Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.37	11.37	10.44	11.02	8,648	+0.52(+4.96%)
Mar 30, 2009	11.09	11.09	10.50	10.50	44,104	-0.97(-8.47%)
Mar 26, 2009	11.16	11.47	11.16	11.47	13,199	+0.33(+2.94%)
Mar 25, 2009	11.13	11.35	10.75	11.14	7,704	-0.09(-0.83%)
Mar 24, 2009	11.25	11.60	11.23	11.23	33,502	+0.26(+2.35%)
Mar 23, 2009	10.78	11.36	10.74	10.98	28,741	+0.42(+3.99%)
Mar 20, 2009	10.89	10.89	10.46	10.55	138,980	-0.66(-5.85%)
Mar 19, 2009	11.48	11.82	11.16	11.21	47,030	-0.37(-3.23%)
Mar 18, 2009	11.18	11.91	10.88	11.58	1,256,070	+0.59(+5.37%)
Mar 17, 2009	10.71	11.04	10.49	10.99	154,277	+0.40(+3.81%)
Mar 16, 2009	11.08	11.08	10.59	10.59	72,116	-0.19(-1.74%)
Mar 13, 2009	10.99	10.99	10.54	10.78	0	+0.08(+0.71%)
Mar 12, 2009	10.29	10.70	10.09	10.70	9,696	+0.58(+5.72%)
Mar 11, 2009	10.37	10.37	10.08	10.12	12,064	+0.20(+1.97%)
Mar 10, 2009	9.227	10.02	9.227	9.926	21,972	+0.80(+8.82%)
Mar 09, 2009	9.143	9.215	9.121	9.121	13,389	-0.10(-1.08%)
Mar 06, 2009	9.525	9.525	8.900	9.221	0	-0.19(-1.99%)
Mar 05, 2009	9.589	9.619	9.379	9.408	8,786	-0.74(-7.32%)
Mar 04, 2009	10.06	10.24	9.818	10.15	28,590	+0.46(+4.77%)
Mar 02, 2009	9.876	9.964	9.689	9.689	9,167	-0.82(-7.85%)
Feb 27, 2009	10.51	10.67	10.40	10.51	0	-0.10(-0.94%)
Feb 26, 2009	10.73	10.94	10.61	10.61	7,843	-0.23(-2.16%)
Feb 25, 2009	10.44	10.85	10.44	10.85	1,987	-0.02(-0.19%)
Feb 24, 2009	10.31	10.87	10.19	10.87	89,929	+0.54(+5.25%)
Feb 23, 2009	10.76	10.76	10.31	10.33	51,572	-0.57(-5.20%)
Feb 20, 2009	10.55	10.89	10.38	10.89	27,367	+0.30(+2.80%)
Feb 19, 2009	11.12	11.12	10.60	10.60	33,386	-0.35(-3.21%)
Feb 18, 2009	10.84	10.95	10.72	10.95	28,753	-0.08(-0.69%)
Feb 17, 2009	11.70	11.70	11.00	11.02	15,678	-1.03(-8.55%)
Feb 13, 2009	12.75	12.75	12.05	12.05	1,709	-0.12(-0.96%)
Feb 12, 2009	11.88	12.18	11.82	12.17	5,662	-0.09(-0.72%)
Feb 11, 2009	12.44	12.44	12.11	12.26	4,633	+0.09(+0.72%)
Feb 10, 2009	12.81	12.88	12.08	12.17	3,194	-0.78(-6.01%)
Feb 09, 2009	13.42	13.42	12.82	12.95	22,065	+0.02(+0.18%)
Feb 06, 2009	12.51	12.92	12.51	12.92	15,925	+0.55(+4.44%)
Feb 05, 2009	12.29	12.38	12.06	12.38	9,933	-0.04(-0.32%)
Feb 04, 2009	12.56	12.64	12.32	12.42	29,970	-0.29(-2.30%)
Feb 03, 2009	12.62	12.78	12.38	12.71	18,171	+0.19(+1.50%)
Feb 02, 2009	12.36	12.54	12.26	12.52	10,687	+0.14(+1.13%)
Jan 30, 2009	13.09	13.09	12.34	12.38	0	-0.62(-4.77%)
Jan 29, 2009	13.42	13.42	12.84	13.00	26,625	-0.53(-3.89%)
Jan 28, 2009	13.71	13.71	13.34	13.53	63,297	+0.85(+6.69%)
Jan 27, 2009	12.96	12.98	12.47	12.68	34,909	-0.01(-0.05%)
Jan 26, 2009	12.84	12.95	12.40	12.68	28,889	-0.09(-0.69%)
Jan 23, 2009	12.37	12.77	12.20	12.77	15,666	-0.06(-0.50%)
Jan 22, 2009	12.21	13.04	12.21	12.84	9,094	+0.05(+0.41%)
Jan 21, 2009	12.46	12.79	11.97	12.78	18,645	+0.60(+4.90%)
Jan 20, 2009	12.80	12.92	12.19	12.19	16,525	-1.02(-7.73%)
Jan 16, 2009	13.36	13.36	12.91	13.21	6,366	+0.32(+2.52%)
Jan 15, 2009	12.77	13.27	12.60	12.88	12,557	-0.02(-0.15%)
Jan 14, 2009	13.21	13.21	12.81	12.90	13,998	-0.68(-4.98%)
Jan 13, 2009	13.36	13.74	13.36	13.58	15,787	-0.12(-0.85%)
Jan 12, 2009	14.16	14.16	13.70	13.70	11,410	-0.56(-3.94%)
Jan 09, 2009	14.65	14.89	14.25	14.26	25,546	-0.81(-5.36%)
Jan 08, 2009	15.00	15.07	14.73	15.07	8,074	+0.00(+0.00%)
Jan 07, 2009	15.37	15.37	15.01	15.07	13,181	-0.13(-0.88%)
Jan 06, 2009	15.17	15.59	15.04	15.20	94,337	+0.31(+2.08%)
Jan 05, 2009	15.09	15.14	14.80	14.89	31,062	-0.23(-1.55%)
Jan 02, 2009	15.12	15.28	15.11	15.12	0	+0.10(+0.66%)
Jan 01, 2009	14.76	15.07	14.71	15.02	0	+0.00(+0.00%)
Dec 31, 2008	14.76	15.07	14.71	15.02	14,852	+0.46(+3.13%)
Dec 30, 2008	14.29	14.57	14.27	14.57	21,914	+0.27(+1.88%)
Dec 29, 2008	14.86	14.86	14.15	14.30	144,622	-0.35(-2.40%)
Dec 26, 2008	15.49	15.49	14.49	14.65	22,718	+0.08(+0.56%)
Dec 24, 2008	14.25	14.57	14.25	14.57	14,758	+0.22(+1.51%)
Dec 23, 2008	13.73	14.57	13.73	14.35	189,549	+0.21(+1.46%)
Dec 22, 2008	14.87	14.87	14.10	14.15	21,383	-0.65(-4.40%)
Dec 19, 2008	15.47	15.47	14.29	14.80	19,402	+0.22(+1.53%)
Dec 18, 2008	15.23	15.37	14.57	14.57	17,679	-0.82(-5.32%)
Dec 17, 2008	14.87	15.59	14.87	15.39	14,288	+0.62(+4.20%)
Dec 16, 2008	14.52	14.77	13.90	14.77	27,161	+0.83(+5.96%)
Dec 15, 2008	13.69	14.17	13.63	13.94	40,749	+0.34(+2.50%)
Dec 12, 2008	14.04	14.04	13.30	13.60	135,276	+0.13(+0.95%)
Dec 11, 2008	14.44	14.63	13.47	13.47	44,574	-1.33(-9.01%)
Dec 10, 2008	14.08	14.81	14.08	14.81	39,163	+0.85(+6.08%)
Dec 09, 2008	14.31	14.33	13.69	13.96	28,840	-0.56(-3.83%)
Dec 08, 2008	14.36	14.52	13.73	14.52	55,139	+1.03(+7.64%)
Dec 05, 2008	12.61	13.49	12.32	13.49	36,399	+0.80(+6.27%)
Dec 04, 2008	12.84	13.81	12.67	12.69	142,335	-0.50(-3.77%)
Dec 03, 2008	12.89	13.19	12.17	13.19	16,686	+0.02(+0.18%)
Dec 02, 2008	12.57	13.16	12.57	13.16	22,400	+0.94(+7.71%)
Dec 01, 2008	14.80	14.80	12.22	12.22	11,271	-1.53(-11.11%)
Nov 28, 2008	12.76	13.75	12.76	13.75	5,517	-0.04(-0.30%)
Nov 26, 2008	12.91	13.79	12.90	13.79	35,547	+0.70(+5.36%)
Nov 25, 2008	13.31	13.64	12.32	13.09	19,913	+0.34(+2.67%)
Nov 24, 2008	12.37	12.75	11.58	12.75	24,523	+1.43(+12.66%)
Nov 21, 2008	11.30	11.35	10.41	11.32	70,666	+0.21(+1.90%)
Nov 20, 2008	11.84	11.84	11.10	11.10	36,664	-0.95(-7.86%)
Nov 19, 2008	13.01	14.14	11.99	12.05	16,618	-0.99(-7.58%)
Nov 18, 2008	13.15	13.28	12.69	13.04	38,372	-0.28(-2.11%)
Nov 17, 2008	13.66	13.66	13.02	13.32	9,118	-0.42(-3.02%)
Nov 14, 2008	14.45	15.13	13.74	13.74	72,741	-1.19(-7.99%)
Nov 13, 2008	13.91	14.95	13.11	14.93	66,676	+1.22(+8.87%)
Nov 12, 2008	14.62	14.63	13.71	13.71	25,633	-0.87(-5.98%)
Nov 11, 2008	14.41	14.73	14.36	14.59	3,384	-0.63(-4.12%)
Nov 10, 2008	16.65	16.65	14.94	15.21	15,462	-0.33(-2.11%)
Nov 07, 2008	16.38	16.38	15.00	15.54	24,191	+0.39(+2.60%)
Nov 06, 2008	15.81	16.08	14.87	15.15	9,955	-1.30(-7.91%)
Nov 05, 2008	16.65	16.65	15.77	16.45	14,377	-0.44(-2.63%)
Nov 04, 2008	16.57	16.89	15.95	16.89	28,177	+0.32(+1.91%)
Nov 03, 2008	17.40	17.40	16.57	16.58	8,653	-0.14(-0.81%)
Oct 31, 2008	16.30	16.76	13.64	16.71	20,742	+1.09(+6.97%)
Oct 30, 2008	16.43	16.43	15.50	15.62	9,528	+0.05(+0.34%)
Oct 29, 2008	14.92	19.22	14.63	15.57	80,964	+0.42(+2.78%)
Oct 28, 2008	14.25	15.15	13.55	15.15	60,162	+0.70(+4.82%)
Oct 27, 2008	14.04	15.74	13.78	14.45	32,484	-0.23(-1.59%)
Oct 24, 2008	16.15	16.15	14.63	14.69	18,971	-1.08(-6.86%)
Oct 23, 2008	14.79	15.77	14.79	15.77	28,136	+0.23(+1.51%)
Oct 22, 2008	17.84	17.84	15.53	15.53	16,715	-1.88(-10.82%)
Oct 21, 2008	17.46	18.34	17.39	17.42	13,075	-0.34(-1.91%)
Oct 20, 2008	17.41	17.87	17.14	17.76	5,811	+0.31(+1.79%)
Oct 17, 2008	17.15	18.17	17.10	17.44	32,704	+0.33(+1.93%)
Oct 16, 2008	16.83	17.11	16.41	17.11	69,258	+0.02(+0.14%)
Oct 15, 2008	17.04	20.16	16.69	17.09	29,741	-0.91(-5.07%)
Oct 14, 2008	19.33	20.68	17.64	18.00	47,007	-0.77(-4.08%)
Oct 13, 2008	18.38	18.77	18.18	18.77	7,479	+1.22(+6.93%)
Oct 10, 2008	17.55	17.55	16.28	17.55	9,157	-0.49(-2.69%)
Oct 09, 2008	18.99	18.99	18.04	18.04	4,614	-0.89(-4.70%)
Oct 08, 2008	18.72	19.45	18.63	18.93	29,095	-0.39(-2.01%)
Oct 07, 2008	19.35	20.84	19.04	19.32	17,501	-0.66(-3.30%)
Oct 06, 2008	21.22	21.22	19.62	19.97	8,504	-1.62(-7.50%)
Oct 03, 2008	22.70	22.70	21.60	21.60	15,267	-1.59(-6.87%)
Oct 02, 2008	23.62	23.62	22.09	23.19	29,783	-0.24(-1.04%)
Oct 01, 2008	23.87	23.87	23.17	23.43	25,434	+0.18(+0.76%)
Sep 30, 2008	23.23	23.70	23.20	23.26	37,943	+0.16(+0.68%)
Sep 29, 2008	23.40	23.81	22.82	23.10	32,802	-0.47(-2.00%)
Sep 26, 2008	23.61	23.98	23.53	23.57	0	-0.35(-1.48%)
Sep 25, 2008	23.29	23.98	23.29	23.92	3,543	+0.96(+4.20%)
Sep 24, 2008	23.73	23.93	22.91	22.96	39,538	-1.06(-4.40%)
Sep 23, 2008	24.12	24.17	23.85	24.02	4,481	-0.42(-1.70%)
Sep 22, 2008	24.87	26.01	24.32	24.43	32,615	-0.64(-2.56%)
Sep 19, 2008	24.61	25.33	24.42	25.07	0	+1.96(+8.49%)
Sep 18, 2008	24.23	24.23	22.55	23.11	7,187	-0.06(-0.28%)
Sep 17, 2008	23.70	23.84	23.03	23.18	63,977	-0.80(-3.34%)
Sep 16, 2008	23.52	23.99	22.97	23.98	8,091	+0.01(+0.05%)
Sep 15, 2008	24.12	24.52	23.96	23.96	12,586	-1.43(-5.62%)
Sep 12, 2008	25.11	25.39	25.03	25.39	7,046	+0.56(+2.24%)
Sep 11, 2008	24.57	24.84	24.46	24.84	20,839	-0.38(-1.51%)
Sep 10, 2008	25.01	25.23	24.98	25.22	8,887	+0.08(+0.30%)
Sep 09, 2008	25.46	25.46	25.14	25.14	18,117	-0.19(-0.76%)
Sep 08, 2008	25.19	25.45	25.19	25.33	8,255	+0.67(+2.70%)
Sep 05, 2008	24.40	24.67	24.14	24.67	0	+0.09(+0.38%)
Sep 04, 2008	25.30	25.30	24.57	24.57	8,434	-0.70(-2.78%)
Sep 03, 2008	25.49	25.49	24.95	25.28	6,334	+0.09(+0.36%)
Sep 02, 2008	26.24	26.24	25.16	25.18	8,802	-0.11(-0.43%)
Aug 29, 2008	25.42	25.48	25.29	25.29	5,640	+0.08(+0.30%)
Aug 28, 2008	24.92	25.22	24.92	25.22	3,886	+0.59(+2.38%)
Aug 27, 2008	24.60	24.63	24.60	24.63	6,014	-0.03(-0.12%)
Aug 26, 2008	24.54	24.69	23.93	24.66	6,346	+0.06(+0.24%)
Aug 25, 2008	24.92	25.60	24.54	24.60	20,826	-0.12(-0.47%)
Aug 22, 2008	24.72	24.72	24.70	24.72	4,614	+0.18(+0.72%)
Aug 21, 2008	24.63	24.63	24.51	24.54	6,238	+0.03(+0.12%)
Aug 20, 2008	24.73	24.73	24.52	24.52	13,845	-0.01(-0.04%)
Aug 19, 2008	25.09	26.33	24.33	24.52	39,013	-0.81(-3.20%)
Aug 18, 2008	25.51	26.54	25.33	25.33	70,795	-0.09(-0.34%)
Aug 15, 2008	25.45	25.74	25.22	25.42	0	+0.02(+0.09%)
Aug 14, 2008	25.14	25.40	25.14	25.40	5,365	-0.05(-0.20%)
Aug 13, 2008	25.54	25.70	25.17	25.45	10,135	-0.29(-1.14%)
Aug 12, 2008	26.27	26.27	25.74	25.74	7,434	-0.49(-1.88%)
Aug 11, 2008	26.59	26.59	25.86	26.24	3,777	+0.43(+1.66%)
Aug 08, 2008	25.22	25.85	25.17	25.81	8,427	+0.53(+2.08%)
Aug 07, 2008	25.82	25.82	25.28	25.28	18,147	-0.79(-3.03%)
Aug 06, 2008	25.77	26.07	25.74	26.07	3,196	+0.12(+0.47%)
Aug 05, 2008	25.57	25.95	25.57	25.95	2,734	+0.57(+2.26%)
Aug 04, 2008	25.52	25.52	25.33	25.38	3,073	-0.13(-0.53%)
Aug 01, 2008	26.60	26.60	25.39	25.51	9,082	-0.06(-0.25%)
Jul 31, 2008	26.71	26.71	25.57	25.57	14,221	-0.08(-0.32%)
Jul 30, 2008	25.93	25.93	25.57	25.66	5,127	-0.10(-0.39%)
Jul 29, 2008	25.76	25.76	25.45	25.76	1,538	+0.63(+2.49%)
Jul 28, 2008	25.71	25.71	25.11	25.13	21,877	-0.50(-1.94%)
Jul 25, 2008	25.45	25.63	25.30	25.63	10,254	+0.06(+0.25%)
Jul 24, 2008	26.57	26.57	25.56	25.56	21,371	-0.82(-3.13%)
Jul 23, 2008	26.10	26.62	26.10	26.39	8,238	+0.71(+2.76%)
Jul 22, 2008	25.39	25.69	25.16	25.68	7,007	+0.17(+0.67%)
Jul 21, 2008	25.63	25.63	25.36	25.51	2,392	+0.26(+1.04%)
Jul 18, 2008	25.25	25.25	25.16	25.25	2,172	+0.29(+1.17%)
Jul 17, 2008	24.87	24.95	24.77	24.95	1,886	+0.37(+1.50%)
Jul 16, 2008	23.65	24.59	23.46	24.59	24,133	+1.06(+4.53%)
Jul 15, 2008	23.93	24.13	23.29	23.52	12,452	-0.54(-2.26%)
Jul 14, 2008	24.86	24.86	24.06	24.06	6,494	-0.50(-2.05%)
Jul 11, 2008	24.75	24.75	24.12	24.57	6,867	-0.27(-1.08%)
Jul 10, 2008	24.77	24.87	24.77	24.84	2,392	+0.12(+0.47%)
Jul 09, 2008	25.49	27.36	24.72	24.72	36,063	-0.73(-2.87%)
Jul 08, 2008	24.59	25.45	24.59	25.45	19,487	+0.45(+1.80%)
Jul 07, 2008	24.40	25.26	24.40	25.00	11,058	-0.12(-0.47%)
Jul 04, 2008	25.12	25.12	25.12	25.12	0	+0.00(+0.00%)
Jul 03, 2008	25.12	25.12	25.12	25.12	0	+0.00(+0.00%)
Jul 02, 2008	25.33	25.33	25.12	25.12	1,367	-0.10(-0.39%)
Jul 01, 2008	25.45	25.45	25.07	25.22	2,563	-0.38(-1.49%)
Jun 30, 2008	25.69	25.74	25.60	25.60	2,563	-0.04(-0.16%)
Jun 27, 2008	25.81	25.81	25.58	25.64	18,458	-0.29(-1.13%)
Jun 26, 2008	25.49	26.24	25.49	25.93	4,272	-0.34(-1.29%)
Jun 25, 2008	26.50	26.50	24.95	26.27	13,861	+0.23(+0.90%)
Jun 24, 2008	26.22	26.04	25.63	26.04	112,804	-0.29(-1.11%)
Jun 23, 2008	26.53	26.79	26.33	26.33	78,963	-0.35(-1.32%)
Jun 20, 2008	26.47	26.94	26.47	26.68	6,101	-0.35(-1.30%)
Jun 19, 2008	27.96	27.96	27.00	27.03	2,136	+0.08(+0.28%)
Jun 18, 2008	27.18	27.18	26.95	26.95	1,999	-0.73(-2.64%)
Jun 17, 2008	27.93	27.93	27.69	27.69	854	+0.09(+0.32%)
Jun 16, 2008	27.50	27.60	27.50	27.60	10,337	+0.30(+1.11%)
Jun 13, 2008	27.32	27.32	27.29	27.29	26,491	+0.00(+0.00%)
Jun 12, 2008	27.24	27.29	27.24	27.29	4,614	-0.09(-0.32%)
Jun 11, 2008	26.18	27.38	25.94	27.38	3,835	-0.11(-0.41%)
Jun 10, 2008	27.41	27.50	27.41	27.49	2,076	-0.59(-2.10%)
Jun 09, 2008	28.52	28.52	28.08	28.08	5,127	-0.41(-1.44%)
Jun 06, 2008	28.97	28.97	28.49	28.49	3,076	-0.58(-1.99%)
Jun 05, 2008	28.99	29.08	28.83	29.07	10,425	+0.52(+1.83%)
Jun 04, 2008	29.96	29.96	28.31	28.55	43,067	-0.23(-0.80%)
Jun 03, 2008	30.03	30.03	28.78	28.78	8,120	-0.00(-0.01%)
Jun 02, 2008	28.82	28.82	28.79	28.79	341	-0.41(-1.40%)
May 30, 2008	30.27	30.27	29.16	29.20	719	+0.15(+0.50%)
May 29, 2008	29.05	29.05	29.05	29.05	0	+0.00(+0.00%)
May 28, 2008	29.05	29.05	29.05	29.05	854	+0.15(+0.51%)
May 27, 2008	28.90	28.90	28.90	28.90	683	-0.18(-0.60%)
May 26, 2008	29.08	29.08	29.08	29.08	0	+0.00(+0.00%)
May 23, 2008	29.08	29.08	29.08	29.08	170	-0.05(-0.19%)
May 22, 2008	29.20	29.20	29.13	29.13	683	-0.26(-0.88%)
May 21, 2008	29.61	29.61	29.39	29.39	3,161	-0.36(-1.21%)
May 20, 2008	29.75	29.75	29.75	29.75	13,502	-0.19(-0.64%)
May 19, 2008	29.94	29.94	29.94	29.94	170	-0.10(-0.33%)
May 16, 2008	30.79	30.92	30.04	30.04	1,854	+0.00(+0.00%)
May 15, 2008	30.64	30.64	29.72	30.04	7,007	+0.26(+0.88%)
May 14, 2008	29.66	29.78	29.66	29.78	2,478	+0.32(+1.09%)

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.