Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2009	2.745	2.745	2.745	2.745	0	+0.06(+2.29%)
Sep 28, 2009	2.645	2.837	2.499	2.683	6,778	+0.07(+2.64%)
Sep 25, 2009	2.308	2.645	2.308	2.614	3,521	+0.17(+6.90%)
Sep 24, 2009	2.607	2.607	2.446	2.446	1,565	-0.16(-6.18%)
Sep 23, 2009	2.338	2.618	2.285	2.607	12,103	+0.30(+12.96%)
Sep 22, 2009	2.568	2.568	2.308	2.308	2,478	-0.26(-10.15%)
Sep 21, 2009	2.499	2.645	2.499	2.568	4,061	+0.04(+1.51%)
Sep 18, 2009	2.798	2.798	2.530	2.530	16,221	-0.15(-5.71%)
Sep 17, 2009	2.779	2.779	2.683	2.683	2,819	-0.13(-4.63%)
Sep 16, 2009	2.760	2.975	2.691	2.814	6,914	-0.02(-0.81%)
Sep 15, 2009	2.645	2.906	2.645	2.837	3,262	+0.23(+8.82%)
Sep 14, 2009	2.545	2.921	2.377	2.607	10,374	+0.08(+3.34%)
Sep 11, 2009	2.561	2.561	2.522	2.522	913	-0.03(-1.15%)
Sep 10, 2009	2.384	2.584	2.300	2.552	2,347	+0.17(+7.36%)
Sep 09, 2009	2.147	2.423	2.147	2.377	4,148	+0.29(+13.97%)
Sep 08, 2009	2.308	2.545	2.085	2.085	23,170	-0.23(-9.95%)
Sep 04, 2009	2.446	2.446	2.315	2.316	1,304	-0.33(-12.45%)
Sep 03, 2009	2.714	2.783	2.568	2.645	3,391	+0.08(+2.99%)
Sep 02, 2009	2.553	2.568	2.522	2.568	913	-0.07(-2.62%)
Sep 01, 2009	2.338	2.676	2.338	2.637	1,189	-0.08(-2.82%)
Aug 31, 2009	2.308	2.837	2.308	2.714	10,855	+0.05(+1.72%)
Aug 28, 2009	2.377	2.676	2.354	2.668	4,852	-0.12(-4.13%)
Aug 27, 2009	2.752	2.837	2.683	2.783	2,217	+0.05(+1.97%)
Aug 26, 2009	3.051	3.051	2.664	2.729	3,457	-0.34(-11.00%)
Aug 25, 2009	3.059	3.067	2.844	3.067	10,889	+0.42(+15.94%)
Aug 24, 2009	2.676	2.852	2.645	2.645	6,526	+0.00(+0.00%)
Aug 21, 2009	2.599	2.645	2.591	2.645	3,260	+0.05(+1.77%)
Aug 20, 2009	2.553	2.599	2.530	2.599	5,475	+0.07(+2.73%)
Aug 19, 2009	2.837	2.844	2.315	2.530	18,787	-0.31(-11.05%)
Aug 18, 2009	2.714	2.844	2.683	2.844	4,147	+0.28(+10.75%)
Aug 17, 2009	2.584	2.584	2.530	2.568	1,434	-0.02(-0.89%)
Aug 14, 2009	2.507	2.737	2.507	2.591	2,043	+0.08(+3.37%)
Aug 13, 2009	2.453	2.622	2.453	2.507	5,511	+0.09(+3.81%)
Aug 12, 2009	2.814	2.837	2.415	2.415	11,086	-0.42(-14.86%)
Aug 11, 2009	2.561	2.837	2.507	2.837	10,298	+0.28(+11.11%)
Aug 10, 2009	2.223	2.553	2.223	2.553	8,957	+0.17(+7.07%)
Aug 07, 2009	2.630	2.630	2.377	2.384	3,588	-0.25(-9.59%)
Aug 06, 2009	2.208	2.653	2.139	2.637	15,885	+0.28(+11.69%)
Aug 05, 2009	2.239	2.361	2.216	2.361	4,143	+0.15(+6.57%)
Aug 03, 2009	2.085	2.216	2.216	2.216	2,869	-0.05(-2.03%)
Jul 31, 2009	2.231	2.262	2.139	2.262	8,194	+0.05(+2.08%)
Jul 30, 2009	2.262	2.285	2.216	2.216	7,434	+0.00(+0.00%)
Jul 29, 2009	2.070	2.377	2.070	2.216	6,387	+0.15(+7.03%)
Jul 28, 2009	2.239	3.442	1.756	2.070	49,035	+0.11(+5.88%)
Jul 27, 2009	1.978	2.078	1.955	1.955	22,379	-0.25(-11.15%)
Jul 24, 2009	2.193	2.308	2.193	2.200	26,969	+0.02(+0.70%)
Jul 23, 2009	2.461	2.553	2.101	2.185	45,834	-0.71(-24.60%)
Jul 22, 2009	2.883	2.975	2.507	2.898	43,824	+0.02(+0.53%)
Jul 21, 2009	2.737	3.159	2.637	2.883	65,063	+0.21(+7.74%)
Jul 20, 2009	2.223	2.921	2.223	2.676	59,604	+0.46(+20.76%)
Jul 17, 2009	1.786	2.338	1.702	2.216	56,597	+0.24(+12.02%)
Jul 16, 2009	1.694	1.993	1.694	1.978	19,620	+0.29(+17.27%)
Jul 15, 2009	1.710	1.733	1.648	1.687	44,099	-0.05(-2.66%)
Jul 14, 2009	1.825	1.825	1.710	1.733	36,468	-0.09(-5.04%)
Jul 13, 2009	1.825	1.825	1.825	1.825	260	+0.00(+0.00%)
Jul 10, 2009	1.710	1.825	1.710	1.825	5,166	-0.07(-3.64%)
Jul 09, 2009	1.970	1.970	1.894	1.894	521	-0.10(-5.00%)
Jul 08, 2009	1.917	1.993	1.901	1.993	24,583	+0.02(+0.77%)
Jul 07, 2009	1.733	2.005	1.733	1.978	24,926	+0.31(+18.89%)
Jul 06, 2009	1.618	1.679	1.587	1.664	5,478	+0.02(+0.93%)
Jul 02, 2009	1.648	1.702	1.648	1.648	1,797	-0.05(-2.71%)
Jul 01, 2009	1.687	1.694	1.671	1.694	712	+0.02(+0.91%)
Jun 30, 2009	1.648	1.702	1.625	1.679	3,509	+0.06(+3.79%)
Jun 29, 2009	1.917	1.947	1.526	1.618	81,168	-0.33(-16.93%)
Jun 26, 2009	2.078	2.078	1.687	1.947	22,537	-0.13(-6.27%)
Jun 25, 2009	1.909	2.078	1.441	2.078	72,309	+0.70(+50.56%)
Jun 24, 2009	1.472	1.495	1.380	1.380	14,999	-0.31(-18.57%)
Jun 23, 2009	1.901	1.901	1.687	1.695	1,565	-0.23(-11.94%)
Jun 19, 2009	1.687	1.924	1.924	1.924	4,173	+0.28(+16.74%)
Jun 18, 2009	1.717	1.802	1.648	1.648	2,496	-0.02(-0.92%)
Jun 17, 2009	1.679	1.694	1.664	1.664	1,479	+0.00(+0.00%)
Jun 16, 2009	1.690	1.702	1.664	1.664	2,565	-0.06(-3.56%)
Jun 15, 2009	1.840	1.840	1.694	1.725	1,318	-0.20(-10.36%)
Jun 11, 2009	1.924	1.924	1.664	1.924	5,415	+0.01(+0.40%)
Jun 10, 2009	1.917	1.917	1.917	1.917	260	-0.02(-0.79%)
Jun 09, 2009	1.878	1.932	1.878	1.932	1,434	+0.14(+7.69%)
Jun 08, 2009	1.794	1.802	1.786	1.794	2,608	+0.00(+0.00%)
Jun 03, 2009	1.802	1.855	1.794	1.794	521	-0.02(-1.27%)
Jun 02, 2009	2.039	2.039	1.817	1.817	5,125	-0.25(-11.90%)
Jun 01, 2009	2.039	2.062	1.817	2.062	4,973	+0.07(+3.46%)
May 29, 2009	1.809	1.993	1.763	1.993	3,309	+0.29(+17.12%)
May 28, 2009	1.756	1.756	1.702	1.702	260	-0.11(-6.33%)
May 27, 2009	1.802	1.817	1.602	1.817	1,434	+0.08(+4.87%)
May 26, 2009	1.725	1.917	1.495	1.733	14,613	+0.02(+1.34%)
May 22, 2009	1.740	1.740	1.694	1.710	521	+0.01(+0.45%)
May 21, 2009	1.901	1.901	1.702	1.702	7,073	-0.23(-11.90%)
May 20, 2009	1.909	1.970	1.894	1.932	2,827	-0.05(-2.70%)
May 19, 2009	1.955	2.139	1.794	1.986	8,604	+0.08(+4.02%)
May 18, 2009	1.832	2.078	1.832	1.909	6,376	-0.08(-4.23%)
May 15, 2009	2.070	2.200	1.725	1.993	15,849	+0.27(+15.56%)
May 14, 2009	2.039	2.039	1.656	1.725	8,274	-0.33(-16.04%)
May 13, 2009	1.763	2.055	1.602	2.055	3,912	+0.31(+17.54%)
May 12, 2009	1.710	1.878	1.610	1.748	5,869	-0.35(-16.79%)
May 11, 2009	1.932	2.290	1.924	2.101	7,148	+0.21(+11.20%)
May 08, 2009	1.779	2.262	1.733	1.889	12,521	+0.10(+5.30%)
May 07, 2009	1.809	1.917	1.786	1.794	31,955	-0.06(-3.38%)
May 06, 2009	1.802	1.886	1.802	1.857	3,009	-0.21(-10.30%)
May 05, 2009	1.848	2.070	1.756	2.070	1,786	+0.22(+12.03%)
May 04, 2009	1.848	2.032	1.740	1.848	2,643	+0.18(+11.06%)
May 01, 2009	1.863	2.032	1.610	1.664	7,434	-0.02(-0.91%)
Apr 30, 2009	1.633	2.009	1.595	1.679	11,386	-0.08(-4.79%)
Apr 28, 2009	1.756	1.763	1.763	1.763	1,434	+0.15(+9.01%)
Apr 27, 2009	1.817	1.817	1.618	1.618	260	-0.22(-12.09%)
Apr 24, 2009	1.840	1.840	1.840	1.840	1,565	-0.03(-1.64%)
Apr 23, 2009	1.694	1.932	1.694	1.871	3,702	+0.25(+15.64%)
Apr 22, 2009	1.618	1.618	1.618	1.618	130	-0.14(-7.86%)
Apr 21, 2009	1.740	1.756	1.740	1.756	391	-0.11(-6.15%)
Apr 20, 2009	1.587	1.871	1.587	1.871	5,140	+0.28(+17.87%)
Apr 17, 2009	1.625	1.747	1.557	1.587	1,252	-0.08(-4.61%)
Apr 16, 2009	1.748	1.848	1.541	1.664	1,956	-0.05(-3.13%)
Apr 15, 2009	2.093	2.093	1.464	1.717	5,558	-0.15(-7.82%)
Apr 14, 2009	1.825	2.108	1.457	1.863	4,043	+0.05(+2.53%)
Apr 13, 2009	1.625	2.070	1.549	1.817	3,260	-0.04(-2.07%)
Apr 09, 2009	1.840	2.162	1.457	1.855	9,556	+0.09(+5.22%)
Apr 08, 2009	1.717	1.763	1.702	1.763	4,565	+0.15(+9.53%)
Apr 07, 2009	1.717	1.717	1.572	1.610	2,999	-0.11(-6.25%)
Apr 06, 2009	1.602	1.717	1.602	1.717	946	+0.12(+7.69%)
Apr 03, 2009	1.917	1.917	1.595	1.595	6,401	-0.35(-18.11%)
Apr 02, 2009	1.664	1.947	1.664	1.947	913	+0.35(+22.11%)
Apr 01, 2009	1.572	1.595	1.572	1.595	2,869	+0.10(+6.87%)
Mar 31, 2009	1.492	1.492	1.492	1.492	260	+0.04(+2.44%)
Mar 27, 2009	1.671	1.671	1.326	1.457	7,926	-0.25(-14.41%)
Mar 26, 2009	1.702	1.702	1.702	1.702	200	-0.11(-6.33%)
Mar 25, 2009	1.909	2.001	1.702	1.817	1,412	-0.13(-6.69%)
Mar 24, 2009	1.932	1.955	1.932	1.947	652	+0.00(+0.00%)
Mar 23, 2009	1.917	1.955	1.917	1.947	2,525	+0.25(+14.41%)
Mar 20, 2009	1.702	1.702	1.702	1.702	489	-0.44(-20.43%)
Mar 19, 2009	2.446	2.576	2.101	2.139	17,964	-0.48(-18.42%)
Mar 18, 2009	1.763	2.653	1.763	2.622	8,738	+0.87(+50.00%)
Mar 17, 2009	1.533	1.748	1.411	1.748	19,564	+0.60(+52.00%)
Mar 16, 2009	0.8434	1.150	0.8434	1.150	15,129	+0.13(+12.78%)
Mar 13, 2009	0.9430	1.020	0.9430	1.020	782	+0.08(+8.13%)
Mar 12, 2009	0.9277	1.058	0.8587	0.9430	8,180	+0.17(+21.78%)
Mar 11, 2009	0.7820	0.7820	0.7744	0.7744	6,195	-0.01(-0.98%)
Mar 10, 2009	0.7667	0.7897	0.7667	0.7820	1,558	+0.02(+2.00%)
Mar 09, 2009	0.7667	0.8050	0.7667	0.7667	4,480	-0.00(-0.01%)
Mar 06, 2009	0.7667	0.7668	0.7667	0.7668	2,739	+0.00(+0.01%)
Mar 05, 2009	0.7668	0.7668	0.7667	0.7667	260	-0.07(-8.26%)
Mar 04, 2009	0.8434	0.8434	0.7667	0.8357	13,466	+0.02(+1.87%)
Mar 02, 2009	0.8433	0.8433	0.8050	0.8204	1,194	-0.03(-3.60%)
Feb 27, 2009	0.8510	0.8510	0.8510	0.8510	391	+0.00(+0.00%)
Feb 26, 2009	0.8510	0.8510	0.8510	0.8510	130	+0.01(+0.91%)
Feb 25, 2009	0.8894	0.9354	0.7820	0.8434	17,812	-0.15(-14.74%)
Feb 24, 2009	1.043	1.043	0.9890	0.9891	2,608	-0.05(-5.14%)
Feb 23, 2009	1.050	1.050	1.043	1.043	2,845	+0.00(+0.00%)
Feb 20, 2009	1.288	1.380	1.020	1.043	6,847	-0.26(-20.00%)
Feb 19, 2009	1.188	1.303	1.089	1.303	3,886	+0.13(+11.11%)
Feb 18, 2009	1.457	1.457	1.173	1.173	2,739	-0.31(-21.09%)
Feb 17, 2009	1.533	1.533	1.311	1.487	8,738	-0.18(-10.62%)
Feb 10, 2009	1.664	1.663	1.663	1.663	0	+0.00(+0.00%)
Feb 09, 2009	1.664	1.664	1.663	1.663	521	-0.01(-0.48%)
Feb 06, 2009	1.817	1.817	1.671	1.671	3,391	-0.15(-8.40%)
Feb 05, 2009	1.144	2.001	1.144	1.825	5,710	+0.52(+40.00%)
Feb 04, 2009	1.227	1.303	1.227	1.303	521	+0.09(+7.60%)
Feb 03, 2009	1.211	1.211	1.211	1.211	208	+0.13(+12.06%)
Feb 02, 2009	1.104	1.104	1.073	1.081	1,826	-0.11(-9.21%)
Jan 30, 2009	1.173	1.191	1.150	1.191	5,360	+0.00(+0.19%)
Jan 29, 2009	1.196	1.196	1.188	1.188	260	-0.05(-3.73%)
Jan 27, 2009	1.196	1.234	1.234	1.234	6,130	+0.08(+7.33%)
Jan 26, 2009	1.457	1.457	1.150	1.150	6,260	-0.31(-21.05%)
Jan 23, 2009	1.510	1.510	1.441	1.457	1,848	-0.16(-10.05%)
Jan 21, 2009	2.139	1.620	1.620	1.620	5,869	-0.39(-19.38%)
Jan 20, 2009	2.231	2.231	2.001	2.009	2,989	-0.22(-9.96%)
Jan 16, 2009	2.300	2.300	2.231	2.231	1,304	-0.07(-3.00%)
Jan 15, 2009	2.430	2.430	2.208	2.300	6,195	-0.25(-9.64%)
Jan 14, 2009	2.024	2.706	2.024	2.545	24,104	+0.51(+25.28%)
Jan 13, 2009	2.699	2.906	1.886	2.032	33,651	-0.71(-25.98%)
Jan 12, 2009	2.760	2.998	2.745	2.745	16,564	-0.09(-3.24%)
Jan 09, 2009	2.430	2.952	2.300	2.837	25,989	+0.36(+14.55%)
Jan 08, 2009	2.315	2.476	2.315	2.476	2,137	+0.18(+7.67%)
Jan 07, 2009	1.963	2.369	1.963	2.300	10,208	+0.34(+17.19%)
Jan 06, 2009	1.625	1.963	1.618	1.963	3,391	+0.35(+21.33%)
Jan 05, 2009	1.572	1.618	1.572	1.618	3,899	+0.05(+2.93%)
Jan 02, 2009	1.533	1.671	1.484	1.572	8,282	+0.19(+13.89%)
Dec 31, 2008	1.334	1.549	1.227	1.380	25,466	+0.07(+5.26%)
Dec 30, 2008	1.303	1.311	1.303	1.311	9,804	+0.05(+4.27%)
Dec 29, 2008	1.334	1.342	1.196	1.257	14,392	-0.03(-2.38%)
Dec 26, 2008	1.288	1.303	1.273	1.288	3,156	-0.02(-1.18%)
Dec 24, 2008	1.119	1.303	1.119	1.303	913	+0.23(+21.43%)
Dec 23, 2008	1.127	1.157	1.073	1.073	5,890	-0.01(-0.71%)
Dec 22, 2008	1.066	1.112	1.058	1.081	15,875	+0.06(+6.02%)
Dec 19, 2008	1.020	1.035	1.020	1.020	7,617	+0.00(+0.00%)
Dec 18, 2008	1.089	1.089	0.9967	1.020	3,391	-0.11(-10.13%)
Dec 17, 2008	1.158	1.265	1.119	1.135	10,455	-0.08(-6.22%)
Dec 16, 2008	1.326	1.326	1.210	1.210	3,659	-0.06(-4.36%)
Dec 15, 2008	1.165	1.265	1.142	1.265	7,815	+0.08(+6.46%)
Dec 12, 2008	1.265	1.265	1.073	1.188	9,456	-0.08(-6.07%)
Dec 11, 2008	1.303	1.303	1.265	1.265	2,359	+0.00(+0.00%)
Dec 10, 2008	1.365	1.403	1.227	1.265	3,456	-0.09(-6.78%)
Dec 09, 2008	1.434	1.434	1.311	1.357	2,817,035	-0.07(-4.84%)
Dec 08, 2008	1.518	1.518	1.296	1.426	18,965	-0.09(-6.06%)
Dec 05, 2008	1.257	1.533	1.188	1.518	22,989	+0.29(+23.75%)
Dec 04, 2008	0.9502	1.303	0.9502	1.227	50,784	+0.39(+46.79%)
Dec 03, 2008	0.6900	0.8817	0.6900	0.8357	89,214	+0.25(+43.42%)
Dec 02, 2008	0.6210	0.7667	0.5444	0.5827	2,879,119	+0.00(+0.00%)
Dec 01, 2008	0.7057	0.7057	0.5444	0.5827	12,221	-0.09(-13.17%)
Nov 28, 2008	0.6900	0.7130	0.6711	0.6711	3,884	+0.02(+2.98%)
Nov 26, 2008	0.7667	0.7667	0.6287	0.6517	69,421	-0.12(-15.84%)
Nov 25, 2008	0.7514	0.8276	0.6824	0.7744	19,911	+0.06(+8.60%)
Nov 24, 2008	0.9200	0.9660	0.6517	0.7130	25,427	-0.17(-19.13%)
Nov 21, 2008	1.035	1.219	0.8204	0.8817	74,685	-0.42(-32.35%)
Nov 20, 2008	1.610	1.610	1.303	1.303	8,477	-0.18(-12.37%)
Nov 19, 2008	1.326	1.487	1.326	1.487	586	+0.05(+3.19%)
Nov 18, 2008	1.334	1.441	1.326	1.441	1,953	-0.09(-6.00%)
Nov 17, 2008	1.533	1.533	1.388	1.533	16,855	+0.06(+4.00%)
Nov 14, 2008	1.449	1.495	1.357	1.474	6,544	-0.04(-2.88%)
Nov 13, 2008	1.004	1.610	1.004	1.518	52,935	+0.51(+51.14%)
Nov 12, 2008	1.035	1.035	1.004	1.004	3,130	+0.01(+0.77%)
Nov 11, 2008	1.518	1.525	0.9967	0.9967	11,098	-0.04(-3.70%)
Nov 10, 2008	1.406	1.418	0.9967	1.035	21,501	-0.11(-10.00%)
Nov 07, 2008	1.150	1.457	1.150	1.150	13,956	+0.05(+4.17%)
Nov 06, 2008	1.104	1.112	1.104	1.104	3,528	-0.05(-4.00%)
Nov 05, 2008	1.150	1.408	1.119	1.150	11,687	+0.04(+3.45%)
Nov 04, 2008	1.066	1.112	1.035	1.112	6,691	-0.04(-3.33%)
Nov 03, 2008	1.150	1.150	1.073	1.150	1,356	+0.01(+0.66%)
Oct 31, 2008	1.135	1.154	1.135	1.142	18,129	-0.01(-0.66%)
Oct 30, 2008	1.142	1.150	1.142	1.150	6,215	+0.11(+11.10%)
Oct 29, 2008	1.012	1.043	1.012	1.035	1,236	-0.05(-4.26%)
Oct 28, 2008	1.150	1.150	1.081	1.081	3,485	+0.01(+0.71%)
Oct 27, 2008	1.204	1.227	1.073	1.073	6,348	-0.08(-6.67%)
Oct 24, 2008	1.150	1.150	1.150	1.150	3,782	+0.00(+0.00%)
Oct 23, 2008	1.265	1.265	1.142	1.150	20,742	-0.15(-11.76%)
Oct 22, 2008	1.196	1.457	1.188	1.303	4,113	+0.05(+4.29%)
Oct 21, 2008	1.250	1.250	1.250	1.250	130	+0.00(+0.00%)
Oct 20, 2008	1.449	1.449	1.227	1.250	13,922	-0.01(-0.61%)
Oct 17, 2008	1.533	1.595	1.227	1.257	14,527	-0.12(-8.89%)
Oct 16, 2008	1.357	1.380	1.357	1.380	1,304	-0.06(-4.42%)
Oct 15, 2008	1.273	1.444	1.273	1.444	2,999	-0.20(-12.41%)
Oct 14, 2008	1.533	1.648	1.533	1.648	11,634	+0.11(+7.50%)
Oct 13, 2008	1.526	1.533	1.457	1.533	2,665	+0.22(+16.96%)
Oct 10, 2008	1.227	1.311	1.188	1.311	6,036	+0.01(+1.06%)
Oct 09, 2008	1.503	1.518	1.227	1.297	12,469	+0.07(+5.75%)
Oct 08, 2008	1.549	1.549	1.196	1.227	15,191	-0.32(-20.79%)
Oct 07, 2008	1.418	1.572	1.342	1.549	6,391	+0.21(+15.43%)
Oct 06, 2008	1.610	1.641	1.227	1.342	10,156	-0.26(-16.27%)
Oct 03, 2008	1.533	1.602	1.342	1.602	17,712	+0.02(+0.97%)
Oct 02, 2008	1.610	1.625	1.380	1.587	2,750	-0.02(-1.43%)

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.