Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	6.687	7.038	6.687	7.038	2,094	+0.21(+3.08%)
Sep 29, 2009	6.828	7.002	6.828	6.828	1,618	-0.01(-0.08%)
Sep 28, 2009	6.834	7.038	6.834	6.834	1,999	-0.13(-1.81%)
Sep 25, 2009	7.007	7.007	6.960	6.960	2,284	-0.17(-2.36%)
Sep 24, 2009	7.038	7.181	6.933	7.128	5,949	+0.33(+4.79%)
Sep 23, 2009	7.186	7.186	6.629	6.802	7,758	+0.11(+1.57%)
Sep 22, 2009	7.209	7.209	6.697	6.697	29,657	-0.72(-9.77%)
Sep 21, 2009	7.616	7.616	7.354	7.422	4,719	-0.43(-5.49%)
Sep 18, 2009	7.503	7.853	7.364	7.853	5,187	+0.21(+2.75%)
Sep 17, 2009	7.769	7.769	7.643	7.643	1,715	-0.11(-1.36%)
Sep 16, 2009	7.459	7.832	7.417	7.748	6,568	+0.33(+4.46%)
Sep 15, 2009	7.065	7.459	6.828	7.417	6,305	+0.22(+3.07%)
Sep 14, 2009	6.970	7.222	6.970	7.196	7,080	+0.23(+3.32%)
Sep 11, 2009	6.828	6.965	6.828	6.965	2,547	+0.07(+0.99%)
Sep 10, 2009	6.750	6.928	6.702	6.897	6,939	+0.16(+2.36%)
Sep 08, 2009	6.697	6.738	6.738	6.738	3,046	-0.13(-1.86%)
Sep 04, 2009	6.928	6.928	6.518	6.865	2,474	-0.07(-0.98%)
Sep 03, 2009	6.471	6.933	6.471	6.933	3,571	+0.29(+4.35%)
Sep 02, 2009	6.960	6.960	6.618	6.645	9,576	-0.32(-4.53%)
Sep 01, 2009	7.469	7.616	6.923	6.960	14,141	-0.53(-7.02%)
Aug 31, 2009	6.928	7.616	6.855	7.485	17,703	+0.71(+10.47%)
Aug 28, 2009	8.273	8.404	6.771	6.776	32,859	-1.58(-18.87%)
Aug 27, 2009	8.672	8.672	8.036	8.352	13,993	-0.42(-4.79%)
Aug 26, 2009	9.145	9.297	8.772	8.772	29,950	-0.08(-0.89%)
Aug 25, 2009	8.562	9.192	8.562	8.851	20,412	+0.24(+2.74%)
Aug 24, 2009	7.805	8.814	7.485	8.614	36,477	+1.13(+15.09%)
Aug 21, 2009	7.065	7.721	6.986	7.485	16,321	+0.60(+8.78%)
Aug 20, 2009	6.146	6.944	6.146	6.881	29,931	+0.74(+11.97%)
Aug 19, 2009	6.303	6.303	5.972	6.146	3,647	-0.16(-2.50%)
Aug 18, 2009	6.072	6.303	5.972	6.303	14,469	+0.32(+5.26%)
Aug 17, 2009	5.935	6.292	5.762	5.988	5,502	+0.07(+1.15%)
Aug 14, 2009	5.741	5.925	5.258	5.920	17,218	+0.17(+3.02%)
Aug 13, 2009	5.429	5.888	5.363	5.746	11,061	+0.18(+3.21%)
Aug 12, 2009	4.979	5.646	4.979	5.568	14,063	+0.32(+6.00%)
Aug 11, 2009	4.990	5.289	4.775	5.253	28,688	+0.08(+1.52%)
Aug 10, 2009	4.607	5.174	4.139	5.174	41,891	+0.53(+11.43%)
Aug 07, 2009	4.727	5.626	3.939	4.643	81,022	+0.03(+0.68%)
Aug 06, 2009	3.609	5.205	3.609	4.612	131,967	+1.17(+33.84%)
Aug 05, 2009	3.446	3.446	3.446	3.446	190	+0.16(+4.96%)
Aug 04, 2009	3.020	3.426	3.020	3.283	4,188	+0.25(+8.13%)
Aug 03, 2009	3.036	3.036	3.036	3.036	380	+0.06(+1.86%)
Jul 31, 2009	2.878	2.989	2.600	2.981	21,448	-0.06(-2.00%)
Jul 30, 2009	3.060	3.060	3.041	3.041	451	-0.16(-5.08%)
Jul 27, 2009	3.204	3.204	3.204	3.204	0	+0.02(+0.66%)
Jul 24, 2009	3.094	3.257	2.920	3.183	18,788	+0.11(+3.59%)
Jul 23, 2009	3.073	3.073	3.073	3.073	1,332	+0.05(+1.74%)
Jul 22, 2009	2.873	3.020	2.873	3.020	5,793	+0.24(+8.81%)
Jul 21, 2009	2.908	2.908	2.768	2.776	2,073	-0.03(-1.05%)
Jul 20, 2009	2.805	2.805	2.805	2.805	418	-0.11(-3.77%)
Jul 17, 2009	2.968	2.968	2.836	2.915	5,288	+0.01(+0.36%)
Jul 16, 2009	2.868	2.994	2.868	2.905	3,036	+0.01(+0.29%)
Jul 15, 2009	2.941	2.942	2.868	2.896	1,938	+0.03(+1.17%)
Jul 14, 2009	2.863	2.863	2.863	2.863	1,332	-0.16(-5.22%)
Jul 13, 2009	3.002	3.020	3.002	3.020	380	+0.11(+3.60%)
Jul 09, 2009	2.889	2.915	2.889	2.915	571	-0.13(-4.31%)
Jul 08, 2009	3.047	3.099	3.047	3.047	571	+0.00(+0.00%)
Jul 07, 2009	3.145	3.152	3.047	3.047	1,066	+0.00(+0.00%)
Jul 06, 2009	2.766	3.047	2.766	3.047	1,644	+0.21(+7.41%)
Jul 02, 2009	2.784	2.994	2.784	2.836	5,125	+0.16(+5.88%)
Jul 01, 2009	2.679	2.705	2.679	2.679	1,142	-0.03(-0.97%)
Jun 30, 2009	2.679	2.774	2.679	2.705	4,302	+0.03(+0.98%)
Jun 29, 2009	2.684	2.758	2.679	2.679	3,261	+0.06(+2.41%)
Jun 26, 2009	2.758	2.826	2.616	2.616	11,422	-0.12(-4.23%)
Jun 25, 2009	2.737	2.863	2.731	2.731	7,893	-0.06(-2.07%)
Jun 24, 2009	2.836	2.836	2.747	2.789	1,332	+0.01(+0.19%)
Jun 23, 2009	2.873	2.941	2.737	2.784	25,692	-0.11(-3.64%)
Jun 22, 2009	2.889	2.889	2.889	2.889	380	+0.01(+0.18%)
Jun 19, 2009	2.947	2.962	2.884	2.884	10,082	-0.07(-2.31%)
Jun 18, 2009	2.947	3.099	2.941	2.952	2,537	+0.04(+1.26%)
Jun 17, 2009	3.020	3.020	2.915	2.915	972	-0.16(-5.29%)
Jun 16, 2009	3.194	3.194	3.078	3.078	2,474	-0.15(-4.56%)
Jun 15, 2009	3.185	3.225	3.184	3.225	761	+0.26(+8.67%)
Jun 12, 2009	3.031	3.099	2.968	2.968	3,876	-0.01(-0.18%)
Jun 11, 2009	3.099	3.125	2.973	2.973	4,188	-0.19(-5.98%)
Jun 10, 2009	3.152	3.194	3.120	3.162	2,474	+0.08(+2.73%)
Jun 09, 2009	3.362	3.362	3.078	3.078	8,730	-0.11(-3.46%)
Jun 08, 2009	3.183	3.193	3.183	3.188	1,580	-0.08(-2.46%)
Jun 05, 2009	3.204	3.283	3.131	3.269	1,496	+0.08(+2.52%)
Jun 04, 2009	3.188	3.188	3.188	3.188	380	-0.02(-0.49%)
Jun 03, 2009	3.220	3.257	3.204	3.204	1,713	-0.05(-1.61%)
Jun 02, 2009	3.236	3.309	3.236	3.257	1,523	+0.03(+0.81%)
Jun 01, 2009	3.624	3.624	3.230	3.230	8,390	-0.39(-10.87%)
May 29, 2009	3.362	3.624	3.362	3.624	2,950	+0.26(+7.64%)
May 27, 2009	3.356	3.367	3.367	3.367	1,713	-0.03(-0.93%)
May 26, 2009	3.414	3.430	3.351	3.398	1,999	+0.05(+1.41%)
May 22, 2009	3.467	3.467	3.351	3.351	1,894	-0.13(-3.63%)
May 21, 2009	3.467	3.708	3.372	3.477	10,075	+0.01(+0.15%)
May 20, 2009	3.477	3.477	3.472	3.472	380	-0.04(-1.20%)
May 19, 2009	3.514	3.530	3.393	3.514	3,466	-0.05(-1.33%)
May 18, 2009	3.414	3.791	3.414	3.561	4,881	+0.15(+4.31%)
May 15, 2009	3.398	3.477	3.388	3.414	5,901	+0.02(+0.46%)
May 14, 2009	3.440	3.440	3.393	3.398	3,046	-0.12(-3.29%)
May 13, 2009	3.540	3.619	3.477	3.514	12,131	-0.09(-2.48%)
May 12, 2009	3.687	3.750	3.454	3.603	9,166	-0.16(-4.32%)
May 11, 2009	3.829	3.829	3.440	3.766	8,243	+0.23(+6.38%)
May 08, 2009	3.966	3.966	3.425	3.540	9,966	-0.72(-16.88%)
May 07, 2009	4.543	4.543	4.144	4.259	6,882	-0.43(-9.09%)
May 06, 2009	4.738	4.738	4.685	4.685	571	-0.06(-1.22%)
May 05, 2009	4.868	4.874	4.733	4.743	3,034	-0.09(-1.85%)
May 04, 2009	4.937	4.985	4.832	4.832	4,340	-0.10(-2.13%)
May 01, 2009	4.958	5.253	4.761	4.937	13,448	-0.02(-0.42%)
Apr 30, 2009	4.575	4.964	4.517	4.958	3,807	+0.46(+10.15%)
Apr 29, 2009	3.356	4.517	3.330	4.502	22,131	+1.19(+36.03%)
Apr 28, 2009	3.309	3.309	3.309	3.309	380	+0.05(+1.61%)
Apr 27, 2009	3.102	3.257	3.102	3.257	3,284	+0.11(+3.42%)
Apr 24, 2009	3.152	3.180	3.149	3.149	1,523	+0.04(+1.44%)
Apr 23, 2009	3.070	3.104	3.070	3.104	2,189	+0.06(+1.90%)
Apr 22, 2009	2.973	3.079	2.973	3.047	3,998	+0.02(+0.52%)
Apr 21, 2009	3.026	3.094	3.026	3.031	1,523	+0.04(+1.41%)
Apr 20, 2009	3.015	3.015	2.978	2.989	5,332	-0.03(-0.87%)
Apr 17, 2009	2.836	3.078	2.836	3.015	7,158	+0.24(+8.51%)
Apr 16, 2009	2.779	2.779	2.779	2.779	190	+0.02(+0.76%)
Apr 15, 2009	2.742	2.794	2.742	2.758	761	+0.06(+2.34%)
Apr 14, 2009	2.474	2.695	2.269	2.695	18,895	+0.42(+18.48%)
Apr 13, 2009	2.437	2.437	2.238	2.274	13,814	+0.04(+1.64%)
Apr 09, 2009	2.232	2.274	2.232	2.238	9,225	+0.05(+2.16%)
Apr 08, 2009	2.201	2.280	2.118	2.190	8,662	+0.01(+0.48%)
Apr 07, 2009	2.106	2.180	2.101	2.180	3,343	+0.05(+2.22%)
Apr 06, 2009	2.127	2.180	2.127	2.133	2,107	-0.02(-0.98%)
Apr 03, 2009	2.106	2.154	2.096	2.154	7,044	+0.01(+0.49%)
Apr 02, 2009	2.133	2.196	2.132	2.143	3,474	+0.04(+2.00%)
Apr 01, 2009	2.022	2.101	2.022	2.101	6,472	+0.10(+4.99%)
Mar 31, 2009	2.033	2.033	1.970	2.001	5,233	-0.03(-1.30%)
Mar 30, 2009	2.059	2.059	2.027	2.027	571	-0.05(-2.28%)
Mar 26, 2009	1.810	2.075	1.789	2.075	15,820	+0.24(+12.86%)
Mar 25, 2009	1.760	1.838	1.754	1.838	9,138	+0.08(+4.79%)
Mar 24, 2009	1.755	1.770	1.728	1.754	1,953	-0.05(-2.91%)
Mar 23, 2009	1.728	2.038	1.648	1.807	17,587	-0.08(-4.44%)
Mar 20, 2009	1.597	1.891	1.597	1.891	15,611	+0.29(+18.03%)
Mar 19, 2009	1.613	1.628	1.576	1.602	14,255	-0.01(-0.65%)
Mar 18, 2009	1.613	1.613	1.576	1.613	3,002	+0.04(+2.33%)
Mar 17, 2009	1.649	1.649	1.576	1.576	6,244	-0.04(-2.28%)
Mar 16, 2009	1.628	1.639	1.576	1.613	7,520	-0.05(-3.15%)
Mar 13, 2009	1.628	1.665	1.628	1.665	0	+0.01(+0.63%)
Mar 12, 2009	1.618	1.655	1.618	1.655	6,472	+0.05(+2.94%)
Mar 11, 2009	1.602	1.607	1.597	1.607	7,758	+0.01(+0.33%)
Mar 10, 2009	1.649	1.649	1.576	1.602	39,963	-0.05(-3.17%)
Mar 09, 2009	1.655	1.655	1.655	1.655	1,761	+0.01(+0.64%)
Mar 06, 2009	1.656	1.656	1.639	1.644	0	-0.01(-0.64%)
Mar 05, 2009	1.686	1.686	1.655	1.655	20,180	-0.05(-3.08%)
Mar 04, 2009	1.707	1.707	1.707	1.707	0	-0.06(-3.27%)
Mar 02, 2009	1.807	1.811	1.765	1.765	2,703	-0.07(-4.00%)
Feb 27, 2009	1.707	1.838	1.707	1.838	0	+0.13(+7.36%)
Feb 26, 2009	2.017	2.033	1.712	1.712	75,019	-0.34(-16.41%)
Feb 25, 2009	2.049	2.054	2.017	2.049	7,044	-0.03(-1.27%)
Feb 24, 2009	2.075	2.075	2.075	2.075	0	+0.00(+0.00%)
Feb 23, 2009	2.112	2.112	2.049	2.075	12,909	+0.00(+0.00%)
Feb 20, 2009	2.112	2.112	2.075	2.075	7,091	+0.00(+0.00%)
Feb 19, 2009	2.080	2.096	2.043	2.075	12,997	+0.03(+1.28%)
Feb 18, 2009	2.154	2.154	2.049	2.049	20,268	-0.10(-4.65%)
Feb 17, 2009	2.043	2.190	2.043	2.148	47,496	+0.07(+3.54%)
Feb 13, 2009	2.075	2.075	2.059	2.075	4,765	+0.00(+0.00%)
Feb 12, 2009	2.075	2.075	2.059	2.075	3,046	+0.00(+0.00%)
Feb 11, 2009	2.085	2.085	2.070	2.075	8,984	-0.02(-0.75%)
Feb 10, 2009	2.133	2.133	2.091	2.091	20,964	-0.06(-2.93%)
Feb 09, 2009	2.190	2.206	2.138	2.154	7,710	+0.03(+1.23%)
Feb 06, 2009	2.196	2.206	2.127	2.127	0	-0.06(-2.52%)
Feb 05, 2009	2.127	2.206	2.122	2.182	16,582	+0.08(+3.88%)
Feb 04, 2009	2.154	2.154	2.101	2.101	786	-0.06(-2.91%)
Feb 03, 2009	2.232	2.232	2.164	2.164	2,987	-0.01(-0.24%)
Feb 02, 2009	2.301	2.316	2.169	2.169	3,617	-0.15(-6.35%)
Jan 30, 2009	2.127	2.364	2.127	2.316	0	+0.25(+12.21%)

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.