Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	12.08	12.24	12.08	12.21	650	-0.01(-0.10%)
Aug 28, 2009	12.36	12.36	12.22	12.22	1,400	-0.14(-1.17%)
Aug 27, 2009	12.21	12.37	12.15	12.37	5,100	+0.11(+0.89%)
Aug 26, 2009	12.29	12.31	12.22	12.26	2,900	-0.13(-1.04%)
Aug 25, 2009	12.47	12.50	12.39	12.39	5,600	+0.03(+0.21%)
Aug 24, 2009	12.40	12.40	12.31	12.36	5,000	+0.11(+0.87%)
Aug 21, 2009	12.30	12.30	12.21	12.25	1,800	-0.00(-0.04%)
Aug 20, 2009	12.09	12.26	12.09	12.26	900	+0.19(+1.56%)
Aug 19, 2009	11.89	12.08	11.86	12.07	1,500	+0.09(+0.75%)
Aug 18, 2009	11.95	11.99	11.90	11.98	7,600	+0.05(+0.41%)
Aug 17, 2009	11.94	11.98	11.64	11.93	7,400	-0.07(-0.58%)
Aug 14, 2009	12.13	12.13	11.99	12.00	2,600	-0.18(-1.47%)
Aug 13, 2009	12.16	12.19	12.10	12.18	2,500	+0.28(+2.39%)
Aug 12, 2009	11.92	12.00	11.88	11.89	5,500	+0.00(+0.03%)
Aug 11, 2009	12.06	12.07	11.86	11.89	2,200	-0.24(-1.97%)
Aug 10, 2009	12.25	12.30	12.13	12.13	6,700	-0.18(-1.47%)
Aug 07, 2009	12.32	12.32	12.28	12.31	2,200	-0.12(-1.00%)
Aug 06, 2009	12.42	12.44	12.30	12.44	1,900	+0.12(+1.00%)
Aug 05, 2009	12.34	12.34	12.31	12.31	4,400	+0.07(+0.55%)
Aug 04, 2009	12.43	12.44	12.23	12.24	11,400	-0.10(-0.84%)
Jul 31, 2009		12.35	12.35	12.35	0	+0.10(+0.85%)
Jul 30, 2009	12.07	12.28	12.07	12.24	4,000	+0.23(+1.96%)
Jul 29, 2009	12.05	12.05	11.95	12.01	3,400	+0.02(+0.13%)
Jul 28, 2009	12.26	12.26	11.99	11.99	2,300	-0.29(-2.38%)
Jul 27, 2009	12.35	12.35	12.29	12.29	2,400	-0.12(-0.96%)
Jul 24, 2009	12.50	12.50	12.41	12.41	1,300	-0.07(-0.54%)
Jul 23, 2009	12.36	12.56	12.36	12.47	1,300	+0.13(+1.04%)
Jul 22, 2009	12.32	12.36	12.32	12.34	900	+0.14(+1.18%)
Jul 21, 2009	12.35	12.35	12.20	12.20	4,200	-0.09(-0.76%)
Jul 20, 2009	12.26	12.29	12.26	12.29	300	+0.18(+1.50%)
Jul 17, 2009	12.06	12.13	12.00	12.11	2,400	+0.06(+0.49%)
Jul 16, 2009	12.00	12.05	11.97	12.05	5,900	-0.00(-0.01%)
Jul 15, 2009	12.15	12.15	12.00	12.05	3,100	+0.06(+0.54%)
Jul 14, 2009	11.95	12.00	11.93	11.99	2,900	+0.12(+1.01%)
Jul 13, 2009	11.72	11.87	11.72	11.87	1,700	+0.23(+1.99%)
Jul 09, 2009	11.64	11.64	11.64	11.64	0	+0.14(+1.19%)
Jul 08, 2009	11.49	11.50	11.49	11.50	500	-0.20(-1.70%)
Jul 07, 2009	11.60	11.70	11.60	11.70	900	+0.10(+0.90%)
Jul 06, 2009	11.59	11.60	11.34	11.60	8,300	-0.13(-1.08%)
Jul 02, 2009	11.69	11.72	11.50	11.72	6,682	+0.28(+2.44%)
Jun 30, 2009		11.44	11.44	11.44	0	-0.11(-0.93%)
Jun 29, 2009	11.56	11.79	11.55	11.55	2,900	-0.24(-2.05%)
Jun 26, 2009	11.57	11.79	11.57	11.79	900	+0.29(+2.55%)
Jun 25, 2009	11.48	11.57	11.47	11.50	2,800	+0.10(+0.87%)
Jun 24, 2009	11.34	11.49	11.34	11.40	3,200	+0.02(+0.18%)
Jun 23, 2009	11.43	11.43	11.00	11.38	2,400	-0.15(-1.34%)
Jun 22, 2009	11.35	11.53	11.35	11.53	3,200	-0.38(-3.18%)
Jun 19, 2009	12.04	12.04	11.91	11.91	1,300	-0.12(-0.98%)
Jun 18, 2009	12.14	12.14	12.03	12.03	2,400	+0.25(+2.13%)
Jun 17, 2009	11.55	11.78	11.54	11.78	1,800	-0.05(-0.44%)
Jun 16, 2009	12.04	12.04	11.83	11.83	3,400	-0.08(-0.67%)
Jun 15, 2009	12.22	12.22	11.88	11.91	2,900	-0.58(-4.62%)
Jun 12, 2009	12.41	12.49	12.41	12.49	2,300	-0.20(-1.60%)
Jun 11, 2009	12.67	12.78	12.67	12.69	1,100	+0.18(+1.40%)
Jun 10, 2009	12.54	12.54	12.39	12.51	4,700	+0.37(+3.01%)
Jun 09, 2009	11.87	12.18	11.87	12.15	11,800	+0.45(+3.88%)
Jun 08, 2009	11.83	11.83	11.70	11.70	1,800	-0.13(-1.07%)
Jun 05, 2009	11.72	11.82	11.70	11.82	500	+0.02(+0.16%)
Jun 04, 2009	11.85	11.85	11.72	11.80	2,100	+0.12(+1.00%)
Jun 03, 2009	12.19	12.20	11.65	11.69	4,800	-0.81(-6.52%)
Jun 02, 2009	12.19	12.50	12.10	12.50	2,200	+0.49(+4.08%)
Jun 01, 2009	12.00	12.07	11.91	12.01	9,700	+0.23(+1.94%)
May 29, 2009	11.72	11.82	11.69	11.78	3,000	+0.40(+3.49%)
May 28, 2009	11.46	11.50	11.38	11.38	1,100	-0.07(-0.63%)
May 27, 2009	11.60	11.60	11.46	11.46	1,400	-0.13(-1.08%)
May 26, 2009	11.05	11.58	11.02	11.58	2,500	+0.50(+4.52%)
May 22, 2009	10.98	11.08	10.96	11.08	1,600	+0.19(+1.76%)
May 21, 2009	10.89	10.89	10.89	10.89	300	-0.34(-3.00%)
May 20, 2009	11.01	11.24	11.00	11.23	1,700	+0.15(+1.34%)
May 19, 2009	11.07	11.08	10.96	11.08	3,400	+0.30(+2.75%)
May 17, 2009		10.78	10.78	10.78	0	+0.00(+0.00%)
May 15, 2009	10.75	10.78	10.73	10.78	3,000	-0.01(-0.13%)
May 14, 2009	10.52	10.80	10.52	10.80	2,300	+0.13(+1.26%)
May 13, 2009	10.91	10.91	10.66	10.66	6,000	-0.28(-2.57%)
May 12, 2009	11.26	11.26	10.94	10.94	6,928	-0.10(-0.92%)
May 11, 2009	11.06	11.06	11.04	11.04	4,700	+0.04(+0.34%)
May 08, 2009	10.97	11.04	10.96	11.01	600	+0.13(+1.19%)
May 07, 2009	10.81	11.03	10.69	10.88	2,900	+0.29(+2.79%)
May 06, 2009	10.43	10.58	10.43	10.58	2,400	+0.11(+1.09%)
May 05, 2009	10.46	10.47	10.44	10.47	500	+0.17(+1.63%)
May 04, 2009	10.30	10.30	10.30	10.30	800	-0.00(-0.05%)
May 01, 2009	10.25	10.32	10.21	10.31	900	-0.07(-0.66%)
Apr 30, 2009	10.35	10.37	10.34	10.37	700	+0.15(+1.45%)
Apr 29, 2009	10.34	10.35	10.22	10.23	3,900	+0.01(+0.05%)
Apr 28, 2009	10.29	10.29	10.20	10.22	3,500	+0.08(+0.74%)
Apr 27, 2009	10.32	10.32	10.14	10.15	1,700	-0.15(-1.48%)
Apr 24, 2009	10.30	10.30	10.30	10.30	100	-0.05(-0.51%)
Apr 23, 2009	10.29	10.35	10.28	10.35	6,090	+0.43(+4.34%)
Apr 22, 2009	9.812	9.920	9.812	9.920	300	-0.02(-0.20%)
Apr 21, 2009	9.942	10.05	9.940	9.940	5,400	-0.10(-1.00%)
Apr 20, 2009	10.15	10.15	10.03	10.04	1,300	-0.44(-4.21%)
Apr 17, 2009	10.41	10.48	10.41	10.48	300	-0.05(-0.46%)
Apr 16, 2009	10.53	10.53	10.53	10.53	500	+0.27(+2.67%)
Apr 15, 2009	10.26	10.26	10.26	10.26	100	+0.07(+0.65%)
Apr 14, 2009	10.18	10.20	10.15	10.19	3,600	+0.06(+0.62%)
Apr 13, 2009	10.00	10.13	9.963	10.13	7,000	+0.08(+0.75%)
Apr 09, 2009	9.950	10.05	9.945	10.05	2,900	+0.15(+1.49%)
Apr 08, 2009	10.08	10.08	9.904	9.904	4,214	-0.05(-0.46%)
Apr 07, 2009	9.936	10.03	9.936	9.950	2,200	-0.09(-0.88%)
Apr 06, 2009	9.904	10.04	9.880	10.04	700	-0.07(-0.65%)
Apr 03, 2009	10.10	10.15	10.05	10.10	10,000	+0.10(+1.00%)
Apr 02, 2009	10.05	10.11	10.00	10.00	3,450	+0.31(+3.19%)
Apr 01, 2009	9.593	9.694	9.593	9.694	600	-0.09(-0.95%)
Mar 31, 2009	9.534	9.787	9.534	9.787	2,700	+0.31(+3.29%)
Mar 30, 2009	9.824	9.824	9.476	9.476	1,600	-0.54(-5.43%)
Mar 26, 2009	9.996	10.04	9.996	10.02	2,600	+0.04(+0.45%)
Mar 25, 2009	9.976	9.976	9.976	9.976	1,000	-0.07(-0.71%)
Mar 24, 2009	10.01	10.14	9.949	10.05	1,000	+0.05(+0.47%)
Mar 23, 2009	10.04	10.04	10.00	10.00	800	-0.13(-1.28%)
Mar 20, 2009	10.14	10.14	10.12	10.13	1,700	-0.00(-0.02%)
Mar 19, 2009	10.27	10.27	10.12	10.13	5,700	+0.11(+1.06%)
Mar 18, 2009	10.08	10.08	10.03	10.03	500	+0.22(+2.29%)
Mar 17, 2009	9.800	9.800	9.800	9.800	600	-0.40(-3.91%)
Mar 16, 2009	10.17	10.20	10.17	10.20	2,500	+0.20(+2.00%)
Mar 13, 2009	10.10	10.15	9.995	10.000	3,600	-0.21(-2.06%)
Mar 12, 2009	10.06	10.21	9.987	10.21	3,900	+0.35(+3.56%)
Mar 11, 2009	9.860	9.860	9.697	9.859	1,650	+0.07(+0.77%)
Mar 10, 2009	9.517	9.784	9.512	9.784	4,300	+0.35(+3.74%)
Mar 09, 2009	9.431	9.431	9.431	9.431	200	-0.40(-4.10%)
Mar 06, 2009	9.834	9.834	9.832	9.834	3,600	-0.34(-3.30%)
Mar 05, 2009	10.15	10.17	10.06	10.17	1,400	+0.19(+1.86%)
Mar 04, 2009	10.10	10.15	9.984	9.984	3,900	-0.35(-3.39%)
Mar 02, 2009	10.30	10.34	10.09	10.33	12,300	-0.52(-4.76%)
Feb 27, 2009	10.94	10.96	10.84	10.85	1,539	-0.00(-0.01%)
Feb 26, 2009	10.85	10.85	10.85	10.85	100	+0.61(+5.95%)
Feb 25, 2009	10.63	10.63	10.24	10.24	6,947	+0.10(+1.03%)
Feb 24, 2009	9.485	10.14	9.485	10.14	2,600	+0.62(+6.56%)
Feb 23, 2009	9.804	9.804	9.514	9.514	1,700	-0.21(-2.11%)
Feb 20, 2009	9.720	9.792	9.720	9.720	1,000	-0.36(-3.54%)
Feb 19, 2009	10.10	10.29	10.06	10.08	1,600	+0.09(+0.94%)
Feb 18, 2009	9.969	10.13	9.961	9.982	1,800	-0.21(-2.08%)
Feb 17, 2009	10.43	10.43	10.12	10.19	3,400	-0.25(-2.42%)
Feb 13, 2009	10.55	10.57	10.42	10.45	3,100	-0.16(-1.54%)
Feb 12, 2009	10.61	10.91	10.61	10.61	1,200	-0.33(-3.03%)
Feb 11, 2009	10.93	10.94	10.93	10.94	300	-0.08(-0.71%)
Feb 10, 2009	11.18	11.26	11.02	11.02	1,700	-0.21(-1.90%)
Feb 09, 2009	11.40	11.40	11.23	11.23	500	-0.11(-0.98%)
Feb 06, 2009	11.35	11.35	11.35	11.35	4,542	+0.25(+2.23%)
Feb 05, 2009	11.10	11.10	11.10	11.10	100	+0.01(+0.12%)
Feb 04, 2009	11.18	11.18	11.09	11.09	600	+0.02(+0.21%)
Feb 03, 2009	11.05	11.06	11.05	11.06	400	+0.15(+1.42%)
Feb 02, 2009	11.12	11.20	10.91	10.91	4,700	-0.24(-2.15%)
Jan 30, 2009	11.08	11.15	11.08	11.15	500	-0.07(-0.65%)
Jan 29, 2009	11.23	11.23	11.21	11.22	2,600	-0.27(-2.37%)
Jan 28, 2009	11.57	11.81	11.49	11.49	900	+0.50(+4.52%)
Jan 27, 2009		10.99	10.99	10.99	0	+0.00(+0.00%)
Jan 26, 2009	11.48	11.49	10.99	10.99	2,700	+0.18(+1.71%)
Jan 23, 2009	10.83	10.86	10.70	10.81	1,100	-0.08(-0.70%)
Jan 22, 2009	10.95	10.95	10.71	10.89	1,230	-0.06(-0.52%)
Jan 21, 2009	10.80	10.94	10.80	10.94	700	-0.07(-0.60%)
Jan 20, 2009	11.46	11.46	10.92	11.01	800	-0.85(-7.20%)
Jan 16, 2009	11.44	11.86	11.39	11.86	3,000	+0.93(+8.53%)
Jan 15, 2009	11.03	11.03	10.79	10.93	2,600	-0.30(-2.68%)
Jan 14, 2009	11.17	11.29	11.04	11.23	8,900	-0.18(-1.55%)
Jan 13, 2009	11.61	11.61	11.41	11.41	1,800	-0.41(-3.49%)
Jan 12, 2009	11.84	11.84	11.45	11.82	1,200	-0.06(-0.51%)
Jan 09, 2009	11.88	12.00	11.87	11.88	1,600	-0.28(-2.34%)
Jan 08, 2009	12.69	12.69	12.17	12.17	1,600	-0.54(-4.22%)
Jan 07, 2009	12.91	12.93	12.66	12.70	1,900	-0.64(-4.81%)
Jan 06, 2009	13.39	13.39	13.34	13.34	700	-0.01(-0.07%)
Jan 05, 2009	13.24	13.38	13.24	13.35	1,700	+0.22(+1.66%)
Jan 02, 2009	12.95	13.14	12.95	13.14	300	+0.39(+3.02%)
Dec 31, 2008	13.04	13.04	12.75	12.75	3,960	+0.11(+0.87%)
Dec 30, 2008	12.07	12.64	12.06	12.64	2,200	+0.77(+6.47%)
Dec 29, 2008	11.99	12.02	11.87	11.87	5,300	-0.24(-1.99%)
Dec 26, 2008	12.11	12.11	12.11	12.11	0	+0.00(+0.00%)
Dec 24, 2008	11.98	12.11	11.95	12.11	800	+0.32(+2.75%)
Dec 23, 2008	11.52	11.79	11.52	11.79	1,635	-0.00(-0.03%)
Dec 22, 2008	12.60	12.60	11.79	11.79	500	-0.66(-5.29%)
Dec 19, 2008	11.78	12.45	11.78	12.45	300	+0.46(+3.82%)
Dec 18, 2008	11.85	12.00	11.85	11.99	3,215	+0.49(+4.27%)
Dec 17, 2008	11.50	11.50	11.50	11.50	300	-0.00(-0.04%)
Dec 16, 2008	10.77	11.51	10.77	11.51	1,200	+0.73(+6.76%)
Dec 15, 2008	10.65	10.81	10.65	10.78	7,284	+0.63(+6.19%)
Dec 12, 2008	10.29	10.29	10.15	10.15	800	-0.18(-1.74%)
Dec 11, 2008	10.56	11.02	10.33	10.33	6,600	-0.34(-3.21%)
Dec 10, 2008	10.39	11.01	10.39	10.67	1,300	+0.75(+7.58%)
Dec 09, 2008	10.27	10.32	9.921	9.921	1,800	-0.64(-6.04%)
Dec 08, 2008	9.539	10.56	9.539	10.56	6,545	+1.31(+14.13%)
Dec 05, 2008	9.245	9.252	8.893	9.252	3,900	-0.19(-1.97%)
Dec 04, 2008	9.854	9.854	9.438	9.438	6,100	-0.30(-3.08%)
Dec 03, 2008	9.699	10.01	9.555	9.738	8,200	-0.82(-7.80%)
Dec 02, 2008		10.56	10.56	10.56	0	+0.00(+0.00%)
Dec 01, 2008	10.92	10.92	10.56	10.56	2,700	-0.35(-3.17%)
Nov 28, 2008	10.83	10.91	10.72	10.91	1,400	+0.45(+4.26%)
Nov 26, 2008	10.01	10.46	10.01	10.46	1,700	+0.93(+9.78%)
Nov 25, 2008		9.530	9.530	9.530	6,412	+0.00(+0.00%)
Nov 24, 2008	9.074	9.664	9.074	9.530	8,400	+0.30(+3.30%)
Nov 21, 2008	9.386	9.386	8.932	9.226	10,700	-0.12(-1.32%)
Nov 20, 2008	9.885	9.885	9.346	9.349	21,680	-1.15(-10.96%)
Nov 19, 2008	11.04	11.04	10.50	10.50	2,200	-0.35(-3.23%)
Nov 18, 2008	10.84	10.86	10.83	10.85	1,800	-0.14(-1.31%)
Nov 17, 2008	11.15	11.19	10.96	10.99	4,100	-0.13(-1.14%)
Nov 14, 2008	11.42	11.42	11.12	11.12	3,100	-0.23(-2.02%)
Nov 13, 2008	11.27	11.39	11.26	11.35	1,200	+0.03(+0.30%)
Nov 12, 2008	11.43	11.75	11.32	11.32	6,000	-0.39(-3.35%)
Nov 11, 2008	11.88	11.88	11.55	11.71	3,550	-0.02(-0.14%)
Nov 10, 2008	12.27	12.27	11.73	11.73	4,603	-0.38(-3.11%)
Nov 07, 2008	12.11	12.11	12.10	12.10	500	+0.15(+1.27%)
Nov 06, 2008	12.16	12.16	11.95	11.95	10,800	-0.65(-5.19%)
Nov 05, 2008	12.73	12.73	12.61	12.61	600	+0.01(+0.04%)
Nov 04, 2008	12.60	12.60	12.20	12.60	900	+1.55(+13.98%)
Nov 03, 2008		11.05	11.05	11.05	0	+0.00(+0.00%)
Oct 31, 2008	10.89	11.05	10.81	11.05	1,100	+0.01(+0.05%)
Oct 30, 2008	11.12	11.12	10.89	11.05	2,900	+0.16(+1.50%)
Oct 29, 2008	10.67	11.04	10.67	10.89	12,100	+0.76(+7.48%)
Oct 28, 2008	10.47	10.65	10.08	10.13	5,200	-0.12(-1.18%)
Oct 27, 2008	9.979	10.26	9.979	10.25	1,900	-0.13(-1.22%)
Oct 24, 2008	10.38	10.38	9.950	10.38	7,300	-0.22(-2.08%)
Oct 23, 2008	10.60	11.00	10.60	10.60	3,100	-0.83(-7.25%)
Oct 22, 2008	11.42	11.42	11.42	11.42	200	-0.67(-5.55%)
Oct 21, 2008	12.10	12.10	11.97	12.10	1,300	-0.41(-3.30%)
Oct 20, 2008	12.51	12.51	11.95	12.51	2,100	+0.83(+7.07%)
Oct 17, 2008	11.68	11.73	11.28	11.68	2,200	+0.38(+3.36%)
Oct 16, 2008	11.30	11.30	10.65	11.30	3,500	+0.11(+0.97%)
Oct 15, 2008	11.19	11.19	10.77	11.19	1,900	-0.80(-6.67%)
Oct 14, 2008	11.51	12.31	11.99	11.99	6,300	+0.48(+4.19%)
Oct 13, 2008		11.51	11.51	11.51	0	+0.00(+0.00%)
Oct 10, 2008	11.51	11.52	10.01	11.51	8,000	-0.35(-2.94%)
Oct 09, 2008	11.86	12.23	11.52	11.86	12,025	-0.02(-0.17%)
Oct 08, 2008	11.88	12.10	11.84	11.88	19,600	-0.45(-3.64%)
Oct 07, 2008	12.82	12.94	12.18	12.33	7,000	-0.49(-3.84%)
Oct 06, 2008	12.82	14.04	12.59	12.82	20,200	-1.28(-9.07%)
Oct 03, 2008	14.10	14.41	14.08	14.10	3,400	-0.22(-1.56%)
Oct 02, 2008	14.32	14.42	14.23	14.32	1,300	-0.41(-2.79%)
Oct 01, 2008	14.74	15.02	14.72	14.74	2,500	-0.19(-1.29%)
Sep 30, 2008	14.93	14.95	14.61	14.93	900	+0.03(+0.18%)
Sep 29, 2008	15.70	15.68	14.65	14.90	3,400	-0.80(-5.07%)
Sep 26, 2008	15.70	15.70	15.70	15.70	600	-0.49(-3.02%)
Sep 25, 2008	16.19	16.19	16.19	16.19	0	+0.00(+0.00%)
Sep 24, 2008	16.19	16.19	16.19	16.19	500	-0.00(-0.00%)
Sep 23, 2008	16.24	16.30	16.03	16.19	3,000	-0.05(-0.32%)
Sep 22, 2008	16.24	16.75	16.22	16.24	4,585	-0.76(-4.46%)
Sep 19, 2008	17.00	17.00	15.24	17.00	1,600	+1.90(+12.55%)
Sep 18, 2008	15.10	15.53	14.81	15.10	5,600	-0.15(-0.96%)
Sep 17, 2008	15.25	15.68	15.25	15.25	4,100	-0.07(-0.43%)
Sep 16, 2008	15.31	15.31	15.12	15.31	1,700	+0.06(+0.39%)
Sep 15, 2008	15.26	15.35	15.00	15.26	5,300	-0.10(-0.68%)
Sep 12, 2008	15.36	15.36	14.98	15.36	900	+0.40(+2.70%)
Sep 11, 2008	14.95	14.96	14.58	14.95	2,300	+0.13(+0.91%)
Sep 10, 2008	14.82	15.10	14.82	14.82	1,500	-0.18(-1.20%)
Sep 09, 2008	15.00	15.54	15.00	15.00	2,400	-0.93(-5.83%)
Sep 08, 2008	15.93	15.93	15.65	15.93	2,100	+0.16(+1.03%)
Sep 05, 2008		15.77	15.77	15.77	0	+0.00(+0.00%)
Sep 04, 2008	15.77	15.80	15.77	15.77	500	-0.11(-0.70%)
Sep 03, 2008	15.88	15.89	15.81	15.88	6,900	+0.12(+0.75%)

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.