Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.28	16.32	15.30	15.81	1,175	-0.07(-0.46%)
Oct 29, 2009	16.32	16.32	15.81	15.88	1,926	+0.11(+0.69%)
Oct 28, 2009	15.37	16.10	15.26	15.77	4,160	-0.22(-1.36%)
Oct 27, 2009	15.77	16.06	15.59	15.99	5,404	-0.11(-0.68%)
Oct 26, 2009	15.48	16.17	15.48	16.10	1,348	+0.11(+0.68%)
Oct 23, 2009	15.77	16.32	15.63	15.99	5,131	-0.22(-1.35%)
Oct 22, 2009	15.74	16.32	15.70	16.21	1,520	-0.15(-0.89%)
Oct 21, 2009	16.32	16.35	15.37	16.35	3,196	+0.07(+0.45%)
Oct 20, 2009	16.30	16.34	15.99	16.28	1,041	-0.07(-0.44%)
Oct 19, 2009	16.28	16.35	16.06	16.35	401	-0.36(-2.17%)
Oct 16, 2009	16.39	16.72	15.84	16.72	1,468	+0.04(+0.22%)
Oct 15, 2009	16.28	16.82	15.45	16.68	9,665	+0.33(+2.00%)
Oct 14, 2009	16.64	16.64	15.63	16.35	4,622	-0.18(-1.10%)
Oct 13, 2009	16.64	16.73	15.84	16.54	5,861	-0.51(-2.99%)
Oct 12, 2009	15.34	17.04	13.92	17.04	8,226	+1.60(+10.35%)
Oct 09, 2009	15.26	15.88	14.54	15.45	8,559	-0.36(-2.30%)
Oct 08, 2009	16.57	16.57	15.63	15.81	3,876	-0.36(-2.25%)
Oct 07, 2009	15.63	16.17	15.45	16.17	5,317	+0.55(+3.49%)
Oct 06, 2009	15.81	16.14	14.97	15.63	2,298	-0.15(-0.92%)
Oct 05, 2009	16.24	16.99	15.70	15.77	9,773	-0.18(-1.14%)
Oct 02, 2009	14.50	15.95	14.50	15.95	26,444	+1.60(+11.14%)
Oct 01, 2009	13.74	14.35	13.63	14.35	23,494	+0.58(+4.22%)
Sep 30, 2009	13.26	13.91	13.26	13.77	990	+0.36(+2.71%)
Sep 29, 2009	12.94	13.63	12.72	13.41	3,989	-0.04(-0.27%)
Sep 28, 2009	13.99	13.99	13.45	13.45	646	+0.00(+0.00%)
Sep 25, 2009	13.66	13.66	13.26	13.45	467	-0.47(-3.39%)
Sep 24, 2009	12.83	14.32	12.72	13.92	5,821	+1.02(+7.89%)
Sep 23, 2009	13.92	14.17	12.90	12.90	4,897	-1.02(-7.31%)
Sep 22, 2009	13.48	14.03	13.45	13.92	720	+0.11(+0.79%)
Sep 21, 2009	13.30	14.17	13.19	13.81	1,682	+0.76(+5.85%)
Sep 18, 2009	14.43	14.43	13.05	13.05	3,243	-1.42(-9.80%)
Sep 17, 2009	12.79	14.46	12.72	14.46	5,317	+0.42(+3.02%)
Sep 16, 2009	13.81	14.46	13.81	14.04	2,426	+0.23(+1.66%)
Sep 15, 2009	13.70	13.92	13.70	13.81	357	-0.22(-1.55%)
Sep 14, 2009	14.17	14.17	14.03	14.03	375	+0.22(+1.58%)
Sep 11, 2009	13.88	14.10	13.81	13.81	385	-0.07(-0.52%)
Sep 10, 2009	13.59	13.88	13.26	13.88	2,267	+0.51(+3.80%)
Sep 09, 2009	13.12	13.45	13.12	13.37	825	-0.07(-0.54%)
Sep 08, 2009	12.86	13.45	12.86	13.45	2,682	+0.40(+3.06%)
Sep 04, 2009	13.01	13.52	11.81	13.05	2,348	-0.47(-3.49%)
Sep 03, 2009	13.48	13.56	13.26	13.52	1,678	-0.04(-0.27%)
Sep 02, 2009	13.26	13.56	12.90	13.56	1,236	+0.11(+0.81%)
Sep 01, 2009	13.45	13.63	13.41	13.45	2,393	-0.33(-2.37%)
Aug 31, 2009	13.77	13.77	13.59	13.77	646	+0.18(+1.34%)
Aug 28, 2009	13.49	13.63	13.26	13.59	3,343	-0.04(-0.27%)
Aug 27, 2009	13.41	13.63	13.41	13.63	6,769	+0.04(+0.27%)
Aug 26, 2009	13.77	13.77	12.72	13.59	3,024	-0.04(-0.27%)
Aug 25, 2009	13.70	13.70	13.56	13.63	5,255	-0.07(-0.53%)
Aug 24, 2009	13.45	13.70	13.45	13.70	6,260	+0.00(+0.00%)
Aug 21, 2009	13.66	13.70	13.30	13.70	2,059	+0.22(+1.62%)
Aug 20, 2009	12.79	13.70	12.75	13.48	3,366	+0.22(+1.64%)
Aug 19, 2009	13.08	13.26	12.47	13.26	5,888	+0.00(+0.00%)
Aug 18, 2009	12.83	13.26	12.83	13.26	1,210	-0.18(-1.35%)
Aug 17, 2009	13.59	13.59	12.85	13.45	1,348	-0.18(-1.33%)
Aug 14, 2009	12.90	13.63	12.90	13.63	4,787	+0.91(+7.14%)
Aug 13, 2009	13.16	13.34	12.36	12.72	2,427	-0.84(-6.17%)
Aug 12, 2009	13.37	13.59	13.08	13.56	4,370	+0.11(+0.81%)
Aug 11, 2009	13.19	13.48	13.17	13.45	6,935	+0.18(+1.37%)
Aug 10, 2009	13.23	13.26	13.19	13.26	687	-0.15(-1.08%)
Aug 07, 2009	13.08	13.41	12.90	13.41	7,893	+0.33(+2.50%)
Aug 06, 2009	13.08	13.08	12.90	13.08	2,088	+0.00(+0.00%)
Aug 05, 2009	12.54	13.08	12.28	13.08	4,600	+0.33(+2.56%)
Aug 04, 2009	12.36	13.45	12.36	12.76	8,694	+0.44(+3.54%)
Aug 03, 2009	12.32	12.36	12.14	12.32	3,173	+0.15(+1.20%)
Jul 31, 2009	11.45	12.17	11.45	12.17	6,899	+0.91(+8.06%)
Jul 30, 2009	10.90	11.34	10.39	11.27	6,909	+0.40(+3.68%)
Jul 29, 2009	11.08	11.08	10.32	10.87	5,984	-0.04(-0.33%)
Jul 28, 2009	10.90	10.90	10.18	10.90	6,136	+0.00(+0.00%)
Jul 27, 2009	10.98	11.08	10.83	10.90	8,158	+0.00(+0.00%)
Jul 24, 2009	11.08	11.45	10.58	10.90	11,185	-0.36(-3.23%)
Jul 23, 2009	9.267	12.61	9.267	11.27	42,842	+2.04(+22.05%)
Jul 22, 2009	9.485	9.485	8.904	9.231	3,687	-0.29(-3.05%)
Jul 20, 2009	9.485	9.521	9.521	9.521	1,706	-0.04(-0.38%)
Jul 17, 2009	8.904	9.558	8.904	9.558	330	+0.00(+0.00%)
Jul 16, 2009	9.085	9.558	9.085	9.558	495	+0.00(+0.00%)
Jul 15, 2009	8.904	9.558	8.867	9.558	220	-0.11(-1.13%)
Jul 14, 2009	9.594	9.667	9.267	9.667	780	+0.04(+0.38%)
Jul 13, 2009	9.812	9.812	9.267	9.630	733	+0.69(+7.72%)
Jul 10, 2009	9.849	9.921	8.940	8.940	110	-0.94(-9.56%)
Jul 09, 2009	9.376	9.885	8.867	9.885	3,897	-0.11(-1.09%)
Jul 08, 2009	10.03	10.03	9.812	9.994	1,898	+0.07(+0.73%)
Jul 07, 2009	9.994	9.994	8.904	9.921	1,729	+0.15(+1.49%)
Jul 06, 2009	10.03	10.03	9.412	9.776	701	+0.04(+0.37%)
Jul 02, 2009	9.412	9.739	9.376	9.739	1,247	-0.04(-0.37%)
Jul 01, 2009	10.36	10.36	9.776	9.776	440	-0.55(-5.28%)
Jun 30, 2009	9.994	10.36	9.739	10.32	2,336	+0.36(+3.65%)
Jun 29, 2009	9.703	9.958	9.521	9.958	660	+0.25(+2.62%)
Jun 26, 2009	9.739	9.739	9.267	9.703	109	-0.04(-0.37%)
Jun 25, 2009	9.776	9.958	8.468	9.739	3,007	+1.85(+23.50%)
Jun 24, 2009	9.849	9.958	7.886	7.886	2,273	-2.00(-20.22%)
Jun 23, 2009	9.867	9.885	9.867	9.885	229	+0.00(+0.00%)
Jun 22, 2009	9.958	9.958	9.630	9.885	742	-0.07(-0.73%)
Jun 19, 2009	10.03	10.18	8.504	9.958	8,091	+0.87(+9.60%)
Jun 18, 2009	9.994	10.03	8.140	9.085	4,257	-0.93(-9.26%)
Jun 17, 2009	10.54	10.54	8.940	10.01	4,669	-0.53(-5.00%)
Jun 16, 2009	10.36	10.90	10.36	10.54	1,874	+0.18(+1.75%)
Jun 15, 2009	10.07	10.50	10.07	10.36	315	-0.15(-1.38%)
Jun 12, 2009	10.50	10.50	10.50	10.50	55	+0.00(+0.00%)
Jun 11, 2009	9.739	10.72	9.267	10.50	2,079	+0.69(+7.04%)
Jun 10, 2009	10.68	10.68	9.812	9.812	1,265	-0.73(-6.90%)
Jun 09, 2009	10.50	10.54	10.50	10.54	422	+0.00(+0.00%)
Jun 08, 2009	10.54	10.54	9.994	10.54	1,394	+0.00(+0.00%)
Jun 05, 2009	10.54	10.54	10.26	10.54	701	+0.07(+0.69%)
Jun 04, 2009	10.54	10.54	10.18	10.47	1,051	-0.04(-0.35%)
Jun 03, 2009	10.54	10.54	10.07	10.50	247	-0.04(-0.34%)
Jun 02, 2009	10.54	10.54	10.14	10.54	1,141	+0.65(+6.62%)
Jun 01, 2009	10.32	10.54	9.885	9.885	1,871	-0.65(-6.21%)
May 29, 2009	10.36	10.54	9.812	10.54	3,328	+0.00(+0.00%)
May 28, 2009	10.72	10.72	10.36	10.54	1,196	+0.00(+0.00%)
May 27, 2009	10.54	10.72	10.07	10.54	2,371	+0.18(+1.75%)
May 26, 2009	10.36	10.36	9.994	10.36	1,293	+0.00(+0.00%)
May 22, 2009	10.36	10.54	9.994	10.36	3,212	+0.04(+0.35%)
May 21, 2009	10.36	10.36	10.09	10.32	192	+0.15(+1.43%)
May 20, 2009	10.07	10.18	10.07	10.18	323	-0.33(-3.11%)
May 19, 2009	10.21	10.50	10.21	10.50	495	-0.04(-0.34%)
May 18, 2009	10.54	10.54	9.812	10.54	1,624	+0.18(+1.75%)
May 15, 2009	10.54	10.54	9.994	10.36	536	-0.15(-1.38%)
May 14, 2009	10.54	10.54	9.994	10.50	302	+0.15(+1.40%)
May 13, 2009	10.68	10.68	10.18	10.36	1,767	-0.33(-3.06%)
May 12, 2009	10.32	10.94	10.32	10.68	3,788	+0.55(+5.38%)
May 11, 2009	10.14	10.14	9.885	10.14	536	+0.51(+5.28%)
May 08, 2009	9.849	10.18	9.630	9.630	7,498	-0.55(-5.36%)
May 07, 2009	10.21	10.21	8.976	10.18	4,540	+0.00(+0.00%)
May 06, 2009	9.994	10.21	9.449	10.18	7,250	-0.04(-0.36%)
May 05, 2009	10.18	10.21	8.904	10.21	6,576	+0.00(+0.00%)
May 04, 2009	10.10	10.36	9.994	10.21	6,756	+0.00(+0.00%)
May 01, 2009	10.36	10.65	9.812	10.21	6,403	+0.13(+1.26%)
Apr 30, 2009	10.36	10.36	9.122	10.08	6,851	-0.27(-2.63%)
Apr 29, 2009	9.812	10.65	9.086	10.36	12,074	+0.87(+9.20%)
Apr 28, 2009	8.649	9.921	8.649	9.485	5,764	+1.13(+13.48%)
Apr 27, 2009	8.177	8.577	7.813	8.359	8,627	+0.18(+2.22%)
Apr 24, 2009	7.850	8.177	7.813	8.177	687	+0.15(+1.81%)
Apr 23, 2009	8.104	8.359	7.450	8.031	2,270	-0.04(-0.45%)
Apr 22, 2009	7.632	8.359	7.486	8.068	3,233	+0.44(+5.71%)
Apr 21, 2009	7.704	7.704	7.123	7.632	247	+0.07(+0.96%)
Apr 20, 2009	7.486	7.741	7.050	7.559	2,861	-0.04(-0.48%)
Apr 17, 2009	7.704	7.704	7.268	7.595	412	+0.00(+0.00%)
Apr 16, 2009	7.595	7.595	7.159	7.595	660	+0.33(+4.50%)
Apr 15, 2009	6.650	7.741	6.650	7.268	2,390	+0.47(+6.95%)
Apr 14, 2009	7.087	7.159	6.650	6.796	3,344	-0.33(-4.59%)
Apr 13, 2009	6.832	7.123	6.760	7.123	137	-0.04(-0.51%)
Apr 09, 2009	6.760	7.159	6.760	7.159	275	+0.07(+1.03%)
Apr 08, 2009	6.760	7.123	6.723	7.087	798	-0.15(-2.01%)
Apr 07, 2009	6.850	7.268	6.832	7.232	275	+0.00(+0.00%)
Apr 06, 2009	6.541	7.450	6.505	7.232	371	+0.15(+2.05%)
Apr 03, 2009	6.723	7.087	6.723	7.087	2,709	-0.18(-2.50%)
Apr 02, 2009	7.450	7.486	6.687	7.268	1,960	+0.51(+7.53%)
Apr 01, 2009	7.668	7.668	6.541	6.760	3,013	-0.51(-7.00%)
Mar 31, 2009	5.851	7.290	5.851	7.268	5,778	+0.00(+0.00%)
Mar 30, 2009	7.268	7.995	5.669	7.268	2,528	-0.18(-2.44%)
Mar 26, 2009	7.268	7.559	7.268	7.450	1,248	+0.15(+1.99%)
Mar 25, 2009	7.305	7.341	6.687	7.305	2,783	+0.04(+0.50%)
Mar 24, 2009	7.087	7.305	7.087	7.268	1,265	-0.04(-0.50%)
Mar 23, 2009	5.996	7.305	5.996	7.305	2,201	+0.33(+4.69%)
Mar 20, 2009	6.978	6.978	6.360	6.978	193	+0.00(+0.00%)
Mar 19, 2009	6.832	7.277	6.723	6.978	4,268	-0.33(-4.48%)
Mar 18, 2009	6.869	7.559	6.832	7.305	5,669	+0.04(+0.50%)
Mar 17, 2009	7.886	7.886	6.905	7.268	6,962	-0.05(-0.74%)
Mar 16, 2009	7.268	7.759	7.232	7.323	40,541	+0.45(+6.61%)
Mar 13, 2009	6.360	7.123	5.051	6.869	7,531	+0.51(+8.00%)
Mar 12, 2009	4.906	6.541	4.870	6.360	53,855	+1.82(+40.00%)
Mar 11, 2009	3.816	4.615	3.816	4.543	16,992	+1.09(+31.58%)
Mar 10, 2009	3.561	3.852	3.307	3.452	3,246	+0.51(+17.28%)
Mar 09, 2009	2.944	3.138	2.907	2.944	247	+0.15(+5.19%)
Mar 06, 2009	3.016	3.016	2.798	2.798	82	-0.77(-21.51%)
Mar 05, 2009	3.889	3.961	3.271	3.565	522	-0.33(-8.40%)
Mar 04, 2009	3.998	3.998	3.307	3.892	110	+0.62(+19.00%)
Mar 02, 2009	3.271	4.034	3.271	3.271	1,595	+0.00(+0.00%)
Feb 27, 2009	3.271	3.271	3.271	3.271	27	-0.15(-4.26%)
Feb 26, 2009	3.452	3.452	3.416	3.416	82	+0.18(+5.62%)
Feb 24, 2009	3.089	3.234	3.234	3.234	2,366	+0.00(+0.00%)
Feb 20, 2009	3.198	3.234	3.234	3.234	385	+0.04(+1.14%)
Feb 19, 2009	3.234	3.234	3.198	3.198	1,185	-0.07(-2.22%)
Feb 18, 2009	3.452	3.452	3.271	3.271	192	+0.00(+0.00%)
Feb 17, 2009	3.234	3.452	3.234	3.271	2,329	+0.00(+0.00%)
Feb 13, 2009	3.053	3.271	3.053	3.271	220	-0.11(-3.23%)
Feb 12, 2009	3.380	3.380	3.380	3.380	27	+0.18(+5.68%)
Feb 11, 2009	3.198	3.198	3.198	3.198	275	-0.04(-1.12%)
Feb 10, 2009	3.234	3.234	3.234	3.234	330	-0.87(-21.24%)
Feb 06, 2009	3.307	4.107	4.107	4.107	4,485	+0.69(+20.21%)
Feb 05, 2009	3.416	3.416	3.416	3.416	27	+0.33(+10.59%)
Feb 04, 2009	3.089	3.089	3.089	3.089	0	+0.00(+0.00%)
Feb 03, 2009	2.980	3.198	2.802	3.089	1,375	-0.11(-3.54%)
Feb 02, 2009	3.198	3.202	3.198	3.202	715	-0.21(-6.26%)
Jan 30, 2009	3.125	3.852	3.016	3.416	3,549	-0.47(-12.15%)
Jan 29, 2009	3.416	3.889	3.162	3.889	621	+0.11(+2.88%)
Jan 28, 2009	3.634	3.780	3.634	3.780	1,073	+0.18(+5.05%)
Jan 27, 2009	3.743	3.780	3.307	3.598	1,623	-0.15(-3.88%)
Jan 26, 2009	3.452	3.743	3.416	3.743	2,338	+0.15(+4.04%)
Jan 22, 2009	3.598	3.598	3.598	3.598	605	+0.00(+0.00%)
Jan 21, 2009	3.162	3.670	2.944	3.598	2,834	-0.15(-3.88%)
Jan 20, 2009	3.852	3.852	3.307	3.743	605	+0.11(+3.00%)
Jan 16, 2009	3.521	3.852	3.521	3.634	963	+0.15(+4.17%)
Jan 15, 2009	3.489	3.780	3.162	3.489	550	-0.33(-8.57%)
Jan 14, 2009	3.816	3.816	3.816	3.816	27	+0.00(+0.00%)
Jan 13, 2009	3.380	3.961	3.343	3.816	4,787	-0.47(-11.02%)
Jan 12, 2009	4.288	4.288	4.288	4.288	27	+0.44(+11.32%)
Jan 09, 2009	3.598	4.361	3.343	3.852	3,494	-0.07(-1.85%)
Jan 08, 2009	3.816	4.361	3.307	3.925	4,727	+0.33(+9.09%)
Jan 07, 2009	2.617	3.670	2.617	3.598	2,234	+0.00(+0.00%)
Jan 06, 2009	3.358	3.634	3.271	3.598	1,632	+0.33(+10.00%)
Jan 05, 2009	3.384	4.325	3.125	3.271	3,739	-0.62(-15.89%)
Jan 02, 2009	3.561	3.925	3.561	3.889	1,449	+0.33(+9.18%)
Dec 31, 2008	3.089	3.561	2.835	3.561	8,288	+0.47(+15.29%)
Dec 30, 2008	3.234	3.234	3.089	3.089	1,670	-0.23(-6.80%)
Dec 29, 2008	3.380	3.598	3.089	3.314	1,439	+0.04(+1.33%)
Dec 26, 2008	2.944	3.343	2.944	3.271	5,068	+0.40(+13.92%)
Dec 24, 2008	2.871	2.871	2.871	2.871	1,128	-0.22(-7.06%)
Dec 23, 2008	2.944	3.089	2.726	3.089	3,302	+0.15(+4.94%)
Dec 22, 2008	2.907	2.944	2.907	2.944	935	+0.00(+0.00%)
Dec 19, 2008	3.634	3.634	2.907	2.944	3,019	-0.15(-4.71%)
Dec 18, 2008	3.089	3.125	3.089	3.089	779	-0.11(-3.40%)
Dec 17, 2008	3.198	3.198	3.198	3.198	235	-0.00(-0.01%)
Dec 16, 2008	3.307	3.380	3.089	3.198	550	+0.11(+3.53%)
Dec 15, 2008	3.089	3.089	3.089	3.089	128	-0.04(-1.16%)
Dec 12, 2008	3.198	3.198	3.089	3.125	715	-0.36(-10.42%)
Dec 11, 2008	3.307	3.489	3.307	3.489	872	+0.04(+1.05%)
Dec 10, 2008	3.234	3.452	3.162	3.452	5,448	+0.22(+6.74%)
Dec 09, 2008	3.234	3.234	3.205	3.234	605	-0.04(-1.10%)
Dec 08, 2008	3.343	3.343	3.270	3.270	1,857	+0.04(+1.11%)
Dec 05, 2008	3.198	3.234	3.198	3.234	330	+0.04(+1.14%)
Dec 04, 2008	3.198	3.198	3.162	3.198	660	+0.07(+2.33%)
Dec 03, 2008	3.165	3.925	2.726	3.125	9,901	-0.87(-21.82%)
Dec 02, 2008	3.598	4.543	3.598	3.998	2,051	+0.36(+10.00%)
Dec 01, 2008	4.034	4.107	3.634	3.634	1,788	-0.58(-13.79%)
Nov 28, 2008	4.034	4.216	3.343	4.216	2,816	-0.15(-3.33%)
Nov 26, 2008	4.034	4.361	3.925	4.361	1,049	+0.58(+15.38%)
Nov 25, 2008	3.889	5.488	3.780	3.780	1,815	+0.04(+0.97%)
Nov 24, 2008	3.852	3.997	3.634	3.743	1,632	+0.11(+3.00%)
Nov 21, 2008	3.307	3.634	3.234	3.634	605	+0.00(+0.00%)
Nov 20, 2008	4.034	4.325	3.598	3.634	97,815	-0.29(-7.41%)
Nov 19, 2008	3.925	3.925	3.925	3.925	27	-0.07(-1.82%)
Nov 18, 2008	3.998	3.998	3.998	3.998	550	-0.11(-2.65%)
Nov 17, 2008	4.143	4.252	4.070	4.107	14,006	-0.04(-0.88%)
Nov 14, 2008	5.088	5.088	4.143	4.143	1,502	-1.02(-19.72%)
Nov 12, 2008	5.160	5.160	5.160	5.160	302	-0.04(-0.70%)
Nov 11, 2008	5.234	5.234	5.197	5.197	55	-0.18(-3.38%)
Nov 10, 2008	5.197	5.379	5.197	5.379	304	-0.29(-5.13%)
Nov 07, 2008	5.560	5.851	5.234	5.669	1,076	-0.11(-1.89%)
Nov 06, 2008	5.633	5.778	5.633	5.778	96	-0.11(-1.85%)
Nov 05, 2008	5.451	6.469	5.451	5.887	1,468	-0.62(-9.50%)

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.