Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	5.235	5.437	5.235	5.342	727	+0.19(+3.60%)
Aug 28, 2009	5.169	5.169	4.952	5.157	2,322	-0.35(-6.33%)
Aug 27, 2009	5.153	5.505	5.153	5.505	434	+0.52(+10.38%)
Aug 26, 2009	5.350	5.350	4.988	4.988	958	+0.00(+0.00%)
Aug 25, 2009	5.012	5.326	4.988	4.988	3,658	+0.00(+0.00%)
Aug 24, 2009	5.359	5.359	4.988	4.988	849	-0.92(-15.50%)
Aug 21, 2009	5.928	5.928	5.070	5.903	2,438	+0.31(+5.60%)
Aug 20, 2009	5.936	5.936	4.971	5.590	862	-0.29(-4.91%)
Aug 19, 2009	5.971	5.985	5.878	5.878	406	+0.32(+5.82%)
Aug 18, 2009	5.895	5.895	5.359	5.555	1,545	-0.03(-0.50%)
Aug 17, 2009	6.125	6.125	5.583	5.583	6,187	-0.28(-4.75%)
Aug 14, 2009	5.952	6.237	5.862	5.862	2,057	-0.24(-3.92%)
Aug 13, 2009	6.298	6.298	6.101	6.101	3,396	+0.06(+1.02%)
Aug 12, 2009	6.298	6.298	5.895	6.039	7,293	-0.35(-5.48%)
Aug 11, 2009	6.389	6.389	6.389	6.389	121	+0.10(+1.57%)
Aug 10, 2009	5.936	6.422	5.903	6.290	4,703	+0.35(+5.83%)
Aug 07, 2009	6.018	6.381	5.944	5.944	26,047	-0.16(-2.70%)
Aug 06, 2009	6.587	6.587	5.771	6.109	5,213	+0.02(+0.30%)
Aug 05, 2009	6.101	6.669	5.936	6.091	15,007	+0.09(+1.48%)
Aug 04, 2009	6.101	6.101	5.944	6.002	2,668	+0.06(+0.97%)
Aug 03, 2009	6.422	6.422	5.853	5.944	7,715	-0.07(-1.23%)
Jul 31, 2009	6.142	6.430	6.018	6.018	9,734	+0.12(+2.10%)
Jul 30, 2009	5.895	5.895	5.895	5.895	121	-0.54(-8.33%)
Jul 29, 2009	6.430	6.496	6.257	6.430	1,699	-0.20(-2.99%)
Jul 28, 2009	6.150	6.983	6.150	6.628	10,887	+0.44(+7.06%)
Jul 27, 2009	6.109	6.191	6.109	6.191	2,348	-0.24(-3.72%)
Jul 24, 2009	6.999	6.999	6.430	6.430	9,074	-0.58(-8.24%)
Jul 23, 2009	6.183	7.280	6.183	7.007	18,048	+1.03(+17.24%)
Jul 22, 2009	5.977	5.977	5.771	5.977	14,070	+0.10(+1.68%)
Jul 21, 2009	5.944	5.985	5.878	5.878	485	-0.30(-4.81%)
Jul 20, 2009	6.158	6.183	6.158	6.175	849	-0.25(-3.85%)
Jul 17, 2009	6.513	6.513	6.348	6.422	1,517	+0.21(+3.45%)
Jul 16, 2009	5.969	6.513	5.969	6.208	18,739	+0.02(+0.40%)
Jul 15, 2009	6.059	6.183	5.771	6.183	1,940	+0.00(+0.07%)
Jul 14, 2009	6.179	6.179	6.179	6.179	121	-0.02(-0.33%)
Jul 13, 2009	5.944	6.315	5.944	6.200	9,190	+0.19(+3.15%)
Jul 10, 2009	6.538	6.538	5.754	6.010	11,810	-0.01(-0.14%)
Jul 09, 2009	6.043	6.047	5.878	6.018	849	+0.00(+0.00%)
Jul 08, 2009	6.373	6.529	5.812	6.018	3,883	+0.44(+7.83%)
Jul 07, 2009	5.705	6.183	5.528	5.581	727	-0.75(-11.85%)
Jul 02, 2009	6.332	6.332	6.332	6.332	0	+0.34(+5.64%)
Jul 01, 2009	5.862	6.043	5.862	5.993	5,701	+0.13(+2.25%)
Jun 30, 2009	6.266	6.266	5.862	5.862	1,810	-0.69(-10.57%)
Jun 26, 2009	6.546	6.554	6.554	6.554	6,186	+0.87(+15.37%)
Jun 25, 2009	6.549	6.590	5.632	5.681	4,752	-0.60(-9.52%)
Jun 24, 2009	5.525	6.721	5.525	6.279	7,388	+0.53(+9.26%)
Jun 23, 2009	5.902	6.123	5.738	5.747	2,840	-0.72(-11.14%)
Jun 22, 2009	5.534	6.467	5.525	6.467	7,498	+0.55(+9.27%)
Jun 19, 2009	5.747	5.918	5.747	5.918	855	+0.23(+4.03%)
Jun 18, 2009	5.419	5.747	5.370	5.689	10,102	-0.04(-0.71%)
Jun 17, 2009	6.426	6.426	5.730	5.730	4,841	-0.70(-10.94%)
Jun 11, 2009	6.434	6.434	6.434	6.434	0	+0.29(+4.80%)
Jun 10, 2009	5.882	6.139	5.882	6.139	1,258	-0.04(-0.66%)
Jun 09, 2009	6.590	6.590	6.025	6.180	1,099	+0.25(+4.28%)
Jun 08, 2009	6.369	6.369	5.927	5.927	3,664	+0.05(+0.84%)
Jun 05, 2009	6.532	6.532	5.877	5.877	1,700	-0.55(-8.54%)
Jun 04, 2009	5.968	6.541	5.968	6.426	4,606	+0.13(+2.01%)
Jun 02, 2009	6.274	6.303	6.254	6.299	1,065	+0.25(+4.13%)
Jun 01, 2009	5.992	6.189	5.992	6.049	1,575	-0.07(-1.20%)
May 29, 2009	5.943	6.549	5.812	6.123	4,114	-0.63(-9.33%)
May 28, 2009	6.753	6.753	6.753	6.753	122	+0.65(+10.59%)
May 27, 2009	6.622	6.622	5.812	6.107	2,654	-0.64(-9.47%)
May 22, 2009	6.745	6.745	6.745	6.745	122	+0.02(+0.24%)
May 21, 2009	6.655	6.729	6.622	6.729	1,099	+0.10(+1.48%)
May 20, 2009	6.631	6.631	6.631	6.631	180	-0.37(-5.26%)
May 15, 2009	6.999	6.999	6.999	6.999	0	+0.06(+0.83%)
May 12, 2009	7.253	6.942	6.942	6.942	1,099	+0.01(+0.21%)
May 11, 2009	6.958	7.040	6.786	6.927	5,546	-0.01(-0.09%)
May 08, 2009	7.232	7.232	6.933	6.933	244	+0.00(+0.00%)
May 07, 2009	7.154	7.154	6.614	6.933	2,931	-0.35(-4.83%)
May 06, 2009	7.245	7.285	7.245	7.285	488	+0.04(+0.59%)
May 04, 2009	7.245	7.243	7.243	7.243	732	+0.33(+4.83%)
May 01, 2009	7.122	7.122	6.909	6.909	1,221	+0.05(+0.72%)
Apr 30, 2009	6.344	6.917	6.344	6.860	23,656	+0.81(+13.40%)
Apr 29, 2009	6.344	6.426	5.337	6.049	39,800	-0.04(-0.67%)
Apr 28, 2009	5.575	6.238	5.435	6.090	9,512	+0.21(+3.62%)
Apr 27, 2009	6.426	6.467	5.812	5.877	6,342	-0.34(-5.53%)
Apr 24, 2009	6.197	6.221	6.180	6.221	874	-0.33(-5.00%)
Apr 23, 2009	6.549	6.549	6.549	6.549	610	+0.21(+3.30%)
Apr 22, 2009	5.976	6.339	5.976	6.339	1,740	+0.45(+7.56%)
Apr 21, 2009	6.115	6.180	5.395	5.894	4,055	-0.65(-10.00%)
Apr 20, 2009	6.549	6.549	5.779	6.549	1,716	+0.74(+12.68%)
Apr 17, 2009	6.352	6.352	5.722	5.812	2,504	-0.72(-11.03%)
Apr 16, 2009	6.532	6.532	6.532	6.532	244	+0.10(+1.53%)
Apr 15, 2009	6.524	6.549	6.434	6.434	366	+0.02(+0.26%)
Apr 14, 2009	6.058	6.418	5.652	6.418	8,881	+0.39(+6.52%)
Apr 13, 2009	6.049	6.049	5.714	6.025	19,936	+0.45(+8.08%)
Apr 09, 2009	5.575	5.575	5.575	5.575	149	-0.04(-0.73%)
Apr 08, 2009	5.656	5.656	5.354	5.616	4,886	+0.10(+1.78%)
Apr 06, 2009	5.632	5.517	5.517	5.517	1,588	+0.20(+3.85%)
Apr 03, 2009	5.083	5.730	5.083	5.313	6,100	+0.11(+2.20%)
Apr 02, 2009	5.198	5.198	5.198	5.198	122	+0.02(+0.32%)
Apr 01, 2009	5.018	5.861	5.018	5.182	9,292	-0.05(-0.94%)
Mar 31, 2009	5.034	5.395	4.936	5.231	8,289	-0.24(-4.34%)
Mar 30, 2009	5.386	5.935	4.887	5.468	14,364	+0.64(+13.18%)
Mar 26, 2009	4.831	4.872	4.831	4.831	1,366	-0.37(-7.12%)
Mar 24, 2009	5.008	5.202	5.008	5.202	558	-0.01(-0.15%)
Mar 18, 2009	5.210	5.210	5.210	5.210	0	+0.58(+12.48%)
Mar 17, 2009	4.632	4.632	4.632	4.632	203	+0.30(+6.91%)
Mar 16, 2009	4.493	4.493	4.332	4.332	496	-0.02(-0.37%)
Mar 13, 2009	3.825	4.348	3.632	4.348	6,501	-0.30(-6.50%)
Mar 12, 2009	4.380	4.650	4.340	4.650	5,381	+0.27(+6.17%)
Mar 11, 2009	4.727	4.751	4.380	4.380	1,738	+0.35(+8.80%)
Mar 10, 2009	4.026	4.057	4.026	4.026	968	-0.13(-3.10%)
Mar 09, 2009	4.155	4.155	4.155	4.155	124	-0.10(-2.27%)
Mar 06, 2009	4.831	4.831	4.235	4.252	5,274	-0.59(-12.15%)
Mar 05, 2009	4.839	4.839	4.839	4.839	807	-0.31(-5.95%)
Feb 26, 2009	5.145	5.145	5.145	5.145	620	-0.01(-0.16%)
Feb 24, 2009	5.355	5.153	5.153	5.153	1,987	-0.21(-3.90%)
Feb 23, 2009	5.363	5.363	5.363	5.363	248	-0.60(-10.00%)
Feb 13, 2009	5.959	5.959	5.959	5.959	0	+0.00(+0.00%)
Feb 12, 2009	5.959	7.134	5.959	5.959	3,849	-0.24(-3.90%)
Feb 11, 2009	5.628	6.200	5.628	6.200	1,862	+0.41(+7.17%)
Feb 10, 2009	5.959	5.959	5.785	5.785	2,405	+0.02(+0.35%)
Feb 09, 2009	5.765	5.765	5.765	5.765	310	-0.13(-2.19%)
Feb 06, 2009	5.894	5.894	5.894	5.894	196	-1.07(-15.38%)
Jan 30, 2009	6.965	6.965	6.965	6.965	248	+1.08(+18.33%)
Jan 29, 2009	6.047	6.047	5.886	5.886	953	-0.19(-3.05%)
Jan 28, 2009	6.466	6.466	6.071	6.071	784	-0.56(-8.44%)
Jan 26, 2009	6.667	6.631	6.631	6.631	4,595	-0.04(-0.60%)
Jan 23, 2009	6.683	6.683	6.671	6.671	301	-0.54(-7.53%)
Jan 16, 2009	6.554	7.215	7.215	7.215	372	-0.27(-3.66%)
Jan 15, 2009	7.650	7.650	7.489	7.489	745	+0.23(+3.10%)
Jan 14, 2009	6.442	7.263	6.442	7.263	17,097	+0.82(+12.75%)
Jan 13, 2009	6.442	6.442	6.442	6.442	2,483	-0.81(-11.11%)
Jan 12, 2009	7.247	7.247	7.247	7.247	1,140	+0.40(+5.88%)
Jan 09, 2009	6.860	6.860	6.699	6.844	11,899	-0.02(-0.23%)
Jan 08, 2009	6.860	6.860	6.860	6.860	393	+0.33(+5.06%)
Jan 07, 2009	6.651	6.844	6.530	6.530	4,970	-0.64(-8.88%)
Jan 06, 2009	6.869	7.199	6.869	7.166	1,762	+0.70(+10.90%)
Dec 31, 2008	6.462	6.462	6.462	6.462	0	-0.38(-5.59%)
Dec 29, 2008	6.265	6.844	6.844	6.844	2,856	+1.41(+25.89%)
Dec 24, 2008	5.437	5.437	5.437	5.437	0	-1.14(-17.37%)
Dec 23, 2008	6.389	6.580	5.731	6.580	4,031	+0.19(+2.98%)
Dec 22, 2008	5.969	7.532	5.969	6.389	31,438	+0.91(+16.67%)
Dec 19, 2008	5.477	5.477	5.477	5.477	210	-0.46(-7.75%)
Dec 17, 2008	5.738	5.937	5.937	5.937	1,133	+0.46(+8.40%)
Dec 16, 2008	5.596	5.596	5.477	5.477	1,952	-0.17(-2.95%)
Dec 15, 2008	5.961	5.961	5.619	5.643	1,511	-0.35(-5.83%)
Dec 11, 2008	5.651	5.992	5.992	5.992	2,267	+0.37(+6.49%)
Dec 09, 2008	5.643	5.627	5.627	5.627	251	-0.50(-8.22%)
Dec 08, 2008	6.131	6.131	6.131	6.131	132	+0.81(+15.13%)
Dec 04, 2008	5.326	5.326	5.326	5.326	1,133	-0.26(-4.69%)
Dec 02, 2008	5.588	5.588	5.588	5.588	0	+0.13(+2.33%)
Dec 01, 2008	5.572	5.572	4.945	5.461	6,299	-0.65(-10.65%)
Nov 25, 2008	6.111	6.111	6.111	6.111	125	-0.01(-0.23%)
Nov 24, 2008	5.357	6.126	5.278	6.126	755	+0.77(+14.34%)
Nov 21, 2008	6.667	6.667	5.357	5.357	15,929	-1.18(-18.06%)
Nov 20, 2008	6.477	6.897	6.477	6.538	7,748	-0.06(-0.87%)
Nov 19, 2008	6.731	6.754	6.596	6.596	3,544	+0.10(+1.59%)
Nov 18, 2008	7.278	7.278	6.492	6.492	3,117	-0.57(-8.09%)
Nov 17, 2008	6.485	7.064	6.485	7.064	2,294	+0.26(+3.85%)
Nov 14, 2008	6.802	6.802	6.802	6.802	710	+0.00(+0.00%)
Nov 13, 2008	6.826	6.945	6.572	6.802	9,428	-0.33(-4.67%)
Nov 12, 2008	7.143	7.143	6.826	7.135	16,499	-0.16(-2.18%)
Nov 11, 2008	7.294	7.302	7.294	7.294	629	-0.01(-0.11%)
Nov 10, 2008	7.302	7.302	7.302	7.302	125	+0.12(+1.66%)
Nov 07, 2008	7.183	7.211	7.183	7.183	2,650	+0.03(+0.45%)
Nov 06, 2008	7.167	7.167	7.151	7.151	1,878	-0.34(-4.50%)
Nov 03, 2008	7.167	7.489	7.489	7.489	2,645	+0.54(+7.83%)
Oct 31, 2008	6.945	6.945	6.945	6.945	3,246	+0.00(+0.00%)
Oct 30, 2008	6.945	6.945	6.945	6.945	2,509	+0.00(+0.00%)
Oct 29, 2008	7.302	7.302	6.778	6.945	3,967	-0.36(-4.89%)
Oct 28, 2008	7.302	7.302	7.302	7.302	251	-0.04(-0.54%)
Oct 27, 2008	7.358	7.389	7.342	7.342	2,686	-0.52(-6.57%)
Oct 21, 2008	7.858	7.858	7.858	7.858	0	+0.00(+0.00%)
Oct 20, 2008	7.858	7.858	7.858	7.858	1,259	+0.01(+0.10%)
Oct 17, 2008	7.850	8.294	7.850	7.850	629	+0.11(+1.44%)
Oct 16, 2008	7.866	7.866	7.659	7.739	4,913	-0.12(-1.52%)
Oct 15, 2008	7.858	7.858	7.858	7.858	1,259	-0.08(-1.00%)
Oct 14, 2008	7.937	7.937	7.937	7.937	0	+0.00(+0.00%)
Oct 13, 2008	7.937	8.016	7.937	7.937	14,985	+0.20(+2.56%)
Oct 10, 2008	7.739	7.739	7.739	7.739	2,771	-0.04(-0.51%)
Oct 09, 2008	8.334	8.334	7.778	7.778	4,025	-0.56(-6.67%)
Oct 08, 2008	8.334	8.334	8.294	8.334	2,211	-0.36(-4.11%)
Oct 07, 2008	7.929	8.691	7.929	8.691	2,933	+0.75(+9.50%)
Oct 06, 2008	7.937	7.937	7.937	7.937	4,036	+0.00(+0.00%)
Oct 03, 2008	7.941	7.945	7.937	7.937	1,009	-0.16(-1.96%)
Oct 02, 2008	7.977	8.096	7.977	8.096	3,275	-0.06(-0.78%)
Oct 01, 2008	8.096	8.159	7.739	8.159	11,906	-0.10(-1.15%)
Sep 30, 2008	8.096	8.254	8.016	8.254	1,637	-0.16(-1.89%)
Sep 29, 2008	8.254	8.413	8.254	8.413	5,039	+0.12(+1.44%)
Sep 26, 2008	8.651	8.651	8.254	8.294	2,804	+0.10(+1.24%)
Sep 25, 2008	8.193	8.193	8.193	8.193	127	-0.02(-0.29%)
Sep 24, 2008	8.216	8.216	8.216	8.216	127	+0.04(+0.48%)
Sep 23, 2008	8.177	8.177	8.177	8.177	127	+0.12(+1.46%)
Sep 22, 2008	8.059	8.059	8.059	8.059	4,960	+0.00(+0.00%)
Sep 19, 2008	7.784	8.421	7.784	8.059	4,068	+0.40(+5.22%)
Sep 18, 2008	7.658	7.659	7.659	7.659	0	+0.00(+0.00%)
Sep 17, 2008	7.902	7.902	7.516	7.659	1,756	-0.01(-0.08%)
Sep 16, 2008	7.886	7.886	7.469	7.666	5,331	-0.35(-4.41%)
Sep 11, 2008	8.460	8.020	8.020	8.020	3,688	-0.61(-7.10%)
Sep 10, 2008	9.105	9.105	8.499	8.633	2,832	+0.10(+1.20%)
Sep 09, 2008	8.531	8.531	8.531	8.531	3,561	-0.02(-0.18%)
Sep 04, 2008	9.199	8.546	8.546	8.546	1,017	-0.38(-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.