Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.52	12.14	11.52	11.86	76,437	+0.33(+2.86%)
Jan 28, 2010	11.73	11.99	11.22	11.53	78,213	-0.12(-1.03%)
Jan 27, 2010	10.70	11.99	10.63	11.65	250,887	+0.92(+8.57%)
Jan 26, 2010	10.30	11.08	10.30	10.73	226,153	+0.40(+3.87%)
Jan 25, 2010	10.11	10.41	9.930	10.33	49,753	+0.41(+4.13%)
Jan 22, 2010	9.840	10.03	9.550	9.920	35,074	+0.00(+0.00%)
Jan 21, 2010	9.900	9.990	9.770	9.920	13,006	+0.02(+0.20%)
Jan 20, 2010	10.01	10.04	9.770	9.900	28,606	-0.06(-0.60%)
Jan 19, 2010	10.39	10.44	9.960	9.960	36,611	-0.28(-2.73%)
Jan 15, 2010	10.02	10.24	10.24	10.24	254,800	+0.24(+2.40%)
Jan 14, 2010	10.000	10.00	9.930	10.00	2,300	+0.05(+0.50%)
Jan 13, 2010	9.910	10.00	9.910	9.950	7,255	+0.13(+1.32%)
Jan 12, 2010	9.910	10.00	9.800	9.820	22,529	-0.11(-1.11%)
Jan 11, 2010	9.750	9.980	9.700	9.930	24,816	+0.20(+2.03%)
Jan 08, 2010	9.810	9.990	9.710	9.733	7,702	-0.13(-1.29%)
Jan 07, 2010	9.870	10.00	9.850	9.860	8,566	-0.14(-1.40%)
Jan 06, 2010	9.860	10.00	9.860	10.00	16,885	+0.00(+0.00%)
Jan 05, 2010	9.800	10.00	9.800	10.00	19,678	+0.15(+1.52%)
Jan 04, 2010	10.00	10.03	9.820	9.850	67,282	-0.15(-1.50%)
Dec 31, 2009	9.760	10.00	10.00	10.00	114,400	+0.10(+1.01%)
Dec 30, 2009	9.970	9.990	9.500	9.900	21,938	-0.09(-0.90%)
Dec 29, 2009	9.960	10.03	9.910	9.990	10,928	+0.00(+0.00%)
Dec 28, 2009	10.00	10.04	9.750	9.990	16,487	+0.02(+0.20%)
Dec 24, 2009	9.930	10.00	9.880	9.970	8,900	+0.05(+0.50%)
Dec 23, 2009	9.890	10.10	9.790	9.920	43,220	+0.03(+0.25%)
Dec 22, 2009	9.779	10.00	9.690	9.895	20,022	+0.21(+2.12%)
Dec 21, 2009	10.00	10.19	9.511	9.690	23,106	-0.41(-4.06%)
Dec 18, 2009	9.900	10.16	9.900	10.10	21,003	+0.24(+2.43%)
Dec 17, 2009	9.730	10.03	9.590	9.860	34,162	+0.33(+3.52%)
Dec 16, 2009	9.130	9.590	9.100	9.525	37,762	+0.53(+5.83%)
Dec 15, 2009	8.680	9.050	8.680	9.000	23,275	+0.29(+3.33%)
Dec 14, 2009	8.730	8.790	8.650	8.710	15,704	-0.03(-0.34%)
Dec 11, 2009	8.600	8.750	8.590	8.740	63,179	+0.14(+1.63%)
Dec 10, 2009	8.570	8.600	8.550	8.600	13,800	+0.01(+0.12%)
Dec 09, 2009	8.680	8.680	8.560	8.590	26,854	-0.01(-0.12%)
Dec 08, 2009	8.730	8.730	8.550	8.600	38,842	-0.05(-0.58%)
Dec 07, 2009	8.590	8.750	8.400	8.650	50,961	+0.05(+0.58%)
Dec 04, 2009	8.700	8.710	8.490	8.600	43,575	+0.02(+0.23%)
Dec 03, 2009	8.750	8.770	8.500	8.580	14,889	-0.14(-1.61%)
Dec 02, 2009	8.750	8.760	8.650	8.720	27,674	-0.01(-0.11%)
Dec 01, 2009	8.750	8.800	8.663	8.730	47,459	-0.02(-0.23%)
Nov 30, 2009	8.980	9.080	8.600	8.750	54,803	-0.10(-1.13%)
Nov 27, 2009	9.000	9.000	8.850	8.850	14,802	-0.20(-2.21%)
Nov 25, 2009	9.500	9.688	9.020	9.050	52,574	-0.36(-3.83%)
Nov 24, 2009	9.360	9.500	9.360	9.410	10,051	+0.03(+0.32%)
Nov 23, 2009	9.460	9.500	9.300	9.380	12,849	+0.13(+1.41%)
Nov 20, 2009	9.720	9.720	9.154	9.250	30,031	-0.32(-3.34%)
Nov 19, 2009	9.790	9.840	9.490	9.570	12,809	-0.23(-2.35%)
Nov 18, 2009	9.910	9.910	9.700	9.800	6,975	+0.00(+0.00%)
Nov 17, 2009	9.940	9.940	9.750	9.800	16,452	-0.10(-1.01%)
Nov 16, 2009	10.15	10.20	9.750	9.900	33,783	-0.06(-0.60%)
Nov 13, 2009	9.985	10.11	9.800	9.960	23,210	-0.02(-0.20%)
Nov 12, 2009	10.95	11.49	9.850	9.980	202,770	-0.92(-8.44%)
Nov 11, 2009	10.50	10.95	10.35	10.90	52,847	+0.45(+4.31%)
Nov 10, 2009	9.950	10.45	9.890	10.45	78,147	+0.56(+5.66%)
Nov 09, 2009	9.500	9.890	9.410	9.890	46,496	+0.39(+4.11%)
Nov 06, 2009	9.012	9.500	9.012	9.500	29,672	+0.30(+3.26%)
Nov 05, 2009	9.200	9.450	9.100	9.200	18,339	-0.04(-0.43%)
Nov 04, 2009	8.800	9.600	8.800	9.240	121,977	+0.58(+6.70%)
Nov 03, 2009	7.510	9.240	6.770	8.660	143,354	+0.64(+7.98%)
Nov 02, 2009	8.280	8.300	7.900	8.020	54,220	-0.32(-3.84%)
Oct 30, 2009	8.200	8.370	8.050	8.340	42,263	+0.14(+1.71%)
Oct 29, 2009	8.350	8.500	8.200	8.200	30,949	-0.20(-2.38%)
Oct 28, 2009	8.350	8.400	8.280	8.400	28,424	+0.05(+0.60%)
Oct 27, 2009	8.400	8.400	8.330	8.350	5,758	+0.00(+0.00%)
Oct 26, 2009	8.450	8.460	8.250	8.350	25,217	-0.04(-0.42%)
Oct 23, 2009	8.380	8.460	8.350	8.386	10,440	+0.02(+0.19%)
Oct 22, 2009	8.240	8.370	8.200	8.370	14,310	+0.10(+1.21%)
Oct 21, 2009	8.200	8.300	8.200	8.270	67,241	+0.07(+0.85%)
Oct 20, 2009	8.200	8.246	8.140	8.200	22,943	+0.15(+1.86%)
Oct 19, 2009	8.200	8.250	8.050	8.050	15,699	+0.00(+0.00%)
Oct 16, 2009	8.000	8.200	8.000	8.050	15,559	+0.03(+0.37%)
Oct 15, 2009	8.000	8.020	7.900	8.020	17,650	-0.07(-0.87%)
Oct 14, 2009	8.200	8.336	8.010	8.090	57,627	-0.06(-0.74%)
Oct 13, 2009	8.310	8.400	8.150	8.150	11,682	-0.02(-0.24%)
Oct 12, 2009	8.450	8.460	8.150	8.170	8,027	-0.23(-2.74%)
Oct 09, 2009	8.440	8.500	8.400	8.400	42,016	+0.00(+0.00%)
Oct 08, 2009	8.420	8.500	8.383	8.400	29,654	+0.04(+0.48%)
Oct 07, 2009	8.500	8.500	8.360	8.360	61,603	-0.12(-1.42%)
Oct 06, 2009	8.470	8.490	8.450	8.480	24,398	+0.08(+0.95%)
Oct 05, 2009	8.400	8.450	8.393	8.400	17,541	+0.07(+0.84%)
Oct 02, 2009	8.210	8.400	8.122	8.330	37,258	+0.11(+1.34%)
Oct 01, 2009	8.500	8.500	8.200	8.220	47,290	-0.20(-2.38%)
Sep 30, 2009	8.400	8.500	8.400	8.420	129,500	+0.07(+0.84%)
Sep 29, 2009	8.390	8.480	8.350	8.350	32,514	+0.15(+1.83%)
Sep 28, 2009	8.120	8.500	8.120	8.200	35,306	+0.10(+1.23%)
Sep 25, 2009	8.060	8.200	8.060	8.100	13,850	-0.05(-0.61%)
Sep 24, 2009	8.170	8.194	8.060	8.150	11,298	+0.05(+0.62%)
Sep 23, 2009	8.100	8.250	8.100	8.100	24,459	-0.02(-0.26%)
Sep 22, 2009	8.030	8.155	8.030	8.121	27,409	+0.08(+0.94%)
Sep 21, 2009	8.240	8.240	7.908	8.045	52,158	-0.20(-2.37%)
Sep 18, 2009	8.290	8.290	8.133	8.240	49,314	-0.01(-0.12%)
Sep 17, 2009	8.450	8.466	8.220	8.250	49,876	-0.11(-1.32%)
Sep 16, 2009	8.440	8.490	8.360	8.360	17,100	-0.08(-0.89%)
Sep 15, 2009	8.390	8.490	8.390	8.435	12,202	+0.10(+1.19%)
Sep 14, 2009	8.450	8.530	8.336	8.336	46,769	-0.06(-0.76%)
Sep 11, 2009	8.500	8.590	8.400	8.400	21,919	-0.10(-1.18%)
Sep 10, 2009	8.550	8.740	8.500	8.500	15,788	-0.03(-0.35%)
Sep 09, 2009	8.715	8.715	8.500	8.530	22,567	-0.22(-2.51%)
Sep 08, 2009	8.750	8.750	8.470	8.750	76,808	+0.25(+2.94%)
Sep 04, 2009	8.500	8.670	8.400	8.500	212,479	-0.10(-1.16%)
Sep 03, 2009	8.900	8.900	8.350	8.600	24,862	-0.15(-1.71%)
Sep 02, 2009	8.470	8.900	8.300	8.750	39,718	+0.29(+3.43%)
Sep 01, 2009	8.000	8.770	7.750	8.460	118,570	+0.57(+7.22%)
Aug 31, 2009	7.250	7.985	6.800	7.890	31,792	+0.64(+8.83%)
Aug 28, 2009	7.140	7.250	7.140	7.250	3,021	+0.11(+1.54%)
Aug 27, 2009	6.990	7.140	6.990	7.140	1,200	+0.10(+1.42%)
Aug 26, 2009	6.890	7.040	6.860	7.040	3,752	+0.17(+2.47%)
Aug 25, 2009	6.870	6.904	6.850	6.870	5,239	-0.00(-0.02%)
Aug 24, 2009	6.870	6.872	6.710	6.872	2,594	-0.01(-0.12%)
Aug 21, 2009	6.860	6.900	6.640	6.880	3,300	+0.28(+4.24%)
Aug 20, 2009	6.870	6.870	6.600	6.600	6,693	-0.04(-0.60%)
Aug 19, 2009	6.620	6.970	6.600	6.640	4,200	+0.04(+0.61%)
Aug 18, 2009	7.000	7.000	6.600	6.600	5,615	-0.30(-4.35%)
Aug 17, 2009	6.900	6.900	6.550	6.900	4,325	-0.09(-1.29%)
Aug 14, 2009	6.990	6.990	6.990	6.990	100	-0.01(-0.14%)
Aug 13, 2009	7.050	7.050	6.970	7.000	797	+0.39(+5.90%)
Aug 12, 2009	6.610	6.610	6.610	6.610	500	+0.01(+0.15%)
Aug 11, 2009	7.180	7.190	6.600	6.600	2,800	-0.55(-7.69%)
Aug 10, 2009	7.160	7.160	7.150	7.150	250	-0.07(-0.97%)
Aug 07, 2009	7.220	7.230	7.220	7.220	300	+0.02(+0.28%)
Aug 06, 2009	7.200	7.200	7.200	7.200	100	+0.20(+2.86%)
Aug 04, 2009	7.470	7.000	7.000	7.000	7,200	+0.05(+0.72%)
Aug 03, 2009	7.500	7.600	6.950	6.950	7,244	-0.10(-1.42%)
Jul 31, 2009	6.470	7.180	6.430	7.050	5,825	+0.63(+9.81%)
Jul 30, 2009	6.300	6.420	6.150	6.420	5,897	+0.03(+0.47%)
Jul 29, 2009	6.210	6.390	6.200	6.390	10,528	+0.26(+4.24%)
Jul 28, 2009	5.510	6.150	5.510	6.130	23,947	-0.16(-2.54%)
Jul 27, 2009	6.100	6.290	6.100	6.290	2,894	+0.00(+0.00%)
Jul 24, 2009	6.160	6.290	6.160	6.290	1,100	+0.13(+2.11%)
Jul 23, 2009	6.140	6.400	6.140	6.160	3,600	-0.09(-1.44%)
Jul 22, 2009	6.180	6.300	6.180	6.250	400	+0.00(+0.00%)
Jul 20, 2009	6.180	6.250	6.250	6.250	6,400	+0.04(+0.64%)
Jul 17, 2009	6.250	6.250	6.210	6.210	1,433	-0.07(-1.11%)
Jul 16, 2009	6.100	6.300	6.100	6.280	5,223	+0.03(+0.48%)
Jul 15, 2009	6.270	6.290	6.250	6.250	1,267	-0.05(-0.79%)
Jul 14, 2009	6.100	6.300	6.090	6.300	800	-0.09(-1.41%)
Jul 13, 2009	6.100	6.390	6.100	6.390	3,100	+0.09(+1.43%)
Jul 08, 2009	6.300	6.300	6.300	6.300	0	-0.06(-0.94%)
Jul 07, 2009	6.300	6.370	6.300	6.360	1,200	+0.06(+0.95%)
Jul 02, 2009	6.300	6.300	6.300	6.300	0	+0.10(+1.61%)
Jul 01, 2009	6.200	6.200	6.200	6.200	1,400	+0.11(+1.81%)
Jun 30, 2009	6.260	6.270	6.090	6.090	377	+0.04(+0.66%)
Jun 26, 2009	6.060	6.050	6.050	6.050	2,800	-0.39(-6.06%)
Jun 25, 2009	6.380	6.490	6.370	6.440	1,385	+0.43(+7.15%)
Jun 24, 2009	6.110	6.450	6.010	6.010	1,646	-0.39(-6.09%)
Jun 23, 2009	6.190	6.480	6.080	6.400	2,955	+0.21(+3.39%)
Jun 22, 2009	6.350	6.490	6.190	6.190	300	-0.26(-4.03%)
Jun 19, 2009	6.500	6.500	6.450	6.450	1,462	+0.03(+0.47%)
Jun 18, 2009	6.300	6.500	6.300	6.420	6,354	+0.02(+0.31%)
Jun 17, 2009	6.500	6.500	6.400	6.400	1,100	+0.00(+0.00%)
Jun 16, 2009	6.070	6.490	6.070	6.400	4,409	+0.07(+1.11%)
Jun 15, 2009	6.080	6.330	6.070	6.330	1,075	+0.00(+0.00%)
Jun 12, 2009	6.200	6.330	6.200	6.330	3,880	+0.00(+0.00%)
Jun 11, 2009	6.250	6.330	6.250	6.330	200	-0.02(-0.31%)
Jun 10, 2009	6.080	6.350	6.080	6.350	313	+0.00(+0.00%)
Jun 09, 2009	6.500	6.500	6.348	6.350	2,850	-0.28(-4.22%)
Jun 08, 2009	6.630	6.630	6.630	6.630	200	+0.02(+0.30%)
Jun 05, 2009	6.380	6.610	6.380	6.610	200	+0.00(+0.00%)
Jun 03, 2009	6.690	6.610	6.610	6.610	2,400	+0.09(+1.38%)
Jun 02, 2009	6.680	7.030	6.500	6.520	2,400	-0.33(-4.82%)
Jun 01, 2009	7.000	7.000	6.560	6.850	3,618	-0.11(-1.58%)
May 29, 2009	6.400	6.960	6.400	6.960	400	+0.65(+10.30%)
May 28, 2009	6.650	6.650	6.100	6.310	500	-0.49(-7.21%)
May 27, 2009	6.910	6.910	6.800	6.800	3,295	-0.19(-2.72%)
May 26, 2009	6.820	7.000	6.795	6.990	3,386	+0.15(+2.19%)
May 22, 2009	6.840	6.840	6.840	6.840	100	+0.04(+0.59%)
May 21, 2009	6.850	6.850	6.650	6.800	636	-0.01(-0.15%)
May 20, 2009	6.810	6.810	6.810	6.810	100	-0.04(-0.58%)
May 19, 2009	6.700	6.850	6.640	6.850	4,190	+0.00(+0.00%)
May 18, 2009	6.900	6.900	6.850	6.850	1,000	-0.14(-2.00%)
May 15, 2009	6.990	6.990	6.990	6.990	100	-0.11(-1.55%)
May 13, 2009	7.450	7.100	7.100	7.100	10,800	-0.15(-2.07%)
May 12, 2009	7.450	7.450	7.250	7.250	992	+0.22(+3.13%)
May 11, 2009	7.500	7.500	6.620	7.030	5,208	-0.46(-6.14%)
May 08, 2009	7.490	7.500	7.260	7.490	14,591	+0.00(+0.00%)
May 07, 2009	7.140	7.490	6.900	7.490	12,886	+0.49(+7.00%)
May 06, 2009	6.850	7.050	6.850	7.000	9,596	+0.30(+4.48%)
May 05, 2009	6.600	6.700	6.600	6.700	880	+0.10(+1.52%)
May 04, 2009	6.570	6.600	6.490	6.600	7,713	+0.32(+5.10%)
May 01, 2009	6.490	6.500	6.280	6.280	2,570	-0.21(-3.24%)
Apr 30, 2009	6.490	6.490	6.490	6.490	100	+0.01(+0.15%)
Apr 28, 2009	6.100	6.480	6.480	6.480	29,200	+0.26(+4.18%)
Apr 27, 2009	6.220	6.220	6.220	6.220	300	-0.25(-3.86%)
Apr 24, 2009	6.190	6.470	6.140	6.470	2,990	+0.37(+6.06%)
Apr 23, 2009	6.100	6.190	6.100	6.100	1,959	-0.08(-1.29%)
Apr 21, 2009	6.000	6.180	6.180	6.180	6,000	+0.04(+0.65%)
Apr 20, 2009	6.150	6.150	6.000	6.140	2,034	-0.01(-0.16%)
Apr 17, 2009	6.000	6.150	6.000	6.150	1,400	+0.12(+1.99%)
Apr 16, 2009	5.900	6.160	5.850	6.030	2,800	+0.30(+5.24%)
Apr 15, 2009	6.010	6.020	5.660	5.730	8,720	-0.27(-4.50%)
Apr 14, 2009	6.000	6.000	5.960	6.000	5,700	+0.00(+0.00%)
Apr 13, 2009	5.990	6.000	5.900	6.000	8,054	+0.00(+0.00%)
Apr 09, 2009	5.980	6.000	5.900	6.000	6,402	+0.30(+5.26%)
Apr 07, 2009	5.885	5.947	5.360	5.700	3,500	+0.36(+6.74%)
Apr 06, 2009	5.550	5.550	5.340	5.340	3,000	-0.16(-2.91%)
Apr 01, 2009	5.110	5.500	5.100	5.500	7,002	+0.10(+1.85%)
Mar 31, 2009	5.340	5.400	5.300	5.400	6,200	-0.09(-1.64%)
Mar 30, 2009	5.490	5.490	5.490	5.490	100	+0.10(+1.86%)
Mar 26, 2009	5.390	5.390	5.390	5.390	700	+0.20(+3.85%)
Mar 24, 2009	5.190	5.190	5.190	5.190	117	+0.09(+1.76%)
Mar 23, 2009	4.800	5.100	4.800	5.100	5,953	+0.27(+5.59%)
Mar 20, 2009	4.710	4.830	4.710	4.830	500	-0.02(-0.41%)
Mar 19, 2009	4.590	4.890	4.580	4.850	1,600	-0.13(-2.61%)
Mar 17, 2009	4.340	4.980	4.980	4.980	10,000	+0.52(+11.66%)
Mar 16, 2009	4.610	4.610	4.460	4.460	200	-0.13(-2.83%)
Mar 13, 2009	4.380	4.880	4.250	4.590	10,800	+0.23(+5.28%)
Mar 12, 2009	4.250	4.480	4.250	4.360	1,595	+0.11(+2.59%)
Mar 11, 2009	4.280	5.080	3.900	4.250	3,744	+0.05(+1.19%)
Mar 10, 2009	4.400	4.410	4.200	4.200	3,100	-0.20(-4.55%)
Mar 09, 2009	4.520	4.980	4.400	4.400	6,404	-0.11(-2.44%)
Mar 06, 2009	4.590	4.705	4.510	4.510	4,734	-0.07(-1.53%)
Mar 05, 2009	4.760	4.760	4.530	4.580	2,900	-0.37(-7.47%)
Mar 04, 2009	4.770	5.380	4.670	4.950	8,323	-0.09(-1.79%)
Mar 02, 2009	5.040	5.040	5.040	5.040	400	-0.21(-4.00%)
Feb 27, 2009	5.260	5.260	5.250	5.250	1,390	+0.12(+2.34%)
Feb 26, 2009	5.030	5.448	5.030	5.130	5,500	-0.02(-0.39%)
Feb 25, 2009	5.150	5.150	5.150	5.150	520	-0.35(-6.36%)
Feb 24, 2009	5.030	5.505	5.030	5.500	3,998	+0.40(+7.84%)
Feb 23, 2009	5.400	6.000	5.100	5.100	15,048	+0.12(+2.41%)
Feb 18, 2009	4.980	4.980	4.980	4.980	11,200	-0.01(-0.20%)
Feb 17, 2009	4.360	5.380	4.250	4.990	26,275	+0.54(+12.13%)
Feb 13, 2009	4.900	4.900	4.400	4.450	5,006	-0.42(-8.62%)
Feb 12, 2009	4.870	4.950	4.600	4.870	700	+0.32(+7.03%)
Feb 11, 2009	4.910	4.970	4.550	4.550	1,005	-0.43(-8.63%)
Feb 10, 2009	4.500	4.980	4.245	4.980	122,934	+0.03(+0.61%)
Feb 09, 2009	4.430	4.950	4.430	4.950	600	-0.04(-0.80%)
Feb 05, 2009	4.990	4.990	4.990	4.990	0	+0.00(+0.00%)
Feb 04, 2009	4.470	5.010	4.370	4.990	16,148	+0.51(+11.39%)

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.