Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	10.70	10.78	10.52	10.52	951	-0.19(-1.81%)
Oct 28, 2010	10.58	10.72	10.58	10.72	761	+0.14(+1.29%)
Oct 27, 2010	10.51	10.58	10.51	10.58	2,532	-0.37(-3.41%)
Oct 25, 2010	10.95	11.15	10.95	10.95	2,086	-0.06(-0.55%)
Oct 22, 2010	11.12	11.12	10.95	11.01	5,724	+0.05(+0.46%)
Oct 21, 2010	11.10	11.10	10.96	10.96	1,903	-0.20(-1.83%)
Oct 20, 2010	11.30	11.30	11.17	11.17	1,218	-0.22(-1.94%)
Oct 19, 2010	11.51	11.51	11.30	11.39	1,119	-0.25(-2.12%)
Oct 18, 2010	11.71	11.87	11.56	11.63	8,096	-0.07(-0.63%)
Oct 15, 2010	11.66	11.71	11.61	11.71	1,999	-0.35(-2.88%)
Oct 14, 2010	11.01	12.05	11.01	12.05	19,990	+1.09(+9.97%)
Oct 13, 2010	10.85	11.00	10.82	10.96	1,865	+0.28(+2.66%)
Oct 12, 2010	10.37	10.78	10.37	10.68	2,998	-0.09(-0.88%)
Oct 11, 2010	10.83	10.83	10.57	10.77	951	+0.01(+0.05%)
Oct 08, 2010	10.77	10.77	10.65	10.77	7,942	+0.10(+0.98%)
Oct 07, 2010	10.44	10.66	10.44	10.66	1,713	+0.23(+2.16%)
Oct 06, 2010	10.65	10.65	10.41	10.44	1,576	-0.22(-2.02%)
Oct 05, 2010	10.58	10.65	10.50	10.65	2,048	+0.00(+0.00%)
Oct 04, 2010	10.74	10.74	10.61	10.65	1,142	+0.12(+1.15%)
Oct 01, 2010	10.53	10.77	10.24	10.53	3,221	-0.13(-1.23%)
Sep 30, 2010	10.66	10.66	10.64	10.66	1,427	+0.00(+0.00%)
Sep 27, 2010	10.51	10.66	10.66	10.66	9,138	+0.16(+1.50%)
Sep 24, 2010	10.24	10.61	10.18	10.51	4,235	+0.00(+0.00%)
Sep 23, 2010	10.61	10.61	10.36	10.51	2,684	-0.11(-0.99%)
Sep 22, 2010	10.61	10.61	10.58	10.61	1,523	+0.20(+1.97%)
Sep 21, 2010	10.34	10.61	10.29	10.41	4,331	+0.11(+1.07%)
Sep 20, 2010	10.35	10.35	10.30	10.30	1,894	+0.10(+0.98%)
Sep 17, 2010	10.20	10.20	9.665	10.20	3,061	+0.06(+0.57%)
Sep 15, 2010	10.45	10.45	10.14	10.14	2,855	-0.24(-2.28%)
Sep 14, 2010	10.05	10.40	9.828	10.37	3,426	+0.00(+0.00%)
Sep 13, 2010	9.959	10.40	9.759	10.37	2,922	+0.63(+6.41%)
Sep 10, 2010	9.455	9.927	9.423	9.749	6,442	-0.10(-0.99%)
Sep 09, 2010	9.707	9.846	9.707	9.846	1,764	+0.14(+1.43%)
Sep 08, 2010	9.670	9.959	9.670	9.707	3,268	-0.06(-0.65%)
Sep 07, 2010	9.922	9.922	9.224	9.770	4,662	-0.16(-1.59%)
Sep 03, 2010	10.03	10.10	9.891	9.927	2,747	+0.21(+2.16%)
Sep 02, 2010	9.518	9.717	9.518	9.717	2,284	-0.06(-0.59%)
Sep 01, 2010	8.982	9.775	8.982	9.775	9,069	+0.58(+6.34%)
Aug 31, 2010	8.929	9.192	8.929	9.192	9,583	+0.38(+4.35%)
Aug 30, 2010	8.683	8.851	8.683	8.809	24,071	-0.06(-0.71%)
Aug 27, 2010	8.872	9.087	8.872	8.872	6,092	-0.04(-0.47%)
Aug 26, 2010	9.124	9.192	8.914	8.914	8,586	-0.20(-2.19%)
Aug 25, 2010	9.124	9.124	9.103	9.113	1,332	+0.03(+0.35%)
Aug 24, 2010	9.927	9.927	9.082	9.082	6,823	-0.90(-9.00%)
Aug 23, 2010	10.82	10.82	9.980	9.980	6,663	-0.45(-4.33%)
Aug 20, 2010	10.38	10.61	10.34	10.43	2,646	-0.34(-3.12%)
Aug 19, 2010	10.44	10.77	10.24	10.77	11,087	+0.08(+0.74%)
Aug 18, 2010	10.69	10.77	10.51	10.69	155,751	-0.08(-0.73%)
Aug 17, 2010	10.72	10.77	10.72	10.77	1,340	+0.21(+1.99%)
Aug 16, 2010	11.29	11.29	10.51	10.56	28,652	-0.24(-2.19%)
Aug 13, 2010	10.79	11.56	10.79	10.79	71,197	-0.76(-6.59%)
Aug 12, 2010	11.56	11.64	11.53	11.56	20,405	-0.11(-0.95%)
Aug 11, 2010	11.69	11.71	11.67	11.67	3,426	-0.10(-0.85%)
Aug 10, 2010	11.63	11.78	11.63	11.77	8,567	-0.05(-0.40%)
Aug 09, 2010	11.82	11.82	11.81	11.81	1,142	+0.10(+0.85%)
Aug 06, 2010	11.71	12.03	11.71	11.71	10,238	-0.05(-0.45%)
Aug 05, 2010	11.77	11.77	11.77	11.77	10,090	+0.00(+0.00%)
Aug 04, 2010	11.77	11.82	11.69	11.77	53,878	+0.00(+0.00%)
Aug 03, 2010	11.82	11.84	11.77	11.77	10,794	-0.12(-1.02%)
Aug 02, 2010	11.63	12.18	11.63	11.89	30,691	+0.12(+1.04%)
Jul 30, 2010	11.77	11.77	11.76	11.77	4,692	+0.00(+0.00%)
Jul 29, 2010	11.71	11.78	11.61	11.77	32,364	-0.03(-0.22%)
Jul 28, 2010	11.71	11.94	11.71	11.79	7,282	+0.04(+0.36%)
Jul 27, 2010	11.77	11.87	11.61	11.75	7,234	-0.02(-0.18%)
Jul 26, 2010	11.69	11.79	11.69	11.77	4,692	+0.11(+0.90%)
Jul 23, 2010	11.67	11.77	11.61	11.67	2,615	+0.03(+0.23%)
Jul 22, 2010	11.63	11.76	11.61	11.64	885	-0.12(-1.03%)
Jul 21, 2010	11.66	11.79	11.66	11.76	1,903	+0.10(+0.86%)
Jul 20, 2010	11.66	11.66	11.66	11.66	95,190	+0.00(+0.00%)
Jul 19, 2010	11.77	11.77	11.66	11.66	1,142	+0.00(+0.00%)
Jul 16, 2010	11.66	11.68	11.66	11.66	1,142	-0.16(-1.33%)
Jul 15, 2010	11.83	11.84	11.71	11.82	15,611	+0.13(+1.12%)
Jul 14, 2010	11.82	11.82	11.66	11.69	19,609	-0.13(-1.11%)
Jul 13, 2010	11.77	11.90	11.76	11.82	11,361	+0.29(+2.50%)
Jul 12, 2010	11.50	11.53	11.45	11.53	13,402	+0.03(+0.23%)
Jul 09, 2010	11.50	11.79	11.50	11.50	7,424	-0.11(-0.90%)
Jul 08, 2010	11.74	11.74	11.61	11.61	4,759	-0.34(-2.86%)
Jul 06, 2010	11.77	11.95	11.95	11.95	6,472	+0.18(+1.56%)
Jul 02, 2010	11.77	11.82	11.77	11.77	2,284	-0.15(-1.23%)
Jul 01, 2010	12.31	12.34	11.82	11.91	6,261	-0.63(-5.03%)
Jun 30, 2010	12.40	12.54	12.35	12.54	2,474	+0.36(+2.93%)
Jun 29, 2010	12.34	12.37	12.08	12.19	6,092	-0.46(-3.61%)
Jun 25, 2010	12.64	13.29	12.64	12.64	8,757	-0.65(-4.90%)
Jun 24, 2010	14.11	14.11	13.13	13.29	5,425	-0.34(-2.47%)
Jun 23, 2010	13.78	13.78	13.60	13.63	5,121	-0.14(-0.99%)
Jun 22, 2010	14.08	14.08	13.76	13.77	2,712	-0.06(-0.46%)
Jun 21, 2010	13.86	13.86	13.58	13.83	4,949	+0.23(+1.66%)
Jun 18, 2010	13.60	13.87	13.60	13.60	1,332	-0.28(-2.01%)
Jun 17, 2010	14.38	14.38	13.87	13.88	1,523	-0.13(-0.90%)
Jun 16, 2010	13.80	14.01	13.66	14.01	3,617	+0.35(+2.54%)
Jun 15, 2010	13.13	13.66	12.88	13.66	29,699	+0.66(+5.09%)
Jun 14, 2010	12.74	13.13	12.74	13.00	14,356	+0.09(+0.69%)
Jun 11, 2010	12.98	12.98	12.74	12.91	4,759	-0.06(-0.49%)
Jun 10, 2010	13.03	13.03	12.87	12.97	4,839	-0.26(-1.98%)
Jun 09, 2010	13.50	13.53	13.03	13.24	14,031	-0.10(-0.75%)
Jun 08, 2010	13.89	13.89	13.34	13.34	8,211	-0.55(-3.97%)
Jun 07, 2010	14.71	14.96	13.79	13.89	13,541	-0.56(-3.85%)
Jun 04, 2010	14.44	14.85	14.29	14.44	13,480	-0.21(-1.43%)
Jun 03, 2010	14.34	14.81	14.34	14.65	5,479	+0.42(+2.95%)
Jun 02, 2010	14.88	14.92	14.08	14.23	41,288	-0.37(-2.52%)
Jun 01, 2010	13.34	14.60	12.90	14.60	71,551	+1.29(+9.71%)
May 28, 2010	13.31	13.31	12.77	13.31	4,188	+0.57(+4.49%)
May 27, 2010	12.61	12.86	12.61	12.74	147,121	+0.13(+1.04%)
May 25, 2010	12.63	12.61	12.61	12.61	19,799	-0.34(-2.64%)
May 24, 2010	12.71	13.01	12.59	12.95	2,452	+0.37(+2.92%)
May 21, 2010	12.58	12.67	12.34	12.58	5,778	-0.03(-0.21%)
May 20, 2010	12.61	12.61	12.61	12.61	3,426	-0.51(-3.88%)
May 18, 2010	12.74	13.12	13.12	13.12	2,665	+0.25(+1.92%)
May 17, 2010	12.71	12.87	12.59	12.87	1,903	+0.41(+3.33%)
May 14, 2010	12.45	13.05	12.13	12.45	10,661	-0.70(-5.35%)
May 13, 2010	13.65	13.65	13.15	13.16	3,236	-0.36(-2.68%)
May 12, 2010	13.39	13.61	13.39	13.52	1,920	+0.13(+0.94%)
May 11, 2010	13.19	13.40	13.14	13.39	31,070	+0.74(+5.81%)
May 10, 2010	12.83	12.90	12.61	12.66	87,004	-0.01(-0.04%)
May 07, 2010	13.34	13.34	12.66	12.66	16,755	-0.99(-7.27%)
May 06, 2010	13.95	13.95	12.75	13.66	10,280	-0.55(-3.88%)
May 05, 2010	14.21	14.47	14.21	14.21	2,665	-0.26(-1.81%)
May 04, 2010	14.44	14.73	13.81	14.47	4,704	-0.07(-0.45%)
May 03, 2010	14.33	14.54	14.33	14.54	1,818	+0.07(+0.45%)
Apr 30, 2010	14.18	15.23	13.96	14.47	17,610	+0.57(+4.12%)
Apr 29, 2010	13.96	14.18	13.90	13.90	5,711	-0.06(-0.41%)
Apr 27, 2010	13.96	13.96	13.96	13.96	0	-0.01(-0.08%)
Apr 26, 2010	13.42	14.39	13.42	13.97	7,497	+0.60(+4.46%)
Apr 23, 2010	12.91	13.37	12.88	13.37	10,404	+0.44(+3.43%)
Apr 22, 2010	12.36	13.61	12.35	12.93	28,372	+0.85(+7.00%)
Apr 21, 2010	11.83	12.08	11.83	12.08	1,066	+0.00(+0.00%)
Apr 20, 2010	12.08	12.08	12.08	12.08	190	-0.21(-1.71%)
Apr 19, 2010	12.07	12.29	11.70	12.29	10,935	+0.33(+2.72%)
Apr 16, 2010	11.76	11.97	11.71	11.97	1,094	-0.10(-0.87%)
Apr 15, 2010	12.05	12.07	11.95	12.07	1,332	+0.15(+1.28%)
Apr 14, 2010	11.98	11.98	11.82	11.92	5,521	-0.04(-0.35%)
Apr 13, 2010	11.81	11.96	11.66	11.96	2,046	+0.22(+1.88%)
Apr 12, 2010	11.82	11.82	11.73	11.74	1,867	-0.05(-0.45%)
Apr 09, 2010	11.79	11.79	11.79	11.79	190	+0.39(+3.46%)
Apr 08, 2010	11.58	11.58	11.40	11.40	761	+0.03(+0.23%)
Apr 07, 2010	11.76	11.79	11.37	11.37	20,869	-0.38(-3.26%)
Apr 06, 2010	11.76	11.76	11.76	11.76	226	+0.00(+0.02%)
Apr 05, 2010	11.98	12.05	11.75	11.75	2,692	-0.12(-1.00%)
Apr 01, 2010	11.69	11.87	11.87	11.87	1,523	-0.02(-0.18%)
Mar 31, 2010	11.88	11.89	11.61	11.89	1,903	+0.02(+0.18%)
Mar 30, 2010	11.90	11.90	11.87	11.87	8,186	-0.03(-0.29%)
Mar 29, 2010	11.45	11.92	11.45	11.90	3,299	+0.77(+6.90%)
Mar 26, 2010	11.08	11.27	11.01	11.14	13,568	-0.17(-1.50%)
Mar 25, 2010	11.29	11.56	11.24	11.31	17,248	-0.18(-1.53%)
Mar 24, 2010	10.82	11.48	10.82	11.48	116,704	+0.43(+3.90%)
Mar 23, 2010	11.23	11.23	10.64	11.05	4,150	-0.17(-1.54%)
Mar 22, 2010	11.75	11.75	10.95	11.22	29,339	-0.33(-2.86%)
Mar 19, 2010	13.66	14.43	11.56	11.56	49,423	-2.10(-15.39%)
Mar 18, 2010	12.87	13.66	12.87	13.66	7,499	+0.97(+7.68%)
Mar 17, 2010	13.13	13.13	12.61	12.68	5,283	+0.20(+1.62%)
Mar 16, 2010	11.40	12.60	11.38	12.48	19,325	+1.08(+9.49%)
Mar 15, 2010	11.56	11.67	11.40	11.40	12,321	-0.24(-2.08%)
Mar 12, 2010	10.90	11.64	10.90	11.64	8,746	+0.56(+5.03%)
Mar 11, 2010	11.05	11.16	10.82	11.08	4,437	-0.26(-2.31%)
Mar 10, 2010	10.46	11.35	10.05	11.35	16,667	+1.60(+16.44%)
Mar 09, 2010	9.875	9.875	9.623	9.744	12,374	+0.21(+2.20%)
Mar 08, 2010	8.614	9.639	8.614	9.533	10,044	+1.11(+13.19%)
Mar 05, 2010	9.008	9.008	7.527	8.423	20,372	-0.64(-7.10%)
Mar 04, 2010	7.858	9.273	7.616	9.066	20,980	+1.20(+15.22%)
Mar 03, 2010	7.658	8.121	7.648	7.868	9,277	+0.19(+2.53%)
Mar 02, 2010	7.474	7.727	7.474	7.674	5,901	+0.19(+2.53%)
Mar 01, 2010	7.545	7.622	7.485	7.485	3,520	-0.11(-1.45%)
Feb 26, 2010	7.459	7.595	7.459	7.595	3,798	+0.03(+0.42%)
Feb 25, 2010	7.616	7.616	7.564	7.564	386	+0.07(+0.98%)
Feb 23, 2010	7.606	7.490	7.490	7.490	3,426	-0.13(-1.72%)
Feb 22, 2010	7.784	7.784	7.540	7.622	6,813	+0.22(+2.91%)
Feb 19, 2010	7.354	7.459	7.354	7.406	5,997	+0.43(+6.13%)
Feb 18, 2010	6.960	6.978	6.960	6.978	475	-0.44(-5.98%)
Feb 17, 2010	7.422	7.422	7.422	7.422	197	+0.23(+3.14%)
Feb 16, 2010	7.117	7.196	6.960	7.196	4,378	+0.36(+5.30%)
Feb 12, 2010	6.881	6.834	6.834	6.834	2,474	-0.03(-0.46%)
Feb 10, 2010	6.933	6.865	6.865	6.865	3,998	-0.15(-2.10%)
Feb 08, 2010	7.149	7.012	7.012	7.012	3,998	-0.03(-0.37%)
Feb 05, 2010	7.173	7.225	7.038	7.038	4,235	-0.13(-1.76%)
Feb 04, 2010	7.285	7.285	7.107	7.165	1,713	-0.12(-1.59%)
Feb 03, 2010	7.222	7.354	7.091	7.280	10,413	+0.30(+4.37%)
Feb 02, 2010	6.923	6.996	6.923	6.976	2,474	+0.06(+0.91%)
Feb 01, 2010	7.002	7.091	6.912	6.912	7,046	+0.04(+0.53%)
Jan 29, 2010	6.852	6.881	6.834	6.876	3,251	+0.04(+0.61%)
Jan 27, 2010	6.834	6.834	6.834	6.834	0	-0.02(-0.23%)
Jan 26, 2010	6.723	6.849	6.723	6.849	44,250	+0.13(+1.87%)
Jan 25, 2010	6.592	6.723	6.303	6.723	13,897	+0.26(+3.98%)
Jan 22, 2010	6.539	6.618	6.440	6.466	4,205	-0.10(-1.52%)
Jan 21, 2010	6.303	6.566	6.277	6.566	14,722	+0.24(+3.73%)
Jan 20, 2010	6.424	6.424	6.146	6.329	3,379	+0.08(+1.26%)
Jan 19, 2010	6.356	6.492	5.683	6.251	38,775	-0.24(-3.72%)
Jan 15, 2010	6.723	6.492	6.492	6.492	22,084	-0.35(-5.14%)
Jan 14, 2010	6.844	6.844	6.844	6.844	571	+0.02(+0.23%)
Jan 13, 2010	6.718	6.860	6.718	6.828	1,715	-0.01(-0.08%)
Jan 11, 2010	6.813	6.834	6.834	6.834	10,280	+0.17(+2.60%)
Jan 08, 2010	6.828	6.828	6.660	6.660	6,402	-0.22(-3.21%)
Jan 07, 2010	6.907	6.907	6.881	6.881	6,092	+0.02(+0.31%)
Jan 06, 2010	6.960	6.960	6.849	6.860	8,471	-0.16(-2.25%)
Jan 05, 2010	6.713	7.017	6.708	7.017	2,840	+0.36(+5.36%)
Jan 04, 2010	6.566	6.734	6.545	6.660	4,378	+0.07(+1.12%)
Dec 31, 2009	6.534	6.587	6.587	6.587	3,236	+0.12(+1.87%)
Dec 30, 2009	6.419	6.466	6.387	6.466	3,251	-0.03(-0.40%)
Dec 29, 2009	6.266	6.492	6.266	6.492	1,713	+0.17(+2.70%)
Dec 28, 2009	6.251	6.324	6.251	6.322	1,237	+0.04(+0.58%)
Dec 24, 2009	6.478	6.478	6.214	6.285	5,140	-0.19(-2.88%)
Dec 23, 2009	6.818	6.818	6.471	6.471	3,512	-0.34(-5.01%)
Dec 22, 2009	6.765	7.343	6.750	6.813	9,054	+0.12(+1.73%)
Dec 21, 2009	6.497	6.697	6.461	6.697	1,903	+0.20(+3.07%)
Dec 18, 2009	6.860	6.860	6.287	6.497	9,136	-0.57(-8.10%)
Dec 17, 2009	7.154	7.212	7.070	7.070	1,523	-0.02(-0.30%)
Dec 16, 2009	7.443	7.443	7.091	7.091	6,486	-0.39(-5.26%)
Dec 14, 2009	7.522	7.485	7.485	7.485	7,234	+0.03(+0.35%)
Dec 11, 2009	7.425	7.459	7.425	7.459	666	-0.07(-0.87%)
Dec 10, 2009	7.590	7.606	7.477	7.524	2,855	+0.15(+2.03%)
Dec 09, 2009	7.643	7.643	7.375	7.375	1,332	-0.24(-3.17%)
Dec 08, 2009	7.052	7.616	6.876	7.616	24,551	+0.54(+7.65%)
Dec 07, 2009	7.075	7.075	7.075	7.075	571	-0.02(-0.22%)
Dec 04, 2009	7.091	7.091	7.091	7.091	951	+0.00(+0.00%)
Dec 03, 2009	7.228	7.359	7.086	7.091	7,234	-0.16(-2.17%)
Dec 02, 2009	6.933	7.288	6.933	7.249	9,281	+0.29(+4.23%)
Dec 01, 2009	6.823	7.065	6.760	6.954	27,399	+0.13(+1.92%)
Nov 30, 2009	6.823	6.823	6.760	6.823	3,426	-0.00(-0.04%)
Nov 27, 2009	6.807	6.828	6.792	6.826	3,474	+0.10(+1.44%)
Nov 25, 2009	6.823	6.823	6.729	6.729	571	+0.19(+2.89%)
Nov 24, 2009	6.545	6.545	6.539	6.539	571	-0.02(-0.34%)
Nov 23, 2009	6.634	6.645	6.545	6.562	4,188	-0.08(-1.17%)
Nov 20, 2009	6.692	6.692	6.639	6.639	380	+0.03(+0.40%)
Nov 19, 2009	6.618	6.618	6.608	6.613	1,648	-0.11(-1.64%)
Nov 18, 2009	6.734	6.802	6.571	6.723	4,759	-0.11(-1.54%)
Nov 17, 2009	6.823	6.828	6.823	6.828	18,847	+0.05(+0.70%)
Nov 16, 2009	6.723	6.828	6.723	6.781	13,262	+0.24(+3.61%)
Nov 13, 2009	6.618	6.618	6.545	6.545	2,474	-0.13(-1.97%)
Nov 12, 2009	6.786	6.786	6.645	6.676	2,855	-0.09(-1.32%)
Nov 11, 2009	6.587	6.765	6.566	6.765	1,951	-0.06(-0.92%)
Nov 10, 2009	6.125	6.828	6.125	6.828	18,657	+0.79(+13.04%)
Nov 09, 2009	5.778	6.823	5.439	6.040	56,446	+0.34(+5.89%)
Nov 06, 2009	5.704	5.704	5.704	5.704	190	-0.20(-3.47%)
Nov 05, 2009	5.778	5.909	5.460	5.909	6,092	+0.35(+6.23%)
Nov 04, 2009	6.014	6.014	5.337	5.562	19,799	-0.41(-6.94%)
Nov 03, 2009	6.303	6.303	5.832	5.977	5,334	-0.45(-6.98%)

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.