Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.91	15.09	14.85	15.00	400,741	+0.07(+0.50%)
May 28, 2009	14.58	15.01	14.40	14.93	289,830	+0.13(+0.85%)
May 27, 2009	14.75	15.20	14.72	14.80	294,951	-0.08(-0.50%)
May 26, 2009	13.81	14.88	13.78	14.88	177,774	+0.49(+3.42%)
May 22, 2009	14.20	14.49	13.66	14.38	252,821	-0.26(-1.77%)
May 21, 2009	14.37	14.64	14.33	14.64	302,560	+0.11(+0.75%)
May 20, 2009	14.50	14.65	14.26	14.53	464,611	+0.60(+4.31%)
May 19, 2009	14.57	14.62	13.79	13.93	913,320	-0.85(-5.75%)
May 18, 2009	14.39	15.01	14.34	14.78	365,733	+1.04(+7.58%)
May 15, 2009	13.44	14.43	13.44	13.74	291,335	+0.24(+1.79%)
May 14, 2009	13.02	13.63	12.93	13.50	215,996	+0.51(+3.91%)
May 13, 2009	13.58	13.58	12.88	12.99	372,343	-1.74(-11.83%)
May 12, 2009	15.05	15.19	14.43	14.73	199,597	-0.08(-0.51%)
May 11, 2009	14.68	14.96	14.41	14.81	245,971	-0.62(-4.00%)
May 08, 2009	15.31	15.50	15.13	15.43	364,311	+0.80(+5.47%)
May 07, 2009	15.59	15.75	14.47	14.63	619,216	+0.03(+0.23%)
May 06, 2009	14.63	14.83	14.38	14.59	530,621	+0.98(+7.23%)
May 05, 2009	13.67	13.83	13.44	13.61	399,172	-0.01(-0.06%)
May 04, 2009	13.63	13.72	13.56	13.62	291,304	+0.27(+2.00%)
May 01, 2009	13.38	13.53	13.25	13.35	272,415	+0.12(+0.88%)
Apr 30, 2009	13.58	13.60	13.22	13.23	636,389	-0.26(-1.92%)
Apr 29, 2009	13.34	13.57	13.31	13.49	492,090	+0.28(+2.08%)
Apr 28, 2009	13.03	13.50	12.60	13.22	301,323	-0.23(-1.68%)
Apr 27, 2009	13.59	13.63	13.31	13.44	242,013	-0.32(-2.30%)
Apr 24, 2009	13.79	13.79	13.40	13.76	584,089	+0.22(+1.60%)
Apr 23, 2009	12.76	13.58	12.73	13.54	316,463	+0.85(+6.70%)
Apr 22, 2009	12.47	13.03	12.34	12.69	383,911	-0.66(-4.93%)
Apr 21, 2009	12.43	13.38	12.43	13.35	331,087	+0.83(+6.59%)
Apr 20, 2009	12.44	12.59	12.38	12.53	339,938	-0.29(-2.28%)
Apr 17, 2009	12.54	12.90	12.54	12.82	310,965	+0.28(+2.19%)
Apr 16, 2009	12.59	12.76	12.44	12.54	249,308	+0.23(+1.90%)
Apr 15, 2009	12.26	12.39	12.09	12.31	366,729	+0.25(+2.07%)
Apr 14, 2009	11.99	12.19	11.92	12.06	351,871	+0.28(+2.41%)
Apr 13, 2009	11.50	11.81	11.25	11.77	137,222	+0.33(+2.84%)
Apr 09, 2009	11.47	11.57	11.18	11.45	494,859	+0.33(+3.00%)
Apr 08, 2009	11.19	11.21	10.92	11.12	173,752	-0.07(-0.67%)
Apr 07, 2009	11.16	11.60	11.10	11.19	225,780	-0.38(-3.31%)
Apr 06, 2009	11.17	11.64	11.13	11.57	264,538	+0.14(+1.24%)
Apr 03, 2009	11.14	11.51	11.01	11.43	211,040	+0.35(+3.16%)
Apr 02, 2009	10.95	11.24	10.54	11.08	349,969	+0.53(+4.98%)
Apr 01, 2009	9.990	10.63	9.990	10.56	262,375	+1.35(+14.67%)
Mar 31, 2009	9.665	9.732	8.981	9.206	671,782	-0.51(-5.24%)
Mar 30, 2009	9.848	9.873	9.348	9.715	200,582	-1.11(-10.25%)
Mar 26, 2009	10.47	10.88	10.38	10.82	309,799	+0.40(+3.84%)
Mar 25, 2009	9.740	10.73	9.623	10.42	523,863	+1.02(+10.82%)
Mar 24, 2009	9.573	9.798	9.318	9.406	255,196	-0.28(-2.84%)
Mar 23, 2009	9.381	9.723	9.340	9.681	533,929	+0.36(+3.85%)
Mar 20, 2009	8.497	9.415	8.347	9.323	1,050,834	+0.71(+8.23%)
Mar 19, 2009	8.631	8.839	8.547	8.614	111,335	+0.36(+4.34%)
Mar 18, 2009	7.797	8.256	7.755	8.256	93,100	+0.35(+4.43%)
Mar 17, 2009	7.405	7.905	7.355	7.905	162,693	+0.24(+3.16%)
Mar 16, 2009	7.146	7.772	7.130	7.663	347,826	+1.26(+19.66%)
Mar 13, 2009	6.179	6.521	6.071	6.404	0	+0.25(+4.07%)
Mar 12, 2009	6.146	6.154	5.829	6.154	273,609	+0.00(+0.00%)
Mar 11, 2009	6.246	6.438	5.989	6.154	179,797	+0.02(+0.27%)
Mar 10, 2009	6.062	6.146	6.029	6.137	195,001	+0.28(+4.69%)
Mar 09, 2009	5.937	5.987	5.796	5.862	169,452	-0.18(-2.90%)
Mar 06, 2009	6.388	6.388	5.887	6.037	0	-0.16(-2.56%)
Mar 05, 2009	6.246	6.388	6.004	6.196	342,619	-0.07(-1.07%)
Mar 04, 2009	6.313	6.421	6.187	6.263	416,554	+0.04(+0.67%)
Mar 02, 2009	6.263	6.421	6.054	6.221	111,078	+0.05(+0.81%)
Feb 27, 2009	6.479	6.513	6.112	6.171	0	+0.13(+2.21%)
Feb 26, 2009	6.112	6.221	6.012	6.037	255,519	+0.03(+0.42%)
Feb 25, 2009	6.071	6.162	5.954	6.012	194,813	-0.15(-2.44%)
Feb 24, 2009	6.062	6.196	5.921	6.162	143,665	+0.28(+4.82%)
Feb 23, 2009	6.179	6.204	5.846	5.879	178,709	-0.30(-4.86%)
Feb 20, 2009	6.104	6.279	6.037	6.179	331,451	-0.48(-7.14%)
Feb 19, 2009	6.363	6.654	6.288	6.654	226,939	+0.23(+3.50%)
Feb 18, 2009	6.454	6.538	6.296	6.429	143,574	+0.13(+2.12%)
Feb 17, 2009	6.479	6.513	6.238	6.296	182,140	-0.38(-5.74%)
Feb 13, 2009	6.671	6.863	6.604	6.679	280,571	+0.02(+0.25%)
Feb 12, 2009	6.429	6.663	6.379	6.663	193,638	-0.02(-0.25%)
Feb 11, 2009	6.404	6.679	6.371	6.679	443,806	+0.78(+13.14%)
Feb 10, 2009	6.213	6.246	5.854	5.904	394,184	-0.44(-6.96%)
Feb 09, 2009	6.112	6.413	6.104	6.346	237,946	+0.40(+6.73%)
Feb 06, 2009	5.929	6.062	5.871	5.946	561,232	+0.72(+13.72%)
Feb 05, 2009	5.128	5.229	5.095	5.229	312,014	+0.11(+2.12%)
Feb 04, 2009	5.003	5.245	5.003	5.120	505,532	-0.08(-1.60%)
Feb 03, 2009	5.304	5.304	4.970	5.203	362,245	+0.15(+2.97%)
Feb 02, 2009	5.078	5.504	4.928	5.053	713,525	-0.82(-13.92%)
Jan 30, 2009	6.263	6.263	5.629	5.871	0	-0.28(-4.48%)
Jan 29, 2009	6.354	6.371	6.129	6.146	374,004	-0.34(-5.27%)
Jan 28, 2009	6.496	6.538	6.396	6.488	105,791	+0.21(+3.32%)
Jan 27, 2009	6.288	6.413	6.187	6.279	100,301	+0.20(+3.29%)
Jan 26, 2009	6.096	6.347	5.946	6.079	83,310	+0.00(+0.00%)
Jan 23, 2009	5.929	6.154	5.837	6.079	302,291	-0.34(-5.32%)
Jan 22, 2009	6.196	6.496	6.071	6.421	490,223	-0.48(-6.89%)
Jan 21, 2009	6.746	6.971	6.379	6.896	614,177	-0.04(-0.60%)
Jan 20, 2009	7.914	7.922	6.688	6.938	377,110	-0.92(-11.68%)
Jan 16, 2009	7.939	7.955	7.622	7.855	239,392	-0.14(-1.77%)
Jan 15, 2009	7.613	7.997	7.497	7.997	197,125	+0.35(+4.58%)
Jan 14, 2009	7.413	7.738	7.297	7.647	316,494	-0.09(-1.19%)
Jan 13, 2009	7.530	7.797	7.463	7.739	242,971	+0.09(+1.20%)
Jan 12, 2009	7.647	7.788	7.523	7.647	375,450	+0.18(+2.34%)
Jan 09, 2009	7.597	7.722	7.397	7.472	553,925	-0.13(-1.65%)
Jan 08, 2009	7.255	7.655	7.213	7.597	386,258	+0.17(+2.24%)
Jan 07, 2009	7.780	7.780	7.380	7.430	168,835	-0.35(-4.50%)
Jan 06, 2009	7.255	8.022	7.255	7.780	217,278	+0.48(+6.51%)
Jan 05, 2009	7.046	7.413	7.030	7.305	194,582	+0.29(+4.16%)
Jan 02, 2009	6.980	7.046	6.730	7.013	0	-0.22(-3.00%)
Jan 01, 2009	6.955	7.272	6.938	7.230	0	+0.00(+0.00%)
Dec 31, 2008	6.955	7.272	6.938	7.230	245,935	+0.30(+4.33%)
Dec 30, 2008	6.855	6.996	6.780	6.930	150,085	-0.11(-1.54%)
Dec 29, 2008	7.030	7.063	6.896	7.038	209,782	+0.05(+0.72%)
Dec 26, 2008	6.963	7.005	6.838	6.988	155,588	-0.03(-0.48%)
Dec 24, 2008	7.038	7.063	6.930	7.021	89,886	+0.08(+1.20%)
Dec 23, 2008	7.038	7.071	6.788	6.938	237,715	+0.02(+0.24%)
Dec 22, 2008	6.921	6.996	6.846	6.921	176,593	+0.04(+0.61%)
Dec 19, 2008	7.071	7.138	6.863	6.880	422,822	-0.28(-3.96%)
Dec 18, 2008	7.130	7.380	6.946	7.163	902,826	-0.29(-3.91%)
Dec 17, 2008	7.055	7.563	6.846	7.455	391,280	-0.07(-0.89%)
Dec 16, 2008	7.105	7.580	7.005	7.522	408,859	+0.28(+3.92%)
Dec 15, 2008	7.347	7.505	7.013	7.238	262,459	+0.16(+2.24%)
Dec 12, 2008	6.955	7.213	6.755	7.080	313,681	-0.03(-0.35%)
Dec 11, 2008	7.213	7.297	7.071	7.105	205,323	+0.08(+1.19%)
Dec 10, 2008	6.930	7.205	6.888	7.021	274,712	+0.12(+1.69%)
Dec 09, 2008	7.063	7.272	6.863	6.905	212,361	-0.49(-6.65%)
Dec 08, 2008	7.205	7.530	7.088	7.397	329,205	+0.30(+4.23%)
Dec 05, 2008	6.521	7.447	6.279	7.096	482,110	+0.38(+5.71%)
Dec 04, 2008	6.638	6.921	6.454	6.713	399,715	-0.13(-1.95%)
Dec 03, 2008	6.588	6.871	6.488	6.846	301,164	-0.17(-2.38%)
Dec 02, 2008	6.880	7.046	6.671	7.013	469,293	+1.08(+18.28%)
Dec 01, 2008	6.121	6.154	5.912	5.929	894,992	-0.60(-9.20%)
Nov 28, 2008	6.396	6.538	6.204	6.529	263,636	+0.01(+0.13%)
Nov 26, 2008	6.504	6.805	6.254	6.521	360,513	-0.56(-7.89%)
Nov 25, 2008	7.588	7.613	6.880	7.080	781,289	-0.48(-6.39%)
Nov 24, 2008	7.197	7.563	7.038	7.563	229,294	-0.08(-1.09%)
Nov 21, 2008	7.397	7.647	7.038	7.647	216,762	+1.03(+15.49%)
Nov 20, 2008	6.963	7.188	6.588	6.621	663,623	-0.55(-7.67%)
Nov 19, 2008	7.113	7.472	7.046	7.171	552,677	-0.79(-9.95%)
Nov 18, 2008	7.488	8.189	7.171	7.964	541,088	+0.36(+4.71%)
Nov 17, 2008	7.930	7.930	7.605	7.605	208,578	-0.38(-4.80%)
Nov 14, 2008	8.047	8.506	7.897	7.989	173,780	-0.72(-8.24%)
Nov 13, 2008	8.339	8.714	7.789	8.706	276,211	+0.21(+2.45%)
Nov 12, 2008	8.848	8.920	8.497	8.497	168,213	-1.04(-10.93%)
Nov 11, 2008	9.498	9.940	9.248	9.540	125,012	-0.28(-2.80%)
Nov 10, 2008	10.39	10.47	9.640	9.815	614,415	-0.77(-7.25%)
Nov 07, 2008	10.25	10.77	10.23	10.58	222,259	+1.10(+11.61%)
Nov 06, 2008	10.27	10.37	9.423	9.481	379,387	-0.24(-2.49%)
Nov 05, 2008	10.12	10.26	9.698	9.723	1,019,106	-0.47(-4.58%)
Nov 04, 2008	9.406	10.36	9.123	10.19	558,750	+1.59(+18.53%)
Nov 03, 2008	8.581	8.806	8.464	8.597	353,322	+0.11(+1.28%)
Oct 31, 2008	8.206	8.622	8.130	8.489	935,372	-0.62(-6.78%)
Oct 30, 2008	8.973	9.181	8.714	9.106	518,277	+0.13(+1.49%)
Oct 29, 2008	8.898	9.223	8.781	8.973	481,932	-0.25(-2.71%)
Oct 28, 2008	8.464	9.515	8.256	9.223	314,690	+0.67(+7.80%)
Oct 27, 2008	8.756	8.981	8.547	8.556	254,538	-0.93(-9.76%)
Oct 24, 2008	9.423	10.04	9.198	9.481	163,655	-0.72(-7.03%)
Oct 23, 2008	10.34	10.34	9.690	10.20	374,161	+0.04(+0.41%)
Oct 22, 2008	10.26	10.55	9.857	10.16	683,395	-0.58(-5.36%)
Oct 21, 2008	10.85	11.43	10.54	10.73	345,228	-0.68(-5.99%)
Oct 20, 2008	11.21	11.54	11.16	11.42	583,721	+0.58(+5.31%)
Oct 17, 2008	10.13	11.30	10.12	10.84	712,810	-0.89(-7.61%)
Oct 16, 2008	11.62	11.76	10.95	11.73	631,134	-0.07(-0.57%)
Oct 15, 2008	12.09	12.51	11.53	11.80	407,428	-0.54(-4.39%)
Oct 14, 2008	12.26	12.52	11.72	12.34	778,982	-0.26(-2.05%)
Oct 13, 2008	11.90	12.61	11.67	12.60	352,898	+0.34(+2.79%)
Oct 10, 2008	11.87	12.81	11.62	12.26	358,302	-0.63(-4.85%)
Oct 09, 2008	13.79	14.93	12.72	12.88	230,474	-0.66(-4.86%)
Oct 08, 2008	14.13	14.94	13.43	13.54	173,951	-0.47(-3.33%)
Oct 07, 2008	14.90	15.00	14.00	14.01	234,907	-1.00(-6.67%)
Oct 06, 2008	15.28	15.42	14.36	15.01	330,137	-0.43(-2.81%)
Oct 03, 2008	16.08	16.49	15.44	15.44	199,388	-1.30(-7.77%)
Oct 02, 2008	16.93	16.93	16.44	16.74	256,164	-0.43(-2.48%)
Oct 01, 2008	18.10	19.18	16.94	17.17	335,865	-2.33(-11.93%)
Sep 30, 2008	17.60	19.50	17.10	19.50	232,544	+1.90(+10.81%)
Sep 29, 2008	18.89	18.89	17.39	17.60	282,717	-1.86(-9.56%)
Sep 26, 2008	19.39	19.59	18.97	19.45	0	-0.52(-2.59%)
Sep 25, 2008	20.43	20.43	19.28	19.97	982,942	-1.08(-5.11%)
Sep 24, 2008	19.59	21.09	19.04	21.05	583,120	+0.62(+3.02%)
Sep 23, 2008	20.43	20.51	19.69	20.43	133,019	-0.21(-1.01%)
Sep 22, 2008	20.85	20.85	20.28	20.64	168,678	-0.67(-3.13%)
Sep 19, 2008	19.97	22.10	19.82	21.31	0	+2.34(+12.36%)
Sep 18, 2008	18.73	18.97	18.60	18.96	428,825	+0.62(+3.36%)
Sep 17, 2008	18.45	18.60	17.97	18.35	512,168	-0.90(-4.68%)
Sep 16, 2008	18.76	19.33	18.17	19.25	729,609	+0.24(+1.27%)
Sep 15, 2008	18.51	19.44	18.51	19.00	532,002	-0.02(-0.09%)
Sep 12, 2008	19.05	19.20	18.11	19.02	0	+0.08(+0.44%)

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.