Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	7.767	8.198	7.767	7.767	9,804	-0.17(-2.17%)
Jun 29, 2009	8.414	8.414	7.939	7.939	10,579	-0.13(-1.60%)
Jun 26, 2009	8.198	8.543	8.026	8.069	32,826	-0.13(-1.58%)
Jun 25, 2009	8.026	8.198	7.982	8.198	6,470	+0.22(+2.70%)
Jun 24, 2009	8.198	8.414	7.982	7.982	18,606	-0.09(-1.07%)
Jun 23, 2009	7.982	8.284	7.982	8.069	7,783	-0.04(-0.53%)
Jun 22, 2009	8.328	8.328	7.982	8.112	8,411	-0.22(-2.59%)
Jun 19, 2009	8.328	8.328	7.982	8.328	10,400	+0.26(+3.21%)
Jun 18, 2009	8.241	8.280	8.026	8.069	9,754	-0.09(-1.06%)
Jun 17, 2009	8.759	8.759	8.026	8.155	23,401	-0.43(-5.02%)
Jun 16, 2009	8.371	8.845	8.241	8.586	6,285	+0.13(+1.53%)
Jun 15, 2009	8.975	9.104	8.241	8.457	23,085	-0.56(-6.22%)
Jun 12, 2009	9.234	9.234	8.932	9.018	8,798	-0.22(-2.34%)
Jun 11, 2009	9.493	9.493	8.889	9.234	18,531	-0.09(-0.93%)
Jun 10, 2009	9.234	9.665	9.234	9.320	28,769	+0.09(+0.93%)
Jun 09, 2009	9.622	9.622	9.104	9.234	12,617	-0.09(-0.93%)
Jun 08, 2009	9.449	9.493	8.889	9.320	30,696	-0.09(-0.92%)
Jun 05, 2009	9.622	9.837	9.147	9.406	32,421	-0.04(-0.46%)
Jun 04, 2009	9.061	9.708	8.932	9.449	35,131	+0.56(+6.31%)
Jun 03, 2009	8.759	9.277	8.759	8.889	23,565	+0.00(+0.00%)
Jun 02, 2009	8.630	9.147	8.630	8.889	45,390	+0.26(+3.00%)
Jun 01, 2009	8.371	8.802	8.371	8.630	122,582	+0.22(+2.56%)
May 29, 2009	8.457	8.543	8.241	8.414	19,106	+0.04(+0.52%)
May 28, 2009	8.457	8.500	8.069	8.371	51,564	+0.00(+0.00%)
May 27, 2009	8.586	8.586	8.284	8.371	18,733	+0.00(+0.00%)
May 26, 2009	8.414	8.543	8.328	8.371	44,869	+0.09(+1.04%)
May 22, 2009	8.198	8.284	7.939	8.284	15,816	+0.30(+3.78%)
May 21, 2009	8.155	8.241	7.767	7.982	40,953	-0.13(-1.60%)
May 20, 2009	8.198	8.543	8.111	8.112	48,185	+0.04(+0.53%)
May 19, 2009	8.457	8.586	7.853	8.069	74,559	+0.17(+2.19%)
May 18, 2009	7.508	7.896	7.508	7.896	17,552	+0.35(+4.57%)
May 15, 2009	7.637	7.853	7.119	7.551	13,602	-0.09(-1.13%)
May 14, 2009	7.853	7.853	7.551	7.637	9,956	-0.22(-2.75%)
May 13, 2009	8.155	8.155	7.680	7.853	27,291	-0.09(-1.09%)
May 12, 2009	8.155	8.414	7.767	7.939	24,315	-0.13(-1.60%)
May 11, 2009	8.069	8.630	7.767	8.069	21,503	+0.17(+2.19%)
May 08, 2009	7.939	8.155	7.767	7.896	37,946	-0.22(-2.66%)
May 07, 2009	8.543	8.673	7.887	8.112	30,131	-0.26(-3.09%)
May 06, 2009	8.155	8.414	8.155	8.371	58,180	+0.35(+4.30%)
May 05, 2009	8.112	8.328	7.680	8.026	44,562	-0.09(-1.06%)
May 04, 2009	8.069	8.328	7.810	8.112	62,819	+0.47(+6.21%)
May 01, 2009	8.586	8.630	7.292	7.637	177,382	-0.95(-11.06%)
Apr 30, 2009	8.716	8.930	8.414	8.586	41,803	-0.13(-1.49%)
Apr 29, 2009	8.845	8.975	8.586	8.716	70,547	+0.09(+1.00%)
Apr 28, 2009	9.708	9.881	8.414	8.630	152,370	-1.42(-14.16%)
Apr 27, 2009	10.31	10.36	9.708	10.05	23,538	-0.09(-0.85%)
Apr 24, 2009	10.18	10.23	9.924	10.14	39,136	+0.22(+2.17%)
Apr 23, 2009	10.05	10.31	9.724	9.924	19,705	+0.13(+1.32%)
Apr 22, 2009	9.277	9.795	9.191	9.795	19,661	+0.47(+5.09%)
Apr 21, 2009	9.277	9.449	9.061	9.320	12,937	+0.17(+1.89%)
Apr 20, 2009	9.579	9.579	9.061	9.147	11,906	-0.26(-2.75%)
Apr 17, 2009	9.191	9.536	9.191	9.406	76,933	+0.13(+1.40%)
Apr 16, 2009	9.277	9.619	9.061	9.277	49,239	-0.04(-0.46%)
Apr 15, 2009	9.406	9.708	8.673	9.320	14,596	-0.04(-0.46%)
Apr 14, 2009	9.751	9.877	9.018	9.363	14,505	-0.17(-1.81%)
Apr 13, 2009	9.579	9.795	9.191	9.536	13,278	+0.30(+3.27%)
Apr 09, 2009	9.147	9.536	8.975	9.234	5,685	+0.17(+1.90%)
Apr 08, 2009	8.800	9.104	8.630	9.061	7,889	+0.35(+3.96%)
Apr 07, 2009	8.845	9.191	8.414	8.716	16,110	-0.13(-1.46%)
Apr 06, 2009	9.147	9.231	8.716	8.845	10,874	-0.26(-2.84%)
Apr 03, 2009	9.234	9.234	8.673	9.104	16,507	+0.09(+0.96%)
Apr 02, 2009	9.104	9.363	8.630	9.018	17,575	+0.35(+3.98%)
Apr 01, 2009	8.845	8.845	8.267	8.673	13,160	-0.04(-0.50%)
Mar 31, 2009	9.234	9.579	8.414	8.716	24,852	-0.35(-3.81%)
Mar 30, 2009	9.665	9.924	8.759	9.061	14,140	-1.12(-11.02%)
Mar 26, 2009	10.18	10.48	10.10	10.18	4,345	+0.30(+3.06%)
Mar 25, 2009	10.14	10.53	9.493	9.881	11,786	-0.04(-0.43%)
Mar 24, 2009	10.05	10.48	9.708	9.924	19,718	-0.22(-2.13%)
Mar 23, 2009	10.01	10.14	10.01	10.14	9,459	+0.52(+5.38%)
Mar 20, 2009	10.66	10.87	9.191	9.622	16,643	-1.16(-10.80%)
Mar 19, 2009	11.00	11.00	10.61	10.79	3,640	-0.22(-1.96%)
Mar 18, 2009	11.35	11.52	10.27	11.00	8,744	-0.22(-1.92%)
Mar 17, 2009	12.08	12.08	11.18	11.22	16,669	-0.43(-3.70%)
Mar 16, 2009	11.05	11.91	10.79	11.65	24,180	+0.99(+9.31%)
Mar 13, 2009	10.14	10.96	10.01	10.66	0	+0.78(+7.86%)
Mar 12, 2009	9.061	11.18	8.845	9.881	29,229	+0.82(+9.05%)
Mar 11, 2009	9.234	9.579	8.889	9.061	8,842	+0.09(+0.96%)
Mar 10, 2009	8.845	9.059	8.759	8.975	16,090	+0.26(+2.97%)
Mar 09, 2009	8.328	8.975	8.328	8.716	6,644	+0.09(+1.00%)
Mar 06, 2009	8.716	9.449	7.982	8.630	0	+0.17(+2.07%)
Mar 05, 2009	9.060	9.060	8.198	8.455	8,418	-0.69(-7.57%)
Mar 04, 2009	9.536	9.708	8.759	9.147	16,721	+1.21(+15.22%)
Mar 02, 2009	8.716	8.932	7.119	7.939	26,781	-1.25(-13.61%)
Feb 27, 2009	9.234	9.708	9.191	9.191	0	-0.39(-4.05%)
Feb 26, 2009	9.751	9.967	9.493	9.579	9,047	-0.13(-1.33%)
Feb 25, 2009	10.05	10.27	9.708	9.708	7,093	-0.43(-4.26%)
Feb 24, 2009	9.277	10.14	9.277	10.14	24,070	+0.60(+6.33%)
Feb 23, 2009	9.665	10.05	9.320	9.536	14,601	+0.22(+2.31%)
Feb 20, 2009	10.31	10.31	8.630	9.320	79,947	-1.47(-13.60%)
Feb 19, 2009	11.95	12.31	9.795	10.79	79,655	-1.55(-12.59%)
Feb 18, 2009	13.76	13.81	11.95	12.34	77,443	-1.73(-12.27%)
Feb 17, 2009	15.10	15.19	13.29	14.07	69,650	-0.95(-6.32%)
Feb 13, 2009	14.89	15.53	14.89	15.02	23,254	+0.13(+0.87%)
Feb 12, 2009	15.19	15.19	14.54	14.89	34,038	-0.41(-2.68%)
Feb 11, 2009	14.80	15.40	14.45	15.30	26,937	+0.58(+3.96%)
Feb 10, 2009	15.49	16.61	14.71	14.71	22,573	-0.39(-2.57%)
Feb 09, 2009	15.02	15.49	14.89	15.10	4,675	+0.00(+0.00%)
Feb 06, 2009	14.97	15.14	14.67	15.10	11,727	+0.26(+1.74%)
Feb 05, 2009	14.84	15.06	14.24	14.84	10,212	-0.04(-0.29%)
Feb 04, 2009	14.84	15.10	14.67	14.89	12,143	+0.22(+1.47%)
Feb 03, 2009	14.80	15.06	14.45	14.67	7,794	+0.09(+0.59%)
Feb 02, 2009	14.97	14.97	14.24	14.58	8,598	-0.09(-0.59%)
Jan 30, 2009	14.80	15.06	14.45	14.67	0	-0.04(-0.29%)
Jan 29, 2009	15.10	15.23	14.54	14.71	17,497	-0.43(-2.85%)
Jan 28, 2009	15.06	15.49	14.76	15.14	37,151	+0.09(+0.57%)
Jan 27, 2009	15.23	15.32	14.67	15.06	25,538	+0.22(+1.45%)
Jan 26, 2009	14.02	15.32	13.76	14.84	71,288	+1.08(+7.84%)
Jan 23, 2009	13.46	13.76	12.56	13.76	26,223	+0.30(+2.24%)
Jan 22, 2009	13.63	13.89	13.20	13.46	4,564	+0.00(+0.00%)
Jan 21, 2009	13.51	13.85	13.42	13.46	2,572	+0.04(+0.32%)
Jan 20, 2009	14.02	14.28	12.94	13.42	8,731	-0.95(-6.61%)
Jan 16, 2009	14.71	14.89	14.15	14.37	6,327	+0.26(+1.83%)
Jan 15, 2009	13.72	14.33	13.51	14.11	14,899	+0.43(+3.15%)
Jan 14, 2009	14.07	14.20	13.51	13.68	6,141	-0.47(-3.35%)
Jan 13, 2009	13.76	14.15	13.55	14.15	6,637	+0.47(+3.47%)
Jan 12, 2009	15.27	15.32	13.42	13.68	20,742	-1.38(-9.17%)
Jan 09, 2009	15.79	15.79	14.93	15.06	12,918	-0.47(-3.06%)
Jan 08, 2009	15.36	15.66	15.14	15.53	7,314	+0.35(+2.27%)
Jan 07, 2009	14.89	15.45	14.80	15.19	7,767	+0.22(+1.44%)
Jan 06, 2009	14.89	16.18	14.67	14.97	26,721	+1.08(+7.76%)
Jan 05, 2009	15.62	15.62	13.89	13.89	66,081	-1.21(-8.00%)
Jan 02, 2009	12.43	15.36	12.43	15.10	0	+2.76(+22.38%)
Jan 01, 2009	9.838	12.56	9.708	12.34	0	+0.00(+0.00%)
Dec 31, 2008	9.838	12.56	9.708	12.34	164,003	+2.24(+22.22%)
Dec 30, 2008	10.10	10.27	9.363	10.10	23,192	-0.09(-0.85%)
Dec 29, 2008	10.36	10.74	9.881	10.18	22,527	-0.17(-1.67%)
Dec 26, 2008	10.79	10.87	9.708	10.36	19,576	-0.39(-3.61%)
Dec 24, 2008	10.57	10.74	10.48	10.74	8,633	+0.22(+2.05%)
Dec 23, 2008	10.87	11.30	10.01	10.53	25,308	-0.26(-2.40%)
Dec 22, 2008	10.87	11.00	10.01	10.79	39,767	+0.00(+0.00%)
Dec 19, 2008	11.39	12.60	10.79	10.79	33,618	-0.52(-4.58%)
Dec 18, 2008	12.94	12.94	11.30	11.30	21,011	-1.16(-9.34%)
Dec 17, 2008	11.82	12.56	11.65	12.47	43,750	+0.43(+3.58%)
Dec 16, 2008	12.34	12.56	11.00	12.04	55,304	-0.39(-3.13%)
Dec 15, 2008	13.68	14.24	12.08	12.43	35,269	-1.21(-8.86%)
Dec 12, 2008	13.59	13.85	12.60	13.63	18,334	+0.04(+0.32%)
Dec 11, 2008	13.55	13.89	12.94	13.59	20,213	-0.13(-0.94%)
Dec 10, 2008	12.60	13.72	11.52	13.72	269,392	+1.64(+13.57%)
Dec 09, 2008	10.48	12.38	10.31	12.08	99,509	+1.29(+12.00%)
Dec 08, 2008	11.09	11.09	10.57	10.79	33,802	+0.43(+4.17%)
Dec 05, 2008	10.72	10.72	10.23	10.36	14,130	-0.43(-4.00%)
Dec 04, 2008	10.92	10.92	10.57	10.79	16,077	-0.13(-1.19%)
Dec 03, 2008	10.92	11.26	10.87	10.92	9,383	-0.35(-3.07%)
Dec 02, 2008	11.82	11.82	11.00	11.26	11,025	-0.17(-1.51%)
Dec 01, 2008	11.35	12.04	11.35	11.43	7,364	-0.04(-0.38%)
Nov 28, 2008	11.13	11.65	11.13	11.48	7,410	+0.47(+4.31%)
Nov 26, 2008	11.09	11.35	10.66	11.00	30,824	-0.04(-0.39%)
Nov 25, 2008	11.30	11.39	10.87	11.05	16,832	-0.04(-0.39%)
Nov 24, 2008	10.74	11.09	10.44	11.09	11,892	+0.39(+3.63%)
Nov 21, 2008	11.56	11.56	10.70	10.70	17,727	-0.56(-4.98%)
Nov 20, 2008	11.09	11.74	10.96	11.26	15,268	-0.47(-4.04%)
Nov 19, 2008	12.69	12.69	11.30	11.74	19,664	-1.42(-10.82%)
Nov 18, 2008	13.16	13.38	13.07	13.16	9,799	+0.00(+0.00%)
Nov 17, 2008	13.07	13.33	12.73	13.16	11,622	+0.22(+1.67%)
Nov 14, 2008	12.77	13.85	12.73	12.94	50,392	-0.47(-3.54%)
Nov 13, 2008	14.02	14.02	12.86	13.42	22,643	+1.34(+11.07%)
Nov 12, 2008	13.25	13.38	11.99	12.08	15,846	-1.16(-8.79%)
Nov 11, 2008	13.85	14.07	12.94	13.25	20,250	-1.29(-8.90%)
Nov 10, 2008	14.45	14.76	14.41	14.54	21,419	+0.26(+1.81%)
Nov 07, 2008	14.67	14.67	14.07	14.28	10,728	+0.15(+1.04%)
Nov 06, 2008	14.76	14.76	14.11	14.13	11,024	-0.45(-3.08%)
Nov 05, 2008	14.67	14.76	14.15	14.58	11,960	+0.09(+0.60%)
Nov 04, 2008	13.68	14.84	13.03	14.50	21,343	+1.47(+11.26%)
Nov 03, 2008	13.07	13.16	12.73	13.03	70,798	-0.26(-1.95%)
Oct 31, 2008	12.99	13.72	12.94	13.29	24,150	+0.35(+2.67%)
Oct 30, 2008	12.94	14.24	12.90	12.94	54,108	+0.43(+3.44%)
Oct 29, 2008	13.33	13.94	12.51	12.51	22,011	-1.17(-8.52%)
Oct 28, 2008	14.37	14.37	13.33	13.68	13,261	-0.17(-1.25%)
Oct 27, 2008	14.41	14.41	13.76	13.85	3,865	-0.65(-4.46%)
Oct 24, 2008	14.50	15.58	14.50	14.50	8,154	-1.47(-9.19%)
Oct 23, 2008	17.26	17.26	15.92	15.96	18,387	-1.08(-6.33%)
Oct 22, 2008	17.69	17.69	17.00	17.04	8,430	-0.17(-1.00%)
Oct 21, 2008	16.44	17.22	16.44	17.22	4,183	+0.82(+5.00%)
Oct 20, 2008	16.40	16.48	15.36	16.40	10,915	+0.39(+2.43%)
Oct 17, 2008	16.53	16.53	14.37	16.01	18,117	-0.39(-2.37%)
Oct 16, 2008	17.22	17.22	16.18	16.40	7,715	-0.47(-2.81%)
Oct 15, 2008	18.38	18.38	16.61	16.87	15,771	-1.21(-6.68%)
Oct 14, 2008	18.51	18.68	17.48	18.08	36,775	+0.56(+3.20%)
Oct 13, 2008	16.05	18.12	16.05	17.52	29,194	+1.60(+10.03%)
Oct 10, 2008	17.43	17.43	13.65	15.92	23,002	-1.86(-10.44%)
Oct 09, 2008	17.09	18.55	17.09	17.78	21,566	+0.91(+5.37%)
Oct 08, 2008	18.94	18.94	15.58	16.87	61,299	-2.76(-14.07%)
Oct 07, 2008	20.97	21.23	19.24	19.63	16,241	-1.51(-7.14%)
Oct 06, 2008	24.81	25.28	20.93	21.14	29,275	-4.31(-16.95%)
Oct 03, 2008	26.28	26.32	25.07	25.46	77,837	-0.78(-2.96%)
Oct 02, 2008	26.75	27.01	24.98	26.23	15,242	-0.95(-3.49%)
Oct 01, 2008	27.44	27.66	26.58	27.18	8,099	-0.30(-1.10%)
Sep 30, 2008	28.05	28.05	27.01	27.49	11,397	-0.43(-1.55%)
Sep 29, 2008	26.54	29.64	26.54	27.92	20,946	+0.60(+2.21%)
Sep 26, 2008	28.26	28.26	27.31	27.31	0	-0.52(-1.86%)
Sep 25, 2008	27.53	28.13	27.49	27.83	24,392	+0.47(+1.74%)
Sep 24, 2008	28.91	28.91	26.97	27.36	21,898	-0.60(-2.16%)
Sep 23, 2008	28.69	29.12	27.61	27.96	15,087	-0.73(-2.56%)
Sep 22, 2008	30.25	30.25	28.05	28.69	11,145	-1.16(-3.90%)
Sep 19, 2008	30.29	30.29	29.04	29.86	0	+0.04(+0.14%)
Sep 18, 2008	29.30	30.20	28.09	29.82	19,836	+0.69(+2.37%)
Sep 17, 2008	30.20	30.20	28.95	29.12	11,232	-0.78(-2.60%)
Sep 16, 2008	29.77	29.94	27.18	29.90	12,046	+0.04(+0.14%)
Sep 15, 2008	29.69	29.99	29.08	29.86	11,441	-0.26(-0.86%)
Sep 12, 2008	29.73	30.16	29.56	30.12	13,541	+0.23(+0.77%)
Sep 11, 2008	29.34	30.20	29.17	29.89	10,768	-0.06(-0.19%)
Sep 10, 2008	30.25	30.51	29.21	29.94	19,841	-0.39(-1.28%)
Sep 09, 2008	31.15	31.15	30.16	30.33	10,070	-0.78(-2.50%)
Sep 08, 2008	31.80	31.80	30.38	31.11	20,559	-0.09(-0.28%)
Sep 05, 2008	31.02	31.37	30.38	31.20	0	-0.04(-0.14%)
Sep 04, 2008	31.02	31.54	30.68	31.24	8,363	-0.04(-0.14%)
Sep 03, 2008	30.85	31.28	30.68	31.28	14,301	+0.43(+1.40%)
Sep 02, 2008	31.50	31.50	30.72	30.85	22,680	+0.13(+0.42%)
Aug 29, 2008	30.64	31.07	30.64	30.72	0	+0.13(+0.42%)
Aug 28, 2008	30.64	30.64	30.42	30.59	22,770	-0.04(-0.14%)
Aug 27, 2008	30.59	31.02	30.55	30.64	201,432	-0.22(-0.70%)
Aug 26, 2008	31.28	31.41	30.51	30.85	15,471	-0.22(-0.69%)
Aug 25, 2008	32.32	32.32	31.02	31.07	31,333	-0.93(-2.91%)
Aug 22, 2008	31.93	32.00	31.45	32.00	0	+0.54(+1.73%)
Aug 21, 2008	31.89	32.06	31.28	31.45	21,860	-0.30(-0.95%)
Aug 20, 2008	31.33	31.93	31.28	31.76	16,332	+0.04(+0.14%)
Aug 19, 2008	31.45	31.89	30.89	31.71	13,449	+0.04(+0.14%)
Aug 18, 2008	33.70	34.73	30.85	31.67	13,443	-1.29(-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.