Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	3.070	2.993	2.993	2.993	22,799	-0.08(-2.60%)
Dec 30, 2009	3.073	3.101	3.061	3.073	10,344	+0.03(+1.11%)
Dec 29, 2009	3.066	3.150	3.006	3.039	20,917	+0.08(+2.59%)
Dec 28, 2009	2.952	2.963	2.950	2.963	2,605	-0.08(-2.55%)
Dec 23, 2009	3.040	3.040	3.040	3.040	0	+0.03(+1.05%)
Dec 22, 2009	2.947	3.009	2.947	3.009	651	-0.16(-4.90%)
Dec 21, 2009	3.107	3.164	2.917	3.164	1,237	+0.06(+1.93%)
Dec 18, 2009	3.181	3.196	3.043	3.104	20,679	+0.00(+0.10%)
Dec 17, 2009	2.997	3.138	2.997	3.101	2,931	+0.14(+4.77%)
Dec 16, 2009	3.141	3.141	2.923	2.960	4,885	-0.11(-3.60%)
Dec 15, 2009	3.000	3.223	3.000	3.070	17,070	-0.12(-3.85%)
Dec 14, 2009	3.221	3.230	3.184	3.193	15,826	-0.03(-0.95%)
Dec 11, 2009	3.224	3.224	3.079	3.224	7,787	+0.03(+0.96%)
Dec 10, 2009	2.886	3.331	2.886	3.193	9,803	-0.10(-3.12%)
Dec 09, 2009	2.978	3.304	2.978	3.296	28,079	+0.07(+2.24%)
Dec 08, 2009	3.224	3.224	3.101	3.224	34,834	-0.08(-2.33%)
Dec 07, 2009	3.233	3.300	3.233	3.300	1,569	+0.06(+1.90%)
Dec 04, 2009	3.208	3.316	3.130	3.239	62,546	+0.02(+0.67%)
Dec 03, 2009	3.218	3.218	3.218	3.218	651	+0.12(+3.76%)
Dec 02, 2009	3.070	3.101	3.006	3.101	8,683	+0.10(+3.48%)
Dec 01, 2009	3.116	3.200	2.993	2.997	6,015	-0.07(-2.40%)
Nov 30, 2009	3.070	3.239	3.070	3.070	24,907	+0.09(+2.88%)
Nov 27, 2009	2.825	2.984	2.825	2.984	977	-0.05(-1.72%)
Nov 25, 2009	3.027	3.036	2.889	3.036	6,354	+0.00(+0.00%)
Nov 24, 2009	2.812	3.116	2.729	3.036	16,448	+0.27(+9.89%)
Nov 23, 2009	3.119	3.273	2.763	2.763	238,968	-0.10(-3.33%)
Nov 20, 2009	2.840	3.135	2.840	2.858	6,569	-0.06(-2.00%)
Nov 19, 2009	2.711	2.917	2.686	2.917	33,893	+0.23(+8.70%)
Nov 18, 2009	2.794	2.794	2.683	2.683	6,742	-0.11(-3.96%)
Nov 17, 2009	2.751	2.794	2.745	2.794	7,817	+0.05(+1.79%)
Nov 16, 2009	2.732	2.806	2.732	2.745	295,443	-0.03(-1.00%)
Nov 13, 2009	2.769	2.794	2.736	2.772	16,959	+0.00(+0.11%)
Nov 12, 2009	2.772	2.794	2.769	2.769	47,423	+0.01(+0.22%)
Nov 11, 2009	2.756	2.763	2.754	2.763	1,465	+0.15(+5.88%)
Nov 10, 2009	2.794	2.794	2.610	2.610	5,830	-0.14(-4.92%)
Nov 09, 2009	2.822	2.822	2.745	2.745	6,302	-0.03(-1.22%)
Nov 06, 2009	2.779	2.779	2.779	2.779	482	-0.02(-0.55%)
Nov 04, 2009	2.794	2.794	2.794	2.794	0	+0.00(+0.00%)
Nov 03, 2009	2.732	2.794	2.732	2.794	5,103	+0.06(+2.25%)
Nov 02, 2009	2.693	2.732	2.693	2.732	2,928	+0.03(+1.14%)
Oct 30, 2009	2.748	2.779	2.702	2.702	6,182	-0.02(-0.56%)
Oct 29, 2009	2.717	2.717	2.717	2.717	1,661	-0.04(-1.34%)
Oct 28, 2009	2.745	2.754	2.745	2.754	3,843	+0.01(+0.34%)
Oct 27, 2009	2.726	2.754	2.726	2.745	3,908	+0.26(+10.64%)
Oct 26, 2009	2.743	2.743	2.481	2.481	1,547	-0.19(-7.13%)
Oct 23, 2009	2.732	2.732	2.671	2.671	2,954	-0.05(-1.92%)
Oct 22, 2009	2.683	2.732	2.616	2.723	44,182	+0.26(+10.46%)
Oct 21, 2009	2.610	2.610	2.465	2.465	1,934	-0.14(-5.31%)
Oct 20, 2009	2.604	2.604	2.604	2.604	325	+0.02(+0.95%)
Oct 19, 2009	2.607	2.625	2.462	2.579	7,175	+0.03(+1.20%)
Oct 16, 2009	2.640	2.640	2.533	2.548	14,543	-0.06(-2.35%)
Oct 15, 2009	2.607	2.610	2.607	2.610	977	+0.11(+4.20%)
Oct 14, 2009	2.496	2.596	2.496	2.505	3,107	-0.01(-0.52%)
Oct 13, 2009	2.585	2.585	2.518	2.518	977	+0.04(+1.61%)
Oct 12, 2009	2.610	2.625	2.478	2.478	7,100	-0.13(-4.95%)
Oct 09, 2009	2.579	2.607	2.579	2.607	1,980	+0.09(+3.54%)
Oct 08, 2009	2.576	2.579	2.518	2.518	3,107	+0.07(+2.68%)
Oct 07, 2009	2.582	2.582	2.413	2.452	4,836	-0.08(-3.20%)
Oct 06, 2009	2.518	2.533	2.518	2.533	2,605	-0.08(-2.94%)
Oct 05, 2009	2.607	2.689	2.527	2.610	21,734	+0.25(+10.39%)
Oct 02, 2009	2.364	2.364	2.343	2.364	4,397	+0.00(+0.06%)
Oct 01, 2009	2.363	2.363	2.363	2.363	325	-0.03(-1.09%)
Sep 30, 2009	2.511	2.533	2.389	2.389	2,279	-0.12(-4.89%)
Sep 29, 2009	2.456	2.511	2.453	2.511	8,387	+0.06(+2.25%)
Sep 25, 2009	2.456	2.456	2.456	2.456	9,771	+0.01(+0.25%)
Sep 24, 2009	2.453	2.453	2.450	2.450	1,954	+0.12(+5.28%)
Sep 23, 2009	2.530	2.530	2.327	2.327	13,357	+0.00(+0.00%)
Sep 21, 2009	2.330	2.327	2.327	2.327	2,605	-0.01(-0.39%)
Sep 18, 2009	2.554	2.564	2.333	2.336	67,024	-0.01(-0.52%)
Sep 17, 2009	2.349	2.349	2.349	2.349	977	+0.00(+0.00%)
Sep 15, 2009	2.349	2.349	2.349	2.349	1,954	+0.00(+0.00%)
Sep 14, 2009	2.349	2.349	2.349	2.349	1,302	+0.01(+0.53%)
Sep 11, 2009	2.346	2.398	2.333	2.336	8,787	-0.04(-1.68%)
Sep 10, 2009	2.229	2.573	2.226	2.376	4,071	-0.06(-2.64%)
Sep 08, 2009	2.564	2.441	2.441	2.441	11,074	-0.14(-5.53%)
Sep 04, 2009	2.584	2.584	2.584	2.584	325	-0.01(-0.41%)
Sep 03, 2009	2.594	2.594	2.450	2.594	2,996	-0.05(-1.74%)
Sep 01, 2009	2.640	2.640	2.640	2.640	0	+0.05(+1.78%)
Aug 31, 2009	2.554	2.594	2.398	2.594	9,201	+0.14(+5.63%)
Aug 28, 2009	2.456	2.456	2.453	2.456	2,377	+0.18(+7.81%)
Aug 27, 2009	2.278	2.278	2.278	2.278	758	-0.01(-0.33%)
Aug 25, 2009	2.465	2.286	2.286	2.286	28,011	-0.02(-0.73%)
Aug 21, 2009	2.308	2.330	2.303	2.303	8,113	-0.10(-4.28%)
Aug 20, 2009	2.241	2.409	2.226	2.405	6,839	+0.18(+8.07%)
Aug 19, 2009	2.343	2.343	2.226	2.226	20,806	-0.21(-8.80%)
Aug 18, 2009	2.395	2.441	2.364	2.441	4,559	+0.06(+2.71%)
Aug 17, 2009	2.376	2.376	2.376	2.376	651	-0.08(-3.25%)
Aug 14, 2009	2.481	2.481	2.419	2.456	8,175	-0.03(-1.23%)
Aug 13, 2009	2.794	2.794	2.462	2.487	7,325	-0.21(-7.95%)
Aug 12, 2009	2.757	2.757	2.702	2.702	1,954	-0.06(-2.00%)
Aug 11, 2009	2.717	2.757	2.717	2.757	6,188	+0.04(+1.47%)
Aug 10, 2009	2.693	2.944	2.638	2.717	22,718	+0.24(+9.49%)
Aug 07, 2009	2.677	2.696	2.459	2.482	9,807	-0.11(-4.23%)
Aug 06, 2009	2.591	2.591	2.591	2.591	651	+0.13(+5.11%)
Aug 05, 2009	2.462	2.690	2.318	2.465	8,185	+0.00(+0.00%)
Aug 04, 2009	2.455	2.465	2.269	2.465	7,637	-0.08(-3.14%)
Jul 31, 2009	2.349	2.545	2.545	2.545	9,119	-0.01(-0.48%)
Jul 30, 2009	2.557	2.557	2.557	2.557	325	+0.29(+12.57%)
Jul 29, 2009	2.272	2.272	2.272	2.272	325	-0.03(-1.33%)
Jul 28, 2009	2.696	2.696	2.303	2.303	2,605	-0.11(-4.46%)
Jul 27, 2009	2.435	2.435	2.042	2.410	37,039	+0.03(+1.05%)
Jul 24, 2009	2.082	2.389	2.082	2.385	4,885	-0.02(-0.82%)
Jul 23, 2009	2.376	2.410	2.376	2.405	7,507	+0.24(+10.94%)
Jul 22, 2009	2.168	2.168	2.168	2.168	651	+0.00(+0.14%)
Jul 21, 2009	2.318	2.318	2.152	2.164	7,856	-0.17(-7.24%)
Jul 20, 2009	2.407	2.407	2.303	2.333	10,654	+0.02(+0.66%)
Jul 16, 2009	2.287	2.318	2.318	2.318	9,119	+0.02(+0.67%)
Jul 15, 2009	2.318	2.333	2.300	2.303	19,327	+0.12(+5.49%)
Jul 10, 2009	2.315	2.183	2.183	2.183	6,514	+0.03(+1.57%)
Jul 08, 2009	2.149	2.149	2.149	2.149	0	-0.03(-1.41%)
Jul 06, 2009	2.161	2.180	2.180	2.180	11,074	+0.06(+2.90%)
Jul 02, 2009	2.118	2.118	2.118	2.118	651	-0.11(-4.83%)
Jun 30, 2009	2.226	2.226	2.226	2.226	651	+0.00(+0.00%)
Jun 29, 2009	2.226	2.226	2.226	2.226	24,070	+0.14(+6.87%)
Jun 26, 2009	2.083	2.083	2.083	2.083	863	-0.00(-0.09%)
Jun 25, 2009	2.085	2.088	2.085	2.085	1,394	-0.01(-0.59%)
Jun 24, 2009	2.097	2.097	2.097	2.097	364	-0.02(-1.01%)
Jun 18, 2009	2.118	2.118	2.118	2.118	5,862	-0.03(-1.43%)
Jun 16, 2009	2.149	2.149	2.149	2.149	0	-0.00(-0.13%)
Jun 15, 2009	2.149	2.152	2.149	2.152	2,022	-0.05(-2.38%)
Jun 12, 2009	2.204	2.204	2.204	2.204	325	+0.06(+2.87%)
Jun 11, 2009	2.164	2.221	2.143	2.143	5,276	+0.00(+0.00%)
Jun 10, 2009	2.226	2.226	2.143	2.143	3,918	-0.02(-0.99%)
Jun 09, 2009	2.164	2.164	2.164	2.164	2,247	+0.02(+1.00%)
Jun 08, 2009	2.318	2.318	2.143	2.143	2,442	-0.18(-7.55%)
Jun 05, 2009	2.318	2.318	2.287	2.318	6,514	+0.03(+1.48%)
Jun 04, 2009	2.149	2.284	2.072	2.284	5,211	+0.20(+9.41%)
Jun 03, 2009	2.088	2.088	2.088	2.088	651	-0.00(-0.07%)
Jun 02, 2009	1.910	2.089	1.907	2.089	3,208	-0.23(-9.87%)
Jun 01, 2009	2.318	2.318	2.318	2.318	325	+0.09(+4.14%)
May 29, 2009	2.303	2.303	2.226	2.226	5,856	-0.12(-5.10%)
May 27, 2009	2.346	2.346	2.346	2.346	1,954	+0.02(+0.72%)
May 26, 2009	2.330	2.330	2.312	2.329	1,400	+0.24(+11.54%)
May 22, 2009	2.226	2.438	2.088	2.088	19,285	+0.17(+8.97%)
May 21, 2009	2.214	2.229	1.907	1.916	11,455	-0.12(-5.74%)
May 20, 2009	2.045	2.045	2.032	2.032	706	+0.03(+1.69%)
May 19, 2009	1.996	1.999	1.996	1.999	1,302	-0.03(-1.36%)
May 15, 2009	2.260	2.026	2.026	2.026	11,725	-0.37(-15.38%)
May 14, 2009	2.395	2.395	2.395	2.395	2,279	+0.02(+1.04%)
May 13, 2009	2.370	2.370	2.370	2.370	1,628	-0.00(-0.00%)
May 12, 2009	2.370	2.389	2.370	2.370	1,628	-0.04(-1.66%)
May 08, 2009	2.379	2.410	2.410	2.410	18,891	+0.11(+4.67%)
May 07, 2009	2.376	2.376	2.303	2.303	3,937	+0.02(+0.81%)
May 04, 2009	2.456	2.284	2.284	2.284	7,817	-0.06(-2.49%)
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%)

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.