Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.21	11.83	11.21	11.21	6,791	-0.25(-2.17%)
Jun 29, 2009	12.15	12.15	11.46	11.46	7,328	-0.19(-1.60%)
Jun 26, 2009	11.83	12.33	11.59	11.65	22,739	-0.19(-1.58%)
Jun 25, 2009	11.59	11.83	11.52	11.83	4,482	+0.31(+2.70%)
Jun 24, 2009	11.83	12.15	11.52	11.52	12,888	-0.12(-1.07%)
Jun 23, 2009	11.52	11.96	11.52	11.65	5,391	-0.06(-0.53%)
Jun 22, 2009	12.02	12.02	11.52	11.71	5,827	-0.31(-2.59%)
Jun 19, 2009	12.02	12.02	11.52	12.02	7,204	+0.37(+3.21%)
Jun 18, 2009	11.90	11.95	11.59	11.65	6,756	-0.13(-1.06%)
Jun 17, 2009	12.64	12.64	11.59	11.77	16,210	-0.62(-5.02%)
Jun 16, 2009	12.08	12.77	11.90	12.40	4,353	+0.19(+1.53%)
Jun 15, 2009	12.96	13.14	11.90	12.21	15,991	-0.81(-6.22%)
Jun 12, 2009	13.33	13.33	12.89	13.02	6,094	-0.31(-2.34%)
Jun 11, 2009	13.70	13.70	12.83	13.33	12,836	-0.12(-0.93%)
Jun 10, 2009	13.33	13.95	13.33	13.45	19,929	+0.12(+0.93%)
Jun 09, 2009	13.89	13.89	13.14	13.33	8,740	-0.12(-0.93%)
Jun 08, 2009	13.64	13.70	12.83	13.45	21,263	-0.12(-0.92%)
Jun 05, 2009	13.89	14.20	13.21	13.58	22,458	-0.06(-0.46%)
Jun 04, 2009	13.08	14.01	12.89	13.64	24,336	+0.81(+6.31%)
Jun 03, 2009	12.64	13.39	12.64	12.83	16,324	+0.00(+0.00%)
Jun 02, 2009	12.46	13.21	12.46	12.83	31,442	+0.37(+3.00%)
Jun 01, 2009	12.08	12.71	12.08	12.46	84,915	+0.31(+2.56%)
May 29, 2009	12.21	12.33	11.90	12.15	13,235	+0.06(+0.51%)
May 28, 2009	12.21	12.27	11.65	12.08	35,719	+0.00(+0.00%)
May 27, 2009	12.40	12.40	11.96	12.08	12,977	+0.00(+0.00%)
May 26, 2009	12.15	12.33	12.02	12.08	31,082	+0.12(+1.04%)
May 22, 2009	11.83	11.96	11.46	11.96	10,956	+0.44(+3.78%)
May 21, 2009	11.77	11.90	11.21	11.52	28,369	-0.19(-1.60%)
May 20, 2009	11.83	12.33	11.71	11.71	33,379	+0.06(+0.53%)
May 19, 2009	12.21	12.40	11.34	11.65	51,648	+0.25(+2.19%)
May 18, 2009	10.84	11.40	10.84	11.40	12,159	+0.50(+4.57%)
May 15, 2009	11.03	11.34	10.28	10.90	9,422	-0.12(-1.13%)
May 14, 2009	11.34	11.34	10.90	11.03	6,896	-0.31(-2.75%)
May 13, 2009	11.77	11.77	11.09	11.34	18,905	-0.12(-1.09%)
May 12, 2009	11.77	12.15	11.21	11.46	16,843	-0.19(-1.60%)
May 11, 2009	11.65	12.46	11.21	11.65	14,895	+0.25(+2.19%)
May 08, 2009	11.46	11.77	11.21	11.40	26,285	-0.31(-2.66%)
May 07, 2009	12.33	12.52	11.39	11.71	20,872	-0.37(-3.09%)
May 06, 2009	11.77	12.15	11.77	12.08	40,302	+0.50(+4.30%)
May 05, 2009	11.71	12.02	11.09	11.59	30,869	-0.12(-1.06%)
May 04, 2009	11.65	12.02	11.27	11.71	43,515	+0.69(+6.21%)
May 01, 2009	12.40	12.46	10.53	11.03	122,875	-1.37(-11.05%)
Apr 30, 2009	12.58	12.89	12.15	12.40	28,958	-0.19(-1.49%)
Apr 29, 2009	12.77	12.96	12.40	12.58	48,869	+0.12(+1.00%)
Apr 28, 2009	14.01	14.26	12.15	12.46	105,549	-2.06(-14.16%)
Apr 27, 2009	14.89	14.95	14.01	14.51	16,305	-0.12(-0.85%)
Apr 24, 2009	14.70	14.76	14.33	14.64	27,110	+0.31(+2.17%)
Apr 23, 2009	14.51	14.88	14.04	14.33	13,650	+0.19(+1.32%)
Apr 22, 2009	13.39	14.14	13.27	14.14	13,619	+0.69(+5.09%)
Apr 21, 2009	13.39	13.64	13.08	13.45	8,962	+0.25(+1.89%)
Apr 20, 2009	13.83	13.83	13.08	13.21	8,248	-0.37(-2.75%)
Apr 17, 2009	13.27	13.77	13.27	13.58	53,293	+0.19(+1.40%)
Apr 16, 2009	13.39	13.89	13.08	13.39	34,109	-0.06(-0.46%)
Apr 15, 2009	13.58	14.01	12.52	13.45	10,111	-0.06(-0.46%)
Apr 14, 2009	14.08	14.26	13.02	13.52	10,048	-0.25(-1.81%)
Apr 13, 2009	13.83	14.14	13.27	13.77	9,198	+0.44(+3.27%)
Apr 09, 2009	13.21	13.77	12.96	13.33	3,938	+0.25(+1.90%)
Apr 08, 2009	12.70	13.14	12.46	13.08	5,464	+0.50(+3.96%)
Apr 07, 2009	12.77	13.27	12.15	12.58	11,159	-0.19(-1.46%)
Apr 06, 2009	13.21	13.33	12.58	12.77	7,532	-0.37(-2.84%)
Apr 03, 2009	13.33	13.33	12.52	13.14	11,434	+0.12(+0.96%)
Apr 02, 2009	13.14	13.52	12.46	13.02	12,174	+0.50(+3.98%)
Apr 01, 2009	12.77	12.77	11.93	12.52	9,116	-0.06(-0.50%)
Mar 31, 2009	13.33	13.83	12.15	12.58	17,215	-0.50(-3.81%)
Mar 30, 2009	13.95	14.33	12.64	13.08	9,795	-1.62(-11.02%)
Mar 26, 2009	14.70	15.14	14.58	14.70	3,010	+0.44(+3.06%)
Mar 25, 2009	14.64	15.20	13.70	14.26	8,164	-0.06(-0.43%)
Mar 24, 2009	14.51	15.14	14.01	14.33	13,659	-0.31(-2.13%)
Mar 23, 2009	14.45	14.64	14.45	14.64	6,552	+0.75(+5.38%)
Mar 20, 2009	15.39	15.70	13.27	13.89	11,529	-1.68(-10.80%)
Mar 19, 2009	15.88	15.88	15.32	15.57	2,521	-0.31(-1.96%)
Mar 18, 2009	16.38	16.63	14.82	15.88	6,057	-0.31(-1.92%)
Mar 17, 2009	17.44	17.44	16.13	16.20	11,547	-0.62(-3.70%)
Mar 16, 2009	15.95	17.19	15.57	16.82	16,750	+1.43(+9.31%)
Mar 13, 2009	14.64	15.82	14.45	15.39	0	+1.12(+7.86%)
Mar 12, 2009	13.08	16.13	12.77	14.26	20,248	+1.18(+9.05%)
Mar 11, 2009	13.33	13.83	12.83	13.08	6,125	+0.12(+0.96%)
Mar 10, 2009	12.77	13.08	12.64	12.96	11,146	+0.37(+2.97%)
Mar 09, 2009	12.02	12.96	12.02	12.58	4,602	+0.12(+1.00%)
Mar 06, 2009	12.58	13.64	11.52	12.46	0	+0.25(+2.07%)
Mar 05, 2009	13.08	13.08	11.83	12.21	5,831	-1.00(-7.57%)
Mar 04, 2009	13.77	14.01	12.64	13.21	11,583	+1.74(+15.22%)
Mar 02, 2009	12.58	12.89	10.28	11.46	18,551	-1.81(-13.61%)
Feb 27, 2009	13.33	14.01	13.27	13.27	0	-0.56(-4.05%)
Feb 26, 2009	14.08	14.39	13.70	13.83	6,267	-0.19(-1.33%)
Feb 25, 2009	14.51	14.82	14.01	14.01	4,914	-0.62(-4.26%)
Feb 24, 2009	13.39	14.64	13.39	14.64	16,674	+0.87(+6.34%)
Feb 23, 2009	13.95	14.51	13.45	13.77	10,114	+0.31(+2.31%)
Feb 20, 2009	14.89	14.89	12.46	13.45	55,380	-2.12(-13.60%)
Feb 19, 2009	17.25	17.77	14.14	15.57	55,178	-2.24(-12.59%)
Feb 18, 2009	19.87	19.93	17.25	17.81	53,646	-2.49(-12.27%)
Feb 17, 2009	21.80	21.93	19.18	20.31	48,247	-1.37(-6.32%)
Feb 13, 2009	21.49	22.42	21.49	21.68	16,108	+0.19(+0.87%)
Feb 12, 2009	21.93	21.93	20.99	21.49	23,578	-0.59(-2.68%)
Feb 11, 2009	21.36	22.24	20.87	22.08	18,660	+0.84(+3.96%)
Feb 10, 2009	22.36	23.98	21.24	21.24	15,636	-0.56(-2.57%)
Feb 09, 2009	21.68	22.36	21.49	21.80	3,238	+0.00(+0.00%)
Feb 06, 2009	21.61	21.86	21.18	21.80	8,123	+0.37(+1.74%)
Feb 05, 2009	21.43	21.74	20.56	21.43	7,074	-0.06(-0.29%)
Feb 04, 2009	21.43	21.80	21.18	21.49	8,411	+0.31(+1.47%)
Feb 03, 2009	21.36	21.74	20.87	21.18	5,399	+0.12(+0.59%)
Feb 02, 2009	21.61	21.61	20.56	21.05	5,956	-0.12(-0.59%)
Jan 30, 2009	21.36	21.74	20.87	21.18	0	-0.06(-0.29%)
Jan 29, 2009	21.80	21.99	20.99	21.24	12,121	-0.62(-2.85%)
Jan 28, 2009	21.74	22.36	21.30	21.86	25,735	+0.12(+0.57%)
Jan 27, 2009	21.99	22.11	21.18	21.74	17,690	+0.31(+1.45%)
Jan 26, 2009	20.24	22.11	19.87	21.43	49,382	+1.56(+7.84%)
Jan 23, 2009	19.43	19.87	18.13	19.87	18,165	+0.44(+2.24%)
Jan 22, 2009	19.68	20.06	19.06	19.43	3,162	+0.00(+0.00%)
Jan 21, 2009	19.50	19.99	19.37	19.43	1,782	+0.06(+0.32%)
Jan 20, 2009	20.24	20.62	18.69	19.37	6,048	-1.37(-6.61%)
Jan 16, 2009	21.24	21.49	20.43	20.74	4,383	+0.37(+1.84%)
Jan 15, 2009	19.81	20.68	19.50	20.37	10,321	+0.62(+3.15%)
Jan 14, 2009	20.31	20.49	19.50	19.75	4,254	-0.69(-3.35%)
Jan 13, 2009	19.87	20.43	19.56	20.43	4,597	+0.69(+3.47%)
Jan 12, 2009	22.05	22.11	19.37	19.75	14,368	-1.99(-9.17%)
Jan 09, 2009	22.80	22.80	21.55	21.74	8,949	-0.69(-3.06%)
Jan 08, 2009	22.17	22.61	21.86	22.42	5,067	+0.50(+2.27%)
Jan 07, 2009	21.49	22.30	21.36	21.93	5,380	+0.31(+1.44%)
Jan 06, 2009	21.49	23.36	21.18	21.61	18,510	+1.56(+7.76%)
Jan 05, 2009	22.55	22.55	20.06	20.06	45,775	-1.74(-8.00%)
Jan 02, 2009	17.94	22.17	17.94	21.80	0	+3.99(+22.38%)
Jan 01, 2009	14.20	18.13	14.01	17.81	0	+0.00(+0.00%)
Dec 31, 2008	14.20	18.13	14.01	17.81	113,607	+3.24(+22.22%)
Dec 30, 2008	14.58	14.82	13.52	14.58	16,065	-0.12(-0.85%)
Dec 29, 2008	14.95	15.51	14.26	14.70	15,604	-0.25(-1.67%)
Dec 26, 2008	15.57	15.70	14.01	14.95	13,561	-0.56(-3.61%)
Dec 24, 2008	15.26	15.51	15.14	15.51	5,980	+0.31(+2.05%)
Dec 23, 2008	15.70	16.32	14.45	15.20	17,531	-0.37(-2.40%)
Dec 22, 2008	15.70	15.88	14.45	15.57	27,547	+0.00(+0.00%)
Dec 19, 2008	16.44	18.19	15.57	15.57	23,287	-0.75(-4.58%)
Dec 18, 2008	18.69	18.69	16.32	16.32	14,555	-1.68(-9.34%)
Dec 17, 2008	17.07	18.13	16.82	18.00	30,306	+0.62(+3.58%)
Dec 16, 2008	17.81	18.13	15.88	17.38	38,310	-0.56(-3.13%)
Dec 15, 2008	19.75	20.56	17.44	17.94	24,431	-1.74(-8.86%)
Dec 12, 2008	19.62	19.99	18.19	19.68	12,700	+0.06(+0.32%)
Dec 11, 2008	19.56	20.06	18.69	19.62	14,002	-0.19(-0.94%)
Dec 10, 2008	18.19	19.81	16.63	19.81	186,612	+2.37(+13.57%)
Dec 09, 2008	15.14	17.88	14.89	17.44	68,931	+1.87(+12.00%)
Dec 08, 2008	16.01	16.01	15.26	15.57	23,415	+0.62(+4.17%)
Dec 05, 2008	15.48	15.48	14.76	14.95	9,788	-0.62(-4.00%)
Dec 04, 2008	15.76	15.76	15.26	15.57	11,136	-0.19(-1.19%)
Dec 03, 2008	15.76	16.26	15.70	15.76	6,500	-0.50(-3.07%)
Dec 02, 2008	17.07	17.07	15.88	16.26	7,637	-0.25(-1.51%)
Dec 01, 2008	16.38	17.38	16.38	16.51	5,101	-0.06(-0.38%)
Nov 28, 2008	16.07	16.82	16.07	16.57	5,133	+0.69(+4.31%)
Nov 26, 2008	16.01	16.38	15.39	15.88	21,352	-0.06(-0.39%)
Nov 25, 2008	16.32	16.44	15.70	15.95	11,660	-0.06(-0.39%)
Nov 24, 2008	15.51	16.01	15.07	16.01	8,238	+0.56(+3.63%)
Nov 21, 2008	16.69	16.69	15.45	15.45	12,279	-0.81(-4.98%)
Nov 20, 2008	16.01	16.94	15.82	16.26	10,576	-0.69(-4.04%)
Nov 19, 2008	18.31	18.31	16.32	16.94	13,622	-2.06(-10.82%)
Nov 18, 2008	19.00	19.31	18.87	19.00	6,788	+0.00(+0.00%)
Nov 17, 2008	18.87	19.25	18.38	19.00	8,051	+0.31(+1.67%)
Nov 14, 2008	18.44	19.99	18.38	18.69	34,907	-0.69(-3.54%)
Nov 13, 2008	20.24	20.24	18.56	19.37	15,685	+1.93(+11.07%)
Nov 12, 2008	19.12	19.31	17.31	17.44	10,976	-1.68(-8.79%)
Nov 11, 2008	19.99	20.31	18.69	19.12	14,027	-1.87(-8.90%)
Nov 10, 2008	20.87	21.30	20.80	20.99	14,837	+0.37(+1.81%)
Nov 07, 2008	21.18	21.18	20.31	20.62	7,431	+0.21(+1.04%)
Nov 06, 2008	21.30	21.30	20.37	20.40	7,636	-0.65(-3.08%)
Nov 05, 2008	21.18	21.30	20.43	21.05	8,285	+0.12(+0.60%)
Nov 04, 2008	19.75	21.43	18.81	20.93	14,785	+2.12(+11.26%)
Nov 03, 2008	18.87	19.00	18.38	18.81	49,043	-0.37(-1.95%)
Oct 31, 2008	18.75	19.81	18.69	19.18	16,729	+0.50(+2.67%)
Oct 30, 2008	18.69	20.56	18.62	18.69	37,481	+0.62(+3.44%)
Oct 29, 2008	19.25	20.12	18.06	18.06	15,247	-1.68(-8.52%)
Oct 28, 2008	20.74	20.74	19.25	19.75	9,186	-0.25(-1.25%)
Oct 27, 2008	20.80	20.80	19.87	19.99	2,677	-0.93(-4.46%)
Oct 24, 2008	20.93	22.49	20.93	20.93	5,648	-2.12(-9.19%)
Oct 23, 2008	24.92	24.92	22.98	23.05	12,737	-1.56(-6.33%)
Oct 22, 2008	25.54	25.54	24.54	24.60	5,840	-0.25(-1.00%)
Oct 21, 2008	23.73	24.85	23.73	24.85	2,897	+1.18(+5.00%)
Oct 20, 2008	23.67	23.79	22.17	23.67	7,561	+0.56(+2.43%)
Oct 17, 2008	23.86	23.86	20.74	23.11	12,550	-0.56(-2.37%)
Oct 16, 2008	24.85	24.85	23.36	23.67	5,344	-0.69(-2.81%)
Oct 15, 2008	26.53	26.53	23.98	24.35	10,924	-1.74(-6.68%)
Oct 14, 2008	26.72	26.97	25.23	26.10	25,475	+0.81(+3.20%)
Oct 13, 2008	23.17	26.16	23.17	25.29	20,223	+2.30(+10.03%)
Oct 10, 2008	25.16	25.16	19.70	22.98	15,934	-2.68(-10.44%)
Oct 09, 2008	24.67	26.78	24.67	25.66	14,939	+1.31(+5.37%)
Oct 08, 2008	27.34	27.34	22.49	24.35	42,462	-3.99(-14.07%)
Oct 07, 2008	30.27	30.65	27.78	28.34	11,250	-2.18(-7.14%)
Oct 06, 2008	35.82	36.50	30.21	30.52	20,279	-6.23(-16.95%)
Oct 03, 2008	37.93	38.00	36.19	36.75	53,919	-1.12(-2.96%)
Oct 02, 2008	38.62	38.99	36.06	37.87	10,558	-1.37(-3.49%)
Oct 01, 2008	39.62	39.93	38.37	39.24	5,610	-0.44(-1.10%)
Sep 30, 2008	40.49	40.49	38.99	39.68	7,895	-0.62(-1.55%)
Sep 29, 2008	38.31	42.79	38.31	40.30	14,510	+0.87(+2.21%)
Sep 26, 2008	40.80	40.80	39.43	39.43	0	-0.75(-1.86%)
Sep 25, 2008	39.74	40.61	39.68	40.18	16,897	+0.69(+1.73%)
Sep 24, 2008	41.73	41.73	38.93	39.49	15,169	-0.87(-2.16%)
Sep 23, 2008	41.42	42.04	39.86	40.36	10,451	-1.06(-2.56%)
Sep 22, 2008	43.66	43.66	40.49	41.42	7,720	-1.68(-3.90%)
Sep 19, 2008	43.73	43.73	41.92	43.10	0	+0.06(+0.14%)
Sep 18, 2008	42.29	43.60	40.55	43.04	13,741	+1.00(+2.37%)
Sep 17, 2008	43.60	43.60	41.80	42.04	7,781	-1.12(-2.60%)
Sep 16, 2008	42.98	43.23	39.24	43.17	8,344	+0.06(+0.14%)
Sep 15, 2008	42.85	43.29	41.98	43.10	7,925	-0.37(-0.86%)
Sep 12, 2008	42.92	43.54	42.67	43.48	9,380	+0.33(+0.77%)
Sep 11, 2008	42.36	43.60	42.11	43.15	7,459	-0.08(-0.19%)
Sep 10, 2008	43.66	44.04	42.17	43.23	13,744	-0.56(-1.28%)
Sep 09, 2008	44.97	44.97	43.54	43.79	6,975	-1.12(-2.50%)
Sep 08, 2008	45.91	45.91	43.85	44.91	14,241	-0.12(-0.28%)
Sep 05, 2008	44.79	45.28	43.85	45.03	0	-0.06(-0.14%)
Sep 04, 2008	44.79	45.53	44.29	45.10	5,793	-0.06(-0.14%)
Sep 03, 2008	44.54	45.16	44.29	45.16	9,906	+0.62(+1.40%)
Sep 02, 2008	45.47	45.47	44.35	44.54	15,711	+0.19(+0.42%)
Aug 29, 2008	44.22	44.85	44.22	44.35	0	+0.19(+0.42%)
Aug 28, 2008	44.22	44.22	43.91	44.16	15,773	-0.06(-0.14%)
Aug 27, 2008	44.16	44.79	44.10	44.22	139,535	-0.31(-0.70%)
Aug 26, 2008	45.16	45.35	44.04	44.54	10,717	-0.31(-0.69%)
Aug 25, 2008	46.65	46.65	44.79	44.85	21,705	-1.35(-2.91%)
Aug 22, 2008	46.09	46.19	45.41	46.19	0	+0.78(+1.73%)
Aug 21, 2008	46.03	46.28	45.16	45.41	15,143	-0.44(-0.95%)
Aug 20, 2008	45.22	46.09	45.16	45.84	11,313	+0.06(+0.14%)
Aug 19, 2008	45.41	46.03	44.60	45.78	9,316	+0.06(+0.14%)
Aug 18, 2008	48.65	50.14	44.54	45.72	9,312	-1.87(-3.93%)

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.