Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	4.662	4.662	4.574	4.578	3,896	-0.50(-9.77%)
Oct 29, 2009	5.074	5.074	5.074	5.074	119	+0.29(+5.96%)
Oct 27, 2009	4.788	4.788	4.788	4.788	0	-0.32(-6.25%)
Oct 23, 2009	5.108	5.108	5.108	5.108	0	+0.28(+5.74%)
Oct 22, 2009	4.788	5.040	4.788	4.830	2,499	-0.21(-4.17%)
Oct 21, 2009	4.814	5.040	4.814	5.040	723	+0.17(+3.45%)
Oct 20, 2009	5.032	5.032	4.872	4.872	1,430	+0.00(+0.00%)
Oct 19, 2009	5.305	5.305	4.872	4.872	2,023	+0.00(+0.00%)
Oct 16, 2009	4.872	4.872	4.872	4.872	129	-0.46(-8.55%)
Oct 15, 2009	5.250	5.328	4.948	5.328	1,661	+0.22(+4.31%)
Oct 14, 2009	5.108	5.108	5.108	5.108	238	-0.02(-0.43%)
Oct 13, 2009	4.872	5.158	4.872	5.129	4,167	-0.15(-2.93%)
Oct 12, 2009	5.318	5.318	5.267	5.284	2,142	+0.06(+1.13%)
Oct 09, 2009	5.305	5.305	5.045	5.225	476	+0.16(+3.15%)
Oct 08, 2009	5.276	5.276	5.066	5.066	238	+0.53(+11.67%)
Oct 07, 2009	5.040	5.040	4.536	4.536	3,737	-0.79(-14.83%)
Oct 06, 2009	5.040	5.326	5.040	5.326	1,430	+0.12(+2.26%)
Oct 05, 2009	5.208	5.208	5.208	5.208	238	-0.15(-2.82%)
Oct 02, 2009	5.040	5.360	5.040	5.360	595	-0.26(-4.59%)
Sep 28, 2009	5.617	5.617	5.617	5.617	0	-0.05(-0.93%)
Sep 24, 2009	5.670	5.670	5.670	5.670	238	+0.63(+12.41%)
Sep 23, 2009	5.427	5.427	5.045	5.045	952	-0.60(-10.57%)
Sep 22, 2009	5.641	5.641	5.641	5.641	119	+0.05(+0.83%)
Sep 21, 2009	5.368	5.595	5.208	5.595	1,071	+0.21(+3.90%)
Sep 18, 2009	5.725	5.725	5.385	5.385	1,483	-0.23(-4.04%)
Sep 17, 2009	5.612	5.612	5.612	5.612	128	+0.00(+0.00%)
Sep 16, 2009	5.687	5.687	5.173	5.612	1,277	+0.38(+7.22%)
Sep 15, 2009	5.200	5.511	5.200	5.234	4,729	+0.03(+0.52%)
Sep 14, 2009	5.250	5.250	4.956	5.207	1,190	+0.14(+2.72%)
Sep 11, 2009	5.069	5.069	5.069	5.069	119	-0.17(-3.30%)
Sep 08, 2009	5.242	5.242	5.242	5.242	833	-0.10(-1.89%)
Sep 03, 2009	5.049	5.343	5.343	5.343	833	+0.30(+6.00%)
Sep 02, 2009	5.049	5.049	5.040	5.040	476	-0.33(-6.10%)
Sep 01, 2009	5.057	5.368	5.057	5.368	428	-0.08(-1.39%)
Aug 31, 2009	5.334	5.540	5.334	5.444	714	+0.19(+3.60%)
Aug 28, 2009	5.267	5.267	5.046	5.255	2,279	-0.36(-6.33%)
Aug 27, 2009	5.250	5.610	5.250	5.610	426	+0.53(+10.38%)
Aug 26, 2009	5.452	5.452	5.082	5.082	940	+0.00(+0.00%)
Aug 25, 2009	5.108	5.427	5.082	5.082	3,590	+0.00(+0.00%)
Aug 24, 2009	5.460	5.460	5.082	5.082	833	-0.93(-15.50%)
Aug 21, 2009	6.040	6.040	5.166	6.015	2,392	+0.32(+5.60%)
Aug 20, 2009	6.048	6.048	5.066	5.696	846	-0.29(-4.91%)
Aug 19, 2009	6.084	6.099	5.990	5.990	398	+0.33(+5.82%)
Aug 18, 2009	6.006	6.006	5.460	5.660	1,516	-0.03(-0.50%)
Aug 17, 2009	6.242	6.242	5.689	5.689	6,072	-0.28(-4.75%)
Aug 14, 2009	6.065	6.355	5.973	5.973	2,018	-0.24(-3.92%)
Aug 13, 2009	6.418	6.418	6.216	6.216	3,333	+0.06(+1.02%)
Aug 12, 2009	6.418	6.418	6.006	6.153	7,157	-0.36(-5.48%)
Aug 11, 2009	6.510	6.510	6.510	6.510	119	+0.10(+1.57%)
Aug 10, 2009	6.048	6.544	6.015	6.410	4,616	+0.35(+5.83%)
Aug 07, 2009	6.132	6.502	6.057	6.057	25,562	-0.17(-2.70%)
Aug 06, 2009	6.712	6.712	5.880	6.225	5,116	+0.02(+0.30%)
Aug 05, 2009	6.216	6.796	6.048	6.206	14,727	+0.09(+1.48%)
Aug 04, 2009	6.216	6.216	6.057	6.116	2,618	+0.06(+0.97%)
Aug 03, 2009	6.544	6.544	5.964	6.057	7,572	-0.08(-1.23%)
Jul 31, 2009	6.258	6.552	6.132	6.132	9,552	+0.13(+2.10%)
Jul 30, 2009	6.006	6.006	6.006	6.006	119	-0.55(-8.33%)
Jul 29, 2009	6.552	6.620	6.376	6.552	1,667	-0.20(-2.99%)
Jul 28, 2009	6.267	7.115	6.267	6.754	10,684	+0.45(+7.06%)
Jul 27, 2009	6.225	6.309	6.225	6.309	2,304	-0.24(-3.72%)
Jul 24, 2009	7.132	7.132	6.552	6.552	8,905	-0.59(-8.24%)
Jul 23, 2009	6.300	7.418	6.300	7.141	17,711	+1.05(+17.24%)
Jul 22, 2009	6.090	6.090	5.880	6.090	13,808	+0.10(+1.68%)
Jul 21, 2009	6.057	6.099	5.990	5.990	476	-0.30(-4.81%)
Jul 20, 2009	6.275	6.300	6.275	6.292	833	-0.25(-3.85%)
Jul 17, 2009	6.636	6.636	6.468	6.544	1,489	+0.22(+3.45%)
Jul 16, 2009	6.082	6.636	6.082	6.326	18,390	+0.03(+0.40%)
Jul 15, 2009	6.174	6.300	5.880	6.300	1,904	+0.00(+0.07%)
Jul 14, 2009	6.296	6.296	6.296	6.296	119	-0.02(-0.33%)
Jul 13, 2009	6.057	6.435	6.057	6.317	9,019	+0.19(+3.15%)
Jul 10, 2009	6.662	6.662	5.864	6.124	11,590	-0.01(-0.14%)
Jul 09, 2009	6.158	6.162	5.990	6.132	833	+0.00(+0.00%)
Jul 08, 2009	6.494	6.653	5.922	6.132	3,811	+0.45(+7.83%)
Jul 07, 2009	5.813	6.300	5.633	5.687	714	-0.76(-11.85%)
Jul 02, 2009	6.452	6.452	6.452	6.452	0	+0.34(+5.64%)
Jul 01, 2009	5.973	6.158	5.973	6.107	5,594	+0.13(+2.25%)
Jun 30, 2009	6.384	6.384	5.973	5.973	1,777	-0.71(-10.57%)
Jun 26, 2009	6.670	6.678	6.678	6.678	6,070	+0.85(+14.55%)
Jun 25, 2009	6.721	6.763	5.780	5.830	4,630	-0.61(-9.52%)
Jun 24, 2009	5.670	6.897	5.670	6.443	7,199	+0.55(+9.26%)
Jun 23, 2009	6.057	6.284	5.889	5.897	2,767	-0.74(-11.14%)
Jun 22, 2009	5.679	6.636	5.670	6.636	7,306	+0.56(+9.27%)
Jun 19, 2009	5.897	6.074	5.897	6.074	833	+0.24(+4.03%)
Jun 18, 2009	5.561	5.897	5.511	5.838	9,844	-0.04(-0.71%)
Jun 17, 2009	6.594	6.594	5.880	5.880	4,717	-0.72(-10.94%)
Jun 11, 2009	6.603	6.603	6.603	6.603	0	+0.30(+4.80%)
Jun 10, 2009	6.036	6.300	6.036	6.300	1,226	-0.04(-0.66%)
Jun 09, 2009	6.763	6.763	6.183	6.342	1,071	+0.26(+4.28%)
Jun 08, 2009	6.536	6.536	6.082	6.082	3,571	+0.05(+0.84%)
Jun 05, 2009	6.704	6.704	6.032	6.032	1,657	-0.56(-8.54%)
Jun 04, 2009	6.124	6.712	6.124	6.594	4,488	+0.13(+2.01%)
Jun 02, 2009	6.439	6.468	6.418	6.464	1,038	+0.26(+4.13%)
Jun 01, 2009	6.149	6.351	6.149	6.208	1,535	-0.08(-1.20%)
May 29, 2009	6.099	6.720	5.964	6.284	4,009	-0.65(-9.33%)
May 28, 2009	6.931	6.931	6.931	6.931	119	+0.66(+10.59%)
May 27, 2009	6.796	6.796	5.964	6.267	2,586	-0.66(-9.47%)
May 22, 2009	6.922	6.922	6.922	6.922	119	+0.02(+0.24%)
May 21, 2009	6.830	6.905	6.796	6.905	1,071	+0.10(+1.48%)
May 20, 2009	6.805	6.805	6.805	6.805	176	-0.38(-5.26%)
May 15, 2009	7.183	7.183	7.183	7.183	0	+0.06(+0.83%)
May 12, 2009	7.443	7.124	7.124	7.124	1,071	+0.02(+0.21%)
May 11, 2009	7.141	7.225	6.964	7.109	5,404	-0.01(-0.09%)
May 08, 2009	7.422	7.422	7.115	7.115	238	+0.00(+0.00%)
May 07, 2009	7.342	7.342	6.788	7.115	2,856	-0.36(-4.83%)
May 06, 2009	7.435	7.477	7.435	7.477	476	+0.04(+0.59%)
May 04, 2009	7.435	7.433	7.433	7.433	714	+0.34(+4.83%)
May 01, 2009	7.309	7.309	7.090	7.090	1,190	+0.05(+0.72%)
Apr 30, 2009	6.510	7.099	6.510	7.040	23,051	+0.83(+13.40%)
Apr 29, 2009	6.510	6.594	5.477	6.208	38,782	-0.04(-0.67%)
Apr 28, 2009	5.721	6.401	5.578	6.250	9,269	+0.22(+3.62%)
Apr 27, 2009	6.594	6.636	5.964	6.032	6,180	-0.35(-5.53%)
Apr 24, 2009	6.359	6.384	6.342	6.384	852	-0.34(-5.00%)
Apr 23, 2009	6.721	6.721	6.721	6.721	595	+0.21(+3.30%)
Apr 22, 2009	6.132	6.506	6.132	6.506	1,696	+0.46(+7.56%)
Apr 21, 2009	6.275	6.342	5.536	6.048	3,952	-0.67(-10.00%)
Apr 20, 2009	6.721	6.721	5.931	6.721	1,672	+0.76(+12.68%)
Apr 17, 2009	6.519	6.519	5.872	5.964	2,440	-0.74(-11.03%)
Apr 16, 2009	6.704	6.704	6.704	6.704	238	+0.10(+1.53%)
Apr 15, 2009	6.695	6.721	6.603	6.603	357	+0.02(+0.26%)
Apr 14, 2009	6.216	6.586	5.801	6.586	8,654	+0.40(+6.52%)
Apr 13, 2009	6.208	6.208	5.864	6.183	19,427	+0.46(+8.08%)
Apr 09, 2009	5.721	5.721	5.721	5.721	145	-0.04(-0.73%)
Apr 08, 2009	5.805	5.805	5.494	5.763	4,761	+0.10(+1.78%)
Apr 06, 2009	5.780	5.662	5.662	5.662	1,547	+0.21(+3.85%)
Apr 03, 2009	5.217	5.880	5.217	5.452	5,944	+0.12(+2.20%)
Apr 02, 2009	5.334	5.334	5.334	5.334	119	+0.02(+0.32%)
Apr 01, 2009	5.150	6.015	5.150	5.318	9,055	-0.05(-0.94%)
Mar 31, 2009	5.166	5.536	5.066	5.368	8,077	-0.24(-4.34%)
Mar 30, 2009	5.528	6.090	5.015	5.612	13,997	+0.57(+11.33%)
Mar 26, 2009	5.040	5.082	5.040	5.040	1,309	-0.39(-7.12%)
Mar 24, 2009	5.225	5.427	5.225	5.427	535	-0.01(-0.15%)
Mar 18, 2009	5.435	5.435	5.435	5.435	0	+0.60(+12.48%)
Mar 17, 2009	4.832	4.832	4.832	4.832	195	+0.31(+6.91%)
Mar 16, 2009	4.688	4.688	4.520	4.520	476	-0.02(-0.37%)
Mar 13, 2009	3.990	4.536	3.789	4.536	6,231	-0.32(-6.50%)
Mar 12, 2009	4.570	4.852	4.528	4.852	5,157	+0.28(+6.17%)
Mar 11, 2009	4.931	4.956	4.570	4.570	1,666	+0.37(+8.80%)
Mar 10, 2009	4.200	4.232	4.200	4.200	928	-0.13(-3.10%)
Mar 09, 2009	4.335	4.335	4.335	4.335	119	-0.10(-2.27%)
Mar 06, 2009	5.040	5.040	4.419	4.436	5,055	-0.61(-12.15%)
Mar 05, 2009	5.049	5.049	5.049	5.049	773	-0.32(-5.95%)
Feb 26, 2009	5.368	5.368	5.368	5.368	595	-0.01(-0.16%)
Feb 24, 2009	5.586	5.376	5.376	5.376	1,904	-0.22(-3.90%)
Feb 23, 2009	5.595	5.595	5.595	5.595	238	-0.62(-10.00%)
Feb 13, 2009	6.216	6.216	6.216	6.216	0	+0.00(+0.00%)
Feb 12, 2009	6.216	7.443	6.216	6.216	3,690	-0.25(-3.90%)
Feb 11, 2009	5.872	6.468	5.872	6.468	1,785	+0.43(+7.17%)
Feb 10, 2009	6.216	6.216	6.036	6.036	2,305	+0.02(+0.35%)
Feb 09, 2009	6.015	6.015	6.015	6.015	297	-0.13(-2.19%)
Feb 06, 2009	6.149	6.149	6.149	6.149	188	-1.12(-15.38%)
Jan 30, 2009	7.267	7.267	7.267	7.267	238	+1.13(+18.33%)
Jan 29, 2009	6.309	6.309	6.141	6.141	914	-0.19(-3.05%)
Jan 28, 2009	6.746	6.746	6.334	6.334	752	-0.58(-8.44%)
Jan 26, 2009	6.956	6.918	6.918	6.918	4,404	-0.04(-0.60%)
Jan 23, 2009	6.973	6.973	6.960	6.960	289	-0.57(-7.53%)
Jan 16, 2009	6.838	7.527	7.527	7.527	357	-0.29(-3.66%)
Jan 15, 2009	7.981	7.981	7.813	7.813	714	+0.24(+3.10%)
Jan 14, 2009	6.721	7.577	6.721	7.577	16,388	+0.86(+12.75%)
Jan 13, 2009	6.721	6.721	6.721	6.721	2,380	-0.84(-11.11%)
Jan 12, 2009	7.561	7.561	7.561	7.561	1,092	+0.42(+5.88%)
Jan 09, 2009	7.157	7.157	6.989	7.141	11,406	-0.02(-0.23%)
Jan 08, 2009	7.157	7.157	7.157	7.157	377	+0.34(+5.06%)
Jan 07, 2009	6.939	7.141	6.813	6.813	4,763	-0.66(-8.88%)
Jan 06, 2009	7.166	7.510	7.166	7.477	1,689	+0.74(+10.90%)
Dec 31, 2008	6.742	6.742	6.742	6.742	0	-0.40(-5.59%)
Dec 29, 2008	6.536	7.141	7.141	7.141	2,737	+1.39(+24.09%)
Dec 24, 2008	5.754	5.754	5.754	5.754	0	-1.21(-17.37%)
Dec 23, 2008	6.763	6.964	6.065	6.964	3,809	+0.20(+2.98%)
Dec 22, 2008	6.317	7.972	6.317	6.763	29,703	+0.97(+16.67%)
Dec 19, 2008	5.796	5.796	5.796	5.796	198	-0.49(-7.75%)
Dec 17, 2008	6.074	6.284	6.284	6.284	1,071	+0.49(+8.40%)
Dec 16, 2008	5.922	5.923	5.796	5.797	1,845	-0.18(-2.95%)
Dec 15, 2008	6.309	6.309	5.948	5.973	1,428	-0.37(-5.83%)
Dec 11, 2008	5.981	6.342	6.342	6.342	2,142	+0.39(+6.49%)
Dec 09, 2008	5.973	5.956	5.956	5.956	238	-0.53(-8.22%)
Dec 08, 2008	6.489	6.489	6.489	6.489	124	+0.85(+15.13%)
Dec 04, 2008	5.637	5.637	5.637	5.637	1,071	-0.28(-4.69%)
Dec 02, 2008	5.914	5.914	5.914	5.914	0	+0.13(+2.33%)
Dec 01, 2008	5.897	5.897	5.234	5.780	5,951	-0.69(-10.65%)
Nov 25, 2008	6.468	6.468	6.468	6.468	119	-0.02(-0.23%)
Nov 24, 2008	5.670	6.484	5.586	6.484	714	+0.81(+14.34%)
Nov 21, 2008	7.057	7.057	5.670	5.670	15,050	-1.25(-18.06%)
Nov 20, 2008	6.855	7.300	6.855	6.920	7,320	-0.06(-0.87%)
Nov 19, 2008	7.124	7.149	6.981	6.981	3,348	+0.11(+1.59%)
Nov 18, 2008	7.703	7.703	6.872	6.872	2,945	-0.60(-8.09%)
Nov 17, 2008	6.863	7.477	6.863	7.477	2,167	+0.28(+3.85%)
Nov 14, 2008	7.199	7.199	7.199	7.199	671	+0.00(+0.00%)
Nov 13, 2008	7.225	7.351	6.956	7.199	8,907	-0.35(-4.67%)
Nov 12, 2008	7.561	7.561	7.225	7.552	15,589	-0.17(-2.18%)
Nov 11, 2008	7.720	7.729	7.720	7.720	595	-0.01(-0.11%)
Nov 10, 2008	7.728	7.728	7.728	7.728	119	+0.13(+1.66%)
Nov 07, 2008	7.603	7.632	7.603	7.603	2,504	+0.03(+0.44%)
Nov 06, 2008	7.586	7.586	7.569	7.569	1,774	-0.36(-4.50%)

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.