Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.127	3.127	3.039	3.063	1,113	+0.01(+0.38%)
Jan 25, 2010	3.051	3.051	3.051	3.051	0	-0.06(-2.05%)
Jan 22, 2010	3.170	3.170	3.005	3.115	6,121	-0.06(-1.93%)
Jan 21, 2010	3.012	3.186	3.005	3.176	8,814	+0.02(+0.68%)
Jan 20, 2010	3.109	3.186	3.002	3.155	10,358	+0.12(+4.04%)
Jan 19, 2010	3.150	3.150	2.934	3.032	3,264	-0.12(-3.88%)
Jan 15, 2010	3.042	3.155	3.155	3.155	23,505	+0.10(+3.31%)
Jan 14, 2010	3.029	3.054	2.931	3.054	1,305	+0.08(+2.78%)
Jan 12, 2010	2.971	2.971	2.971	2.971	0	+0.06(+2.00%)
Jan 11, 2010	2.772	2.953	2.772	2.913	14,393	-0.12(-3.94%)
Jan 08, 2010	2.962	3.063	2.812	3.032	31,422	+0.03(+1.12%)
Jan 07, 2010	3.054	3.054	2.999	2.999	26,528	-0.03(-0.91%)
Jan 06, 2010	3.060	3.060	2.983	3.026	7,319	-0.01(-0.20%)
Jan 05, 2010	3.063	3.063	3.023	3.032	4,358	-0.02(-0.80%)
Jan 04, 2010	3.063	3.063	3.055	3.057	5,657	+0.07(+2.36%)
Dec 31, 2009	3.063	2.987	2.987	2.987	22,852	-0.08(-2.60%)
Dec 30, 2009	3.066	3.094	3.054	3.066	10,368	+0.03(+1.11%)
Dec 29, 2009	3.059	3.143	2.999	3.032	20,965	+0.08(+2.59%)
Dec 28, 2009	2.945	2.956	2.944	2.956	2,611	-0.08(-2.55%)
Dec 23, 2009	3.033	3.033	3.033	3.033	0	+0.03(+1.05%)
Dec 22, 2009	2.941	3.002	2.941	3.002	652	-0.15(-4.90%)
Dec 21, 2009	3.100	3.157	2.910	3.157	1,240	+0.06(+1.93%)
Dec 18, 2009	3.173	3.189	3.036	3.097	20,727	+0.00(+0.10%)
Dec 17, 2009	2.990	3.130	2.990	3.094	2,938	+0.14(+4.77%)
Dec 16, 2009	3.134	3.134	2.916	2.953	4,896	-0.11(-3.60%)
Dec 15, 2009	2.993	3.216	2.993	3.063	17,110	-0.12(-3.85%)
Dec 14, 2009	3.213	3.222	3.176	3.186	15,862	-0.03(-0.95%)
Dec 11, 2009	3.216	3.216	3.072	3.216	7,805	+0.03(+0.96%)
Dec 10, 2009	2.879	3.323	2.879	3.186	9,826	-0.10(-3.12%)
Dec 09, 2009	2.971	3.296	2.971	3.288	28,144	+0.07(+2.24%)
Dec 08, 2009	3.216	3.216	3.094	3.216	34,915	-0.08(-2.33%)
Dec 07, 2009	3.225	3.293	3.225	3.293	1,573	+0.06(+1.90%)
Dec 04, 2009	3.201	3.308	3.123	3.232	62,691	+0.02(+0.67%)
Dec 03, 2009	3.210	3.210	3.210	3.210	652	+0.12(+3.76%)
Dec 02, 2009	3.063	3.094	2.999	3.094	8,703	+0.10(+3.48%)
Dec 01, 2009	3.109	3.193	2.987	2.990	6,029	-0.07(-2.40%)
Nov 30, 2009	3.063	3.232	3.063	3.063	24,964	+0.09(+2.88%)
Nov 27, 2009	2.818	2.977	2.818	2.977	979	-0.05(-1.72%)
Nov 25, 2009	3.020	3.029	2.882	3.029	6,369	+0.00(+0.00%)
Nov 24, 2009	2.806	3.109	2.723	3.029	16,486	+0.27(+9.89%)
Nov 23, 2009	3.112	3.265	2.757	2.757	239,521	-0.09(-3.33%)
Nov 20, 2009	2.833	3.127	2.833	2.852	6,584	-0.06(-2.00%)
Nov 19, 2009	2.705	2.910	2.680	2.910	33,972	+0.23(+8.70%)
Nov 18, 2009	2.787	2.787	2.677	2.677	6,757	-0.11(-3.96%)
Nov 17, 2009	2.745	2.787	2.738	2.787	7,835	+0.05(+1.79%)
Nov 16, 2009	2.726	2.800	2.726	2.738	296,127	-0.03(-1.00%)
Nov 13, 2009	2.763	2.787	2.729	2.766	16,999	+0.00(+0.11%)
Nov 12, 2009	2.766	2.787	2.763	2.763	47,533	+0.01(+0.22%)
Nov 11, 2009	2.749	2.757	2.748	2.757	1,469	+0.15(+5.88%)
Nov 10, 2009	2.787	2.787	2.604	2.604	5,843	-0.13(-4.92%)
Nov 09, 2009	2.815	2.815	2.738	2.738	6,317	-0.03(-1.22%)
Nov 06, 2009	2.772	2.772	2.772	2.772	483	-0.02(-0.55%)
Nov 04, 2009	2.787	2.787	2.787	2.787	0	+0.00(+0.00%)
Nov 03, 2009	2.726	2.787	2.726	2.787	5,115	+0.06(+2.25%)
Nov 02, 2009	2.686	2.726	2.686	2.726	2,934	+0.03(+1.14%)
Oct 30, 2009	2.741	2.772	2.696	2.696	6,196	-0.02(-0.57%)
Oct 29, 2009	2.711	2.711	2.711	2.711	1,664	-0.04(-1.34%)
Oct 28, 2009	2.738	2.748	2.738	2.748	3,852	+0.01(+0.34%)
Oct 27, 2009	2.720	2.748	2.720	2.738	3,917	+0.26(+10.64%)
Oct 26, 2009	2.737	2.737	2.475	2.475	1,550	-0.19(-7.13%)
Oct 23, 2009	2.726	2.726	2.665	2.665	2,961	-0.05(-1.92%)
Oct 22, 2009	2.677	2.726	2.610	2.717	44,285	+0.26(+10.46%)
Oct 21, 2009	2.604	2.604	2.460	2.460	1,939	-0.14(-5.31%)
Oct 20, 2009	2.598	2.598	2.598	2.598	326	+0.02(+0.95%)
Oct 19, 2009	2.601	2.619	2.457	2.573	7,192	+0.03(+1.20%)
Oct 16, 2009	2.634	2.634	2.527	2.542	14,576	-0.06(-2.35%)
Oct 15, 2009	2.601	2.604	2.601	2.604	979	+0.10(+4.20%)
Oct 14, 2009	2.490	2.590	2.490	2.499	3,114	-0.01(-0.52%)
Oct 13, 2009	2.579	2.579	2.512	2.512	979	+0.04(+1.61%)
Oct 12, 2009	2.604	2.619	2.472	2.472	7,116	-0.13(-4.95%)
Oct 09, 2009	2.573	2.601	2.573	2.601	1,984	+0.09(+3.54%)
Oct 08, 2009	2.570	2.573	2.512	2.512	3,114	+0.07(+2.68%)
Oct 07, 2009	2.576	2.576	2.408	2.446	4,848	-0.08(-3.20%)
Oct 06, 2009	2.512	2.527	2.512	2.527	2,611	-0.08(-2.94%)
Oct 05, 2009	2.601	2.683	2.521	2.604	21,785	+0.25(+10.39%)
Oct 02, 2009	2.359	2.359	2.337	2.359	4,407	+0.00(+0.06%)
Oct 01, 2009	2.357	2.357	2.357	2.357	326	-0.03(-1.09%)
Sep 30, 2009	2.506	2.527	2.383	2.383	2,285	-0.12(-4.89%)
Sep 29, 2009	2.450	2.506	2.447	2.506	8,406	+0.06(+2.25%)
Sep 25, 2009	2.450	2.450	2.450	2.450	9,793	+0.01(+0.25%)
Sep 24, 2009	2.447	2.447	2.444	2.444	1,958	+0.12(+5.28%)
Sep 23, 2009	2.524	2.524	2.322	2.322	13,388	+0.00(+0.00%)
Sep 21, 2009	2.325	2.322	2.322	2.322	2,611	-0.01(-0.39%)
Sep 18, 2009	2.549	2.558	2.328	2.331	67,180	-0.01(-0.52%)
Sep 17, 2009	2.343	2.343	2.343	2.343	979	+0.00(+0.00%)
Sep 15, 2009	2.343	2.343	2.343	2.343	1,958	+0.00(+0.00%)
Sep 14, 2009	2.343	2.343	2.343	2.343	1,305	+0.01(+0.53%)
Sep 11, 2009	2.340	2.392	2.328	2.331	8,808	-0.04(-1.68%)
Sep 10, 2009	2.224	2.567	2.221	2.371	4,080	-0.06(-2.64%)
Sep 08, 2009	2.558	2.435	2.435	2.435	11,099	-0.14(-5.53%)
Sep 04, 2009	2.578	2.578	2.578	2.578	326	-0.01(-0.41%)
Sep 03, 2009	2.588	2.588	2.444	2.588	3,003	-0.05(-1.74%)
Sep 01, 2009	2.634	2.634	2.634	2.634	0	+0.05(+1.78%)
Aug 31, 2009	2.549	2.588	2.392	2.588	9,222	+0.14(+5.63%)
Aug 28, 2009	2.450	2.450	2.447	2.450	2,383	+0.18(+7.81%)
Aug 27, 2009	2.273	2.273	2.273	2.273	760	-0.01(-0.33%)
Aug 25, 2009	2.460	2.280	2.280	2.280	28,076	-0.02(-0.73%)
Aug 21, 2009	2.303	2.325	2.297	2.297	8,132	-0.10(-4.28%)
Aug 20, 2009	2.236	2.403	2.221	2.400	6,855	+0.18(+8.07%)
Aug 19, 2009	2.337	2.337	2.221	2.221	20,854	-0.21(-8.81%)
Aug 18, 2009	2.389	2.435	2.359	2.435	4,570	+0.06(+2.71%)
Aug 17, 2009	2.371	2.371	2.371	2.371	652	-0.08(-3.25%)
Aug 14, 2009	2.475	2.475	2.414	2.450	8,194	-0.03(-1.23%)
Aug 13, 2009	2.787	2.787	2.457	2.481	7,342	-0.21(-7.95%)
Aug 12, 2009	2.751	2.751	2.696	2.696	1,958	-0.06(-2.00%)
Aug 11, 2009	2.711	2.751	2.711	2.751	6,202	+0.04(+1.47%)
Aug 10, 2009	2.686	2.937	2.632	2.711	22,771	+0.23(+9.49%)
Aug 07, 2009	2.671	2.689	2.454	2.476	9,829	-0.11(-4.23%)
Aug 06, 2009	2.585	2.585	2.585	2.585	652	+0.13(+5.11%)
Aug 05, 2009	2.457	2.684	2.313	2.460	8,204	+0.00(+0.00%)
Aug 04, 2009	2.449	2.460	2.264	2.460	7,655	-0.08(-3.14%)
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%)

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.