Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	0.7025	0.7088	0.6908	0.6978	15,007,083	-0.03(-3.71%)
Nov 29, 2010	0.7174	0.7287	0.6971	0.7246	12,649,621	-0.01(-0.69%)
Nov 26, 2010	0.7310	0.7406	0.7210	0.7297	6,527,778	-0.01(-1.67%)
Nov 24, 2010	0.7020	0.7420	0.7420	0.7420	24,786,340	+0.06(+8.01%)
Nov 23, 2010	0.6838	0.7021	0.6794	0.6870	22,599,436	-0.02(-2.67%)
Nov 22, 2010	0.6826	0.7074	0.6766	0.7059	32,833,780	+0.03(+3.71%)
Nov 19, 2010	0.6449	0.6855	0.6449	0.6807	9,889,911	+0.03(+4.86%)
Nov 18, 2010	0.6406	0.6571	0.6147	0.6491	10,766,417	+0.03(+5.59%)
Nov 17, 2010	0.6143	0.6362	0.6073	0.6147	7,973,897	-0.00(-0.29%)
Nov 16, 2010	0.6281	0.6484	0.6068	0.6165	16,726,242	-0.03(-4.25%)
Nov 15, 2010	0.6732	0.6785	0.6439	0.6439	14,558,139	-0.01(-2.22%)
Nov 12, 2010	0.6551	0.6908	0.6393	0.6585	16,536,699	-0.00(-0.25%)
Nov 11, 2010	0.6318	0.6673	0.6069	0.6602	25,155,534	-0.02(-3.50%)
Nov 10, 2010	0.6826	0.6859	0.6572	0.6841	14,532,211	+0.00(+0.12%)
Nov 09, 2010	0.7103	0.7124	0.6758	0.6833	15,100,288	-0.03(-3.80%)
Nov 08, 2010	0.7054	0.7241	0.6976	0.7103	17,848,754	+0.00(+0.14%)
Nov 05, 2010	0.7018	0.7194	0.6926	0.7093	18,591,998	+0.01(+2.08%)
Nov 04, 2010	0.6538	0.6971	0.6538	0.6948	19,127,878	+0.06(+9.18%)
Nov 03, 2010	0.6222	0.6364	0.6074	0.6364	18,802,738	+0.02(+3.30%)
Nov 02, 2010	0.6154	0.6253	0.6071	0.6160	11,744,730	+0.01(+1.94%)
Nov 01, 2010	0.6149	0.6229	0.5898	0.6043	20,022,756	-0.01(-1.01%)
Oct 29, 2010	0.5944	0.6152	0.5934	0.6105	11,080,438	+0.01(+1.87%)
Oct 28, 2010	0.5994	0.6030	0.5771	0.5993	14,264,516	+0.00(+0.25%)
Oct 27, 2010	0.5495	0.5986	0.5493	0.5978	20,101,952	+0.04(+7.81%)
Oct 25, 2010	0.5452	0.5638	0.5452	0.5545	12,708,542	+0.02(+3.29%)
Oct 22, 2010	0.5068	0.5394	0.5068	0.5369	30,542,122	+0.03(+5.92%)
Oct 21, 2010	0.5171	0.5197	0.4925	0.5068	22,589,544	-0.01(-1.49%)
Oct 20, 2010	0.5065	0.5223	0.4964	0.5145	24,961,628	+0.01(+1.67%)
Oct 19, 2010	0.5116	0.5335	0.4894	0.5060	38,746,052	-0.02(-4.19%)
Oct 18, 2010	0.5379	0.5379	0.5150	0.5282	21,788,978	-0.01(-2.32%)
Oct 15, 2010	0.5397	0.5452	0.5164	0.5407	22,909,034	+0.01(+2.28%)
Oct 14, 2010	0.5340	0.5438	0.5194	0.5286	19,802,062	-0.00(-0.82%)
Oct 13, 2010	0.5356	0.5412	0.5182	0.5330	28,040,582	+0.00(+0.46%)
Oct 12, 2010	0.5130	0.5371	0.5039	0.5306	18,769,806	+0.01(+2.13%)
Oct 11, 2010	0.5103	0.5345	0.5103	0.5195	20,859,018	+0.01(+1.82%)
Oct 08, 2010	0.5103	0.5125	0.4744	0.5103	30,048,142	+0.02(+3.26%)
Oct 07, 2010	0.4928	0.5011	0.4769	0.4941	21,333,828	+0.00(+0.03%)
Oct 06, 2010	0.5111	0.5119	0.4761	0.4940	22,726,310	-0.02(-3.44%)
Oct 05, 2010	0.4915	0.5161	0.4915	0.5116	24,797,582	+0.03(+6.25%)
Oct 04, 2010	0.4990	0.4993	0.4647	0.4814	25,938,036	-0.02(-4.09%)
Oct 01, 2010	0.5020	0.5229	0.4905	0.5020	24,854,968	-0.01(-1.06%)
Sep 30, 2010	0.5267	0.5371	0.4930	0.5073	37,267,000	-0.01(-2.17%)
Sep 29, 2010	0.4980	0.5299	0.4980	0.5186	32,452,298	+0.01(+2.21%)
Sep 28, 2010	0.4906	0.5101	0.4705	0.5073	26,049,920	+0.02(+4.66%)
Sep 27, 2010	0.4969	0.4982	0.4790	0.4847	20,946,816	-0.01(-1.71%)
Sep 24, 2010	0.4606	0.4958	0.4606	0.4932	25,876,658	+0.05(+11.89%)
Sep 23, 2010	0.4204	0.4632	0.4123	0.4408	21,656,022	+0.01(+1.94%)
Sep 22, 2010	0.4453	0.4497	0.4224	0.4324	25,926,178	-0.02(-4.17%)
Sep 21, 2010	0.4526	0.4631	0.4469	0.4512	12,288	-0.00(-0.68%)
Sep 20, 2010	0.4491	0.4569	0.4354	0.4543	40,126,980	+0.01(+1.20%)
Sep 17, 2010	0.4489	0.4570	0.4419	0.4489	14,763,411	+0.01(+2.19%)
Sep 15, 2010	0.4336	0.4403	0.4214	0.4393	20,886,236	-0.00(-0.77%)
Sep 14, 2010	0.4183	0.4508	0.4066	0.4427	30,656,278	+0.02(+4.90%)
Sep 13, 2010	0.3955	0.4230	0.3950	0.4220	34,982,776	+0.04(+9.92%)
Sep 10, 2010	0.3960	0.4010	0.3669	0.3840	51,775,988	-0.02(-3.91%)
Sep 09, 2010	0.4129	0.4139	0.3949	0.3996	16,928,196	+0.00(+0.41%)
Sep 08, 2010	0.4064	0.4090	0.3866	0.3979	56,496,868	-0.01(-1.65%)
Sep 07, 2010	0.4240	0.4272	0.4004	0.4046	25,126,226	-0.02(-5.40%)
Sep 03, 2010	0.4261	0.4370	0.4069	0.4277	40,929,696	+0.02(+4.33%)
Sep 02, 2010	0.3909	0.4100	0.3831	0.4100	33,082,306	+0.03(+6.65%)
Sep 01, 2010	0.3660	0.3960	0.3660	0.3844	21,800,652	+0.03(+9.61%)
Aug 31, 2010	0.3507	0.3804	0.3465	0.3507	6,144	-0.03(-6.79%)
Aug 30, 2010	0.3991	0.4045	0.3760	0.3763	12,794,804	-0.03(-7.07%)
Aug 27, 2010	0.4049	0.4093	0.3626	0.4049	23,366,088	+0.01(+1.43%)
Aug 26, 2010	0.3992	0.4147	0.3779	0.3992	6,144	-0.01(-1.49%)
Aug 25, 2010	0.3879	0.4103	0.3735	0.4053	86,016	+0.01(+3.02%)
Aug 24, 2010	0.3978	0.4069	0.3843	0.3934	14,345,556	-0.02(-5.07%)
Aug 23, 2010	0.4417	0.4437	0.4139	0.4144	15,754,319	-0.02(-3.52%)
Aug 20, 2010	0.4285	0.4422	0.4206	0.4295	8,886,960	+0.00(+1.15%)
Aug 19, 2010	0.4419	0.4486	0.4188	0.4246	11,459,647	-0.02(-5.02%)
Aug 18, 2010	0.4365	0.4536	0.4279	0.4471	10,458,847	+0.01(+3.35%)
Aug 17, 2010	0.4328	0.4473	0.4233	0.4326	14,772,504	+0.02(+3.83%)
Aug 16, 2010	0.4085	0.4295	0.3988	0.4167	15,900,055	+0.00(+1.03%)
Aug 13, 2010	0.4124	0.4390	0.4116	0.4124	10,161,845	-0.01(-3.02%)
Aug 12, 2010	0.4116	0.4312	0.3971	0.4253	28,430,174	-0.02(-4.00%)
Aug 11, 2010	0.4714	0.4718	0.4304	0.4430	113,664	-0.06(-12.04%)
Aug 10, 2010	0.5290	0.5290	0.4891	0.5037	19,179,612	-0.04(-7.68%)
Aug 09, 2010	0.5407	0.5534	0.5273	0.5456	7,765,676	+0.01(+1.64%)
Aug 06, 2010	0.5368	0.5478	0.5168	0.5368	8,129,955	+0.00(+0.12%)
Aug 05, 2010	0.5462	0.5537	0.5306	0.5361	7,395,498	-0.01(-2.40%)
Aug 04, 2010	0.5355	0.5509	0.5199	0.5493	8,708,108	+0.02(+2.93%)
Aug 03, 2010	0.5505	0.5516	0.5199	0.5337	12,019,183	-0.02(-3.02%)
Aug 02, 2010	0.5490	0.5583	0.5294	0.5503	20,284,676	+0.03(+5.29%)
Jul 30, 2010	0.5226	0.5329	0.4958	0.5226	14,236,315	-0.02(-3.14%)
Jul 29, 2010	0.5809	0.5820	0.5177	0.5395	25,255,006	-0.03(-6.06%)
Jul 28, 2010	0.5981	0.6118	0.5648	0.5744	6,144	-0.03(-5.19%)
Jul 27, 2010	0.6320	0.6320	0.5980	0.6058	10,717,510	-0.01(-2.05%)
Jul 26, 2010	0.5973	0.6219	0.5793	0.6185	8,832,463	+0.02(+3.60%)
Jul 23, 2010	0.5811	0.6010	0.5662	0.5970	7,262,050	+0.01(+1.92%)
Jul 22, 2010	0.5452	0.5973	0.5452	0.5858	10,554,755	+0.05(+9.16%)
Jul 21, 2010	0.5822	0.5822	0.5329	0.5366	11,147,899	-0.03(-6.07%)
Jul 20, 2010	0.5269	0.5715	0.5075	0.5713	14,479,864	+0.00(+0.29%)
Jul 19, 2010	0.5464	0.5718	0.5343	0.5697	8,095,057	+0.04(+7.56%)
Jul 16, 2010	0.5296	0.5784	0.5286	0.5296	8,068,822	-0.06(-9.51%)
Jul 15, 2010	0.5850	0.5915	0.5547	0.5853	11,406,255	-0.01(-1.29%)
Jul 14, 2010	0.6250	0.6315	0.5814	0.5929	6,144	-0.01(-0.92%)
Jul 13, 2010	0.5827	0.6041	0.5726	0.5985	39,936	+0.04(+6.43%)
Jul 12, 2010	0.5443	0.5685	0.5381	0.5623	8,883,581	+0.02(+3.82%)
Jul 09, 2010	0.5417	0.5433	0.5148	0.5417	7,687,217	+0.02(+3.45%)
Jul 08, 2010	0.5470	0.5470	0.4987	0.5236	15,055,989	-0.00(-0.74%)
Jul 07, 2010	0.4561	0.5283	0.4561	0.5275	13,974,641	+0.07(+15.71%)
Jul 06, 2010	0.4840	0.4932	0.4442	0.4559	24,636,180	-0.00(-0.18%)
Jul 02, 2010	0.4567	0.4703	0.4339	0.4567	7,195,879	-0.01(-1.23%)
Jul 01, 2010	0.4639	0.4749	0.4243	0.4624	10,972,487	+0.00(+0.39%)
Jun 30, 2010	0.4868	0.5026	0.4567	0.4606	11,096,597	-0.02(-4.83%)
Jun 29, 2010	0.5319	0.5319	0.4744	0.4840	24,545,432	-0.07(-12.62%)
Jun 25, 2010	0.5539	0.5601	0.5241	0.5539	8,925,238	+0.00(+0.33%)
Jun 24, 2010	0.5942	0.5964	0.5448	0.5520	12,033,437	-0.05(-8.72%)
Jun 23, 2010	0.6055	0.6274	0.5728	0.6048	8,269,547	+0.01(+0.87%)
Jun 22, 2010	0.6361	0.6611	0.5941	0.5996	10,121,233	-0.03(-5.27%)
Jun 21, 2010	0.6794	0.6964	0.6211	0.6330	9,270,654	-0.02(-2.65%)
Jun 18, 2010	0.6502	0.6665	0.6413	0.6502	4,761,802	-0.00(-0.67%)
Jun 17, 2010	0.6719	0.6733	0.6213	0.6546	8,930,214	-0.00(-0.64%)
Jun 16, 2010	0.6361	0.6735	0.6191	0.6589	14,564,160	+0.01(+1.39%)
Jun 15, 2010	0.5697	0.6540	0.5697	0.6498	12,288	+0.09(+16.65%)
Jun 14, 2010	0.5731	0.5884	0.5558	0.5571	7,089,833	+0.01(+1.91%)
Jun 11, 2010	0.5059	0.5490	0.5013	0.5466	6,660,858	+0.02(+4.27%)
Jun 10, 2010	0.4974	0.5260	0.4897	0.5242	9,730,903	+0.05(+10.99%)
Jun 09, 2010	0.4951	0.5259	0.4663	0.4723	8,840,511	-0.01(-1.99%)
Jun 08, 2010	0.4901	0.4923	0.4462	0.4819	12,799,965	-0.01(-1.10%)
Jun 07, 2010	0.5565	0.5645	0.4834	0.4873	18,747,072	-0.06(-11.16%)
Jun 04, 2010	0.5485	0.6157	0.5395	0.5485	13,980,847	-0.08(-13.01%)
Jun 03, 2010	0.6182	0.6377	0.6006	0.6305	9,318,578	+0.02(+3.83%)
Jun 02, 2010	0.5682	0.6080	0.5509	0.6073	11,356,919	+0.06(+10.68%)
Jun 01, 2010	0.5850	0.6066	0.5487	0.5487	4,633,514	-0.04(-6.80%)
May 28, 2010	0.5887	0.6256	0.5636	0.5887	9,506,831	-0.03(-4.82%)
May 27, 2010	0.5784	0.6193	0.5703	0.6185	10,827,734	+0.08(+15.22%)
May 26, 2010	0.5667	0.5895	0.5336	0.5368	14,589,228	-0.00(-0.51%)
May 25, 2010	0.4827	0.5397	0.4639	0.5395	30,720	+0.01(+2.25%)
May 24, 2010	0.5496	0.5711	0.5277	0.5277	11,202,335	-0.03(-5.89%)
May 21, 2010	0.5046	0.5850	0.4920	0.5607	11,487,234	+0.03(+6.52%)
May 20, 2010	0.5290	0.5627	0.4925	0.5264	10,890,096	-0.05(-8.15%)
May 19, 2010	0.5614	0.5900	0.5339	0.5731	21,814,968	+0.01(+1.59%)
May 18, 2010	0.6294	0.6400	0.5557	0.5641	6,144	-0.05(-8.16%)
May 17, 2010	0.5773	0.6199	0.5567	0.6143	19,595,132	+0.02(+4.14%)
May 14, 2010	0.5898	0.6338	0.5544	0.5898	16,234,290	-0.06(-9.13%)
May 13, 2010	0.6854	0.7137	0.6401	0.6491	29,687,794	-0.06(-7.83%)
May 12, 2010	0.6621	0.7077	0.6621	0.7043	43,341,164	+0.05(+8.12%)
May 11, 2010	0.6776	0.6860	0.6470	0.6514	28,384,524	-0.01(-1.91%)
May 10, 2010	0.6521	0.6641	0.6375	0.6641	7,374,977	+0.10(+17.48%)
May 07, 2010	0.5859	0.6037	0.5026	0.5653	12,669,098	+0.04(+6.86%)
May 06, 2010	0.6510	0.6794	0.0024	0.5290	17,863,624	-0.13(-19.59%)
May 05, 2010	0.6637	0.6893	0.6387	0.6579	8,106,423	-0.02(-3.21%)
May 04, 2010	0.7671	0.7671	0.6458	0.6797	12,288	-0.10(-13.23%)
May 03, 2010	0.7399	0.7949	0.7399	0.7834	5,042,215	+0.05(+7.36%)
Apr 30, 2010	0.8219	0.8219	0.7279	0.7297	10,345,797	-0.11(-13.49%)
Apr 29, 2010	0.8158	0.8464	0.8061	0.8434	5,977,704	+0.03(+3.43%)
Apr 28, 2010	0.8158	0.8586	0.7749	0.8154	7,024,522	+0.02(+2.00%)
Apr 27, 2010	0.8545	0.8853	0.7969	0.7995	5,233,847	-0.09(-10.35%)
Apr 26, 2010	0.8919	0.9160	0.8856	0.8918	3,937,642	+0.01(+0.88%)
Apr 23, 2010	0.8945	0.8945	0.8483	0.8839	3,685,369	+0.00(+0.44%)
Apr 22, 2010	0.8167	0.8828	0.7786	0.8800	6,752,158	+0.05(+5.65%)
Apr 21, 2010	0.8659	0.8849	0.7949	0.8330	5,906,433	-0.03(-3.12%)
Apr 20, 2010	0.8441	0.8659	0.8382	0.8599	2,992,139	+0.04(+4.84%)
Apr 19, 2010	0.8203	0.8452	0.7733	0.8201	5,850,154	-0.03(-3.37%)
Apr 16, 2010	0.8708	0.8708	0.8091	0.8488	4,555,977	-0.03(-3.69%)
Apr 15, 2010	0.8895	0.9015	0.8714	0.8813	12,965,854	+0.01(+0.86%)
Apr 14, 2010	0.8223	0.8767	0.8223	0.8739	6,654,222	+0.10(+12.87%)
Apr 13, 2010	0.7638	0.7780	0.7541	0.7742	2,972,171	+0.01(+1.93%)
Apr 12, 2010	0.7523	0.7788	0.7433	0.7596	2,455,028	+0.02(+2.50%)
Apr 09, 2010	0.7301	0.7414	0.7135	0.7410	1,281,643	+0.02(+2.66%)
Apr 08, 2010	0.7349	0.7349	0.6979	0.7218	4,576,805	-0.03(-3.55%)
Apr 07, 2010	0.7450	0.7638	0.7244	0.7484	3,495,334	+0.01(+0.99%)
Apr 06, 2010	0.7381	0.7516	0.7297	0.7410	2,042,457	-0.01(-1.51%)
Apr 05, 2010	0.7200	0.7552	0.6740	0.7524	1,530,168	+0.06(+8.47%)
Apr 01, 2010	0.7108	0.6937	0.6937	0.6937	6,733,849	+0.00(+0.33%)
Mar 31, 2010	0.7077	0.7129	0.6877	0.6914	1,101,008	-0.01(-1.55%)
Mar 30, 2010	0.6999	0.7096	0.6818	0.7023	1,967,930	+0.01(+1.91%)
Mar 29, 2010	0.6927	0.6969	0.6842	0.6891	1,413,063	+0.02(+2.69%)
Mar 26, 2010	0.7000	0.7036	0.6577	0.6711	2,374,664	-0.01(-1.58%)
Mar 25, 2010	0.7148	0.7251	0.6812	0.6818	2,081,042	-0.00(-0.50%)
Mar 24, 2010	0.7184	0.7184	0.6816	0.6852	2,080,919	-0.04(-5.54%)
Mar 23, 2010	0.6911	0.7280	0.6908	0.7254	6,261,435	+0.04(+6.45%)
Mar 22, 2010	0.6230	0.6839	0.6195	0.6815	3,893,897	+0.05(+7.22%)
Mar 19, 2010	0.6575	0.6579	0.6247	0.6356	1,632,466	-0.03(-4.55%)
Mar 18, 2010	0.6825	0.6844	0.6564	0.6659	1,621,100	-0.02(-2.43%)
Mar 17, 2010	0.6836	0.6904	0.6701	0.6825	2,671,482	+0.02(+3.61%)
Mar 16, 2010	0.6169	0.6593	0.6159	0.6587	1,290,859	+0.05(+8.12%)
Mar 15, 2010	0.5998	0.6100	0.5998	0.6092	544,974	-0.02(-3.16%)
Mar 12, 2010	0.6455	0.6497	0.6291	0.6291	4,657,783	-0.02(-2.47%)

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.