Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	2.343	2.539	2.539	2.539	9,141	-0.01(-0.48%)
Jul 30, 2009	2.552	2.552	2.552	2.552	326	+0.28(+12.57%)
Jul 29, 2009	2.267	2.267	2.267	2.267	326	-0.03(-1.33%)
Jul 28, 2009	2.689	2.689	2.297	2.297	2,611	-0.11(-4.46%)
Jul 27, 2009	2.429	2.429	2.037	2.405	37,125	+0.02(+1.05%)
Jul 24, 2009	2.077	2.383	2.077	2.380	4,896	-0.02(-0.82%)
Jul 23, 2009	2.371	2.405	2.371	2.399	7,525	+0.24(+10.94%)
Jul 22, 2009	2.163	2.163	2.163	2.163	652	+0.00(+0.14%)
Jul 21, 2009	2.313	2.313	2.147	2.159	7,874	-0.17(-7.24%)
Jul 20, 2009	2.401	2.401	2.297	2.328	10,678	+0.02(+0.66%)
Jul 16, 2009	2.282	2.313	2.313	2.313	9,141	+0.02(+0.67%)
Jul 15, 2009	2.313	2.328	2.294	2.297	19,372	+0.12(+5.49%)
Jul 10, 2009	2.310	2.178	2.178	2.178	6,529	+0.03(+1.57%)
Jul 08, 2009	2.144	2.144	2.144	2.144	0	-0.03(-1.41%)
Jul 06, 2009	2.156	2.175	2.175	2.175	11,099	+0.06(+2.90%)
Jul 02, 2009	2.114	2.114	2.114	2.114	652	-0.11(-4.83%)
Jun 30, 2009	2.221	2.221	2.221	2.221	652	+0.00(+0.00%)
Jun 29, 2009	2.221	2.221	2.221	2.221	24,125	+0.14(+6.87%)
Jun 26, 2009	2.078	2.078	2.078	2.078	865	-0.00(-0.09%)
Jun 25, 2009	2.080	2.083	2.080	2.080	1,397	-0.01(-0.59%)
Jun 24, 2009	2.092	2.092	2.092	2.092	365	-0.02(-1.01%)
Jun 18, 2009	2.114	2.114	2.114	2.114	5,876	-0.03(-1.43%)
Jun 16, 2009	2.144	2.144	2.144	2.144	0	-0.00(-0.13%)
Jun 15, 2009	2.144	2.147	2.144	2.147	2,027	-0.05(-2.38%)
Jun 12, 2009	2.199	2.199	2.199	2.199	326	+0.06(+2.87%)
Jun 11, 2009	2.159	2.216	2.138	2.138	5,288	+0.00(+0.00%)
Jun 10, 2009	2.221	2.221	2.138	2.138	3,927	-0.02(-0.99%)
Jun 09, 2009	2.159	2.159	2.159	2.159	2,252	+0.02(+1.00%)
Jun 08, 2009	2.313	2.313	2.138	2.138	2,448	-0.17(-7.55%)
Jun 05, 2009	2.313	2.313	2.282	2.313	6,529	+0.03(+1.48%)
Jun 04, 2009	2.144	2.279	2.068	2.279	5,223	+0.20(+9.41%)
Jun 03, 2009	2.083	2.083	2.083	2.083	652	-0.00(-0.07%)
Jun 02, 2009	1.905	2.084	1.902	2.084	3,215	-0.23(-9.87%)
Jun 01, 2009	2.313	2.313	2.313	2.313	326	+0.09(+4.14%)
May 29, 2009	2.297	2.297	2.221	2.221	5,869	-0.12(-5.10%)
May 27, 2009	2.340	2.340	2.340	2.340	1,958	+0.02(+0.72%)
May 26, 2009	2.325	2.325	2.307	2.323	1,403	+0.24(+11.54%)
May 22, 2009	2.221	2.432	2.083	2.083	19,330	+0.17(+8.97%)
May 21, 2009	2.208	2.224	1.902	1.911	11,481	-0.12(-5.74%)
May 20, 2009	2.040	2.040	2.028	2.028	708	+0.03(+1.69%)
May 19, 2009	1.991	1.994	1.991	1.994	1,305	-0.03(-1.36%)
May 15, 2009	2.254	2.022	2.022	2.022	11,752	-0.37(-15.38%)
May 14, 2009	2.389	2.389	2.389	2.389	2,285	+0.02(+1.04%)
May 13, 2009	2.365	2.365	2.365	2.365	1,632	-0.00(-0.00%)
May 12, 2009	2.365	2.383	2.365	2.365	1,632	-0.04(-1.66%)
May 08, 2009	2.374	2.405	2.405	2.405	18,935	+0.11(+4.67%)
May 07, 2009	2.371	2.371	2.297	2.297	3,946	+0.02(+0.81%)
May 04, 2009	2.450	2.279	2.279	2.279	7,835	-0.06(-2.49%)
Apr 30, 2009	2.337	2.337	2.337	2.337	0	+0.15(+7.01%)
Apr 29, 2009	2.226	2.267	2.184	2.184	7,691	-0.03(-1.31%)
Apr 28, 2009	2.267	2.267	2.213	2.213	979	+0.07(+3.21%)
Apr 24, 2009	2.144	2.144	2.144	2.144	0	+0.06(+2.79%)
Apr 23, 2009	2.089	2.089	2.058	2.086	1,305	-0.02(-0.73%)
Apr 22, 2009	2.101	2.101	2.101	2.101	326	-0.02(-1.01%)
Apr 21, 2009	2.110	2.221	2.068	2.123	10,969	+0.04(+2.06%)
Apr 20, 2009	2.256	2.256	1.948	2.080	5,752	+0.13(+6.76%)
Apr 17, 2009	1.967	1.970	1.948	1.948	1,305	-0.02(-0.78%)
Apr 16, 2009	1.962	1.992	1.960	1.963	37,148	-0.04(-2.14%)
Apr 15, 2009	2.006	2.006	2.006	2.006	326	-0.24(-10.64%)
Apr 14, 2009	1.948	2.282	1.948	2.245	8,119	+0.10(+4.71%)
Apr 13, 2009	2.016	2.221	1.985	2.144	24,246	-0.10(-4.63%)
Apr 09, 2009	1.954	2.248	1.921	2.248	5,654	-0.00(-0.14%)
Apr 08, 2009	1.945	2.251	1.914	2.251	26,629	+0.15(+6.99%)
Apr 07, 2009	1.977	2.202	1.902	2.104	21,723	-0.07(-3.38%)
Apr 06, 2009	2.178	2.178	1.979	2.178	5,549	-0.04(-1.93%)
Apr 03, 2009	2.144	2.254	2.144	2.221	8,161	+0.03(+1.54%)
Apr 02, 2009	2.114	2.267	2.114	2.187	4,896	-0.02(-0.83%)
Apr 01, 2009	2.236	2.307	2.114	2.205	22,584	-0.01(-0.28%)
Mar 31, 2009	1.795	2.244	1.761	2.212	13,447	+0.23(+11.76%)
Mar 30, 2009	1.777	1.979	1.777	1.979	3,917	+0.14(+7.58%)
Mar 26, 2009	1.777	1.911	1.777	1.839	7,182	-0.08(-3.92%)
Mar 25, 2009	1.914	1.914	1.914	1.914	1,632	+0.00(+0.00%)
Mar 23, 2009	1.914	1.914	1.914	1.914	0	+0.08(+4.34%)
Mar 20, 2009	1.823	1.838	1.700	1.835	2,611	-0.07(-3.70%)
Mar 19, 2009	1.593	1.905	1.593	1.905	9,666	+0.33(+20.78%)
Mar 18, 2009	1.565	1.577	1.565	1.577	1,305	-0.00(-0.19%)
Mar 17, 2009	1.743	1.921	1.470	1.581	44,794	-0.11(-6.35%)
Mar 16, 2009	1.746	1.746	1.645	1.688	13,793	+0.13(+8.04%)
Mar 13, 2009	1.654	1.654	1.562	1.562	652	-0.09(-5.56%)
Mar 12, 2009	1.657	1.657	1.614	1.654	3,427	+0.08(+4.85%)
Mar 11, 2009	1.577	1.737	1.577	1.577	2,611	-0.11(-6.36%)
Mar 10, 2009	1.712	1.712	1.577	1.685	10,819	-0.03(-1.79%)
Mar 09, 2009	1.718	1.731	1.551	1.715	6,774	+0.07(+4.09%)
Mar 06, 2009	1.685	1.686	1.639	1.648	8,191	-0.06(-3.76%)
Mar 05, 2009	1.685	1.728	1.550	1.712	10,806	-0.02(-1.06%)
Mar 04, 2009	1.746	1.761	1.731	1.731	33,612	-0.23(-11.58%)
Mar 02, 2009	2.058	2.058	1.804	1.957	10,270	-0.06(-3.04%)
Feb 27, 2009	1.899	2.019	1.896	2.019	59,691	-0.03(-1.64%)
Feb 26, 2009	2.052	2.052	2.052	2.052	1,958	+0.06(+3.08%)
Feb 25, 2009	2.092	2.092	1.905	1.991	9,500	-0.01(-0.46%)
Feb 24, 2009	1.896	2.068	1.896	2.000	28,565	-0.11(-5.36%)
Feb 23, 2009	2.110	2.129	1.982	2.114	27,710	-0.03(-1.43%)
Feb 20, 2009	2.144	2.144	2.107	2.144	14,452	+0.01(+0.29%)
Feb 19, 2009	2.294	2.294	2.135	2.138	6,320	-0.07(-3.06%)
Feb 18, 2009	2.150	2.267	2.147	2.205	1,305	+0.05(+2.13%)
Feb 17, 2009	2.163	2.166	2.159	2.159	1,305	-0.15(-6.50%)
Feb 13, 2009	2.208	2.310	2.089	2.310	6,287	-0.01(-0.26%)
Feb 12, 2009	2.337	2.405	2.313	2.316	7,835	+0.05(+2.30%)
Feb 11, 2009	2.411	2.411	2.227	2.264	3,591	+0.04(+1.93%)
Feb 10, 2009	2.282	2.328	2.221	2.221	14,495	-0.14(-5.84%)
Feb 09, 2009	2.374	2.374	2.356	2.359	11,654	-0.06(-2.35%)
Feb 06, 2009	2.450	2.450	2.320	2.415	4,896	-0.02(-0.69%)
Feb 05, 2009	2.389	2.435	2.349	2.432	2,383	+0.04(+1.80%)
Feb 04, 2009	2.297	2.395	2.282	2.389	13,058	-0.03(-1.20%)
Feb 02, 2009	2.368	2.418	2.418	2.418	22,852	-0.03(-1.07%)
Jan 30, 2009	2.371	2.444	2.371	2.444	11,488	-0.00(-0.00%)
Jan 29, 2009	2.429	2.487	2.429	2.444	4,896	-0.05(-1.96%)
Jan 28, 2009	2.509	2.509	2.493	2.493	2,611	-0.19(-6.97%)
Jan 27, 2009	2.496	2.680	2.374	2.680	2,618	-0.10(-3.74%)
Jan 26, 2009	2.784	2.784	2.784	2.784	326	-0.02(-0.66%)
Jan 23, 2009	2.680	2.803	2.680	2.803	2,027	-0.01(-0.22%)
Jan 22, 2009	2.757	2.812	2.604	2.809	10,264	+0.09(+3.15%)
Jan 21, 2009	2.545	2.723	2.542	2.723	979	-0.01(-0.45%)
Jan 16, 2009	2.683	2.735	2.735	2.735	6,529	-0.05(-1.87%)
Jan 15, 2009	2.754	2.787	2.754	2.787	5,866	+0.00(+0.11%)
Jan 14, 2009	2.533	2.784	2.484	2.784	20,286	+0.24(+9.52%)
Jan 13, 2009	2.392	2.542	2.392	2.542	2,017	+0.09(+3.62%)
Jan 12, 2009	2.423	2.542	2.420	2.454	1,632	-0.08(-3.03%)
Jan 07, 2009	2.573	2.530	2.530	2.530	3,917	+0.00(+0.12%)
Jan 06, 2009	2.512	2.530	2.512	2.527	2,432	+0.08(+3.13%)
Jan 02, 2009	2.450	2.450	2.450	2.450	0	+0.12(+5.37%)
Dec 31, 2008	2.265	2.420	2.265	2.326	5,001	-0.02(-0.76%)
Dec 30, 2008	2.447	2.447	2.254	2.343	3,770	-0.10(-4.14%)
Dec 29, 2008	2.340	2.444	2.294	2.444	16,959	+0.07(+2.97%)
Dec 26, 2008	2.444	2.444	2.374	2.374	2,611	+0.04(+1.57%)
Dec 23, 2008	2.359	2.359	2.337	2.337	652	-0.02(-0.91%)
Dec 22, 2008	2.237	2.359	2.224	2.359	5,713	+0.00(+0.13%)
Dec 19, 2008	2.300	2.356	2.246	2.356	14,782	-0.02(-0.77%)
Dec 18, 2008	2.359	2.374	2.352	2.374	9,141	+0.02(+0.65%)
Dec 17, 2008	2.215	2.359	2.215	2.359	11,769	+0.14(+6.21%)
Dec 16, 2008	2.239	2.239	2.212	2.221	12,046	-0.04(-1.89%)
Dec 15, 2008	2.450	2.509	2.258	2.264	16,375	-0.27(-10.64%)
Dec 12, 2008	2.533	2.533	2.533	2.533	326	+0.13(+5.27%)
Dec 11, 2008	2.432	2.432	2.322	2.406	1,305	-0.03(-1.18%)
Dec 10, 2008	2.432	2.435	2.429	2.435	15,689	+0.01(+0.38%)
Dec 09, 2008	2.450	2.450	2.328	2.426	20,949	-0.10(-3.88%)
Dec 08, 2008	2.530	2.530	2.524	2.524	2,833	-0.11(-4.18%)
Dec 05, 2008	2.634	2.634	2.634	2.634	3,264	+0.02(+0.58%)
Dec 04, 2008	2.619	2.619	2.616	2.619	4,537	+0.09(+3.64%)
Dec 03, 2008	2.362	2.584	2.362	2.527	5,190	-0.15(-5.71%)
Dec 02, 2008	2.680	2.680	2.671	2.680	5,657	+0.00(+0.00%)
Dec 01, 2008	2.365	2.680	2.365	2.680	5,451	-0.02(-0.57%)
Nov 28, 2008	2.696	2.696	2.696	2.696	326	+0.02(+0.57%)
Nov 26, 2008	2.668	2.726	2.668	2.680	19,587	+0.23(+9.38%)
Nov 25, 2008	2.450	2.591	2.380	2.450	19,121	+0.04(+1.52%)
Nov 24, 2008	2.450	2.450	2.144	2.414	64,297	+0.08(+3.55%)
Nov 21, 2008	2.689	2.689	2.331	2.331	20,583	-0.40(-14.78%)
Nov 20, 2008	2.769	2.833	2.735	2.735	8,488	-0.05(-1.70%)
Nov 19, 2008	2.895	2.895	2.783	2.783	5,876	-0.14(-4.88%)
Nov 18, 2008	2.898	2.925	2.898	2.925	1,632	+0.08(+2.69%)
Nov 17, 2008	2.879	2.879	2.787	2.849	6,712	-0.06(-2.11%)
Nov 14, 2008	3.075	3.078	2.910	2.910	23,417	-0.15(-5.00%)
Nov 13, 2008	3.060	3.063	3.060	3.063	2,804	+0.01(+0.40%)
Nov 12, 2008	2.766	3.051	2.766	3.051	4,244	+0.01(+0.40%)
Nov 11, 2008	2.910	3.039	2.910	3.039	2,611	-0.02(-0.50%)
Nov 10, 2008	3.054	3.057	3.054	3.054	9,457	-0.00(-0.05%)
Nov 07, 2008	3.081	3.088	3.055	3.055	13,385	-0.01(-0.25%)
Nov 06, 2008	3.103	3.103	3.063	3.063	1,632	-0.02(-0.50%)
Nov 05, 2008	3.078	3.078	3.078	3.078	1,632	+0.02(+0.60%)
Nov 04, 2008	3.036	3.060	3.036	3.060	9,248	-0.06(-2.06%)
Nov 03, 2008	3.057	3.247	3.029	3.124	26,378	+0.06(+2.00%)
Oct 31, 2008	2.947	3.063	2.941	3.063	10,724	+0.19(+6.72%)
Oct 30, 2008	2.833	2.871	2.729	2.870	6,646	+0.08(+2.97%)
Oct 29, 2008	2.472	2.787	2.472	2.787	3,999	+0.05(+1.68%)
Oct 28, 2008	2.653	2.745	2.610	2.741	4,374	+0.04(+1.36%)
Oct 27, 2008	2.665	2.705	2.601	2.705	10,120	+0.10(+4.00%)
Oct 24, 2008	2.631	2.631	2.561	2.601	15,187	-0.16(-5.67%)
Oct 23, 2008	2.766	2.790	2.683	2.757	26,835	-0.06(-2.28%)
Oct 22, 2008	2.882	2.977	2.798	2.821	594,279	-0.09(-3.05%)
Oct 21, 2008	2.692	2.910	2.692	2.910	27,749	+0.15(+5.56%)
Oct 20, 2008	2.818	2.910	2.576	2.757	38,522	+0.00(+0.00%)
Oct 17, 2008	2.757	2.757	2.754	2.757	23,417	+0.00(+0.00%)
Oct 16, 2008	2.680	2.757	2.503	2.757	23,234	+0.09(+3.19%)
Oct 15, 2008	2.673	2.673	2.672	2.672	327,118	-0.12(-4.16%)
Oct 14, 2008	2.818	2.818	2.784	2.787	7,182	+0.14(+5.32%)
Oct 13, 2008	2.754	2.757	2.647	2.647	10,446	+0.12(+4.73%)
Oct 10, 2008	2.545	2.588	2.408	2.527	7,482	-0.07(-2.60%)
Oct 09, 2008	2.588	2.598	2.588	2.594	1,305	-0.16(-5.89%)
Oct 08, 2008	3.060	3.060	2.512	2.757	24,680	+0.08(+2.86%)
Oct 07, 2008	2.450	2.757	2.083	2.680	39,012	+0.21(+8.29%)
Oct 06, 2008	3.106	3.106	2.475	2.475	44,618	-0.71(-22.31%)
Oct 03, 2008	3.060	3.186	3.060	3.186	5,909	-0.03(-0.86%)
Oct 02, 2008	3.140	3.213	2.963	3.213	2,285	+0.15(+5.01%)
Oct 01, 2008	2.819	3.109	2.819	3.060	20,097	-0.09(-2.92%)
Sep 30, 2008	3.158	3.192	2.910	3.152	5,223	-0.13(-3.83%)
Sep 29, 2008	2.947	3.278	2.836	3.278	57,066	+0.36(+12.39%)
Sep 26, 2008	3.210	3.210	2.916	2.916	19,914	-0.10(-3.45%)
Sep 25, 2008	3.216	3.216	3.020	3.020	19,587	-0.05(-1.50%)
Sep 24, 2008	3.066	3.078	3.063	3.066	49,296	+0.03(+1.01%)
Sep 23, 2008	3.140	3.140	3.002	3.036	12,079	-0.08(-2.65%)
Sep 22, 2008	2.971	3.118	2.680	3.118	12,787	+0.12(+4.09%)
Sep 19, 2008	3.216	3.244	2.996	2.996	27,716	-0.17(-5.51%)
Sep 18, 2008	3.216	3.216	3.170	3.170	7,835	-0.02(-0.48%)
Sep 17, 2008	3.216	3.219	3.143	3.186	23,149	-0.03(-0.95%)
Sep 16, 2008	3.077	3.216	3.077	3.216	11,361	+0.06(+1.94%)
Sep 15, 2008	3.216	3.216	3.072	3.155	5,638	-0.09(-2.74%)
Sep 12, 2008	3.216	3.244	3.216	3.244	22,852	+0.00(+0.00%)
Sep 11, 2008	3.244	3.244	3.227	3.244	7,443	+0.01(+0.37%)
Sep 10, 2008	3.189	3.232	3.189	3.232	4,759	+0.02(+0.77%)
Sep 09, 2008	3.186	3.207	3.186	3.207	12,340	+0.04(+1.26%)
Sep 08, 2008	3.155	3.265	3.147	3.167	26,058	-0.08(-2.45%)
Sep 05, 2008	3.186	3.271	3.186	3.247	8,749	+0.03(+0.95%)
Sep 04, 2008	3.247	3.247	3.216	3.216	13,809	-0.06(-1.78%)
Sep 03, 2008	3.250	3.274	3.250	3.274	22,767	+0.00(+0.00%)
Sep 02, 2008	3.314	3.314	3.155	3.274	9,402	+0.06(+1.91%)
Aug 29, 2008	3.140	3.219	3.124	3.213	15,921	+0.09(+2.84%)
Aug 28, 2008	3.216	3.216	3.124	3.124	47,664	-0.09(-2.86%)
Aug 27, 2008	3.143	3.216	3.100	3.216	12,249	+0.11(+3.45%)
Aug 26, 2008	3.109	3.167	3.078	3.109	6,979	+0.03(+0.86%)
Aug 25, 2008	3.036	3.103	3.036	3.082	10,120	-0.02(-0.53%)
Aug 22, 2008	3.002	3.114	3.002	3.099	11,233	+0.09(+2.90%)
Aug 21, 2008	3.002	3.014	2.941	3.012	16,000	+0.01(+0.22%)
Aug 20, 2008	2.971	3.032	2.943	3.005	15,862	+0.03(+1.03%)
Aug 19, 2008	2.971	3.045	2.913	2.974	27,259	+0.03(+1.15%)
Aug 18, 2008	2.996	3.051	2.938	2.941	14,658	+0.00(+0.00%)
Aug 15, 2008	2.861	2.941	2.861	2.941	11,423	+0.07(+2.45%)
Aug 14, 2008	2.867	2.971	2.864	2.870	6,839	-0.04(-1.37%)
Aug 13, 2008	2.955	2.987	2.910	2.910	18,673	+0.01(+0.42%)
Aug 12, 2008	2.910	2.910	2.898	2.898	3,587	-0.03(-0.94%)
Aug 11, 2008	2.798	2.980	2.798	2.925	12,242	+0.02(+0.53%)
Aug 08, 2008	2.847	2.910	2.847	2.910	3,261	+0.10(+3.60%)
Aug 07, 2008	2.833	2.876	2.809	2.809	4,244	-0.01(-0.22%)
Aug 06, 2008	2.815	2.815	2.815	2.815	6,529	+0.00(+0.00%)
Aug 05, 2008	2.787	2.818	2.757	2.815	19,091	+0.04(+1.43%)
Aug 04, 2008	2.772	2.787	2.757	2.775	8,905	+0.01(+0.22%)

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.