Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	5.282	5.485	5.282	5.390	721	+0.19(+3.60%)
Aug 28, 2009	5.215	5.215	4.996	5.203	2,302	-0.35(-6.33%)
Aug 27, 2009	5.198	5.554	5.198	5.554	430	+0.52(+10.38%)
Aug 26, 2009	5.398	5.398	5.032	5.032	949	+0.00(+0.00%)
Aug 25, 2009	5.057	5.373	5.032	5.032	3,626	+0.00(+0.00%)
Aug 24, 2009	5.406	5.406	5.032	5.032	841	-0.92(-15.50%)
Aug 21, 2009	5.980	5.980	5.115	5.955	2,416	+0.32(+5.60%)
Aug 20, 2009	5.989	5.989	5.016	5.639	854	-0.29(-4.91%)
Aug 19, 2009	6.024	6.039	5.930	5.930	402	+0.33(+5.82%)
Aug 18, 2009	5.947	5.947	5.406	5.604	1,531	-0.03(-0.50%)
Aug 17, 2009	6.180	6.180	5.633	5.633	6,132	-0.28(-4.75%)
Aug 14, 2009	6.005	6.292	5.914	5.914	2,039	-0.24(-3.92%)
Aug 13, 2009	6.355	6.355	6.155	6.155	3,366	+0.06(+1.02%)
Aug 12, 2009	6.355	6.355	5.947	6.093	7,229	-0.35(-5.48%)
Aug 11, 2009	6.446	6.446	6.446	6.446	120	+0.10(+1.57%)
Aug 10, 2009	5.989	6.479	5.955	6.346	4,662	+0.35(+5.83%)
Aug 07, 2009	6.072	6.438	5.997	5.997	25,817	-0.17(-2.70%)
Aug 06, 2009	6.646	6.646	5.822	6.163	5,167	+0.02(+0.30%)
Aug 05, 2009	6.155	6.729	5.989	6.145	14,874	+0.09(+1.48%)
Aug 04, 2009	6.155	6.155	5.997	6.055	2,644	+0.06(+0.97%)
Aug 03, 2009	6.479	6.479	5.905	5.997	7,647	-0.07(-1.23%)
Jul 31, 2009	6.197	6.488	6.072	6.072	9,648	+0.12(+2.10%)
Jul 30, 2009	5.947	5.947	5.947	5.947	120	-0.54(-8.33%)
Jul 29, 2009	6.488	6.554	6.313	6.488	1,684	-0.20(-2.99%)
Jul 28, 2009	6.205	7.045	6.205	6.687	10,791	+0.44(+7.06%)
Jul 27, 2009	6.163	6.247	6.163	6.247	2,327	-0.24(-3.72%)
Jul 24, 2009	7.062	7.062	6.488	6.488	8,994	-0.58(-8.24%)
Jul 23, 2009	6.238	7.344	6.238	7.070	17,888	+1.04(+17.24%)
Jul 22, 2009	6.030	6.030	5.822	6.030	13,946	+0.10(+1.68%)
Jul 21, 2009	5.997	6.039	5.930	5.930	480	-0.30(-4.81%)
Jul 20, 2009	6.213	6.238	6.213	6.230	841	-0.25(-3.85%)
Jul 17, 2009	6.571	6.571	6.405	6.479	1,504	+0.22(+3.45%)
Jul 16, 2009	6.022	6.571	6.022	6.263	18,573	+0.02(+0.40%)
Jul 15, 2009	6.113	6.238	5.822	6.238	1,923	+0.00(+0.07%)
Jul 14, 2009	6.234	6.234	6.234	6.234	120	-0.02(-0.33%)
Jul 13, 2009	5.997	6.371	5.997	6.255	9,109	+0.19(+3.15%)
Jul 10, 2009	6.596	6.596	5.806	6.064	11,706	-0.01(-0.14%)
Jul 09, 2009	6.097	6.101	5.930	6.072	841	+0.00(+0.00%)
Jul 08, 2009	6.429	6.588	5.864	6.072	3,849	+0.44(+7.83%)
Jul 07, 2009	5.756	6.238	5.577	5.631	721	-0.76(-11.85%)
Jul 02, 2009	6.388	6.388	6.388	6.388	0	+0.34(+5.64%)
Jul 01, 2009	5.914	6.097	5.914	6.047	5,650	+0.13(+2.25%)
Jun 30, 2009	6.321	6.321	5.914	5.914	1,794	-0.70(-10.57%)
Jun 26, 2009	6.604	6.612	6.612	6.612	6,131	+0.84(+14.55%)
Jun 25, 2009	6.654	6.696	5.723	5.772	4,676	-0.61(-9.52%)
Jun 24, 2009	5.614	6.829	5.614	6.380	7,271	+0.54(+9.26%)
Jun 23, 2009	5.997	6.222	5.831	5.839	2,795	-0.73(-11.14%)
Jun 22, 2009	5.623	6.571	5.614	6.571	7,379	+0.56(+9.27%)
Jun 19, 2009	5.839	6.014	5.839	6.014	841	+0.23(+4.03%)
Jun 18, 2009	5.506	5.839	5.456	5.781	9,942	-0.04(-0.71%)
Jun 17, 2009	6.529	6.529	5.822	5.822	4,764	-0.72(-10.94%)
Jun 11, 2009	6.538	6.538	6.538	6.538	0	+0.30(+4.80%)
Jun 10, 2009	5.976	6.238	5.976	6.238	1,238	-0.04(-0.66%)
Jun 09, 2009	6.696	6.696	6.122	6.280	1,082	+0.26(+4.28%)
Jun 08, 2009	6.471	6.471	6.022	6.022	3,606	+0.05(+0.84%)
Jun 05, 2009	6.637	6.637	5.972	5.972	1,673	-0.56(-8.54%)
Jun 04, 2009	6.064	6.646	6.064	6.529	4,533	+0.13(+2.01%)
Jun 02, 2009	6.375	6.405	6.355	6.400	1,048	+0.25(+4.13%)
Jun 01, 2009	6.088	6.288	6.088	6.147	1,550	-0.07(-1.20%)
May 29, 2009	6.039	6.654	5.905	6.222	4,049	-0.64(-9.33%)
May 28, 2009	6.862	6.862	6.862	6.862	120	+0.66(+10.59%)
May 27, 2009	6.729	6.729	5.905	6.205	2,612	-0.65(-9.47%)
May 22, 2009	6.854	6.854	6.854	6.854	120	+0.02(+0.24%)
May 21, 2009	6.762	6.837	6.729	6.837	1,082	+0.10(+1.48%)
May 20, 2009	6.737	6.737	6.737	6.737	177	-0.37(-5.26%)
May 15, 2009	7.112	7.112	7.112	7.112	0	+0.06(+0.83%)
May 12, 2009	7.369	7.053	7.053	7.053	1,082	+0.01(+0.21%)
May 11, 2009	7.070	7.153	6.895	7.038	5,458	-0.01(-0.09%)
May 08, 2009	7.349	7.349	7.045	7.045	240	+0.00(+0.00%)
May 07, 2009	7.270	7.270	6.721	7.045	2,885	-0.36(-4.83%)
May 06, 2009	7.361	7.403	7.361	7.403	480	+0.04(+0.59%)
May 04, 2009	7.361	7.359	7.359	7.359	721	+0.34(+4.83%)
May 01, 2009	7.236	7.236	7.020	7.020	1,202	+0.05(+0.72%)
Apr 30, 2009	6.446	7.028	6.446	6.970	23,282	+0.82(+13.40%)
Apr 29, 2009	6.446	6.529	5.423	6.147	39,170	-0.04(-0.67%)
Apr 28, 2009	5.664	6.338	5.523	6.188	9,362	+0.22(+3.62%)
Apr 27, 2009	6.529	6.571	5.905	5.972	6,242	-0.35(-5.53%)
Apr 24, 2009	6.296	6.321	6.280	6.321	860	-0.33(-5.00%)
Apr 23, 2009	6.654	6.654	6.654	6.654	601	+0.21(+3.30%)
Apr 22, 2009	6.072	6.441	6.072	6.441	1,713	+0.45(+7.56%)
Apr 21, 2009	6.213	6.280	5.481	5.989	3,991	-0.67(-10.00%)
Apr 20, 2009	6.654	6.654	5.872	6.654	1,689	+0.75(+12.68%)
Apr 17, 2009	6.454	6.454	5.814	5.905	2,464	-0.73(-11.03%)
Apr 16, 2009	6.637	6.637	6.637	6.637	240	+0.10(+1.53%)
Apr 15, 2009	6.629	6.654	6.538	6.538	360	+0.02(+0.26%)
Apr 14, 2009	6.155	6.521	5.743	6.521	8,740	+0.40(+6.52%)
Apr 13, 2009	6.147	6.147	5.806	6.122	19,621	+0.46(+8.08%)
Apr 09, 2009	5.664	5.664	5.664	5.664	146	-0.04(-0.73%)
Apr 08, 2009	5.747	5.747	5.440	5.706	4,809	+0.10(+1.78%)
Apr 06, 2009	5.723	5.606	5.606	5.606	1,562	+0.21(+3.85%)
Apr 03, 2009	5.165	5.822	5.165	5.398	6,004	+0.12(+2.20%)
Apr 02, 2009	5.282	5.282	5.282	5.282	120	+0.02(+0.32%)
Apr 01, 2009	5.099	5.955	5.099	5.265	9,145	-0.05(-0.94%)
Mar 31, 2009	5.115	5.481	5.016	5.315	8,158	-0.24(-4.34%)
Mar 30, 2009	5.473	6.030	4.966	5.556	14,137	+0.57(+11.33%)
Mar 26, 2009	4.991	5.032	4.991	4.991	1,322	-0.38(-7.12%)
Mar 24, 2009	5.174	5.373	5.174	5.373	541	-0.01(-0.15%)
Mar 18, 2009	5.381	5.381	5.381	5.381	0	+0.60(+12.48%)
Mar 17, 2009	4.784	4.784	4.784	4.784	197	+0.31(+6.91%)
Mar 16, 2009	4.641	4.641	4.475	4.475	480	-0.02(-0.37%)
Mar 13, 2009	3.951	4.491	3.751	4.491	6,293	-0.31(-6.50%)
Mar 12, 2009	4.525	4.804	4.483	4.804	5,209	+0.28(+6.17%)
Mar 11, 2009	4.882	4.907	4.525	4.525	1,683	+0.37(+8.80%)
Mar 10, 2009	4.159	4.190	4.159	4.159	937	-0.13(-3.10%)
Mar 09, 2009	4.292	4.292	4.292	4.292	120	-0.10(-2.27%)
Mar 06, 2009	4.991	4.991	4.375	4.392	5,106	-0.61(-12.15%)
Mar 05, 2009	4.999	4.999	4.999	4.999	781	-0.32(-5.95%)
Feb 26, 2009	5.315	5.315	5.315	5.315	601	-0.01(-0.16%)
Feb 24, 2009	5.531	5.323	5.323	5.323	1,923	-0.22(-3.90%)
Feb 23, 2009	5.540	5.540	5.540	5.540	240	-0.62(-10.00%)
Feb 13, 2009	6.155	6.155	6.155	6.155	0	+0.00(+0.00%)
Feb 12, 2009	6.155	7.369	6.155	6.155	3,727	-0.25(-3.90%)
Feb 11, 2009	5.814	6.405	5.814	6.405	1,803	+0.43(+7.17%)
Feb 10, 2009	6.155	6.155	5.976	5.976	2,328	+0.02(+0.35%)
Feb 09, 2009	5.955	5.955	5.955	5.955	300	-0.13(-2.19%)
Feb 06, 2009	6.088	6.088	6.088	6.088	189	-1.11(-15.38%)
Jan 30, 2009	7.195	7.195	7.195	7.195	240	+1.11(+18.33%)
Jan 29, 2009	6.247	6.247	6.080	6.080	923	-0.19(-3.05%)
Jan 28, 2009	6.679	6.679	6.271	6.271	759	-0.58(-8.44%)
Jan 26, 2009	6.887	6.850	6.850	6.850	4,448	-0.04(-0.60%)
Jan 23, 2009	6.904	6.904	6.891	6.891	292	-0.56(-7.53%)
Jan 16, 2009	6.771	7.453	7.453	7.453	360	-0.28(-3.66%)
Jan 15, 2009	7.902	7.902	7.735	7.735	721	+0.23(+3.10%)
Jan 14, 2009	6.654	7.502	6.654	7.502	16,551	+0.85(+12.75%)
Jan 13, 2009	6.654	6.654	6.654	6.654	2,404	-0.83(-11.11%)
Jan 12, 2009	7.486	7.486	7.486	7.486	1,103	+0.42(+5.88%)
Jan 09, 2009	7.087	7.087	6.920	7.070	11,520	-0.02(-0.23%)
Jan 08, 2009	7.087	7.087	7.087	7.087	381	+0.34(+5.06%)
Jan 07, 2009	6.870	7.070	6.746	6.746	4,811	-0.66(-8.88%)
Jan 06, 2009	7.095	7.436	7.095	7.403	1,706	+0.73(+10.90%)
Dec 31, 2008	6.675	6.675	6.675	6.675	0	-0.40(-5.59%)
Dec 29, 2008	6.471	7.070	7.070	7.070	2,765	+1.37(+24.09%)
Dec 24, 2008	5.698	5.698	5.698	5.698	0	-1.20(-17.37%)
Dec 23, 2008	6.696	6.895	6.005	6.895	3,847	+0.20(+2.98%)
Dec 22, 2008	6.255	7.893	6.255	6.696	30,000	+0.96(+16.67%)
Dec 19, 2008	5.739	5.739	5.739	5.739	200	-0.48(-7.75%)
Dec 17, 2008	6.014	6.222	6.222	6.222	1,082	+0.48(+8.40%)
Dec 16, 2008	5.864	5.864	5.739	5.739	1,863	-0.17(-2.95%)
Dec 15, 2008	6.247	6.247	5.889	5.914	1,442	-0.37(-5.83%)
Dec 11, 2008	5.922	6.280	6.280	6.280	2,164	+0.38(+6.49%)
Dec 09, 2008	5.914	5.897	5.897	5.897	240	-0.53(-8.22%)
Dec 08, 2008	6.425	6.425	6.425	6.425	126	+0.84(+15.13%)
Dec 04, 2008	5.581	5.581	5.581	5.581	1,082	-0.27(-4.69%)
Dec 02, 2008	5.856	5.856	5.856	5.856	0	+0.13(+2.33%)
Dec 01, 2008	5.839	5.839	5.182	5.723	6,011	-0.68(-10.65%)
Nov 25, 2008	6.405	6.405	6.405	6.405	120	-0.01(-0.23%)
Nov 24, 2008	5.614	6.420	5.531	6.420	721	+0.81(+14.34%)
Nov 21, 2008	6.987	6.987	5.614	5.614	15,200	-1.24(-18.06%)
Nov 20, 2008	6.787	7.228	6.787	6.852	7,393	-0.06(-0.87%)
Nov 19, 2008	7.053	7.078	6.912	6.912	3,381	+0.11(+1.59%)
Nov 18, 2008	7.627	7.627	6.804	6.804	2,974	-0.60(-8.09%)
Nov 17, 2008	6.795	7.403	6.795	7.403	2,189	+0.27(+3.85%)
Nov 14, 2008	7.128	7.128	7.128	7.128	678	+0.00(+0.00%)
Nov 13, 2008	7.153	7.278	6.887	7.128	8,996	-0.35(-4.67%)
Nov 12, 2008	7.486	7.486	7.153	7.478	15,744	-0.17(-2.18%)
Nov 11, 2008	7.644	7.652	7.644	7.644	601	-0.01(-0.11%)
Nov 10, 2008	7.652	7.652	7.652	7.652	120	+0.12(+1.66%)
Nov 07, 2008	7.527	7.557	7.527	7.527	2,529	+0.03(+0.45%)
Nov 06, 2008	7.511	7.511	7.494	7.494	1,792	-0.35(-4.50%)
Nov 03, 2008	7.511	7.848	7.848	7.848	2,524	+0.57(+7.83%)
Oct 31, 2008	7.278	7.278	7.278	7.278	3,098	+0.00(+0.00%)
Oct 30, 2008	7.278	7.278	7.278	7.278	2,394	+0.00(+0.00%)
Oct 29, 2008	7.652	7.652	7.103	7.278	3,785	-0.37(-4.89%)
Oct 28, 2008	7.652	7.652	7.652	7.652	240	-0.04(-0.54%)
Oct 27, 2008	7.710	7.744	7.694	7.694	2,563	-0.54(-6.57%)
Oct 21, 2008	8.234	8.234	8.234	8.234	0	+0.00(+0.00%)
Oct 20, 2008	8.234	8.234	8.234	8.234	1,202	+0.01(+0.10%)
Oct 17, 2008	8.226	8.692	8.226	8.226	601	+0.12(+1.44%)
Oct 16, 2008	8.243	8.243	8.026	8.110	4,688	-0.12(-1.52%)
Oct 15, 2008	8.234	8.234	8.234	8.234	1,202	-0.08(-1.00%)
Oct 14, 2008	8.318	8.318	8.318	8.318	0	+0.00(+0.00%)
Oct 13, 2008	8.318	8.401	8.318	8.318	14,299	+0.21(+2.56%)
Oct 10, 2008	8.110	8.110	8.110	8.110	2,644	-0.04(-0.51%)
Oct 09, 2008	8.733	8.733	8.151	8.151	3,841	-0.58(-6.67%)
Oct 08, 2008	8.733	8.733	8.692	8.733	2,109	-0.37(-4.11%)
Oct 07, 2008	8.309	9.108	8.309	9.108	2,798	+0.79(+9.50%)
Oct 06, 2008	8.318	8.318	8.318	8.318	3,852	+0.00(+0.00%)
Oct 03, 2008	8.322	8.326	8.318	8.318	963	-0.17(-1.96%)
Oct 02, 2008	8.359	8.484	8.359	8.484	3,125	-0.07(-0.78%)
Oct 01, 2008	8.484	8.550	8.110	8.550	11,361	-0.10(-1.15%)
Sep 30, 2008	8.484	8.650	8.401	8.650	1,562	-0.17(-1.89%)
Sep 29, 2008	8.650	8.817	8.650	8.817	4,809	+0.12(+1.44%)
Sep 26, 2008	9.066	9.066	8.650	8.692	2,676	+0.02(+0.29%)
Sep 25, 2008	8.667	8.667	8.667	8.667	120	-0.02(-0.29%)
Sep 24, 2008	8.692	8.692	8.692	8.692	120	+0.04(+0.48%)
Sep 23, 2008	8.650	8.650	8.650	8.650	120	+0.12(+1.46%)
Sep 22, 2008	8.526	8.526	8.526	8.526	4,688	+0.00(+0.00%)
Sep 19, 2008	8.234	8.908	8.234	8.526	3,846	+0.42(+5.22%)
Sep 18, 2008	8.101	8.103	8.103	8.103	0	+0.00(+0.00%)
Sep 17, 2008	8.359	8.359	7.952	8.103	1,660	-0.01(-0.08%)
Sep 16, 2008	8.343	8.343	7.902	8.110	5,039	-0.37(-4.41%)
Sep 11, 2008	8.950	8.484	8.484	8.484	3,486	-0.65(-7.10%)
Sep 10, 2008	9.632	9.632	8.991	9.133	2,677	+0.11(+1.20%)
Sep 09, 2008	9.025	9.025	9.025	9.025	3,366	-0.02(-0.18%)
Sep 04, 2008	9.732	9.041	9.041	9.041	961	-0.40(-4.23%)

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.