Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.500	3.590	3.500	3.590	1,249	-0.04(-1.10%)
Nov 27, 2009	3.500	3.690	3.500	3.630	3,101	+0.04(+1.12%)
Nov 25, 2009	3.400	3.590	3.400	3.590	2,948	+0.21(+6.21%)
Nov 24, 2009	3.690	3.690	3.250	3.380	2,300	-0.12(-3.43%)
Nov 23, 2009	3.650	3.650	3.400	3.500	3,767	+0.04(+1.16%)
Nov 20, 2009	3.600	3.600	3.460	3.460	950	-0.24(-6.49%)
Nov 18, 2009	3.710	3.700	3.700	3.700	3,100	-0.04(-1.01%)
Nov 17, 2009	3.690	3.770	3.690	3.738	3,720	+0.05(+1.29%)
Nov 16, 2009	3.690	3.690	3.690	3.690	150	+0.19(+5.43%)
Nov 13, 2009	3.800	4.000	3.500	3.500	14,634	-0.05(-1.41%)
Nov 12, 2009	3.550	3.550	3.550	3.550	100	-0.03(-0.84%)
Nov 11, 2009	3.570	3.640	3.570	3.580	4,800	+0.18(+5.29%)
Nov 10, 2009	3.500	3.580	3.400	3.400	2,800	+0.04(+1.19%)
Nov 09, 2009	3.600	3.600	3.360	3.360	7,250	-0.28(-7.69%)
Nov 06, 2009	3.640	3.640	3.640	3.640	100	+0.09(+2.53%)
Nov 04, 2009	3.550	3.550	3.550	3.550	0	-0.35(-8.97%)
Nov 03, 2009	3.900	3.900	3.900	3.900	120	+0.00(+0.00%)
Nov 02, 2009	3.670	3.900	3.670	3.900	4,598	+0.29(+8.03%)
Oct 30, 2009	3.350	3.610	3.350	3.610	1,075	+0.26(+7.76%)
Oct 29, 2009	3.300	3.350	3.300	3.350	2,300	+0.07(+2.01%)
Oct 28, 2009	3.230	3.284	3.230	3.284	388	+0.06(+1.83%)
Oct 27, 2009	3.347	3.370	3.220	3.225	2,567	-0.48(-13.07%)
Oct 23, 2009	3.710	3.710	3.710	3.710	0	+0.36(+10.75%)
Oct 22, 2009	3.150	3.850	3.150	3.350	10,333	-0.12(-3.40%)
Oct 20, 2009	3.468	3.468	3.468	3.468	0	+0.01(+0.23%)
Oct 19, 2009	3.380	3.460	3.370	3.460	5,002	+0.21(+6.46%)
Oct 16, 2009	3.140	3.250	3.140	3.250	5,199	-0.14(-4.13%)
Oct 15, 2009	3.390	3.400	3.390	3.390	1,200	-0.02(-0.59%)
Oct 14, 2009	3.410	3.440	3.410	3.410	3,900	+0.00(+0.00%)
Oct 13, 2009	3.410	3.450	3.410	3.410	2,961	-0.05(-1.56%)
Oct 12, 2009	3.580	3.580	3.450	3.464	5,886	+0.03(+0.99%)
Oct 09, 2009	3.390	3.430	3.390	3.430	650	+0.02(+0.58%)
Oct 08, 2009	3.540	3.550	3.410	3.410	5,854	-0.12(-3.40%)
Oct 07, 2009	3.730	3.850	3.350	3.530	6,660	+0.08(+2.41%)
Oct 06, 2009	3.400	3.868	3.310	3.447	4,408	+0.15(+4.45%)
Oct 05, 2009	3.240	3.400	3.230	3.300	12,172	+0.05(+1.54%)
Oct 02, 2009	3.500	3.518	3.120	3.250	8,845	-0.20(-5.80%)
Oct 01, 2009	3.730	3.730	3.450	3.450	5,050	-0.26(-7.01%)
Sep 30, 2009	3.600	3.710	3.520	3.710	3,842	+0.11(+3.06%)
Sep 29, 2009	3.780	3.780	3.600	3.600	8,824	-0.34(-8.60%)
Sep 28, 2009	3.850	4.060	3.800	3.939	11,910	+0.19(+5.03%)
Sep 25, 2009	3.630	3.840	3.602	3.750	19,279	+0.13(+3.59%)
Sep 24, 2009	3.600	3.880	3.600	3.620	4,300	-0.04(-1.09%)
Sep 23, 2009	3.910	4.200	3.660	3.660	13,000	-0.19(-4.94%)
Sep 22, 2009	4.480	4.480	3.658	3.850	62,533	-0.59(-13.29%)
Sep 21, 2009	4.580	4.950	4.300	4.440	40,665	-0.14(-3.06%)
Sep 18, 2009	3.660	5.000	3.505	4.580	158,948	+1.16(+33.92%)
Sep 17, 2009	3.300	3.670	3.300	3.420	23,603	+0.08(+2.40%)
Sep 16, 2009	3.200	3.400	3.110	3.340	7,157	+0.24(+7.74%)
Sep 15, 2009	3.190	3.290	3.100	3.100	1,900	+0.09(+2.99%)
Sep 14, 2009	3.380	3.390	3.010	3.010	7,900	-0.10(-3.18%)
Sep 11, 2009	3.200	3.389	3.109	3.109	22,587	+0.03(+0.94%)
Sep 10, 2009	3.170	3.190	3.000	3.080	6,000	+0.25(+8.83%)
Sep 09, 2009	3.100	3.190	2.820	2.830	6,645	-0.17(-5.66%)
Sep 04, 2009	3.000	3.000	3.000	3.000	2,100	+0.03(+1.01%)
Sep 03, 2009	2.920	2.970	2.800	2.970	3,901	+0.16(+5.69%)
Sep 02, 2009	2.810	2.810	2.810	2.810	100	-0.02(-0.71%)
Sep 01, 2009	2.991	2.991	2.830	2.830	200	-0.17(-5.67%)
Aug 31, 2009	3.140	3.140	2.940	3.000	1,129	-0.10(-3.23%)
Aug 28, 2009	3.100	3.200	3.090	3.100	3,500	-0.05(-1.59%)
Aug 27, 2009	2.990	3.150	2.810	3.150	4,750	+0.08(+2.61%)
Aug 26, 2009	3.110	3.140	3.070	3.070	1,390	-0.05(-1.60%)
Aug 25, 2009	3.139	3.139	3.120	3.120	255	+0.01(+0.32%)
Aug 24, 2009	3.200	3.200	3.100	3.110	1,000	-0.08(-2.51%)
Aug 21, 2009	3.100	3.400	3.080	3.190	6,161	+0.09(+2.90%)
Aug 20, 2009	3.170	3.170	3.100	3.100	800	+0.11(+3.68%)
Aug 19, 2009	2.995	3.140	2.990	2.990	1,000	-0.05(-1.64%)
Aug 18, 2009	2.970	3.195	2.965	3.040	2,300	+0.23(+8.19%)
Aug 17, 2009	2.835	2.835	2.810	2.810	1,100	-0.19(-6.33%)
Aug 14, 2009	3.170	3.170	2.810	3.000	2,700	-0.03(-0.99%)
Aug 13, 2009	3.050	3.170	3.030	3.030	9,630	-0.02(-0.66%)
Aug 12, 2009	3.100	3.380	3.050	3.050	1,500	-0.25(-7.58%)
Aug 11, 2009	3.100	3.440	3.030	3.300	2,203	+0.19(+6.11%)
Aug 10, 2009	3.150	3.450	3.040	3.110	5,310	-0.20(-6.04%)
Aug 07, 2009	3.180	3.450	3.150	3.310	3,932	+0.15(+4.75%)
Aug 06, 2009	3.210	3.450	3.160	3.160	2,800	-0.04(-1.25%)
Aug 05, 2009	3.310	3.340	3.200	3.200	1,350	-0.20(-5.88%)
Aug 04, 2009	3.170	3.440	3.170	3.400	8,550	+0.16(+4.94%)
Aug 03, 2009	3.070	3.240	3.070	3.240	5,523	+0.19(+6.23%)
Jul 31, 2009	3.050	3.070	3.000	3.050	5,331	+0.06(+2.01%)
Jul 30, 2009	2.990	3.070	2.950	2.990	7,250	+0.04(+1.36%)
Jul 29, 2009	2.950	2.985	2.950	2.950	2,338	+0.05(+1.72%)
Jul 28, 2009	2.900	2.960	2.900	2.900	4,098	+0.05(+1.75%)
Jul 27, 2009	2.850	2.990	2.800	2.850	4,304	+0.10(+3.65%)
Jul 24, 2009	2.610	2.880	2.590	2.750	6,503	-0.10(-3.52%)
Jul 23, 2009	2.610	2.850	2.610	2.850	4,531	+0.30(+11.76%)
Jul 22, 2009	2.660	2.790	2.520	2.550	5,390	-0.11(-4.14%)
Jul 21, 2009	2.570	2.720	2.510	2.660	2,940	-0.19(-6.67%)
Jul 20, 2009	2.700	2.880	2.500	2.850	14,070	+0.25(+9.62%)
Jul 17, 2009	2.580	2.600	2.580	2.600	300	-0.14(-5.11%)
Jul 16, 2009	2.700	2.900	2.690	2.740	3,700	-0.05(-1.79%)
Jul 15, 2009	2.800	2.800	2.650	2.790	5,782	+0.04(+1.45%)
Jul 14, 2009	2.800	3.000	2.510	2.750	10,652	+0.24(+9.56%)
Jul 13, 2009	2.530	2.540	2.500	2.510	2,198	-0.29(-10.35%)
Jul 10, 2009	2.550	2.800	2.550	2.800	3,550	+0.25(+9.80%)
Jul 09, 2009	3.000	3.000	2.550	2.550	1,780	+0.04(+1.59%)
Jul 08, 2009	2.500	2.510	2.500	2.510	447	-0.25(-9.06%)
Jul 07, 2009	2.800	2.800	2.760	2.760	1,191	-0.06(-2.13%)
Jul 06, 2009	2.990	2.990	2.820	2.820	500	+0.01(+0.36%)
Jul 02, 2009	2.805	3.100	2.800	2.810	750	-0.03(-1.06%)
Jul 01, 2009	2.840	2.840	2.840	2.840	200	-0.30(-9.55%)
Jun 30, 2009	2.925	3.140	2.760	3.140	5,300	+0.24(+8.28%)
Jun 29, 2009	3.010	3.010	2.850	2.900	5,400	+0.05(+1.75%)
Jun 26, 2009	2.850	2.850	2.850	2.850	200	-0.15(-5.00%)
Jun 25, 2009	2.850	3.050	2.850	3.000	26,680	+0.00(+0.00%)
Jun 24, 2009	3.140	3.140	3.000	3.000	10,900	+0.16(+5.63%)
Jun 23, 2009	2.990	2.990	2.800	2.840	14,375	+0.08(+2.90%)
Jun 22, 2009	2.765	2.776	2.760	2.760	3,100	-0.13(-4.50%)
Jun 19, 2009	2.890	2.890	2.890	2.890	213	-0.25(-7.96%)
Jun 18, 2009	3.150	3.180	3.135	3.140	1,304	+0.00(+0.00%)
Jun 17, 2009	2.950	3.160	2.760	3.140	4,750	+0.00(+0.00%)
Jun 16, 2009	3.346	3.346	3.100	3.140	7,450	-0.01(-0.32%)
Jun 15, 2009	3.280	3.300	3.150	3.150	6,680	-0.17(-5.12%)
Jun 12, 2009	3.300	3.430	3.100	3.320	16,704	+0.07(+2.15%)
Jun 11, 2009	3.260	3.340	3.250	3.250	3,500	-0.11(-3.27%)
Jun 10, 2009	3.200	3.440	3.200	3.360	2,559	-0.01(-0.30%)
Jun 09, 2009	3.430	3.430	3.110	3.370	900	+0.27(+8.71%)
Jun 08, 2009	3.140	3.190	3.100	3.100	7,380	-0.04(-1.27%)
Jun 05, 2009	3.490	3.490	3.110	3.140	4,497	-0.14(-4.27%)
Jun 04, 2009	3.430	3.430	3.280	3.280	700	+0.08(+2.50%)
Jun 03, 2009	3.250	3.250	3.200	3.200	5,000	-0.15(-4.47%)
Jun 02, 2009	3.300	3.350	3.300	3.350	2,200	+0.05(+1.52%)
Jun 01, 2009	3.380	3.500	3.242	3.300	12,025	-0.10(-2.94%)
May 29, 2009	3.200	3.450	3.190	3.400	35,007	+0.17(+5.27%)
May 28, 2009	3.340	3.400	2.980	3.230	34,928	+0.13(+4.19%)
May 27, 2009	3.160	3.200	2.950	3.100	5,150	-0.02(-0.64%)
May 26, 2009	3.250	3.250	3.120	3.120	2,403	+0.02(+0.65%)
May 22, 2009	3.130	3.140	3.100	3.100	6,880	-0.05(-1.59%)
May 20, 2009	3.300	3.150	3.150	3.150	5,000	-0.05(-1.56%)
May 19, 2009	3.160	3.280	3.160	3.200	2,230	+0.18(+5.96%)
May 18, 2009	3.210	3.370	3.020	3.020	2,300	-0.19(-5.92%)
May 15, 2009	3.150	3.420	3.150	3.210	4,290	-0.18(-5.31%)
May 12, 2009	3.090	3.390	3.390	3.390	2,400	+0.05(+1.50%)
May 11, 2009	3.180	3.390	3.120	3.340	12,000	-0.01(-0.30%)
May 08, 2009	3.220	3.350	3.201	3.350	2,360	+0.15(+4.69%)
May 07, 2009	3.800	3.800	3.200	3.200	14,117	-0.40(-11.11%)
May 06, 2009	3.600	3.750	3.200	3.600	18,616	+0.14(+4.05%)
May 05, 2009	3.800	3.800	3.080	3.460	35,391	+0.06(+1.76%)
May 04, 2009	3.640	3.770	3.400	3.400	33,699	+0.00(+0.00%)
May 01, 2009	3.200	3.660	3.002	3.400	100,832	+0.55(+19.30%)
Apr 30, 2009	2.790	2.990	2.560	2.850	30,764	+0.15(+5.56%)
Apr 29, 2009	2.540	2.700	2.540	2.700	8,976	+0.18(+7.14%)
Apr 28, 2009	2.500	2.600	2.200	2.520	5,878	+0.08(+3.28%)
Apr 27, 2009	2.400	2.600	2.400	2.440	12,830	+0.09(+3.83%)
Apr 24, 2009	2.440	2.450	2.200	2.350	7,689	-0.09(-3.69%)
Apr 23, 2009	2.440	2.440	2.320	2.440	1,200	-0.02(-0.81%)
Apr 22, 2009	2.550	2.740	2.460	2.460	2,424	-0.13(-5.02%)
Apr 21, 2009	2.500	2.590	2.460	2.590	37,125	-0.11(-4.07%)
Apr 17, 2009	2.640	2.790	2.620	2.700	13,392	+0.18(+7.14%)
Apr 16, 2009	2.350	2.528	2.290	2.520	2,968	+0.03(+1.20%)
Apr 15, 2009	2.280	2.490	2.280	2.490	1,900	+0.02(+0.81%)
Apr 14, 2009	2.380	2.590	2.380	2.470	1,200	-0.25(-9.22%)
Apr 13, 2009	2.780	2.780	2.560	2.721	400	+0.02(+0.78%)
Apr 09, 2009	2.770	2.770	2.300	2.700	4,000	+0.04(+1.50%)
Apr 08, 2009	2.375	2.660	2.360	2.660	2,100	+0.05(+1.92%)
Apr 07, 2009	2.180	2.680	2.170	2.610	2,893	+0.27(+11.54%)
Apr 03, 2009	2.500	2.340	2.340	2.340	2,900	-0.16(-6.40%)
Apr 02, 2009	2.680	2.680	2.377	2.500	2,197	-0.18(-6.72%)
Apr 01, 2009	2.600	2.680	2.540	2.680	670	-0.02(-0.74%)
Mar 31, 2009	2.290	2.730	2.150	2.700	8,091	+0.03(+1.12%)
Mar 30, 2009	2.400	2.670	2.100	2.670	8,948	+0.29(+12.18%)
Mar 26, 2009	2.200	2.400	2.200	2.380	7,000	+0.01(+0.63%)
Mar 25, 2009	2.170	2.365	2.000	2.365	1,900	+0.07(+2.83%)
Mar 24, 2009	2.250	2.600	2.000	2.300	15,064	+0.05(+2.22%)
Mar 23, 2009	2.180	2.250	2.020	2.250	5,715	+0.07(+3.21%)
Mar 20, 2009	2.180	2.180	2.000	2.180	1,700	+0.00(+0.00%)
Mar 19, 2009	1.990	2.640	1.990	2.180	20,484	+0.02(+0.93%)
Mar 18, 2009	1.980	2.160	1.980	2.160	1,070	-0.01(-0.46%)
Mar 17, 2009	1.930	2.170	1.900	2.170	4,780	+0.20(+10.15%)
Mar 16, 2009	1.930	1.970	1.930	1.970	1,400	-0.26(-11.66%)
Mar 13, 2009	2.070	2.420	1.850	2.230	36,240	-0.07(-3.04%)
Mar 12, 2009	1.810	2.440	1.810	2.300	8,200	+0.13(+5.99%)
Mar 11, 2009	1.760	2.230	1.760	2.170	4,595	-0.01(-0.46%)
Mar 10, 2009	1.760	2.180	1.760	2.180	5,537	+0.29(+15.34%)
Mar 09, 2009	1.750	1.900	1.750	1.890	1,000	-0.21(-10.00%)
Mar 06, 2009	1.700	2.100	1.700	2.100	11,762	-0.14(-6.25%)
Mar 05, 2009	1.910	2.300	1.900	2.240	4,951	-0.13(-5.49%)
Mar 04, 2009	1.920	2.400	1.900	2.370	13,114	+0.34(+16.75%)
Mar 02, 2009	1.880	2.230	1.880	2.030	5,100	-0.02(-0.98%)
Feb 27, 2009	2.300	2.350	1.880	2.050	10,253	-0.06(-2.84%)
Feb 26, 2009	2.100	2.110	2.100	2.110	500	-0.24(-10.21%)
Feb 25, 2009	2.100	2.350	2.050	2.350	2,801	+0.00(+0.00%)
Feb 24, 2009	2.210	2.570	1.970	2.350	7,650	+0.14(+6.33%)
Feb 23, 2009	2.200	2.210	2.010	2.210	4,448	-0.23(-9.43%)
Feb 20, 2009	2.170	2.440	2.160	2.440	1,877	-0.12(-4.69%)
Feb 19, 2009	2.034	2.570	2.034	2.560	4,592	+0.00(+0.00%)
Feb 18, 2009	2.230	2.560	2.230	2.560	1,300	+0.00(+0.00%)
Feb 17, 2009	2.290	2.560	2.290	2.560	500	+0.00(+0.00%)
Feb 13, 2009	2.340	2.560	2.340	2.560	1,700	-0.01(-0.39%)
Feb 12, 2009	2.570	2.570	2.570	2.570	1,040	-0.15(-5.51%)
Feb 11, 2009	2.720	2.720	2.650	2.720	400	+0.08(+3.03%)
Feb 10, 2009	2.570	2.640	2.570	2.640	1,200	+0.09(+3.53%)
Feb 09, 2009	2.800	2.810	2.540	2.550	3,550	-0.38(-12.97%)
Feb 06, 2009	2.740	2.990	2.740	2.930	2,644	-0.11(-3.62%)
Feb 05, 2009	2.210	3.040	2.210	3.040	7,477	+0.44(+16.92%)
Feb 04, 2009	2.530	2.600	2.412	2.600	2,000	+0.01(+0.39%)
Feb 03, 2009	2.370	2.590	2.120	2.590	7,747	+0.03(+1.17%)
Feb 02, 2009	2.520	2.560	2.240	2.560	6,200	-0.04(-1.54%)
Jan 30, 2009	2.670	2.670	2.110	2.600	30,183	+0.03(+1.17%)
Jan 29, 2009	2.660	2.660	2.560	2.570	2,100	-0.15(-5.52%)
Jan 28, 2009	2.650	3.250	2.610	2.720	6,000	+0.08(+3.03%)
Jan 27, 2009	2.620	2.640	2.620	2.640	20,800	+0.01(+0.38%)
Jan 26, 2009	2.510	2.630	2.440	2.630	1,400	+0.03(+1.15%)
Jan 23, 2009	2.610	2.650	2.600	2.600	2,000	-0.10(-3.70%)
Jan 22, 2009	2.750	2.760	2.600	2.700	3,150	-0.28(-9.40%)
Jan 21, 2009	2.760	2.980	2.760	2.980	1,000	+0.05(+1.71%)
Jan 20, 2009	3.000	3.000	2.900	2.930	9,800	-0.23(-7.28%)
Jan 16, 2009	2.990	3.160	2.970	3.160	16,700	+0.00(+0.00%)
Jan 15, 2009	3.030	3.260	2.940	3.160	6,450	-0.18(-5.39%)
Jan 14, 2009	3.050	3.340	2.860	3.340	24,850	-0.01(-0.30%)
Jan 13, 2009	3.180	3.380	3.020	3.350	15,115	-0.02(-0.59%)
Jan 12, 2009	3.710	3.710	3.120	3.370	20,885	-0.27(-7.42%)
Jan 09, 2009	4.020	4.330	3.530	3.640	128,864	-0.03(-0.87%)
Jan 08, 2009	3.420	3.900	3.300	3.672	57,793	+0.25(+7.37%)
Jan 07, 2009	3.780	3.780	3.210	3.420	17,054	-0.47(-12.08%)
Jan 06, 2009	3.500	3.990	3.500	3.890	96,650	+0.27(+7.46%)
Jan 05, 2009	3.550	3.620	3.510	3.620	6,743	-0.03(-0.82%)
Jan 02, 2009	3.325	3.860	3.325	3.650	36,164	+0.35(+10.61%)
Dec 31, 2008	2.900	3.490	2.900	3.300	44,364	+0.17(+5.43%)
Dec 30, 2008	2.890	3.180	2.640	3.130	21,017	+0.15(+5.04%)
Dec 29, 2008	2.990	2.990	2.609	2.980	14,300	-0.11(-3.56%)
Dec 26, 2008	3.030	3.090	2.880	3.090	7,150	+0.17(+5.82%)
Dec 24, 2008	2.900	2.950	2.900	2.920	2,210	+0.01(+0.34%)
Dec 23, 2008	3.160	3.260	2.800	2.910	18,575	-0.18(-5.83%)
Dec 22, 2008	3.010	3.250	3.010	3.090	31,983	-0.39(-11.21%)
Dec 19, 2008	3.830	3.830	3.100	3.480	21,364	-0.02(-0.57%)
Dec 18, 2008	3.750	3.910	3.500	3.500	23,870	-0.20(-5.41%)
Dec 17, 2008	4.000	4.210	3.700	3.700	39,704	-0.22(-5.61%)
Dec 16, 2008	4.740	4.740	3.920	3.920	37,866	-0.45(-10.30%)
Dec 15, 2008	4.110	4.740	4.110	4.370	70,180	+0.38(+9.52%)
Dec 12, 2008	4.300	4.490	3.450	3.990	99,224	-0.64(-13.82%)
Dec 11, 2008	5.650	5.790	4.370	4.630	136,119	-1.27(-21.53%)
Dec 10, 2008	4.300	6.200	4.247	5.900	506,155	+2.40(+68.57%)
Dec 09, 2008	3.280	4.120	3.280	3.500	14,100	-0.18(-4.89%)
Dec 08, 2008	3.570	3.680	3.170	3.680	4,906	+0.07(+1.94%)
Dec 05, 2008	3.350	3.610	3.100	3.610	35,346	-0.09(-2.43%)
Dec 04, 2008	3.330	3.710	3.160	3.700	18,837	-0.14(-3.65%)
Dec 03, 2008	3.840	3.840	3.240	3.840	5,615	-0.03(-0.67%)
Dec 02, 2008	3.400	3.890	3.150	3.866	8,848	-0.06(-1.63%)

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.