Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.54	13.31	12.54	13.31	959,671	+0.76(+6.06%)
May 28, 2009	12.10	12.66	11.88	12.55	263,431	+0.59(+4.96%)
May 27, 2009	11.91	12.31	11.91	11.95	402,319	-0.07(-0.59%)
May 26, 2009	11.77	12.16	11.73	12.02	268,615	+0.04(+0.37%)
May 22, 2009	12.31	12.50	11.90	11.98	191,759	-0.46(-3.70%)
May 21, 2009	12.12	12.57	11.92	12.44	180,875	+0.27(+2.18%)
May 20, 2009	12.48	12.52	12.10	12.17	161,429	-0.30(-2.41%)
May 19, 2009	12.18	12.67	12.16	12.48	139,677	+0.40(+3.30%)
May 18, 2009	11.95	12.52	11.87	12.08	186,178	+0.12(+1.04%)
May 15, 2009	11.83	12.10	11.57	11.95	231,851	+0.21(+1.81%)
May 14, 2009	11.41	11.93	11.11	11.74	240,304	+0.41(+3.59%)
May 13, 2009	11.01	11.81	11.01	11.33	238,707	-0.05(-0.47%)
May 12, 2009	11.07	11.75	10.89	11.39	710,954	+0.21(+1.90%)
May 11, 2009	11.00	11.52	10.76	11.18	267,546	+0.26(+2.35%)
May 08, 2009	10.90	13.19	10.72	10.92	513,279	+0.28(+2.66%)
May 07, 2009	11.25	11.25	10.64	10.64	325,697	-0.42(-3.84%)
May 06, 2009	11.15	11.33	10.78	11.06	146,213	+0.17(+1.54%)
May 05, 2009	10.44	11.34	10.44	10.89	370,664	-0.47(-4.13%)
May 04, 2009	10.11	11.46	9.954	11.36	366,963	+1.27(+12.63%)
May 01, 2009	9.865	10.19	9.538	10.09	199,857	+0.34(+3.45%)
Apr 30, 2009	9.901	10.17	9.458	9.750	274,423	-0.22(-2.22%)
Apr 29, 2009	9.573	10.32	9.458	9.972	317,325	+0.57(+6.02%)
Apr 28, 2009	8.972	9.432	8.945	9.405	255,099	+0.43(+4.83%)
Apr 27, 2009	9.653	9.759	8.680	8.972	251,911	-0.89(-9.06%)
Apr 24, 2009	9.476	10.17	9.476	9.865	207,048	+0.39(+4.11%)
Apr 23, 2009	9.697	10.16	9.361	9.476	179,531	-0.20(-2.10%)
Apr 22, 2009	9.467	9.724	9.202	9.680	335,511	+0.04(+0.46%)
Apr 21, 2009	9.043	9.635	8.981	9.635	177,894	+0.48(+5.22%)
Apr 20, 2009	9.379	9.697	9.087	9.158	147,285	-0.58(-5.99%)
Apr 17, 2009	9.644	9.865	9.379	9.742	112,931	+0.23(+2.42%)
Apr 16, 2009	9.768	9.768	9.361	9.512	180,091	-0.24(-2.45%)
Apr 15, 2009	8.848	9.839	8.830	9.750	303,406	+0.92(+10.42%)
Apr 14, 2009	9.414	9.414	8.733	8.830	253,988	-0.70(-7.34%)
Apr 13, 2009	8.804	9.600	8.618	9.529	261,293	+0.90(+10.46%)
Apr 09, 2009	9.175	9.184	8.494	8.627	414,338	-0.33(-3.66%)
Apr 08, 2009	8.768	9.051	8.662	8.954	194,740	+0.14(+1.61%)
Apr 07, 2009	9.025	9.175	8.715	8.813	121,360	-0.28(-3.11%)
Apr 06, 2009	9.627	9.697	8.866	9.096	189,134	-0.53(-5.51%)
Apr 03, 2009	9.450	9.635	9.060	9.627	178,736	+0.12(+1.21%)
Apr 02, 2009	9.945	10.13	9.326	9.512	175,077	-0.06(-0.65%)
Apr 01, 2009	9.255	9.689	8.883	9.573	97,223	+0.32(+3.44%)
Mar 31, 2009	9.706	9.715	9.237	9.255	149,973	-0.19(-2.06%)
Mar 30, 2009	9.140	9.582	8.636	9.450	274,214	-0.83(-8.09%)
Mar 26, 2009	9.573	10.43	9.432	10.28	230,029	+0.90(+9.62%)
Mar 25, 2009	9.919	10.41	9.326	9.379	236,645	-0.66(-6.61%)
Mar 24, 2009	9.680	10.32	9.573	10.04	317,444	+0.37(+3.84%)
Mar 23, 2009	9.556	9.733	9.518	9.671	390,770	+0.31(+3.31%)
Mar 20, 2009	10.06	10.06	9.246	9.361	381,588	-0.76(-7.52%)
Mar 19, 2009	9.290	10.31	9.184	10.12	442,616	+0.93(+10.11%)
Mar 18, 2009	9.432	9.467	8.857	9.193	341,242	-0.18(-1.89%)
Mar 17, 2009	8.981	9.370	8.609	9.370	260,623	+0.39(+4.33%)
Mar 16, 2009	9.069	9.503	8.928	8.981	294,436	-0.05(-0.59%)
Mar 13, 2009	9.237	9.237	8.177	9.034	0	-0.11(-1.16%)
Mar 12, 2009	8.618	9.299	8.229	9.140	635,396	+0.41(+4.66%)
Mar 11, 2009	8.521	9.184	8.414	8.733	386,526	+0.10(+1.13%)
Mar 10, 2009	8.149	8.923	8.149	8.636	574,417	+0.30(+3.61%)
Mar 09, 2009	7.751	8.839	7.689	8.335	623,472	+0.50(+6.44%)
Mar 06, 2009	7.733	8.043	7.238	7.830	0	-0.30(-3.70%)
Mar 05, 2009	8.211	8.529	7.423	8.131	598,592	+0.01(+0.11%)
Mar 04, 2009	8.220	8.662	7.574	8.122	347,190	+0.15(+1.89%)
Mar 02, 2009	8.574	8.759	7.963	7.972	183,608	-0.60(-7.02%)
Feb 27, 2009	8.503	9.113	8.494	8.574	0	-0.16(-1.82%)
Feb 26, 2009	8.874	8.934	8.494	8.733	332,685	+0.13(+1.54%)
Feb 25, 2009	9.220	9.591	8.423	8.600	341,162	-1.07(-11.07%)
Feb 24, 2009	9.122	9.733	8.759	9.671	1,383,354	+0.82(+9.30%)
Feb 23, 2009	8.892	9.175	8.786	8.848	240,533	-0.08(-0.89%)
Feb 20, 2009	8.795	9.131	8.759	8.928	159,014	-0.19(-2.04%)
Feb 19, 2009	9.211	9.246	8.963	9.113	518,599	+0.20(+2.28%)
Feb 18, 2009	8.892	9.432	8.759	8.910	321,823	+0.04(+0.40%)
Feb 17, 2009	9.379	9.379	8.759	8.874	294,940	-0.79(-8.15%)
Feb 13, 2009	9.255	9.821	9.220	9.662	219,892	+0.28(+3.02%)
Feb 12, 2009	9.520	9.520	9.140	9.379	178,428	-0.07(-0.75%)
Feb 11, 2009	9.467	9.680	9.246	9.450	238,007	-0.09(-0.93%)
Feb 10, 2009	9.113	9.821	9.069	9.538	313,952	+0.55(+6.10%)
Feb 09, 2009	9.113	9.113	8.848	8.990	191,735	-0.12(-1.36%)
Feb 06, 2009	9.034	9.290	8.795	9.113	314,326	-0.12(-1.34%)
Feb 05, 2009	8.618	9.281	8.264	9.237	381,402	+0.81(+9.55%)
Feb 04, 2009	8.609	8.680	8.317	8.432	285,288	-0.25(-2.85%)
Feb 03, 2009	8.406	9.246	8.096	8.680	500,981	+0.50(+6.05%)
Feb 02, 2009	8.291	8.423	7.990	8.184	333,854	-0.40(-4.64%)
Jan 30, 2009	8.574	9.122	8.291	8.583	0	+0.33(+3.97%)
Jan 29, 2009	8.627	8.715	8.007	8.255	246,437	-0.58(-6.61%)
Jan 28, 2009	8.945	8.945	8.680	8.839	137,945	+0.23(+2.67%)
Jan 27, 2009	8.414	8.609	8.158	8.609	160,490	+0.38(+4.62%)
Jan 26, 2009	8.512	8.600	8.078	8.229	196,542	-0.42(-4.91%)
Jan 23, 2009	8.246	8.848	7.689	8.653	241,828	+0.58(+7.12%)
Jan 22, 2009	9.282	9.282	7.609	8.078	487,598	-0.51(-5.97%)
Jan 21, 2009	7.839	8.662	7.680	8.591	458,482	+0.75(+9.59%)
Jan 20, 2009	8.813	8.813	7.477	7.839	526,629	-0.98(-11.13%)
Jan 16, 2009	7.901	9.237	7.857	8.821	577,872	+0.85(+10.65%)
Jan 15, 2009	8.299	8.529	7.123	7.972	471,529	-0.42(-4.96%)
Jan 14, 2009	8.786	8.821	8.182	8.388	144,917	-0.64(-7.06%)
Jan 13, 2009	8.936	9.635	8.936	9.025	315,711	-0.04(-0.49%)
Jan 12, 2009	9.034	9.573	8.600	9.069	323,740	+0.08(+0.89%)
Jan 09, 2009	8.813	9.007	8.698	8.990	168,446	+0.18(+2.01%)
Jan 08, 2009	8.583	8.848	8.450	8.813	369,945	+0.06(+0.71%)
Jan 07, 2009	8.627	8.795	8.184	8.751	248,175	+0.12(+1.44%)
Jan 06, 2009	8.069	8.768	8.060	8.627	411,788	+0.80(+10.17%)
Jan 05, 2009	7.848	8.096	7.645	7.830	501,460	-0.03(-0.34%)
Jan 02, 2009	7.326	7.963	7.326	7.857	0	+0.63(+8.69%)
Jan 01, 2009	7.715	7.963	7.167	7.229	0	+0.00(+0.00%)
Dec 31, 2008	7.715	7.963	7.167	7.229	317,635	-0.62(-7.89%)
Dec 30, 2008	6.857	7.945	6.742	7.848	220,214	+1.04(+15.34%)
Dec 29, 2008	7.344	7.353	6.565	6.804	410,191	-0.48(-6.56%)
Dec 26, 2008	7.211	7.521	7.105	7.282	263,477	+0.08(+1.11%)
Dec 24, 2008	8.060	8.060	7.061	7.202	146,159	-0.96(-11.71%)
Dec 23, 2008	7.892	8.326	7.892	8.158	290,732	+0.30(+3.83%)
Dec 22, 2008	7.884	8.078	7.583	7.857	145,557	-0.24(-2.95%)
Dec 19, 2008	7.777	8.255	7.609	8.096	447,774	+0.12(+1.55%)
Dec 18, 2008	7.698	8.016	7.485	7.972	249,742	+0.45(+6.00%)
Dec 17, 2008	7.910	7.910	7.362	7.521	222,950	-0.44(-5.56%)
Dec 16, 2008	7.123	8.034	7.123	7.963	333,978	+0.25(+3.21%)
Dec 15, 2008	7.052	7.804	6.928	7.715	338,801	+0.83(+12.08%)
Dec 12, 2008	7.149	7.441	6.432	6.884	180,076	-0.63(-8.36%)
Dec 11, 2008	7.415	7.662	6.778	7.512	332,611	+0.53(+7.60%)
Dec 10, 2008	7.521	7.521	6.946	6.981	147,091	-0.58(-7.61%)
Dec 09, 2008	7.308	7.662	7.246	7.556	374,871	-0.05(-0.70%)
Dec 08, 2008	7.459	7.884	7.370	7.609	160,443	+0.44(+6.17%)
Dec 05, 2008	7.255	7.353	6.848	7.167	104,290	-0.28(-3.80%)
Dec 04, 2008	6.990	7.786	6.990	7.450	284,958	+0.28(+3.95%)
Dec 03, 2008	6.733	7.326	6.654	7.167	355,680	-0.56(-7.22%)
Dec 02, 2008	6.866	7.724	6.866	7.724	425,448	+1.22(+18.78%)
Dec 01, 2008	6.972	7.609	6.371	6.503	171,160	-1.22(-15.81%)
Nov 28, 2008	6.636	7.985	6.503	7.724	229,464	+1.00(+14.87%)
Nov 26, 2008	7.423	7.423	6.724	6.724	276,784	-0.70(-9.42%)
Nov 25, 2008	7.078	8.158	7.052	7.423	808,652	+0.47(+6.74%)
Nov 24, 2008	6.990	7.140	5.813	6.955	566,089	+0.48(+7.38%)
Nov 21, 2008	6.326	6.583	5.300	6.477	589,578	+1.29(+24.91%)
Nov 20, 2008	6.530	6.530	5.176	5.185	612,458	-1.84(-26.20%)
Nov 19, 2008	7.016	7.636	6.972	7.025	394,215	+0.01(+0.13%)
Nov 18, 2008	6.910	7.096	6.680	7.016	431,335	+0.11(+1.54%)
Nov 17, 2008	6.875	7.397	6.778	6.910	249,255	+0.09(+1.30%)
Nov 14, 2008	7.078	7.394	6.432	6.822	200,676	-0.46(-6.32%)
Nov 13, 2008	6.636	8.060	6.574	7.282	471,592	+0.65(+9.73%)
Nov 12, 2008	6.592	7.140	6.592	6.636	242,989	-0.60(-8.31%)
Nov 11, 2008	6.636	7.282	6.636	7.238	323,754	+0.51(+7.63%)
Nov 10, 2008	7.919	7.945	6.583	6.724	347,154	-0.95(-12.34%)
Nov 07, 2008	7.777	7.795	7.193	7.671	258,304	+0.36(+4.96%)
Nov 06, 2008	8.034	8.114	7.308	7.308	165,710	-0.73(-9.03%)
Nov 05, 2008	8.096	8.397	7.751	8.034	423,440	-0.06(-0.76%)
Nov 04, 2008	7.972	8.414	7.972	8.096	301,428	+0.08(+0.99%)
Nov 03, 2008	7.308	8.069	7.308	8.016	133,027	+0.60(+8.11%)
Oct 31, 2008	7.300	7.698	6.768	7.415	537,935	+0.20(+2.82%)
Oct 30, 2008	7.689	7.822	7.087	7.211	328,936	-0.48(-6.21%)
Oct 29, 2008	7.618	7.839	7.397	7.689	210,359	+0.01(+0.12%)
Oct 28, 2008	7.636	7.875	7.525	7.680	288,795	+0.22(+2.97%)
Oct 27, 2008	7.742	7.786	7.459	7.459	196,722	-0.13(-1.75%)
Oct 24, 2008	7.990	8.273	7.592	7.592	82,614	-0.88(-10.34%)
Oct 23, 2008	7.769	8.485	7.769	8.467	149,398	+0.02(+0.21%)
Oct 22, 2008	8.476	8.636	8.352	8.450	223,254	-0.26(-2.95%)
Oct 21, 2008	8.839	8.839	8.397	8.706	92,138	+0.19(+2.18%)
Oct 20, 2008	9.149	9.149	8.406	8.521	158,426	-0.11(-1.23%)
Oct 17, 2008	8.317	8.881	8.237	8.627	109,582	+0.18(+2.09%)
Oct 16, 2008	7.353	8.653	7.353	8.450	667,989	+0.48(+5.99%)
Oct 15, 2008	9.883	9.963	7.972	7.972	349,531	-2.03(-20.27%)
Oct 14, 2008	9.556	10.48	9.113	9.998	179,728	+0.81(+8.76%)
Oct 13, 2008	9.290	9.857	8.848	9.193	166,099	+0.21(+2.36%)
Oct 10, 2008	9.149	9.326	8.344	8.981	273,120	-0.17(-1.84%)
Oct 09, 2008	8.759	9.273	8.759	9.149	125,131	+0.39(+4.44%)
Oct 08, 2008	8.184	9.166	7.167	8.759	378,515	+0.58(+7.14%)
Oct 07, 2008	9.025	9.237	8.034	8.176	321,059	-0.76(-8.51%)
Oct 06, 2008	9.680	9.680	8.618	8.936	297,657	-0.80(-8.18%)
Oct 03, 2008	9.865	9.936	9.529	9.733	666,258	-0.04(-0.45%)
Oct 02, 2008	10.85	10.86	9.697	9.777	521,157	-1.17(-10.67%)
Oct 01, 2008	12.09	12.09	10.90	10.94	710,332	-0.26(-2.29%)
Sep 30, 2008	11.90	12.12	11.20	11.20	402,664	-0.65(-5.52%)
Sep 29, 2008	12.33	12.33	11.50	11.86	551,528	-0.48(-3.87%)
Sep 26, 2008	12.82	12.82	11.96	12.33	0	+0.10(+0.80%)
Sep 25, 2008	12.12	12.62	11.99	12.24	181,186	-0.05(-0.43%)
Sep 24, 2008	12.25	12.47	12.12	12.29	422,688	-0.06(-0.50%)
Sep 23, 2008	12.39	12.53	12.17	12.35	86,416	-0.04(-0.28%)
Sep 22, 2008	11.82	12.80	11.82	12.39	383,323	-0.04(-0.36%)
Sep 19, 2008	12.10	12.71	11.94	12.43	0	+0.39(+3.23%)
Sep 18, 2008	12.36	12.56	11.74	12.04	306,799	+0.07(+0.59%)
Sep 17, 2008	12.38	12.38	11.72	11.97	311,189	-0.12(-0.95%)
Sep 16, 2008	12.38	12.38	11.28	12.09	438,920	+0.08(+0.66%)
Sep 15, 2008	12.38	12.63	11.41	12.01	195,964	-0.21(-1.74%)
Sep 12, 2008	11.74	12.30	11.74	12.22	254,449	+0.19(+1.54%)
Sep 11, 2008	12.39	12.39	11.52	12.03	215,142	-0.27(-2.23%)
Sep 10, 2008	11.93	12.31	11.64	12.31	768,368	+0.53(+4.51%)
Sep 09, 2008	11.38	11.94	11.15	11.78	659,753	-0.04(-0.30%)
Sep 08, 2008	11.81	12.24	11.67	11.81	748,209	+0.19(+1.68%)
Sep 05, 2008	11.07	11.79	11.07	11.62	0	+0.26(+2.26%)
Sep 04, 2008	11.49	11.57	11.12	11.36	319,125	-0.21(-1.83%)
Sep 03, 2008	11.80	11.80	11.46	11.57	467,393	-0.02(-0.15%)
Sep 02, 2008	11.11	11.79	11.11	11.59	317,373	+0.09(+0.77%)
Aug 29, 2008	10.98	11.76	10.97	11.50	601,182	+0.01(+0.08%)
Aug 28, 2008	10.62	11.56	10.58	11.49	276,731	+0.83(+7.80%)
Aug 27, 2008	10.20	10.76	10.18	10.66	379,623	+0.04(+0.42%)
Aug 26, 2008	10.79	10.98	10.08	10.62	564,005	-0.43(-3.92%)
Aug 25, 2008	11.50	11.64	10.94	11.05	334,722	-0.72(-6.09%)
Aug 22, 2008	11.21	11.86	10.96	11.77	391,657	+0.57(+5.06%)
Aug 21, 2008	10.77	11.33	10.77	11.20	753,206	-0.08(-0.71%)
Aug 20, 2008	10.97	11.57	10.61	11.28	371,292	+0.27(+2.49%)
Aug 19, 2008	10.62	11.41	10.43	11.01	624,741	+0.50(+4.80%)
Aug 18, 2008	9.963	10.52	9.742	10.50	363,729	+0.63(+6.36%)
Aug 15, 2008	9.653	9.901	9.573	9.874	0	+0.09(+0.90%)
Aug 14, 2008	9.777	9.954	9.680	9.786	936,606	+0.01(+0.09%)
Aug 13, 2008	10.09	10.13	9.706	9.777	1,809,203	-0.32(-3.15%)
Aug 12, 2008	9.556	10.57	9.069	10.10	1,783,947	-0.30(-2.89%)
Aug 11, 2008	9.883	10.79	9.883	10.40	1,455,890	-0.21(-2.00%)
Aug 08, 2008	11.43	11.43	10.33	10.61	1,338,757	+0.00(+0.00%)
Aug 07, 2008	10.80	11.26	10.56	10.61	2,339,302	-1.06(-9.10%)
Aug 06, 2008	10.79	11.85	10.66	11.67	1,874,291	+0.19(+1.62%)
Aug 05, 2008	9.786	11.77	9.786	11.48	2,171,575	+0.58(+5.36%)
Aug 04, 2008	11.64	11.80	10.63	10.90	1,669,258	-0.73(-6.31%)
Aug 01, 2008	12.79	12.79	11.06	11.64	3,585,344	-1.19(-9.31%)
Jul 31, 2008	10.75	13.43	10.71	12.83	2,113,948	+1.77(+16.00%)
Jul 30, 2008	11.06	11.06	11.06	11.06	0	+0.00(+0.00%)
Jul 29, 2008	11.06	11.50	11.06	11.06	1,243	-0.44(-3.85%)
Jul 28, 2008	11.06	11.50	11.06	11.50	2,825	-0.44(-3.70%)
Jul 25, 2008	11.94	11.94	11.94	11.94	2,373	+0.35(+3.05%)
Jul 24, 2008	11.59	11.59	11.59	11.59	2,825	-0.35(-2.96%)
Jul 23, 2008	11.94	11.94	11.94	11.94	5,651	+0.00(+0.00%)
Jul 22, 2008	11.94	11.94	11.94	11.94	0	+0.00(+0.00%)
Jul 21, 2008	12.39	12.39	11.94	11.94	2,712	-0.44(-3.57%)

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.