Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	2.529	2.551	2.405	2.405	2,263	-0.12(-4.89%)
Sep 29, 2009	2.474	2.529	2.470	2.529	8,328	+0.06(+2.25%)
Sep 25, 2009	2.474	2.474	2.474	2.474	9,702	+0.01(+0.25%)
Sep 24, 2009	2.470	2.470	2.467	2.467	1,940	+0.12(+5.28%)
Sep 23, 2009	2.548	2.548	2.344	2.344	13,263	+0.00(+0.00%)
Sep 21, 2009	2.347	2.344	2.344	2.344	2,587	-0.01(-0.39%)
Sep 18, 2009	2.572	2.582	2.350	2.353	66,554	-0.01(-0.52%)
Sep 17, 2009	2.365	2.365	2.365	2.365	970	+0.00(+0.00%)
Sep 15, 2009	2.365	2.365	2.365	2.365	1,940	+0.00(+0.00%)
Sep 14, 2009	2.365	2.365	2.365	2.365	1,293	+0.01(+0.53%)
Sep 11, 2009	2.362	2.414	2.350	2.353	8,726	-0.04(-1.68%)
Sep 10, 2009	2.245	2.591	2.242	2.393	4,042	-0.06(-2.64%)
Sep 08, 2009	2.582	2.458	2.458	2.458	10,996	-0.14(-5.53%)
Sep 04, 2009	2.602	2.602	2.602	2.602	323	-0.01(-0.41%)
Sep 03, 2009	2.613	2.613	2.467	2.613	2,975	-0.05(-1.74%)
Sep 01, 2009	2.659	2.659	2.659	2.659	0	+0.05(+1.78%)
Aug 31, 2009	2.572	2.613	2.415	2.613	9,136	+0.14(+5.62%)
Aug 28, 2009	2.474	2.474	2.470	2.474	2,361	+0.18(+7.81%)
Aug 27, 2009	2.294	2.294	2.294	2.294	753	-0.01(-0.33%)
Aug 25, 2009	2.483	2.302	2.302	2.302	27,814	-0.02(-0.73%)
Aug 21, 2009	2.324	2.347	2.319	2.319	8,056	-0.10(-4.28%)
Aug 20, 2009	2.257	2.426	2.242	2.422	6,791	+0.18(+8.07%)
Aug 19, 2009	2.359	2.359	2.242	2.242	20,660	-0.22(-8.80%)
Aug 18, 2009	2.412	2.458	2.381	2.458	4,527	+0.06(+2.71%)
Aug 17, 2009	2.393	2.393	2.393	2.393	646	-0.08(-3.25%)
Aug 14, 2009	2.498	2.498	2.436	2.474	8,118	-0.03(-1.23%)
Aug 13, 2009	2.814	2.814	2.480	2.504	7,273	-0.22(-7.95%)
Aug 12, 2009	2.777	2.777	2.721	2.721	1,940	-0.06(-2.00%)
Aug 11, 2009	2.736	2.777	2.736	2.777	6,145	+0.04(+1.47%)
Aug 10, 2009	2.712	2.965	2.657	2.736	22,559	+0.24(+9.49%)
Aug 07, 2009	2.696	2.715	2.477	2.499	9,738	-0.11(-4.23%)
Aug 06, 2009	2.610	2.610	2.610	2.610	646	+0.13(+5.11%)
Aug 05, 2009	2.480	2.709	2.334	2.483	8,127	+0.00(+0.00%)
Aug 04, 2009	2.472	2.483	2.285	2.483	7,584	-0.08(-3.14%)
Jul 31, 2009	2.365	2.563	2.563	2.563	9,055	-0.01(-0.48%)
Jul 30, 2009	2.576	2.576	2.576	2.576	323	+0.29(+12.57%)
Jul 29, 2009	2.288	2.288	2.288	2.288	323	-0.03(-1.33%)
Jul 28, 2009	2.715	2.715	2.319	2.319	2,587	-0.11(-4.46%)
Jul 27, 2009	2.452	2.452	2.056	2.427	36,780	+0.03(+1.05%)
Jul 24, 2009	2.096	2.405	2.096	2.402	4,851	-0.02(-0.82%)
Jul 23, 2009	2.393	2.427	2.393	2.422	7,454	+0.24(+10.94%)
Jul 22, 2009	2.183	2.183	2.183	2.183	646	+0.00(+0.14%)
Jul 21, 2009	2.334	2.334	2.167	2.180	7,801	-0.17(-7.24%)
Jul 20, 2009	2.424	2.424	2.319	2.350	10,579	+0.02(+0.66%)
Jul 16, 2009	2.303	2.334	2.334	2.334	9,055	+0.02(+0.67%)
Jul 15, 2009	2.334	2.350	2.316	2.319	19,192	+0.12(+5.49%)
Jul 10, 2009	2.331	2.198	2.198	2.198	6,468	+0.03(+1.57%)
Jul 08, 2009	2.164	2.164	2.164	2.164	0	-0.03(-1.41%)
Jul 06, 2009	2.177	2.195	2.195	2.195	10,996	+0.06(+2.90%)
Jul 02, 2009	2.133	2.133	2.133	2.133	646	-0.11(-4.83%)
Jun 30, 2009	2.242	2.242	2.242	2.242	646	+0.00(+0.00%)
Jun 29, 2009	2.242	2.242	2.242	2.242	23,901	+0.14(+6.87%)
Jun 26, 2009	2.098	2.098	2.098	2.098	857	-0.00(-0.09%)
Jun 25, 2009	2.099	2.102	2.099	2.099	1,384	-0.01(-0.59%)
Jun 24, 2009	2.112	2.112	2.112	2.112	362	-0.02(-1.01%)
Jun 18, 2009	2.133	2.133	2.133	2.133	5,821	-0.03(-1.43%)
Jun 16, 2009	2.164	2.164	2.164	2.164	0	-0.00(-0.13%)
Jun 15, 2009	2.164	2.167	2.164	2.167	2,008	-0.05(-2.38%)
Jun 12, 2009	2.220	2.220	2.220	2.220	323	+0.06(+2.86%)
Jun 11, 2009	2.180	2.237	2.158	2.158	5,239	+0.00(+0.00%)
Jun 10, 2009	2.242	2.242	2.158	2.158	3,890	-0.02(-0.99%)
Jun 09, 2009	2.180	2.180	2.180	2.180	2,231	+0.02(+1.00%)
Jun 08, 2009	2.334	2.334	2.158	2.158	2,425	-0.18(-7.55%)
Jun 05, 2009	2.334	2.334	2.303	2.334	6,468	+0.03(+1.48%)
Jun 04, 2009	2.164	2.300	2.087	2.300	5,174	+0.20(+9.41%)
Jun 03, 2009	2.102	2.102	2.102	2.102	646	-0.00(-0.07%)
Jun 02, 2009	1.923	2.104	1.920	2.104	3,185	-0.23(-9.87%)
Jun 01, 2009	2.334	2.334	2.334	2.334	323	+0.09(+4.14%)
May 29, 2009	2.319	2.319	2.242	2.242	5,815	-0.12(-5.10%)
May 27, 2009	2.362	2.362	2.362	2.362	1,940	+0.02(+0.72%)
May 26, 2009	2.347	2.347	2.329	2.345	1,390	+0.24(+11.54%)
May 22, 2009	2.242	2.455	2.102	2.102	19,150	+0.17(+8.97%)
May 21, 2009	2.229	2.245	1.920	1.929	11,374	-0.12(-5.74%)
May 20, 2009	2.059	2.059	2.047	2.047	701	+0.03(+1.69%)
May 19, 2009	2.010	2.013	2.010	2.013	1,293	-0.03(-1.36%)
May 15, 2009	2.276	2.041	2.041	2.041	11,643	-0.37(-15.38%)
May 14, 2009	2.412	2.412	2.412	2.412	2,263	+0.02(+1.04%)
May 13, 2009	2.387	2.387	2.387	2.387	1,617	-0.00(-0.00%)
May 12, 2009	2.387	2.405	2.387	2.387	1,617	-0.04(-1.66%)
May 08, 2009	2.396	2.427	2.427	2.427	18,758	+0.11(+4.67%)
May 07, 2009	2.393	2.393	2.319	2.319	3,910	+0.02(+0.81%)
May 04, 2009	2.474	2.300	2.300	2.300	7,762	-0.06(-2.49%)
Apr 30, 2009	2.359	2.359	2.359	2.359	0	+0.15(+7.01%)
Apr 29, 2009	2.247	2.288	2.205	2.205	7,619	-0.03(-1.31%)
Apr 28, 2009	2.288	2.288	2.234	2.234	970	+0.07(+3.21%)
Apr 24, 2009	2.164	2.164	2.164	2.164	0	+0.06(+2.79%)
Apr 23, 2009	2.109	2.109	2.078	2.106	1,293	-0.02(-0.73%)
Apr 22, 2009	2.121	2.121	2.121	2.121	323	-0.02(-1.01%)
Apr 21, 2009	2.130	2.242	2.087	2.143	10,867	+0.04(+2.06%)
Apr 20, 2009	2.277	2.277	1.966	2.099	5,698	+0.13(+6.76%)
Apr 17, 2009	1.985	1.988	1.966	1.966	1,293	-0.02(-0.78%)
Apr 16, 2009	1.980	2.010	1.979	1.982	36,802	-0.04(-2.14%)
Apr 15, 2009	2.025	2.025	2.025	2.025	323	-0.24(-10.64%)
Apr 14, 2009	1.966	2.303	1.966	2.266	8,043	+0.10(+4.71%)
Apr 13, 2009	2.034	2.242	2.004	2.164	24,020	-0.11(-4.63%)
Apr 09, 2009	1.973	2.269	1.939	2.269	5,601	-0.00(-0.14%)
Apr 08, 2009	1.963	2.273	1.932	2.273	26,381	+0.15(+6.99%)
Apr 07, 2009	1.996	2.223	1.920	2.124	21,520	-0.07(-3.38%)
Apr 06, 2009	2.198	2.198	1.997	2.198	5,498	-0.04(-1.93%)
Apr 03, 2009	2.164	2.276	2.164	2.242	8,085	+0.03(+1.54%)
Apr 02, 2009	2.133	2.288	2.133	2.208	4,851	-0.02(-0.83%)
Apr 01, 2009	2.257	2.328	2.133	2.226	22,374	-0.01(-0.28%)
Mar 31, 2009	1.812	2.265	1.778	2.232	13,321	+0.23(+11.76%)
Mar 30, 2009	1.793	1.997	1.793	1.997	3,881	+0.14(+7.58%)
Mar 26, 2009	1.793	1.929	1.793	1.857	7,115	-0.08(-3.92%)
Mar 25, 2009	1.932	1.932	1.932	1.932	1,617	+0.00(+0.00%)
Mar 23, 2009	1.932	1.932	1.932	1.932	0	+0.08(+4.34%)
Mar 20, 2009	1.840	1.855	1.716	1.852	2,587	-0.07(-3.70%)
Mar 19, 2009	1.608	1.923	1.608	1.923	9,576	+0.33(+20.78%)
Mar 18, 2009	1.580	1.592	1.580	1.592	1,293	-0.00(-0.19%)
Mar 17, 2009	1.759	1.939	1.484	1.595	44,377	-0.11(-6.35%)
Mar 16, 2009	1.762	1.762	1.660	1.704	13,664	+0.13(+8.04%)
Mar 13, 2009	1.670	1.670	1.577	1.577	646	-0.09(-5.56%)
Mar 12, 2009	1.673	1.673	1.629	1.670	3,395	+0.08(+4.85%)
Mar 11, 2009	1.592	1.753	1.592	1.592	2,587	-0.11(-6.36%)
Mar 10, 2009	1.728	1.728	1.592	1.701	10,718	-0.03(-1.79%)
Mar 09, 2009	1.735	1.747	1.566	1.731	6,711	+0.07(+4.09%)
Mar 06, 2009	1.701	1.702	1.654	1.663	8,114	-0.06(-3.76%)
Mar 05, 2009	1.701	1.744	1.564	1.728	10,705	-0.02(-1.06%)
Mar 04, 2009	1.762	1.778	1.747	1.747	33,300	-0.23(-11.58%)
Mar 02, 2009	2.078	2.078	1.821	1.976	10,175	-0.06(-3.03%)
Feb 27, 2009	1.917	2.038	1.914	2.038	59,135	-0.03(-1.64%)
Feb 26, 2009	2.072	2.072	2.072	2.072	1,940	+0.06(+3.08%)
Feb 25, 2009	2.112	2.112	1.923	2.010	9,411	-0.01(-0.46%)
Feb 24, 2009	1.914	2.087	1.914	2.019	28,299	-0.11(-5.36%)
Feb 23, 2009	2.130	2.149	2.000	2.133	27,452	-0.03(-1.43%)
Feb 20, 2009	2.164	2.164	2.127	2.164	14,318	+0.01(+0.29%)
Feb 19, 2009	2.316	2.316	2.155	2.158	6,261	-0.07(-3.06%)
Feb 18, 2009	2.171	2.288	2.167	2.226	1,293	+0.05(+2.13%)
Feb 17, 2009	2.183	2.186	2.180	2.180	1,293	-0.15(-6.50%)
Feb 13, 2009	2.229	2.331	2.109	2.331	6,229	-0.01(-0.26%)
Feb 12, 2009	2.359	2.427	2.334	2.337	7,762	+0.05(+2.30%)
Feb 11, 2009	2.433	2.433	2.248	2.285	3,557	+0.04(+1.93%)
Feb 10, 2009	2.303	2.350	2.242	2.242	14,360	-0.14(-5.84%)
Feb 09, 2009	2.396	2.396	2.378	2.381	11,546	-0.06(-2.35%)
Feb 06, 2009	2.474	2.474	2.342	2.438	4,851	-0.02(-0.69%)
Feb 05, 2009	2.412	2.458	2.371	2.455	2,361	+0.04(+1.80%)
Feb 04, 2009	2.319	2.418	2.303	2.412	12,937	-0.03(-1.20%)
Feb 02, 2009	2.390	2.441	2.441	2.441	22,639	-0.03(-1.07%)
Jan 30, 2009	2.393	2.467	2.393	2.467	11,381	-0.00(-0.00%)
Jan 29, 2009	2.452	2.511	2.452	2.467	4,851	-0.05(-1.96%)
Jan 28, 2009	2.532	2.532	2.517	2.517	2,587	-0.19(-6.97%)
Jan 27, 2009	2.520	2.705	2.396	2.705	2,593	-0.11(-3.74%)
Jan 26, 2009	2.811	2.811	2.811	2.811	323	-0.02(-0.66%)
Jan 23, 2009	2.705	2.829	2.705	2.829	2,008	-0.01(-0.22%)
Jan 22, 2009	2.783	2.838	2.628	2.835	10,168	+0.09(+3.15%)
Jan 21, 2009	2.569	2.749	2.566	2.749	970	-0.01(-0.45%)
Jan 16, 2009	2.708	2.761	2.761	2.761	6,468	-0.05(-1.87%)
Jan 15, 2009	2.780	2.814	2.780	2.814	5,811	+0.00(+0.11%)
Jan 14, 2009	2.557	2.811	2.508	2.811	20,097	+0.24(+9.52%)
Jan 13, 2009	2.415	2.566	2.415	2.566	1,998	+0.09(+3.62%)
Jan 12, 2009	2.446	2.566	2.443	2.477	1,617	-0.08(-3.03%)
Jan 07, 2009	2.597	2.554	2.554	2.554	3,881	+0.00(+0.12%)
Jan 06, 2009	2.535	2.554	2.535	2.551	2,409	+0.08(+3.13%)
Jan 02, 2009	2.474	2.474	2.474	2.474	0	+0.13(+5.37%)
Dec 31, 2008	2.286	2.443	2.286	2.347	4,954	-0.02(-0.76%)
Dec 30, 2008	2.470	2.470	2.276	2.365	3,735	-0.10(-4.14%)
Dec 29, 2008	2.362	2.467	2.316	2.467	16,802	+0.07(+2.97%)
Dec 26, 2008	2.467	2.467	2.396	2.396	2,587	+0.04(+1.57%)
Dec 23, 2008	2.381	2.381	2.359	2.359	646	-0.02(-0.91%)
Dec 22, 2008	2.258	2.381	2.245	2.381	5,659	+0.00(+0.13%)
Dec 19, 2008	2.322	2.378	2.267	2.378	14,644	-0.02(-0.77%)
Dec 18, 2008	2.381	2.396	2.375	2.396	9,055	+0.02(+0.65%)
Dec 17, 2008	2.235	2.381	2.235	2.381	11,659	+0.14(+6.21%)
Dec 16, 2008	2.260	2.260	2.232	2.242	11,934	-0.04(-1.89%)
Dec 15, 2008	2.474	2.532	2.279	2.285	16,223	-0.27(-10.64%)
Dec 12, 2008	2.557	2.557	2.557	2.557	323	+0.13(+5.27%)
Dec 11, 2008	2.455	2.455	2.344	2.429	1,293	-0.03(-1.18%)
Dec 10, 2008	2.455	2.458	2.452	2.458	15,543	+0.01(+0.38%)
Dec 09, 2008	2.474	2.474	2.350	2.449	20,754	-0.10(-3.88%)
Dec 08, 2008	2.554	2.554	2.548	2.548	2,807	-0.11(-4.18%)
Dec 05, 2008	2.659	2.659	2.659	2.659	3,234	+0.02(+0.58%)
Dec 04, 2008	2.644	2.644	2.640	2.644	4,495	+0.09(+3.64%)
Dec 03, 2008	2.384	2.609	2.384	2.551	5,142	-0.15(-5.71%)
Dec 02, 2008	2.705	2.705	2.696	2.705	5,604	+0.00(+0.00%)
Dec 01, 2008	2.387	2.705	2.387	2.705	5,401	-0.02(-0.57%)
Nov 28, 2008	2.721	2.721	2.721	2.721	323	+0.02(+0.57%)
Nov 26, 2008	2.693	2.752	2.693	2.705	19,405	+0.23(+9.37%)
Nov 25, 2008	2.474	2.616	2.402	2.474	18,943	+0.04(+1.52%)
Nov 24, 2008	2.474	2.474	2.164	2.436	63,698	+0.08(+3.55%)
Nov 21, 2008	2.715	2.715	2.353	2.353	20,392	-0.41(-14.78%)
Nov 20, 2008	2.795	2.860	2.761	2.761	8,409	-0.05(-1.70%)
Nov 19, 2008	2.922	2.922	2.809	2.809	5,821	-0.14(-4.88%)
Nov 18, 2008	2.925	2.953	2.925	2.953	1,617	+0.08(+2.69%)
Nov 17, 2008	2.906	2.906	2.814	2.875	6,649	-0.06(-2.11%)
Nov 14, 2008	3.104	3.107	2.937	2.937	23,199	-0.15(-5.00%)
Nov 13, 2008	3.089	3.092	3.089	3.092	2,778	+0.01(+0.40%)
Nov 12, 2008	2.792	3.080	2.792	3.080	4,204	+0.01(+0.40%)
Nov 11, 2008	2.937	3.067	2.937	3.067	2,587	-0.02(-0.50%)
Nov 10, 2008	3.083	3.086	3.083	3.083	9,369	-0.00(-0.05%)
Nov 07, 2008	3.110	3.117	3.084	3.084	13,260	-0.01(-0.25%)
Nov 06, 2008	3.132	3.132	3.092	3.092	1,617	-0.02(-0.50%)
Nov 05, 2008	3.107	3.107	3.107	3.107	1,617	+0.02(+0.60%)
Nov 04, 2008	3.064	3.089	3.064	3.089	9,162	-0.06(-2.06%)
Nov 03, 2008	3.086	3.277	3.058	3.154	26,132	+0.06(+2.00%)
Oct 31, 2008	2.974	3.092	2.968	3.092	10,624	+0.19(+6.72%)
Oct 30, 2008	2.860	2.898	2.755	2.897	6,584	+0.08(+2.97%)
Oct 29, 2008	2.495	2.814	2.495	2.814	3,961	+0.05(+1.68%)
Oct 28, 2008	2.678	2.770	2.634	2.767	4,333	+0.04(+1.36%)
Oct 27, 2008	2.690	2.730	2.625	2.730	10,026	+0.11(+4.00%)
Oct 24, 2008	2.656	2.656	2.585	2.625	15,045	-0.16(-5.67%)
Oct 23, 2008	2.792	2.817	2.708	2.783	26,585	-0.06(-2.28%)
Oct 22, 2008	2.909	3.005	2.824	2.848	588,747	-0.09(-3.05%)
Oct 21, 2008	2.718	2.937	2.718	2.937	27,491	+0.15(+5.56%)
Oct 20, 2008	2.845	2.937	2.600	2.783	38,164	+0.00(+0.00%)
Oct 17, 2008	2.783	2.783	2.780	2.783	23,199	+0.00(+0.00%)
Oct 16, 2008	2.705	2.783	2.526	2.783	23,018	+0.09(+3.19%)
Oct 15, 2008	2.698	2.698	2.697	2.697	324,073	-0.12(-4.16%)
Oct 14, 2008	2.845	2.845	2.811	2.814	7,115	+0.14(+5.32%)
Oct 13, 2008	2.780	2.783	2.671	2.671	10,349	+0.12(+4.73%)
Oct 10, 2008	2.569	2.613	2.431	2.551	7,412	-0.07(-2.60%)
Oct 09, 2008	2.613	2.622	2.613	2.619	1,293	-0.16(-5.89%)
Oct 08, 2008	3.089	3.089	2.535	2.783	24,451	+0.08(+2.86%)
Oct 07, 2008	2.474	2.783	2.102	2.705	38,649	+0.21(+8.29%)
Oct 06, 2008	3.135	3.135	2.498	2.498	44,202	-0.72(-22.31%)
Oct 03, 2008	3.089	3.216	3.089	3.216	5,854	-0.03(-0.86%)
Oct 02, 2008	3.169	3.243	2.990	3.243	2,263	+0.15(+5.01%)

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.