02(-0.55%)
Nov 04, 2009	2.807	2.807	2.807	2.807	0	+0.00(+0.00%)
Nov 03, 2009	2.745	2.807	2.745	2.807	5,079	+0.06(+2.25%)
Nov 02, 2009	2.705	2.745	2.705	2.745	2,914	+0.03(+1.14%)
Oct 30, 2009	2.761	2.792	2.715	2.715	6,152	-0.02(-0.57%)
Oct 29, 2009	2.730	2.730	2.730	2.730	1,653	-0.04(-1.34%)
Oct 28, 2009	2.758	2.767	2.758	2.767	3,825	+0.01(+0.34%)
Oct 27, 2009	2.739	2.767	2.739	2.758	3,890	+0.27(+10.64%)
Oct 26, 2009	2.756	2.756	2.492	2.493	1,539	-0.19(-7.13%)
Oct 23, 2009	2.745	2.745	2.684	2.684	2,940	-0.05(-1.92%)
Oct 22, 2009	2.696	2.745	2.628	2.736	43,974	+0.26(+10.46%)
Oct 21, 2009	2.622	2.622	2.477	2.477	1,925	-0.14(-5.31%)
Oct 20, 2009	2.616	2.616	2.616	2.616	324	+0.02(+0.95%)
Oct 19, 2009	2.619	2.637	2.474	2.591	7,141	+0.03(+1.20%)
Oct 16, 2009	2.653	2.653	2.545	2.560	14,474	-0.06(-2.35%)
Oct 15, 2009	2.619	2.622	2.619	2.622	972	+0.11(+4.20%)
Oct 14, 2009	2.508	2.608	2.508	2.516	3,092	-0.01(-0.52%)
Oct 13, 2009	2.597	2.597	2.529	2.529	972	+0.04(+1.61%)
Oct 12, 2009	2.622	2.637	2.489	2.489	7,067	-0.13(-4.95%)
Oct 09, 2009	2.591	2.619	2.591	2.619	1,970	+0.09(+3.54%)
Oct 08, 2009	2.588	2.591	2.529	2.529	3,092	+0.07(+2.68%)
Oct 07, 2009	2.594	2.594	2.425	2.463	4,814	-0.08(-3.20%)
Oct 06, 2009	2.529	2.545	2.529	2.545	2,593	-0.08(-2.94%)
Oct 05, 2009	2.619	2.702	2.539	2.622	21,632	+0.25(+10.39%)
Oct 02, 2009	2.375	2.375	2.354	2.375	4,376	+0.00(+0.06%)
Oct 01, 2009	2.374	2.374	2.374	2.374	324	-0.03(-1.09%)
Sep 30, 2009	2.523	2.545	2.400	2.400	2,269	-0.12(-4.89%)
Sep 29, 2009	2.468	2.523	2.465	2.523	8,347	+0.06(+2.25%)
Sep 25, 2009	2.468	2.468	2.468	2.468	9,725	+0.01(+0.25%)
Sep 24, 2009	2.465	2.465	2.462	2.462	1,945	+0.12(+5.28%)
Sep 23, 2009	2.542	2.542	2.338	2.338	13,294	+0.00(+0.00%)
Sep 21, 2009	2.341	2.338	2.338	2.338	2,593	-0.01(-0.39%)
Sep 18, 2009	2.567	2.576	2.344	2.347	66,708	-0.01(-0.52%)
Sep 17, 2009	2.360	2.360	2.360	2.360	972	+0.00(+0.00%)
Sep 15, 2009	2.360	2.360	2.360	2.360	1,945	+0.00(+0.00%)
Sep 14, 2009	2.360	2.360	2.360	2.360	1,296	+0.01(+0.53%)
Sep 11, 2009	2.357	2.409	2.344	2.347	8,746	-0.04(-1.68%)
Sep 10, 2009	2.240	2.585	2.236	2.388	4,052	-0.06(-2.64%)
Sep 08, 2009	2.576	2.452	2.452	2.452	11,021	-0.14(-5.53%)
Sep 04, 2009	2.596	2.596	2.596	2.596	324	-0.01(-0.41%)
Sep 03, 2009	2.607	2.607	2.462	2.607	2,982	-0.05(-1.74%)
Sep 01, 2009	2.653	2.653	2.653	2.653	0	+0.05(+1.78%)
Aug 31, 2009	2.567	2.607	2.409	2.607	9,157	+0.14(+5.63%)
Aug 28, 2009	2.468	2.468	2.465	2.468	2,366	+0.18(+7.81%)
Aug 27, 2009	2.289	2.289	2.289	2.289	755	-0.01(-0.33%)
Aug 25, 2009	2.477	2.297	2.297	2.297	27,879	-0.02(-0.73%)
Aug 21, 2009	2.319	2.341	2.314	2.314	8,075	-0.10(-4.28%)
Aug 20, 2009	2.252	2.420	2.236	2.417	6,807	+0.18(+8.07%)
Aug 19, 2009	2.354	2.354	2.236	2.236	20,708	-0.22(-8.80%)
Aug 18, 2009	2.406	2.452	2.375	2.452	4,538	+0.06(+2.71%)
Aug 17, 2009	2.388	2.388	2.388	2.388	648	-0.08(-3.25%)
Aug 14, 2009	2.492	2.492	2.431	2.468	8,136	-0.03(-1.23%)
Aug 13, 2009	2.807	2.807	2.474	2.499	7,290	-0.22(-7.95%)
Aug 12, 2009	2.770	2.770	2.715	2.715	1,945	-0.06(-2.00%)
Aug 11, 2009	2.730	2.770	2.730	2.770	6,159	+0.04(+1.47%)
Aug 10, 2009	2.705	2.958	2.650	2.730	22,611	+0.24(+9.49%)
Aug 07, 2009	2.690	2.708	2.471	2.493	9,760	-0.11(-4.23%)
Aug 06, 2009	2.604	2.604	2.604	2.604	648	+0.13(+5.11%)
Aug 05, 2009	2.474	2.703	2.329	2.477	8,146	+0.00(+0.00%)
Aug 04, 2009	2.466	2.477	2.280	2.477	7,601	-0.08(-3.14%)
Jul 31, 2009	2.360	2.557	2.557	2.557	9,076	-0.01(-0.48%)
Jul 30, 2009	2.570	2.570	2.570	2.570	324	+0.29(+12.57%)
Jul 29, 2009	2.283	2.283	2.283	2.283	324	-0.03(-1.33%)
Jul 28, 2009	2.708	2.708	2.314	2.314	2,593	-0.11(-4.46%)
Jul 27, 2009	2.446	2.446	2.051	2.422	36,865	+0.03(+1.05%)
Jul 24, 2009	2.091	2.400	2.091	2.396	4,862	-0.02(-0.82%)
Jul 23, 2009	2.388	2.422	2.388	2.416	7,472	+0.24(+10.94%)
Jul 22, 2009	2.178	2.178	2.178	2.178	648	+0.00(+0.14%)
Jul 21, 2009	2.329	2.329	2.162	2.175	7,819	-0.17(-7.24%)
Jul 20, 2009	2.418	2.418	2.314	2.344	10,603	+0.02(+0.66%)
Jul 16, 2009	2.298	2.329	2.329	2.329	9,076	+0.02(+0.67%)
Jul 15, 2009	2.329	2.344	2.310	2.314	19,236	+0.12(+5.49%)
Jul 10, 2009	2.326	2.193	2.193	2.193	6,483	+0.03(+1.57%)
Jul 08, 2009	2.159	2.159	2.159	2.159	0	-0.03(-1.41%)
Jul 06, 2009	2.172	2.190	2.190	2.190	11,021	+0.06(+2.90%)
Jul 02, 2009	2.128	2.128	2.128	2.128	648	-0.11(-4.83%)
Jun 30, 2009	2.236	2.236	2.236	2.236	648	+0.00(+0.00%)
Jun 29, 2009	2.236	2.236	2.236	2.236	23,956	+0.14(+6.87%)
Jun 26, 2009	2.093	2.093	2.093	2.093	859	-0.00(-0.09%)
Jun 25, 2009	2.095	2.098	2.095	2.095	1,387	-0.01(-0.59%)
Jun 24, 2009	2.107	2.107	2.107	2.107	363	-0.02(-1.01%)
Jun 18, 2009	2.128	2.128	2.128	2.128	5,835	-0.03(-1.43%)
Jun 16, 2009	2.159	2.159	2.159	2.159	0	-0.00(-0.13%)
Jun 15, 2009	2.159	2.162	2.159	2.162	2,013	-0.05(-2.38%)
Jun 12, 2009	2.215	2.215	2.215	2.215	324	+0.06(+2.87%)
Jun 11, 2009	2.175	2.232	2.153	2.153	5,251	+0.00(+0.00%)
Jun 10, 2009	2.236	2.236	2.153	2.153	3,899	-0.02(-0.99%)
Jun 09, 2009	2.175	2.175	2.175	2.175	2,236	+0.02(+1.00%)
Jun 08, 2009	2.329	2.329	2.153	2.153	2,431	-0.18(-7.55%)
Jun 05, 2009	2.329	2.329	2.298	2.329	6,483	+0.03(+1.48%)
Jun 04, 2009	2.159	2.295	2.082	2.295	5,186	+0.20(+9.41%)
Jun 03, 2009	2.098	2.098	2.098	2.098	648	-0.00(-0.07%)
Jun 02, 2009	1.919	2.099	1.916	2.099	3,193	-0.23(-9.87%)
Jun 01, 2009	2.329	2.329	2.329	2.329	324	+0.09(+4.14%)
May 29, 2009	2.314	2.314	2.236	2.236	5,828	-0.12(-5.10%)
May 27, 2009	2.357	2.357	2.357	2.357	1,945	+0.02(+0.72%)
May 26, 2009	2.341	2.341	2.323	2.340	1,393	+0.24(+11.54%)
May 22, 2009	2.236	2.449	2.098	2.098	19,194	+0.17(+8.97%)
May 21, 2009	2.224	2.240	1.916	1.925	11,401	-0.12(-5.74%)
May 20, 2009	2.054	2.054	2.042	2.042	703	+0.03(+1.69%)
May 19, 2009	2.005	2.008	2.005	2.008	1,296	-0.03(-1.36%)
May 15, 2009	2.270	2.036	2.036	2.036	11,670	-0.37(-15.38%)
May 14, 2009	2.406	2.406	2.406	2.406	2,269	+0.02(+1.04%)
May 13, 2009	2.381	2.381	2.381	2.381	1,620	-0.00(-0.00%)
May 12, 2009	2.381	2.400	2.381	2.381	1,620	-0.04(-1.66%)
May 08, 2009	2.391	2.422	2.422	2.422	18,802	+0.11(+4.67%)
May 07, 2009	2.388	2.388	2.314	2.314	3,919	+0.02(+0.81%)
May 04, 2009	2.468	2.295	2.295	2.295	7,780	-0.06(-2.49%)
Apr 30, 2009	2.354	2.354	2.354	2.354	0	+0.15(+7.01%)
Apr 29, 2009	2.242	2.283	2.199	2.199	7,637	-0.03(-1.32%)
Apr 28, 2009	2.283	2.283	2.229	2.229	972	+0.07(+3.21%)
Apr 24, 2009	2.159	2.159	2.159	2.159	0	+0.06(+2.79%)
Apr 23, 2009	2.104	2.104	2.073	2.101	1,296	-0.02(-0.73%)
Apr 22, 2009	2.116	2.116	2.116	2.116	324	-0.02(-1.01%)
Apr 21, 2009	2.125	2.236	2.082	2.138	10,892	+0.04(+2.06%)
Apr 20, 2009	2.272	2.272	1.962	2.095	5,711	+0.13(+6.76%)
Apr 17, 2009	1.980	1.983	1.962	1.962	1,296	-0.02(-0.78%)
Apr 16, 2009	1.976	2.006	1.974	1.977	36,888	-0.04(-2.14%)
Apr 15, 2009	2.021	2.021	2.021	2.021	324	-0.24(-10.64%)
Apr 14, 2009	1.962	2.298	1.962	2.261	8,062	+0.10(+4.71%)
Apr 13, 2009	2.030	2.236	1.999	2.159	24,076	-0.10(-4.63%)
Apr 09, 2009	1.968	2.264	1.934	2.264	5,614	-0.00(-0.14%)
Apr 08, 2009	1.959	2.267	1.928	2.267	26,443	+0.15(+6.99%)
Apr 07, 2009	1.991	2.218	1.916	2.119	21,570	-0.07(-3.38%)
Apr 06, 2009	2.193	2.193	1.993	2.193	5,510	-0.04(-1.93%)
Apr 03, 2009	2.159	2.270	2.159	2.236	8,104	+0.03(+1.54%)
Apr 02, 2009	2.128	2.283	2.128	2.203	4,862	-0.02(-0.83%)
Apr 01, 2009	2.252	2.323	2.128	2.221	22,426	-0.01(-0.28%)
Mar 31, 2009	1.808	2.260	1.774	2.227	13,352	+0.23(+11.76%)
Mar 30, 2009	1.789	1.993	1.789	1.993	3,890	+0.14(+7.58%)
Mar 26, 2009	1.789	1.925	1.789	1.852	7,131	-0.08(-3.92%)
Mar 25, 2009	1.928	1.928	1.928	1.928	1,620	+0.00(+0.00%)
Mar 23, 2009	1.928	1.928	1.928	1.928	0	+0.08(+4.34%)
Mar 20, 2009	1.835	1.851	1.712	1.848	2,593	-0.07(-3.70%)
Mar 19, 2009	1.604	1.919	1.604	1.919	9,598	+0.33(+20.78%)
Mar 18, 2009	1.576	1.589	1.576	1.589	1,296	-0.00(-0.19%)
Mar 17, 2009	1.755	1.934	1.481	1.592	44,480	-0.11(-6.35%)
Mar 16, 2009	1.758	1.758	1.657	1.700	13,696	+0.13(+8.04%)
Mar 13, 2009	1.666	1.666	1.573	1.573	648	-0.09(-5.56%)
Mar 12, 2009	1.669	1.669	1.626	1.666	3,403	+0.08(+4.85%)
Mar 11, 2009	1.589	1.749	1.589	1.589	2,593	-0.11(-6.36%)
Mar 10, 2009	1.724	1.724	1.589	1.697	10,743	-0.03(-1.79%)
Mar 09, 2009	1.731	1.743	1.562	1.727	6,726	+0.07(+4.09%)
Mar 06, 2009	1.697	1.698	1.650	1.660	8,133	-0.06(-3.76%)
Mar 05, 2009	1.697	1.740	1.561	1.724	10,730	-0.02(-1.06%)
Mar 04, 2009	1.758	1.774	1.743	1.743	33,377	-0.23(-11.58%)
Mar 02, 2009	2.073	2.073	1.817	1.971	10,198	-0.06(-3.04%)
Feb 27, 2009	1.913	2.033	1.909	2.033	59,272	-0.03(-1.64%)
Feb 26, 2009	2.067	2.067	2.067	2.067	1,945	+0.06(+3.08%)
Feb 25, 2009	2.107	2.107	1.919	2.005	9,433	-0.01(-0.46%)
Feb 24, 2009	1.909	2.082	1.909	2.014	28,365	-0.11(-5.36%)
Feb 23, 2009	2.125	2.144	1.996	2.128	27,516	-0.03(-1.43%)
Feb 20, 2009	2.159	2.159	2.122	2.159	14,351	+0.01(+0.29%)
Feb 19, 2009	2.310	2.310	2.150	2.153	6,276	-0.07(-3.06%)
Feb 18, 2009	2.165	2.283	2.162	2.221	1,296	+0.05(+2.13%)
Feb 17, 2009	2.178	2.181	2.175	2.175	1,296	-0.15(-6.50%)
Feb 13, 2009	2.224	2.326	2.104	2.326	6,243	-0.01(-0.26%)
Feb 12, 2009	2.354	2.422	2.329	2.332	7,780	+0.05(+2.30%)
Feb 11, 2009	2.428	2.428	2.243	2.280	3,565	+0.04(+1.93%)
Feb 10, 2009	2.298	2.344	2.236	2.236	14,393	-0.14(-5.84%)
Feb 09, 2009	2.391	2.391	2.372	2.375	11,573	-0.06(-2.35%)
Feb 06, 2009	2.468	2.468	2.337	2.432	4,862	-0.02(-0.69%)
Feb 05, 2009	2.406	2.452	2.366	2.449	2,366	+0.04(+1.80%)
Feb 04, 2009	2.314	2.412	2.298	2.406	12,967	-0.03(-1.20%)

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.