Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	2.343	2.343	2.343	2.343	0	+0.15(+7.01%)
Apr 29, 2009	2.231	2.272	2.189	2.189	7,673	-0.03(-1.32%)
Apr 28, 2009	2.272	2.272	2.218	2.218	977	+0.07(+3.21%)
Apr 24, 2009	2.149	2.149	2.149	2.149	0	+0.06(+2.79%)
Apr 23, 2009	2.094	2.094	2.063	2.091	1,302	-0.02(-0.73%)
Apr 22, 2009	2.106	2.106	2.106	2.106	325	-0.02(-1.01%)
Apr 21, 2009	2.115	2.226	2.072	2.128	10,943	+0.04(+2.06%)
Apr 20, 2009	2.261	2.261	1.953	2.085	5,739	+0.13(+6.76%)
Apr 17, 2009	1.971	1.974	1.953	1.953	1,302	-0.02(-0.78%)
Apr 16, 2009	1.966	1.996	1.965	1.968	37,062	-0.04(-2.14%)
Apr 15, 2009	2.011	2.011	2.011	2.011	325	-0.24(-10.64%)
Apr 14, 2009	1.953	2.287	1.953	2.250	8,100	+0.10(+4.71%)
Apr 13, 2009	2.020	2.226	1.989	2.149	24,190	-0.10(-4.63%)
Apr 09, 2009	1.959	2.254	1.925	2.254	5,641	-0.00(-0.14%)
Apr 08, 2009	1.950	2.257	1.919	2.257	26,568	+0.15(+6.99%)
Apr 07, 2009	1.982	2.207	1.907	2.109	21,672	-0.07(-3.38%)
Apr 06, 2009	2.183	2.183	1.983	2.183	5,537	-0.04(-1.93%)
Apr 03, 2009	2.149	2.260	2.149	2.226	8,142	+0.03(+1.54%)
Apr 02, 2009	2.118	2.272	2.118	2.192	4,885	-0.02(-0.83%)
Apr 01, 2009	2.241	2.312	2.118	2.211	22,532	-0.01(-0.28%)
Mar 31, 2009	1.799	2.249	1.765	2.217	13,416	+0.23(+11.76%)
Mar 30, 2009	1.781	1.983	1.781	1.983	3,908	+0.14(+7.58%)
Mar 26, 2009	1.781	1.916	1.781	1.844	7,165	-0.08(-3.92%)
Mar 25, 2009	1.919	1.919	1.919	1.919	1,628	+0.00(+0.00%)
Mar 23, 2009	1.919	1.919	1.919	1.919	0	+0.08(+4.34%)
Mar 20, 2009	1.827	1.842	1.704	1.839	2,605	-0.07(-3.70%)
Mar 19, 2009	1.597	1.910	1.597	1.910	9,644	+0.33(+20.78%)
Mar 18, 2009	1.569	1.581	1.569	1.581	1,302	-0.00(-0.19%)
Mar 17, 2009	1.747	1.925	1.474	1.584	44,690	-0.11(-6.35%)
Mar 16, 2009	1.750	1.750	1.649	1.692	13,761	+0.13(+8.04%)
Mar 13, 2009	1.658	1.658	1.566	1.566	651	-0.09(-5.56%)
Mar 12, 2009	1.661	1.661	1.618	1.658	3,419	+0.08(+4.85%)
Mar 11, 2009	1.581	1.741	1.581	1.581	2,605	-0.11(-6.36%)
Mar 10, 2009	1.716	1.716	1.581	1.689	10,794	-0.03(-1.79%)
Mar 09, 2009	1.722	1.735	1.555	1.719	6,758	+0.07(+4.09%)
Mar 06, 2009	1.689	1.690	1.643	1.652	8,172	-0.06(-3.76%)
Mar 05, 2009	1.689	1.732	1.554	1.716	10,781	-0.02(-1.06%)
Mar 04, 2009	1.750	1.765	1.735	1.735	33,535	-0.23(-11.58%)
Mar 02, 2009	2.063	2.063	1.808	1.962	10,246	-0.06(-3.03%)
Feb 27, 2009	1.904	2.023	1.900	2.023	59,553	-0.03(-1.64%)
Feb 26, 2009	2.057	2.057	2.057	2.057	1,954	+0.06(+3.08%)
Feb 25, 2009	2.097	2.097	1.910	1.996	9,478	-0.01(-0.46%)
Feb 24, 2009	1.900	2.072	1.900	2.005	28,499	-0.11(-5.36%)
Feb 23, 2009	2.115	2.134	1.986	2.118	27,646	-0.03(-1.43%)
Feb 20, 2009	2.149	2.149	2.112	2.149	14,419	+0.01(+0.29%)
Feb 19, 2009	2.300	2.300	2.140	2.143	6,305	-0.07(-3.06%)
Feb 18, 2009	2.155	2.272	2.152	2.211	1,302	+0.05(+2.13%)
Feb 17, 2009	2.168	2.171	2.164	2.164	1,302	-0.15(-6.50%)
Feb 13, 2009	2.214	2.315	2.094	2.315	6,273	-0.01(-0.26%)
Feb 12, 2009	2.343	2.410	2.318	2.321	7,817	+0.05(+2.30%)
Feb 11, 2009	2.416	2.416	2.232	2.269	3,582	+0.04(+1.93%)
Feb 10, 2009	2.287	2.333	2.226	2.226	14,461	-0.14(-5.84%)
Feb 09, 2009	2.379	2.379	2.361	2.364	11,627	-0.06(-2.35%)
Feb 06, 2009	2.456	2.456	2.326	2.421	4,885	-0.02(-0.69%)
Feb 05, 2009	2.395	2.441	2.355	2.438	2,377	+0.04(+1.79%)
Feb 04, 2009	2.303	2.401	2.287	2.395	13,028	-0.03(-1.20%)
Feb 02, 2009	2.373	2.424	2.424	2.424	22,799	-0.03(-1.07%)
Jan 30, 2009	2.376	2.450	2.376	2.450	11,461	-0.00(-0.00%)
Jan 29, 2009	2.435	2.493	2.435	2.450	4,885	-0.05(-1.96%)
Jan 28, 2009	2.514	2.514	2.499	2.499	2,605	-0.19(-6.97%)
Jan 27, 2009	2.502	2.686	2.379	2.686	2,612	-0.10(-3.74%)
Jan 26, 2009	2.791	2.791	2.791	2.791	325	-0.02(-0.66%)
Jan 23, 2009	2.686	2.809	2.686	2.809	2,022	-0.01(-0.22%)
Jan 22, 2009	2.763	2.818	2.610	2.815	10,240	+0.09(+3.15%)
Jan 21, 2009	2.551	2.729	2.548	2.729	977	-0.01(-0.45%)
Jan 16, 2009	2.689	2.742	2.742	2.742	6,514	-0.05(-1.87%)
Jan 15, 2009	2.760	2.794	2.760	2.794	5,853	+0.00(+0.11%)
Jan 14, 2009	2.539	2.791	2.490	2.791	20,239	+0.24(+9.52%)
Jan 13, 2009	2.398	2.548	2.398	2.548	2,012	+0.09(+3.62%)
Jan 12, 2009	2.429	2.548	2.425	2.459	1,628	-0.08(-3.03%)
Jan 07, 2009	2.579	2.536	2.536	2.536	3,908	+0.00(+0.12%)
Jan 06, 2009	2.518	2.536	2.518	2.533	2,426	+0.08(+3.13%)
Jan 02, 2009	2.456	2.456	2.456	2.456	0	+0.13(+5.37%)
Dec 31, 2008	2.270	2.425	2.270	2.331	4,989	-0.02(-0.76%)
Dec 30, 2008	2.453	2.453	2.260	2.349	3,761	-0.10(-4.14%)
Dec 29, 2008	2.346	2.450	2.300	2.450	16,920	+0.07(+2.97%)
Dec 26, 2008	2.450	2.450	2.379	2.379	2,605	+0.04(+1.57%)
Dec 23, 2008	2.364	2.364	2.343	2.343	651	-0.02(-0.91%)
Dec 22, 2008	2.242	2.364	2.229	2.364	5,699	+0.00(+0.13%)
Dec 19, 2008	2.306	2.361	2.251	2.361	14,748	-0.02(-0.77%)
Dec 18, 2008	2.364	2.379	2.358	2.379	9,119	+0.02(+0.65%)
Dec 17, 2008	2.220	2.364	2.220	2.364	11,741	+0.14(+6.21%)
Dec 16, 2008	2.244	2.244	2.217	2.226	12,018	-0.04(-1.89%)
Dec 15, 2008	2.456	2.514	2.263	2.269	16,337	-0.27(-10.64%)
Dec 12, 2008	2.539	2.539	2.539	2.539	325	+0.13(+5.27%)
Dec 11, 2008	2.438	2.438	2.327	2.412	1,302	-0.03(-1.18%)
Dec 10, 2008	2.438	2.441	2.435	2.441	15,653	+0.01(+0.38%)
Dec 09, 2008	2.456	2.456	2.333	2.432	20,900	-0.10(-3.88%)
Dec 08, 2008	2.536	2.536	2.530	2.530	2,827	-0.11(-4.18%)
Dec 05, 2008	2.640	2.640	2.640	2.640	3,257	+0.02(+0.58%)
Dec 04, 2008	2.625	2.625	2.622	2.625	4,527	+0.09(+3.64%)
Dec 03, 2008	2.367	2.590	2.367	2.533	5,178	-0.15(-5.71%)
Dec 02, 2008	2.686	2.686	2.677	2.686	5,644	+0.00(+0.00%)
Dec 01, 2008	2.370	2.686	2.370	2.686	5,439	-0.02(-0.57%)
Nov 28, 2008	2.702	2.702	2.702	2.702	325	+0.02(+0.57%)
Nov 26, 2008	2.674	2.732	2.674	2.686	19,542	+0.23(+9.37%)
Nov 25, 2008	2.456	2.597	2.386	2.456	19,076	+0.04(+1.52%)
Nov 24, 2008	2.456	2.456	2.149	2.419	64,148	+0.08(+3.55%)
Nov 21, 2008	2.696	2.696	2.336	2.336	20,536	-0.41(-14.78%)
Nov 20, 2008	2.775	2.840	2.742	2.742	8,468	-0.05(-1.70%)
Nov 19, 2008	2.901	2.901	2.789	2.789	5,862	-0.14(-4.88%)
Nov 18, 2008	2.904	2.932	2.904	2.932	1,628	+0.08(+2.69%)
Nov 17, 2008	2.886	2.886	2.794	2.855	6,696	-0.06(-2.11%)
Nov 14, 2008	3.082	3.086	2.917	2.917	23,363	-0.15(-5.00%)
Nov 13, 2008	3.067	3.070	3.067	3.070	2,797	+0.01(+0.40%)
Nov 12, 2008	2.772	3.058	2.772	3.058	4,234	+0.01(+0.40%)
Nov 11, 2008	2.917	3.046	2.917	3.046	2,605	-0.02(-0.50%)
Nov 10, 2008	3.061	3.064	3.061	3.061	9,435	-0.00(-0.05%)
Nov 07, 2008	3.089	3.095	3.063	3.063	13,354	-0.01(-0.25%)
Nov 06, 2008	3.110	3.110	3.070	3.070	1,628	-0.02(-0.50%)
Nov 05, 2008	3.086	3.086	3.086	3.086	1,628	+0.02(+0.60%)
Nov 04, 2008	3.043	3.067	3.043	3.067	9,227	-0.06(-2.06%)
Nov 03, 2008	3.064	3.254	3.036	3.132	26,317	+0.06(+2.00%)
Oct 31, 2008	2.954	3.070	2.947	3.070	10,699	+0.19(+6.72%)
Oct 30, 2008	2.840	2.878	2.736	2.877	6,631	+0.08(+2.97%)
Oct 29, 2008	2.478	2.794	2.478	2.794	3,989	+0.05(+1.68%)
Oct 28, 2008	2.659	2.751	2.616	2.748	4,364	+0.04(+1.36%)
Oct 27, 2008	2.671	2.711	2.607	2.711	10,097	+0.10(+4.00%)
Oct 24, 2008	2.637	2.637	2.567	2.607	15,152	-0.16(-5.67%)
Oct 23, 2008	2.772	2.797	2.689	2.763	26,773	-0.06(-2.28%)
Oct 22, 2008	2.889	2.984	2.805	2.828	592,906	-0.09(-3.05%)
Oct 21, 2008	2.699	2.917	2.699	2.917	27,685	+0.15(+5.56%)
Oct 20, 2008	2.825	2.917	2.582	2.763	38,433	+0.00(+0.00%)
Oct 17, 2008	2.763	2.763	2.760	2.763	23,363	+0.00(+0.00%)
Oct 16, 2008	2.686	2.763	2.508	2.763	23,180	+0.09(+3.19%)
Oct 15, 2008	2.679	2.679	2.678	2.678	326,363	-0.12(-4.16%)
Oct 14, 2008	2.825	2.825	2.791	2.794	7,165	+0.14(+5.32%)
Oct 13, 2008	2.760	2.763	2.653	2.653	10,422	+0.12(+4.73%)
Oct 10, 2008	2.551	2.594	2.414	2.533	7,465	-0.07(-2.60%)
Oct 09, 2008	2.594	2.604	2.594	2.600	1,302	-0.16(-5.89%)
Oct 08, 2008	3.067	3.067	2.518	2.763	24,623	+0.08(+2.86%)
Oct 07, 2008	2.456	2.763	2.088	2.686	38,922	+0.21(+8.29%)
Oct 06, 2008	3.113	3.113	2.481	2.481	44,515	-0.71(-22.31%)
Oct 03, 2008	3.067	3.193	3.067	3.193	5,895	-0.03(-0.86%)
Oct 02, 2008	3.147	3.221	2.969	3.221	2,279	+0.15(+5.01%)
Oct 01, 2008	2.825	3.116	2.825	3.067	20,050	-0.09(-2.92%)
Sep 30, 2008	3.165	3.199	2.917	3.159	5,211	-0.13(-3.83%)
Sep 29, 2008	2.954	3.285	2.843	3.285	56,934	+0.36(+12.39%)
Sep 26, 2008	3.218	3.218	2.923	2.923	19,868	-0.10(-3.45%)
Sep 25, 2008	3.224	3.224	3.027	3.027	19,542	-0.05(-1.50%)
Sep 24, 2008	3.073	3.086	3.070	3.073	49,182	+0.03(+1.01%)
Sep 23, 2008	3.147	3.147	3.009	3.043	12,051	-0.08(-2.65%)
Sep 22, 2008	2.978	3.125	2.686	3.125	12,758	+0.12(+4.09%)
Sep 19, 2008	3.224	3.251	3.003	3.003	27,652	-0.17(-5.51%)
Sep 18, 2008	3.224	3.224	3.178	3.178	7,817	-0.02(-0.48%)
Sep 17, 2008	3.224	3.227	3.150	3.193	23,096	-0.03(-0.95%)
Sep 16, 2008	3.084	3.224	3.084	3.224	11,334	+0.06(+1.94%)
Sep 15, 2008	3.224	3.224	3.079	3.162	5,625	-0.09(-2.74%)
Sep 12, 2008	3.224	3.251	3.224	3.251	22,799	+0.00(+0.00%)
Sep 11, 2008	3.251	3.251	3.234	3.251	7,426	+0.01(+0.37%)
Sep 10, 2008	3.196	3.239	3.196	3.239	4,748	+0.02(+0.77%)
Sep 09, 2008	3.193	3.215	3.193	3.215	12,311	+0.04(+1.26%)
Sep 08, 2008	3.162	3.273	3.154	3.175	25,998	-0.08(-2.45%)
Sep 05, 2008	3.193	3.279	3.193	3.254	8,729	+0.03(+0.95%)
Sep 04, 2008	3.254	3.254	3.224	3.224	13,777	-0.06(-1.78%)
Sep 03, 2008	3.257	3.282	3.257	3.282	22,715	+0.00(+0.00%)
Sep 02, 2008	3.322	3.322	3.162	3.282	9,380	+0.06(+1.91%)
Aug 29, 2008	3.147	3.227	3.132	3.221	15,884	+0.09(+2.84%)
Aug 28, 2008	3.224	3.224	3.132	3.132	47,553	-0.09(-2.86%)
Aug 27, 2008	3.150	3.224	3.107	3.224	12,220	+0.11(+3.45%)
Aug 26, 2008	3.116	3.175	3.086	3.116	6,963	+0.03(+0.86%)
Aug 25, 2008	3.043	3.110	3.043	3.090	10,097	-0.02(-0.53%)
Aug 22, 2008	3.009	3.121	3.009	3.106	11,207	+0.09(+2.90%)
Aug 21, 2008	3.009	3.021	2.947	3.019	15,963	+0.01(+0.22%)
Aug 20, 2008	2.978	3.039	2.950	3.012	15,826	+0.03(+1.03%)
Aug 19, 2008	2.978	3.052	2.920	2.981	27,196	+0.03(+1.15%)
Aug 18, 2008	3.003	3.058	2.944	2.947	14,624	+0.00(+0.00%)
Aug 15, 2008	2.868	2.947	2.868	2.947	11,396	+0.07(+2.45%)
Aug 14, 2008	2.874	2.978	2.871	2.877	6,823	-0.04(-1.37%)
Aug 13, 2008	2.962	2.993	2.917	2.917	18,630	+0.01(+0.42%)
Aug 12, 2008	2.917	2.917	2.904	2.904	3,579	-0.03(-0.94%)
Aug 11, 2008	2.804	2.987	2.804	2.932	12,214	+0.02(+0.53%)
Aug 08, 2008	2.854	2.917	2.854	2.917	3,253	+0.10(+3.60%)
Aug 07, 2008	2.840	2.883	2.815	2.815	4,234	-0.01(-0.22%)
Aug 06, 2008	2.822	2.822	2.822	2.822	6,514	+0.00(+0.00%)
Aug 05, 2008	2.794	2.825	2.763	2.822	19,047	+0.04(+1.43%)
Aug 04, 2008	2.779	2.794	2.763	2.782	8,885	+0.01(+0.22%)
Aug 01, 2008	2.772	2.775	2.772	2.775	2,358	+0.01(+0.44%)
Jul 31, 2008	2.745	2.772	2.745	2.763	6,748	+0.04(+1.35%)
Jul 30, 2008	2.723	2.726	2.723	2.726	7,979	+0.03(+1.14%)
Jul 29, 2008	2.696	2.754	2.686	2.696	4,885	-0.02(-0.79%)
Jul 28, 2008	2.739	2.760	2.705	2.717	4,797	-0.06(-2.21%)
Jul 25, 2008	2.763	2.779	2.763	2.779	6,631	+0.01(+0.44%)
Jul 24, 2008	2.766	2.766	2.748	2.766	16,132	+0.02(+0.67%)
Jul 23, 2008	2.732	2.748	2.732	2.748	2,279	+0.02(+0.67%)
Jul 22, 2008	2.680	2.751	2.656	2.729	11,077	-0.03(-1.11%)
Jul 21, 2008	2.686	2.760	2.686	2.760	8,794	+0.01(+0.45%)
Jul 18, 2008	2.748	2.748	2.748	2.748	325	+0.02(+0.79%)
Jul 17, 2008	2.717	2.760	2.702	2.726	10,924	-0.03(-1.11%)
Jul 16, 2008	2.610	2.757	2.610	2.757	6,839	+0.13(+4.91%)
Jul 15, 2008	2.659	2.659	2.628	2.628	3,989	-0.02(-0.81%)
Jul 14, 2008	2.760	2.760	2.597	2.650	8,142	-0.10(-3.79%)
Jul 11, 2008	2.616	2.760	2.600	2.754	13,028	+0.11(+4.30%)
Jul 10, 2008	2.748	2.748	2.628	2.640	10,999	-0.07(-2.60%)
Jul 09, 2008	2.757	2.760	2.711	2.711	4,934	-0.02(-0.79%)
Jul 08, 2008	2.760	2.763	2.702	2.732	25,128	+0.00(+0.11%)
Jul 07, 2008	2.757	2.763	2.653	2.729	26,760	+0.02(+0.68%)
Jul 04, 2008	2.748	2.748	2.702	2.711	5,537	+0.00(+0.00%)
Jul 03, 2008	2.748	2.748	2.702	2.711	5,537	-0.01(-0.25%)
Jul 02, 2008	2.760	2.763	2.717	2.718	11,644	-0.01(-0.54%)
Jul 01, 2008	2.680	2.763	2.680	2.732	8,820	+0.06(+2.18%)
Jun 30, 2008	2.760	2.760	2.659	2.674	6,432	-0.04(-1.47%)
Jun 27, 2008	2.702	2.714	2.686	2.714	7,706	-0.05(-1.89%)
Jun 26, 2008	2.705	2.874	2.686	2.766	18,702	+0.00(+0.11%)
Jun 25, 2008	2.757	2.763	2.754	2.763	4,804	+0.04(+1.35%)
Jun 24, 2008	2.760	2.760	2.705	2.726	8,660	+0.02(+0.57%)
Jun 23, 2008	2.705	2.711	2.689	2.711	8,777	+0.02(+0.91%)
Jun 20, 2008	2.711	2.736	2.686	2.686	15,797	+0.00(+0.00%)
Jun 19, 2008	2.683	2.686	2.683	2.686	1,302	+0.01(+0.23%)
Jun 18, 2008	2.668	2.680	2.653	2.680	19,493	+0.00(+0.11%)
Jun 17, 2008	2.689	2.723	2.650	2.677	8,794	-0.01(-0.34%)
Jun 16, 2008	2.705	2.717	2.686	2.686	6,501	-0.03(-1.13%)
Jun 13, 2008	2.708	2.751	2.708	2.717	7,491	-0.02(-0.56%)
Jun 12, 2008	2.723	2.754	2.723	2.732	23,858	-0.02(-0.78%)
Jun 11, 2008	2.754	2.754	2.748	2.754	236,140	+0.02(+0.79%)
Jun 10, 2008	2.732	2.733	2.732	2.733	1,954	-0.01(-0.33%)
Jun 09, 2008	2.754	2.754	2.705	2.742	18,448	+0.03(+1.13%)
Jun 06, 2008	2.696	2.764	2.693	2.711	6,973	-0.04(-1.42%)
Jun 05, 2008	2.750	2.750	2.750	2.750	325	-0.01(-0.37%)
Jun 04, 2008	2.779	2.779	2.742	2.760	9,110	+0.02(+0.56%)
Jun 03, 2008	2.760	2.818	2.732	2.745	16,855	-0.01(-0.45%)
Jun 02, 2008	2.779	2.779	2.711	2.757	26,659	-0.02(-0.88%)
May 30, 2008	2.763	2.826	2.763	2.782	19,900	-0.04(-1.41%)
May 29, 2008	2.849	2.849	2.809	2.822	12,611	-0.00(-0.11%)
May 28, 2008	2.831	2.849	2.825	2.825	11,908	+0.02(+0.55%)
May 27, 2008	2.754	2.840	2.754	2.809	14,152	-0.03(-0.97%)
May 26, 2008	2.788	2.837	2.766	2.837	4,234	+0.00(+0.00%)
May 23, 2008	2.788	2.837	2.766	2.837	4,234	+0.02(+0.54%)
May 22, 2008	2.840	2.843	2.812	2.822	8,194	+0.01(+0.44%)
May 21, 2008	2.772	2.855	2.763	2.809	17,914	+0.00(+0.11%)
May 20, 2008	2.791	2.847	2.791	2.806	303,120	-0.02(-0.54%)
May 19, 2008	2.779	2.822	2.779	2.822	2,931	+0.26(+10.06%)
May 16, 2008	2.564	2.564	2.564	2.564	0	+0.00(+0.00%)
May 15, 2008	2.564	2.564	2.564	2.564	0	+0.00(+0.00%)
May 14, 2008	2.564	2.564	2.564	2.564	0	+0.00(+0.00%)
May 13, 2008	2.564	2.564	2.564	2.564	0	+0.00(+0.00%)
May 12, 2008	2.564	2.564	2.564	2.564	0	+0.00(+0.00%)
May 09, 2008	2.564	2.564	2.564	2.564	0	+0.00(+0.00%)
May 08, 2008	2.564	2.564	2.564	2.564	0	+0.00(+0.00%)
May 07, 2008	2.564	2.564	2.564	2.564	0	+0.00(+0.00%)
May 06, 2008	2.564	2.564	2.564	2.564	0	+0.00(+0.00%)
May 05, 2008	2.564	2.564	2.564	2.564	0	+0.00(+0.00%)
May 02, 2008	2.564	2.564	2.564	2.564	0	+0.00(+0.00%)

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.