Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	2.565	2.572	2.565	2.565	6,053	+0.01(+0.45%)
Oct 28, 2010	2.548	2.593	2.445	2.553	9,133	-0.01(-0.44%)
Oct 27, 2010	2.491	2.610	2.479	2.565	32,156	+0.13(+5.14%)
Oct 25, 2010	2.531	2.531	2.434	2.439	17,102	-0.09(-3.60%)
Oct 22, 2010	2.548	2.548	2.508	2.531	3,431	-0.01(-0.22%)
Oct 21, 2010	2.457	2.540	2.457	2.536	1,315	-0.01(-0.45%)
Oct 20, 2010	2.457	2.565	2.457	2.548	13,314	+0.09(+3.71%)
Oct 19, 2010	2.656	2.656	2.457	2.457	23,197	-0.16(-6.10%)
Oct 18, 2010	2.559	2.673	2.541	2.616	50,882	+0.17(+6.99%)
Oct 15, 2010	2.611	2.622	2.439	2.445	16,816	-0.14(-5.30%)
Oct 14, 2010	2.673	2.673	2.576	2.582	7,919	-0.07(-2.79%)
Oct 13, 2010	2.650	2.707	2.650	2.656	15,739	+0.02(+0.65%)
Oct 12, 2010	2.642	2.673	2.610	2.639	11,053	+0.03(+1.09%)
Oct 11, 2010	2.639	2.679	2.582	2.610	43,853	-0.02(-0.65%)
Oct 08, 2010	2.582	2.667	2.582	2.628	12,348	+0.01(+0.44%)
Oct 07, 2010	2.593	2.701	2.582	2.616	20,299	+0.00(+0.00%)
Oct 06, 2010	2.588	2.713	2.588	2.616	28,510	-0.01(-0.22%)
Oct 05, 2010	2.679	2.707	2.622	2.622	18,706	-0.03(-1.08%)
Oct 04, 2010	2.679	2.776	2.622	2.650	51,224	-0.01(-0.43%)
Oct 01, 2010	2.747	2.747	2.656	2.662	21,580	-0.08(-2.91%)
Sep 30, 2010	2.781	2.810	2.713	2.742	12,228	-0.03(-1.23%)
Sep 29, 2010	2.804	2.804	2.776	2.776	4,286	-0.02(-0.81%)
Sep 28, 2010	2.867	2.878	2.707	2.799	6,351	-0.02(-0.81%)
Sep 27, 2010	2.833	2.884	2.693	2.821	11,714	-0.07(-2.56%)
Sep 24, 2010	2.907	2.981	2.764	2.895	8,898	-0.01(-0.39%)
Sep 23, 2010	2.856	2.958	2.662	2.907	23,576	+0.05(+1.80%)
Sep 22, 2010	2.970	2.975	2.850	2.856	3,931	-0.27(-8.58%)
Sep 21, 2010	3.118	3.169	2.998	3.123	30,447	+0.04(+1.29%)
Sep 20, 2010	3.135	3.306	2.924	3.084	44,007	-0.11(-3.39%)
Sep 17, 2010	3.066	3.192	2.981	3.192	24,194	+0.07(+2.19%)
Sep 15, 2010	2.987	3.123	2.981	3.123	45,708	+0.05(+1.67%)
Sep 14, 2010	2.901	3.072	2.736	3.072	39,128	+0.17(+5.89%)
Sep 13, 2010	2.850	2.987	2.571	2.901	40,999	+0.12(+4.30%)
Sep 10, 2010	2.838	2.838	2.719	2.781	7,895	-0.01(-0.20%)
Sep 09, 2010	2.742	2.850	2.702	2.787	9,495	+0.04(+1.45%)
Sep 08, 2010	2.759	2.793	2.662	2.747	11,837	+0.13(+4.78%)
Sep 07, 2010	2.776	2.781	2.571	2.622	20,945	-0.14(-5.15%)
Sep 03, 2010	2.793	2.793	2.764	2.764	5,723	+0.02(+0.62%)
Sep 01, 2010	2.616	2.747	2.747	2.747	11,404	-0.04(-1.58%)
Aug 31, 2010	2.793	2.799	2.673	2.791	17,766	-0.04(-1.46%)
Aug 30, 2010	2.844	2.844	2.833	2.833	350	+0.03(+1.02%)
Aug 27, 2010	2.793	2.838	2.793	2.804	6,316	+0.01(+0.41%)
Aug 26, 2010	2.901	2.901	2.793	2.793	7,993	+0.02(+0.62%)
Aug 25, 2010	2.913	2.913	2.776	2.776	9,298	-0.20(-6.71%)
Aug 24, 2010	2.622	3.027	2.531	2.975	73,034	+0.19(+6.97%)
Aug 23, 2010	2.878	2.958	2.719	2.781	24,447	-0.10(-3.37%)
Aug 20, 2010	2.941	2.941	2.850	2.878	6,307	-0.07(-2.32%)
Aug 19, 2010	3.044	3.044	2.941	2.947	8,002	-0.15(-4.79%)
Aug 18, 2010	3.106	3.135	3.078	3.095	8,377	-0.00(-0.11%)
Aug 17, 2010	3.192	3.192	3.098	3.098	6,965	-0.04(-1.34%)
Aug 16, 2010	3.186	3.197	3.106	3.141	35,126	+0.01(+0.18%)
Aug 13, 2010	3.112	3.135	3.084	3.135	30,651	+0.00(+0.00%)
Aug 12, 2010	3.021	3.135	2.941	3.135	23,020	+0.09(+2.80%)
Aug 11, 2010	3.007	3.049	2.958	3.049	7,889	-0.01(-0.37%)
Aug 10, 2010	2.913	3.078	2.895	3.061	21,027	-0.06(-1.83%)
Aug 09, 2010	2.964	3.118	2.895	3.118	49,676	+0.21(+7.26%)
Aug 06, 2010	2.821	2.907	2.793	2.907	8,582	+0.09(+3.05%)
Aug 05, 2010	2.856	2.856	2.776	2.821	11,391	+0.01(+0.18%)
Aug 04, 2010	2.784	2.821	2.759	2.816	9,379	+0.07(+2.49%)
Aug 02, 2010	2.793	2.747	2.747	2.747	60,003	+0.00(+0.00%)
Jul 30, 2010	2.599	2.907	2.593	2.747	108,032	+0.01(+0.42%)
Jul 29, 2010	2.628	2.736	2.622	2.736	5,965	+0.09(+3.23%)
Jul 28, 2010	2.599	2.690	2.599	2.650	3,226	-0.11(-4.12%)
Jul 27, 2010	2.736	2.764	2.622	2.764	24,517	+0.07(+2.43%)
Jul 26, 2010	2.605	2.804	2.599	2.699	13,869	+0.05(+1.83%)
Jul 23, 2010	2.667	2.667	2.636	2.650	3,731	+0.01(+0.22%)
Jul 22, 2010	2.628	2.742	2.628	2.645	7,846	+0.02(+0.87%)
Jul 21, 2010	2.628	2.724	2.622	2.622	28,299	-0.15(-5.54%)
Jul 20, 2010	2.388	2.793	2.359	2.776	104,383	+0.32(+13.06%)
Jul 19, 2010	2.588	2.622	2.394	2.455	56,136	-0.17(-6.56%)
Jul 16, 2010	2.724	2.724	2.622	2.628	16,667	-0.17(-5.92%)
Jul 15, 2010	2.850	2.850	2.667	2.793	23,033	-0.06(-2.00%)
Jul 14, 2010	2.850	2.850	2.770	2.850	28,217	+0.00(+0.00%)
Jul 13, 2010	2.787	2.850	2.656	2.850	30,415	+0.07(+2.48%)
Jul 12, 2010	2.610	2.787	2.610	2.781	32,049	+0.09(+3.37%)
Jul 09, 2010	2.707	2.707	2.645	2.690	6,935	-0.01(-0.53%)
Jul 08, 2010	2.645	2.704	2.622	2.704	2,926	+0.05(+1.82%)
Jul 07, 2010	2.582	2.730	2.576	2.656	6,772	+0.02(+0.65%)
Jul 06, 2010	2.781	2.787	2.566	2.639	25,752	-0.09(-3.14%)
Jul 02, 2010	2.764	2.776	2.680	2.724	13,679	-0.09(-3.04%)
Jul 01, 2010	2.816	2.816	2.593	2.810	24,854	+0.01(+0.41%)
Jun 30, 2010	2.724	2.799	2.713	2.799	33,749	+0.11(+4.03%)
Jun 29, 2010	2.485	2.764	2.462	2.690	36,211	-0.11(-3.87%)
Jun 25, 2010	2.850	2.867	2.793	2.799	78,011	-0.05(-1.80%)
Jun 24, 2010	2.838	2.850	2.827	2.850	34,363	+0.01(+0.20%)
Jun 23, 2010	2.799	2.850	2.799	2.844	17,632	+0.02(+0.60%)
Jun 22, 2010	2.907	3.146	2.776	2.827	97,932	-0.02(-0.80%)
Jun 21, 2010	2.827	2.850	2.781	2.850	57,007	+0.09(+3.09%)
Jun 18, 2010	2.821	2.821	2.724	2.764	32,223	+0.03(+1.25%)
Jun 17, 2010	2.679	2.736	2.650	2.730	19,762	+0.10(+3.68%)
Jun 16, 2010	2.616	2.679	2.565	2.633	24,915	+0.05(+1.99%)
Jun 15, 2010	2.679	2.753	2.502	2.582	47,662	-0.09(-3.41%)
Jun 14, 2010	2.747	2.747	2.525	2.673	51,252	+0.08(+3.08%)
Jun 11, 2010	2.679	2.736	2.553	2.593	44,623	-0.19(-6.95%)
Jun 10, 2010	2.462	2.787	2.382	2.787	43,806	+0.32(+13.19%)
Jun 09, 2010	2.696	2.696	2.422	2.462	72,597	-0.19(-7.10%)
Jun 08, 2010	2.479	2.724	2.400	2.650	94,340	+0.14(+5.68%)
Jun 07, 2010	2.827	2.827	2.422	2.508	46,660	-0.31(-11.11%)
Jun 04, 2010	2.810	2.844	2.707	2.821	18,122	-0.02(-0.60%)
Jun 03, 2010	2.850	2.861	2.838	2.838	39,126	-0.01(-0.40%)
Jun 02, 2010	2.850	2.850	2.821	2.850	14,957	+0.00(+0.00%)
Jun 01, 2010	2.787	2.850	2.784	2.850	66,625	+0.11(+4.17%)
May 28, 2010	2.656	2.764	2.616	2.736	30,928	+0.08(+3.00%)
May 27, 2010	2.559	2.679	2.559	2.656	11,363	+0.11(+4.48%)
May 26, 2010	2.508	2.576	2.502	2.542	6,744	+0.04(+1.59%)
May 25, 2010	2.593	2.593	2.451	2.502	24,222	-0.05(-2.01%)
May 24, 2010	2.474	2.628	2.417	2.553	46,111	+0.15(+6.41%)
May 21, 2010	2.605	2.679	2.371	2.400	52,638	-0.19(-7.27%)
May 20, 2010	2.542	2.736	2.422	2.588	76,153	-0.15(-5.62%)
May 19, 2010	2.736	2.804	2.679	2.742	29,833	+0.01(+0.21%)
May 18, 2010	2.816	2.816	2.590	2.736	67,158	+0.14(+5.49%)
May 17, 2010	2.451	2.645	2.382	2.593	61,519	+0.25(+10.71%)
May 14, 2010	2.394	2.394	2.177	2.343	19,345	-0.07(-2.84%)
May 13, 2010	2.371	2.411	2.286	2.411	7,272	+0.07(+3.17%)
May 12, 2010	2.337	2.365	2.268	2.337	3,231	+0.03(+1.49%)
May 11, 2010	2.263	2.308	2.229	2.303	4,503	+0.03(+1.44%)
May 10, 2010	2.274	2.536	2.166	2.270	16,058	+0.12(+5.64%)
May 07, 2010	2.109	2.217	2.109	2.149	57,328	-0.11(-4.80%)
May 06, 2010	2.137	2.365	2.080	2.257	45,364	+0.13(+6.17%)
May 05, 2010	2.325	2.394	2.115	2.126	79,608	-0.23(-9.77%)
May 04, 2010	2.291	2.405	2.274	2.356	5,044	-0.07(-2.73%)
May 03, 2010	2.166	2.445	2.155	2.422	23,469	+0.23(+10.39%)
Apr 30, 2010	2.137	2.251	2.137	2.194	10,023	-0.03(-1.28%)
Apr 29, 2010	2.194	2.246	2.174	2.223	7,507	+0.03(+1.30%)
Apr 28, 2010	2.479	2.505	2.080	2.194	114,057	-0.28(-11.49%)
Apr 27, 2010	2.536	2.779	2.479	2.479	31,372	-0.06(-2.25%)
Apr 26, 2010	2.525	2.724	2.508	2.536	23,726	-0.06(-2.20%)
Apr 23, 2010	2.645	2.707	2.593	2.593	26,654	-0.06(-2.15%)
Apr 22, 2010	2.702	2.736	2.577	2.650	12,893	+0.20(+8.14%)
Apr 21, 2010	2.411	2.821	2.292	2.451	65,735	+0.09(+3.81%)
Apr 20, 2010	2.268	2.400	2.268	2.361	18,071	+0.06(+2.78%)
Apr 19, 2010	2.246	2.444	2.246	2.297	41,418	-0.07(-3.12%)
Apr 16, 2010	2.183	2.411	2.137	2.371	56,924	+0.29(+13.97%)
Apr 15, 2010	1.938	2.132	1.938	2.080	34,326	+0.15(+7.99%)
Apr 14, 2010	1.938	1.938	1.869	1.926	7,377	-0.01(-0.59%)
Apr 13, 2010	1.852	1.938	1.842	1.938	23,071	+0.12(+6.58%)
Apr 12, 2010	1.710	1.835	1.704	1.818	32,103	+0.11(+6.33%)
Apr 09, 2010	1.710	1.710	1.704	1.710	19,892	+0.01(+0.33%)
Apr 08, 2010	1.664	1.704	1.624	1.704	24,064	+0.03(+2.05%)
Apr 07, 2010	1.624	1.687	1.602	1.670	701	+0.05(+2.81%)
Apr 06, 2010	1.596	1.624	1.596	1.624	6,842	+0.01(+0.71%)
Apr 05, 2010	1.590	1.698	1.588	1.613	21,141	+0.11(+7.60%)
Apr 01, 2010	1.533	1.499	1.499	1.499	1,228	-0.01(-0.38%)
Mar 31, 2010	1.516	1.516	1.493	1.505	3,333	+0.01(+0.76%)
Mar 30, 2010	1.488	1.493	1.488	1.493	4,947	-0.03(-1.87%)
Mar 29, 2010	1.567	1.567	1.505	1.522	1,886	-0.01(-0.74%)
Mar 26, 2010	1.573	1.579	1.528	1.533	7,610	+0.07(+5.08%)
Mar 25, 2010	1.539	1.619	1.442	1.459	16,962	-0.03(-1.92%)
Mar 24, 2010	1.550	1.624	1.431	1.488	51,890	-0.13(-7.87%)
Mar 23, 2010	1.624	1.664	1.579	1.615	43,650	-0.03(-1.97%)
Mar 22, 2010	1.453	1.647	1.402	1.647	108,682	+0.19(+13.33%)
Mar 19, 2010	1.453	1.459	1.396	1.453	16,183	+0.00(+0.00%)
Mar 18, 2010	1.510	1.522	1.453	1.453	6,431	-0.06(-3.77%)
Mar 17, 2010	1.482	1.510	1.471	1.510	11,328	+0.03(+1.92%)
Mar 16, 2010	1.408	1.482	1.391	1.482	6,179	+0.00(+0.00%)
Mar 15, 2010	1.482	1.482	1.436	1.482	8,897	+0.02(+1.56%)
Mar 12, 2010	1.476	1.476	1.385	1.459	17,720	-0.03(-1.91%)
Mar 11, 2010	1.482	1.488	1.459	1.488	10,360	+0.01(+0.39%)
Mar 10, 2010	1.476	1.482	1.465	1.482	20,527	+0.01(+0.37%)
Mar 09, 2010	1.476	1.476	1.453	1.476	7,456	-0.05(-3.36%)
Mar 08, 2010	1.471	1.533	1.459	1.528	35,818	+0.06(+4.28%)
Mar 05, 2010	1.567	1.567	1.453	1.465	34,765	+0.02(+1.19%)
Mar 04, 2010	1.465	1.465	1.396	1.448	4,730	-0.02(-1.17%)
Mar 03, 2010	1.505	1.510	1.448	1.465	1,929	-0.06(-4.10%)
Mar 02, 2010	1.502	1.528	1.488	1.528	3,859	+0.02(+1.13%)
Mar 01, 2010	1.493	1.516	1.414	1.510	7,891	+0.05(+3.52%)
Feb 26, 2010	1.488	1.539	1.451	1.459	13,488	-0.02(-1.16%)
Feb 25, 2010	1.442	1.499	1.357	1.476	33,621	+0.10(+7.03%)
Feb 24, 2010	1.528	1.550	1.345	1.379	62,644	-0.15(-10.04%)
Feb 23, 2010	1.374	1.550	1.345	1.533	52,799	+0.14(+10.25%)
Feb 22, 2010	1.425	1.431	1.345	1.391	27,936	-0.06(-3.94%)
Feb 19, 2010	1.448	1.448	1.448	1.448	175	-0.02(-1.17%)
Feb 18, 2010	1.465	1.465	1.465	1.465	2,982	-0.02(-1.49%)
Feb 17, 2010	1.448	1.487	1.448	1.487	2,456	+0.04(+2.72%)
Feb 16, 2010	1.419	1.488	1.379	1.448	21,111	-0.08(-5.22%)
Feb 12, 2010	1.539	1.528	1.528	1.528	31,580	-0.01(-0.74%)
Feb 11, 2010	1.368	1.562	1.368	1.539	14,557	+0.20(+14.89%)
Feb 10, 2010	1.408	1.408	1.322	1.339	30,491	-0.14(-9.62%)
Feb 09, 2010	1.505	1.505	1.482	1.482	701	-0.03(-1.89%)
Feb 08, 2010	1.334	1.562	1.300	1.510	40,360	+0.09(+6.00%)
Feb 05, 2010	1.425	1.425	1.391	1.425	2,814	-0.06(-4.21%)
Feb 04, 2010	1.482	1.488	1.453	1.488	1,491	-0.05(-2.97%)
Feb 02, 2010	1.533	1.533	1.533	1.533	2,631	-0.03(-1.82%)
Feb 01, 2010	1.448	1.562	1.442	1.562	17,257	+0.18(+12.76%)
Jan 29, 2010	1.425	1.442	1.385	1.385	19,425	-0.06(-3.95%)
Jan 28, 2010	1.453	1.488	1.425	1.442	10,804	-0.07(-4.89%)
Jan 27, 2010	1.550	1.550	1.482	1.516	36,739	-0.03(-2.21%)
Jan 26, 2010	1.334	1.567	1.300	1.550	39,651	+0.21(+15.25%)
Jan 25, 2010	1.328	1.385	1.282	1.345	9,818	+0.05(+3.51%)
Jan 22, 2010	1.379	1.379	1.300	1.300	1,291	-0.02(-1.30%)
Jan 21, 2010	1.322	1.374	1.317	1.317	14,049	-0.05(-3.35%)
Jan 20, 2010	1.436	1.436	1.305	1.362	12,391	-0.07(-5.16%)
Jan 19, 2010	1.453	1.562	1.436	1.436	4,105	-0.01(-0.79%)
Jan 15, 2010	1.510	1.448	1.448	1.448	23,334	-0.05(-3.05%)
Jan 13, 2010	1.453	1.493	1.493	1.493	5,438	+0.05(+3.52%)
Jan 12, 2010	1.425	1.482	1.403	1.443	3,551	-0.04(-2.65%)
Jan 11, 2010	1.450	1.493	1.450	1.482	8,246	+0.09(+6.12%)
Jan 08, 2010	1.573	1.596	1.362	1.396	45,555	-0.11(-7.55%)
Jan 07, 2010	1.339	1.590	1.339	1.510	21,089	+0.17(+12.76%)
Jan 06, 2010	1.419	1.459	1.300	1.339	25,224	-0.04(-2.89%)
Jan 05, 2010	1.539	1.710	1.379	1.379	38,528	-0.16(-10.37%)
Jan 04, 2010	1.271	1.602	1.271	1.539	57,417	+0.13(+8.87%)
Dec 31, 2009	1.374	1.414	1.414	1.414	3,684	+0.15(+12.04%)
Dec 30, 2009	1.271	1.282	1.260	1.262	4,310	-0.04(-3.34%)
Dec 29, 2009	1.311	1.339	1.265	1.305	4,912	-0.01(-0.43%)
Dec 28, 2009	1.362	1.414	1.311	1.311	4,924	-0.01(-0.86%)
Dec 24, 2009	1.311	1.647	1.174	1.322	73,590	+0.01(+0.87%)
Dec 23, 2009	1.476	1.476	1.300	1.311	18,506	-0.09(-6.50%)
Dec 22, 2009	1.328	1.647	1.214	1.402	106,989	+0.04(+3.14%)
Dec 21, 2009	1.493	1.562	1.359	1.359	17,036	-0.13(-8.97%)
Dec 18, 2009	1.482	1.567	1.465	1.493	52,073	+0.14(+10.08%)
Dec 17, 2009	1.168	1.533	1.168	1.357	73,653	+0.14(+11.74%)
Dec 16, 2009	1.260	1.260	1.151	1.214	14,620	-0.10(-7.79%)
Dec 15, 2009	1.282	1.317	1.282	1.317	1,929	+0.01(+0.87%)
Dec 14, 2009	1.334	1.334	1.294	1.305	6,037	-0.02(-1.72%)
Dec 11, 2009	1.260	1.328	1.254	1.328	4,761	+0.02(+1.39%)
Dec 10, 2009	1.217	1.327	1.117	1.310	22,675	+0.14(+12.10%)
Dec 09, 2009	1.174	1.174	1.168	1.168	1,666	-0.02(-1.44%)
Dec 08, 2009	1.203	1.208	1.180	1.186	5,133	-0.01(-0.95%)
Dec 07, 2009	1.203	1.203	1.197	1.197	4,965	-0.01(-0.47%)
Dec 04, 2009	1.203	1.203	1.203	1.203	336	+0.01(+0.48%)
Dec 02, 2009	1.186	1.197	1.197	1.197	11,053	-0.03(-2.60%)
Dec 01, 2009	1.322	1.322	1.225	1.229	2,631	-0.16(-11.28%)
Nov 25, 2009	1.254	1.385	1.385	1.385	701	+0.14(+10.96%)
Nov 24, 2009	1.254	1.265	1.248	1.248	3,810	+0.00(+0.00%)
Nov 23, 2009	1.385	1.391	1.248	1.248	19,129	-0.14(-10.25%)
Nov 20, 2009	1.391	1.391	1.391	1.391	175	+0.01(+0.41%)
Nov 19, 2009	1.379	1.385	1.379	1.385	526	-0.04(-2.80%)
Nov 18, 2009	1.419	1.425	1.419	1.425	1,403	+0.00(+0.00%)
Nov 17, 2009	1.368	1.425	1.368	1.425	3,079	+0.03(+2.46%)
Nov 16, 2009	1.328	1.425	1.328	1.391	11,684	+0.07(+5.17%)
Nov 13, 2009	1.328	1.425	1.317	1.322	24,422	+0.04(+3.12%)
Nov 12, 2009	1.282	1.419	1.282	1.282	2,456	+0.09(+7.14%)
Nov 11, 2009	1.197	1.197	1.151	1.197	17,327	-0.02(-1.86%)
Nov 10, 2009	1.288	1.288	1.168	1.220	51,910	-0.15(-11.02%)
Nov 09, 2009	1.419	1.425	1.237	1.371	16,869	+0.01(+1.05%)
Nov 06, 2009	1.379	1.431	1.168	1.357	33,972	-0.23(-14.39%)
Nov 05, 2009	1.465	1.590	1.459	1.585	10,407	+0.13(+9.02%)
Nov 04, 2009	1.419	1.453	1.408	1.453	4,266	+0.05(+3.65%)
Nov 03, 2009	1.374	1.420	1.368	1.402	7,442	-0.01(-0.80%)

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.