Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.18	11.37	10.87	10.89	38,988	-0.37(-3.29%)
Oct 29, 2009	10.97	11.30	10.97	11.26	33,402	+0.19(+1.72%)
Oct 28, 2009	11.40	11.45	11.07	11.07	35,419	-0.41(-3.57%)
Oct 27, 2009	11.46	11.48	11.32	11.48	23,861	+0.10(+0.88%)
Oct 26, 2009	11.43	11.47	11.32	11.38	26,049	+0.02(+0.18%)
Oct 23, 2009	11.44	11.47	11.36	11.36	17,904	-0.11(-0.96%)
Oct 22, 2009	11.52	11.52	11.37	11.47	15,907	+0.05(+0.44%)
Oct 21, 2009	11.64	11.66	11.42	11.42	37,563	-0.12(-1.04%)
Oct 20, 2009	11.55	11.55	11.44	11.54	22,151	+0.00(+0.00%)
Oct 19, 2009	11.75	11.75	11.40	11.54	28,821	-0.10(-0.86%)
Oct 16, 2009	11.52	11.72	11.50	11.64	32,374	+0.11(+0.95%)
Oct 15, 2009	11.35	11.81	11.32	11.53	52,479	+0.12(+1.05%)
Oct 14, 2009	11.41	11.46	11.33	11.41	23,102	-0.03(-0.26%)
Oct 13, 2009	11.49	11.49	11.34	11.44	25,924	-0.08(-0.69%)
Oct 12, 2009	11.40	12.39	11.26	11.52	93,742	+0.15(+1.32%)
Oct 09, 2009	11.40	11.42	11.31	11.37	27,142	-0.05(-0.44%)
Oct 08, 2009	11.78	11.78	11.31	11.42	50,691	+0.11(+0.97%)
Oct 07, 2009	11.31	11.32	11.25	11.31	20,678	-0.03(-0.26%)
Oct 06, 2009	11.26	11.43	11.26	11.34	34,839	+0.05(+0.44%)
Oct 05, 2009	11.27	11.30	11.19	11.29	15,587	+0.10(+0.88%)
Oct 02, 2009	11.38	11.39	11.16	11.19	13,036	-0.14(-1.24%)
Oct 01, 2009	11.49	11.50	11.32	11.33	27,080	-0.18(-1.56%)
Sep 30, 2009	11.55	11.56	11.39	11.51	15,102	+0.06(+0.52%)
Sep 29, 2009	11.62	11.62	11.45	11.45	23,247	-0.14(-1.21%)
Sep 28, 2009	11.75	11.78	11.59	11.59	30,399	+0.01(+0.09%)
Sep 25, 2009	11.60	11.60	11.54	11.58	24,150	-0.04(-0.34%)
Sep 24, 2009	11.80	11.88	11.51	11.62	42,233	-0.17(-1.44%)
Sep 23, 2009	11.90	11.90	11.68	11.79	56,339	+0.04(+0.34%)
Sep 22, 2009	11.53	11.75	11.40	11.75	33,246	+0.39(+3.43%)
Sep 21, 2009	11.60	11.62	11.33	11.36	21,442	-0.15(-1.30%)
Sep 18, 2009	11.57	11.63	11.50	11.51	19,704	+0.02(+0.17%)
Sep 17, 2009	11.72	11.75	11.37	11.49	51,804	-0.14(-1.20%)
Sep 16, 2009	11.29	11.63	11.27	11.63	88,716	+0.41(+3.65%)
Sep 15, 2009	10.85	11.22	10.84	11.22	74,059	+0.43(+3.99%)
Sep 14, 2009	10.53	10.90	10.52	10.79	63,222	+0.26(+2.47%)
Sep 11, 2009	10.45	10.54	10.45	10.53	36,690	+0.06(+0.57%)
Sep 10, 2009	10.53	10.53	10.45	10.47	18,764	+0.04(+0.38%)
Sep 09, 2009	10.42	10.47	10.40	10.43	16,213	-0.04(-0.38%)
Sep 08, 2009	10.41	10.47	10.35	10.47	42,506	+0.04(+0.38%)
Sep 04, 2009	10.20	10.43	10.20	10.43	51,267	+0.22(+2.15%)
Sep 03, 2009	10.20	10.25	10.15	10.21	14,221	+0.02(+0.20%)
Sep 02, 2009	10.17	10.19	10.10	10.19	10,894	+0.07(+0.69%)
Sep 01, 2009	10.28	10.32	10.12	10.12	42,449	-0.12(-1.17%)
Aug 31, 2009	10.32	10.33	10.11	10.24	29,475	-0.05(-0.49%)
Aug 28, 2009	10.15	10.35	10.15	10.29	27,296	+0.07(+0.68%)
Aug 27, 2009	10.10	10.24	10.07	10.22	66,739	+0.20(+2.00%)
Aug 26, 2009	10.25	10.34	10.02	10.02	41,174	-0.21(-2.05%)
Aug 25, 2009	10.28	10.33	10.13	10.23	29,036	+0.00(+0.00%)
Aug 24, 2009	10.35	10.39	10.23	10.23	21,018	-0.07(-0.68%)
Aug 21, 2009	10.63	10.63	10.28	10.30	61,454	+0.00(+0.00%)
Aug 20, 2009	10.26	10.32	10.15	10.30	52,510	+0.10(+0.98%)
Aug 19, 2009	9.990	10.20	9.990	10.20	25,288	+0.09(+0.89%)
Aug 18, 2009	10.10	10.28	10.01	10.11	41,010	-0.03(-0.30%)
Aug 17, 2009	10.35	10.36	9.970	10.14	27,484	-0.22(-2.12%)
Aug 14, 2009	10.65	10.69	10.36	10.36	29,641	-0.23(-2.17%)
Aug 13, 2009	10.69	10.69	10.42	10.59	33,154	-0.09(-0.84%)
Aug 12, 2009	10.72	10.72	10.62	10.68	32,130	-0.02(-0.19%)
Aug 11, 2009	10.71	10.77	10.60	10.70	30,616	-0.01(-0.09%)
Aug 10, 2009	10.68	10.71	10.60	10.71	20,368	+0.13(+1.23%)
Aug 07, 2009	10.63	10.66	10.50	10.58	26,590	+0.13(+1.24%)
Aug 06, 2009	10.49	10.55	10.35	10.45	44,090	+0.01(+0.10%)
Aug 05, 2009	10.55	10.55	10.32	10.44	55,448	-0.11(-1.04%)
Aug 04, 2009	10.34	10.59	10.26	10.55	48,256	+0.14(+1.34%)
Aug 03, 2009	10.14	10.45	10.09	10.41	38,812	+0.17(+1.66%)
Jul 31, 2009	9.800	10.41	9.800	10.24	202,618	+0.43(+4.38%)
Jul 30, 2009	9.890	9.980	9.790	9.810	24,829	+0.01(+0.10%)
Jul 29, 2009	9.740	9.910	9.720	9.800	24,390	+0.07(+0.72%)
Jul 28, 2009	9.700	9.740	9.600	9.730	26,111	+0.14(+1.46%)
Jul 27, 2009	9.700	9.750	9.590	9.590	42,744	-0.07(-0.72%)
Jul 24, 2009	9.500	9.680	9.500	9.660	144	+0.08(+0.84%)
Jul 23, 2009	9.510	9.640	9.503	9.580	30,382	+0.11(+1.16%)
Jul 22, 2009	9.450	9.490	9.410	9.470	21,768	+0.05(+0.53%)
Jul 21, 2009	9.690	9.690	9.370	9.420	22,279	-0.01(-0.11%)
Jul 20, 2009	9.340	9.430	9.340	9.430	13,837	+0.14(+1.51%)
Jul 17, 2009	9.290	9.320	9.220	9.290	31,154	+0.00(+0.00%)
Jul 16, 2009	9.240	9.290	9.203	9.290	16,322	+0.12(+1.31%)
Jul 15, 2009	9.210	9.279	9.150	9.170	19,821	-0.01(-0.11%)
Jul 14, 2009	9.220	9.220	9.020	9.180	18,355	+0.06(+0.66%)
Jul 13, 2009	9.200	9.200	8.430	9.120	58,073	-0.06(-0.65%)
Jul 10, 2009	9.300	9.300	9.100	9.180	26,802	-0.11(-1.18%)
Jul 09, 2009	9.290	9.296	9.240	9.290	9,799	+0.13(+1.42%)
Jul 08, 2009	9.460	9.460	9.150	9.160	13,162	-0.09(-0.97%)
Jul 07, 2009	9.280	9.324	9.120	9.250	19,809	-0.02(-0.22%)
Jul 06, 2009	9.110	9.320	9.080	9.270	16,413	+0.03(+0.32%)
Jul 02, 2009	9.060	9.320	9.060	9.240	19,458	-0.08(-0.86%)
Jul 01, 2009	9.330	9.370	9.250	9.320	28,323	+0.10(+1.08%)
Jun 30, 2009	9.420	9.420	9.210	9.220	16,247	-0.13(-1.39%)
Jun 29, 2009	9.400	9.400	9.250	9.350	35,382	+0.04(+0.43%)
Jun 26, 2009	9.320	9.370	9.297	9.310	26,707	+0.05(+0.54%)
Jun 25, 2009	9.330	9.330	9.250	9.260	23,996	+0.01(+0.11%)
Jun 24, 2009	9.160	9.340	9.140	9.250	46,819	+0.14(+1.54%)
Jun 23, 2009	9.340	9.340	9.110	9.110	19,161	-0.02(-0.22%)
Jun 22, 2009	9.360	9.360	9.110	9.130	21,803	-0.18(-1.93%)
Jun 19, 2009	9.380	9.380	9.300	9.310	32,144	-0.04(-0.43%)
Jun 18, 2009	9.400	9.410	9.340	9.350	15,103	+0.02(+0.21%)
Jun 17, 2009	9.520	9.520	9.260	9.330	46,861	-0.12(-1.27%)
Jun 16, 2009	9.470	9.630	9.400	9.450	35,995	-0.09(-0.94%)
Jun 15, 2009	9.510	9.540	9.400	9.540	33,318	-0.19(-1.95%)
Jun 12, 2009	9.700	9.750	9.490	9.730	44,828	+0.08(+0.83%)
Jun 11, 2009	9.690	9.860	9.490	9.650	31,722	+0.04(+0.42%)
Jun 10, 2009	9.890	9.890	9.600	9.610	31,216	-0.12(-1.23%)
Jun 09, 2009	9.920	10.15	9.610	9.730	50,573	+0.13(+1.35%)
Jun 08, 2009	9.900	9.900	9.519	9.600	21,185	-0.01(-0.10%)
Jun 05, 2009	9.780	9.880	9.610	9.610	17,528	-0.06(-0.62%)
Jun 04, 2009	9.610	9.750	9.530	9.670	13,145	+0.17(+1.79%)
Jun 03, 2009	9.540	9.590	9.420	9.500	37,644	-0.15(-1.55%)
Jun 02, 2009	9.170	9.650	9.170	9.650	25,019	+0.39(+4.21%)
Jun 01, 2009	9.110	9.350	9.110	9.260	47,986	+0.14(+1.54%)
May 29, 2009	8.700	9.210	8.700	9.120	44,881	+0.02(+0.22%)
May 28, 2009	9.160	9.192	9.010	9.100	20,609	+0.06(+0.66%)
May 27, 2009	9.070	9.088	8.820	9.040	26,566	-0.01(-0.11%)
May 26, 2009	9.120	9.120	8.999	9.050	37,311	+0.04(+0.44%)
May 22, 2009	9.020	9.130	8.911	9.010	42,140	+0.10(+1.12%)
May 21, 2009	8.810	8.980	8.810	8.910	24,338	+0.04(+0.45%)
May 20, 2009	8.890	8.980	8.750	8.870	48,920	+0.08(+0.91%)
May 19, 2009	8.880	8.940	8.750	8.790	26,196	-0.06(-0.68%)
May 18, 2009	8.750	8.920	8.420	8.850	48,411	+0.01(+0.11%)
May 15, 2009	8.970	8.990	8.740	8.840	49,199	+0.02(+0.23%)
May 14, 2009	8.820	8.880	8.750	8.820	21,871	+0.11(+1.26%)
May 13, 2009	8.830	8.860	8.610	8.710	51,001	-0.23(-2.57%)
May 12, 2009	8.890	8.970	8.800	8.940	33,830	+0.14(+1.59%)
May 11, 2009	8.670	9.070	8.670	8.800	29,744	-0.10(-1.12%)
May 08, 2009	8.700	9.080	8.700	8.900	55,964	+0.16(+1.83%)
May 07, 2009	8.690	8.820	8.600	8.740	40,430	+0.01(+0.11%)
May 06, 2009	8.810	8.850	8.720	8.730	25,708	+0.05(+0.58%)
May 05, 2009	8.710	8.740	8.564	8.680	28,289	+0.12(+1.40%)
May 04, 2009	8.500	8.600	8.440	8.560	35,893	+0.08(+0.94%)
May 01, 2009	8.180	8.500	8.170	8.480	34,776	+0.28(+3.41%)
Apr 30, 2009	8.180	8.290	8.160	8.200	14,124	+0.06(+0.74%)
Apr 29, 2009	8.060	8.200	7.980	8.140	32,534	+0.03(+0.37%)
Apr 28, 2009	7.820	8.110	7.820	8.110	46,018	+0.21(+2.66%)
Apr 27, 2009	7.780	7.900	7.720	7.900	21,852	+0.12(+1.54%)
Apr 24, 2009	7.640	7.810	7.640	7.780	29,246	+0.20(+2.64%)
Apr 23, 2009	7.550	7.733	7.550	7.580	50,490	-0.11(-1.43%)
Apr 22, 2009	7.560	7.750	7.560	7.690	21,300	-0.09(-1.16%)
Apr 21, 2009	7.740	7.780	7.680	7.780	17,099	+0.03(+0.39%)
Apr 20, 2009	7.790	7.800	7.600	7.750	46,893	-0.10(-1.27%)
Apr 17, 2009	7.670	7.850	7.670	7.850	23,787	+0.20(+2.61%)
Apr 16, 2009	7.460	7.740	7.460	7.650	25,874	+0.28(+3.80%)
Apr 15, 2009	7.330	7.440	7.270	7.370	9,428	+0.02(+0.27%)
Apr 14, 2009	7.390	7.470	7.230	7.350	10,267	-0.12(-1.61%)
Apr 13, 2009	7.300	7.470	7.300	7.470	38,895	-0.07(-0.93%)
Apr 09, 2009	7.090	7.540	7.000	7.540	112,780	+0.55(+7.87%)
Apr 08, 2009	6.820	6.990	6.820	6.990	19,168	+0.11(+1.60%)
Apr 07, 2009	6.800	6.880	6.780	6.880	47,201	+0.04(+0.58%)
Apr 06, 2009	6.980	6.980	6.712	6.840	21,442	-0.15(-2.15%)
Apr 03, 2009	6.980	7.048	6.940	6.990	17,710	-0.10(-1.41%)
Apr 02, 2009	6.850	7.181	6.850	7.090	20,297	+0.16(+2.24%)
Apr 01, 2009	6.730	6.970	6.720	6.935	18,508	+0.04(+0.65%)
Mar 31, 2009	6.870	6.970	6.810	6.890	19,016	+0.10(+1.47%)
Mar 30, 2009	6.650	6.800	6.630	6.790	25,529	-0.36(-5.03%)
Mar 26, 2009	7.190	7.190	6.861	7.150	37,414	+0.10(+1.42%)
Mar 25, 2009	6.960	7.100	6.890	7.050	26,722	+0.25(+3.68%)
Mar 24, 2009	6.620	6.930	6.575	6.800	53,886	+0.20(+3.03%)
Mar 23, 2009	6.520	6.610	6.510	6.600	78,487	+0.14(+2.17%)
Mar 20, 2009	6.700	6.720	6.460	6.460	13,300	-0.05(-0.77%)
Mar 19, 2009	6.900	6.910	6.510	6.510	25,248	-0.24(-3.56%)
Mar 18, 2009	6.700	6.800	6.550	6.750	48,009	+0.17(+2.58%)
Mar 17, 2009	6.750	6.750	6.250	6.580	94,702	+0.01(+0.15%)
Mar 16, 2009	6.450	6.710	6.450	6.570	10,753	+0.07(+1.08%)
Mar 13, 2009	6.500	6.760	6.190	6.500	0	+0.01(+0.15%)
Mar 12, 2009	6.290	6.490	6.110	6.490	28,101	+0.23(+3.67%)
Mar 11, 2009	6.440	6.500	6.199	6.260	35,205	+0.06(+0.97%)
Mar 10, 2009	5.920	6.200	5.920	6.200	68,253	+0.30(+5.08%)
Mar 09, 2009	5.910	6.080	5.900	5.900	66,694	-0.20(-3.28%)
Mar 06, 2009	6.200	6.300	6.010	6.100	0	-0.20(-3.19%)
Mar 05, 2009	6.290	6.500	6.130	6.301	33,186	-0.20(-3.06%)
Mar 04, 2009	6.420	6.640	6.410	6.500	26,572	+0.02(+0.31%)
Mar 02, 2009	6.600	6.810	6.440	6.480	77,858	-0.32(-4.71%)
Feb 27, 2009	7.110	7.110	6.780	6.800	0	-0.25(-3.55%)
Feb 26, 2009	7.150	7.150	6.950	7.050	14,564	+0.11(+1.59%)
Feb 25, 2009	6.940	6.940	6.680	6.940	16,640	+0.16(+2.36%)
Feb 24, 2009	7.090	7.090	6.660	6.780	51,407	+0.05(+0.74%)
Feb 23, 2009	6.930	6.930	6.610	6.730	66,492	-0.05(-0.74%)
Feb 20, 2009	6.830	6.831	6.530	6.780	140,503	-0.12(-1.74%)
Feb 19, 2009	7.080	7.100	6.851	6.900	140,919	-0.02(-0.29%)
Feb 18, 2009	7.150	7.280	6.830	6.920	73,105	-0.33(-4.55%)
Feb 17, 2009	7.340	7.550	7.130	7.250	96,762	-0.45(-5.84%)
Feb 13, 2009	7.890	7.890	7.700	7.700	31,202	-0.15(-1.91%)
Feb 12, 2009	7.810	7.850	7.660	7.850	32,693	+0.00(+0.00%)
Feb 11, 2009	7.700	7.940	7.700	7.850	20,873	+0.15(+1.95%)
Feb 10, 2009	7.800	7.820	7.600	7.700	32,363	-0.05(-0.65%)
Feb 09, 2009	7.790	7.790	7.630	7.750	16,818	+0.06(+0.78%)
Feb 06, 2009	7.690	7.800	7.650	7.690	17,445	+0.13(+1.72%)
Feb 05, 2009	7.680	7.680	7.540	7.560	24,020	-0.07(-0.92%)
Feb 04, 2009	7.530	7.640	7.500	7.630	92,399	+0.16(+2.14%)
Feb 03, 2009	7.440	7.490	7.400	7.470	50,528	+0.05(+0.67%)
Feb 02, 2009	7.380	7.490	7.282	7.420	44,412	+0.12(+1.64%)
Jan 30, 2009	7.400	7.400	7.280	7.300	0	+0.02(+0.27%)
Jan 29, 2009	7.350	7.390	7.230	7.280	58,120	-0.02(-0.28%)
Jan 28, 2009	7.880	7.880	7.260	7.300	38,208	+0.00(+0.00%)
Jan 27, 2009	7.800	7.800	7.200	7.300	34,113	+0.08(+1.11%)
Jan 26, 2009	7.360	7.370	7.110	7.220	41,386	-0.01(-0.14%)
Jan 23, 2009	7.090	7.230	7.040	7.230	35,269	+0.00(+0.00%)
Jan 22, 2009	7.280	7.280	7.080	7.230	31,847	-0.05(-0.69%)
Jan 21, 2009	7.170	7.300	7.110	7.280	33,017	+0.02(+0.28%)
Jan 20, 2009	7.350	7.380	7.060	7.260	21,392	+0.01(+0.14%)
Jan 16, 2009	6.950	7.300	6.760	7.250	46,921	+0.25(+3.57%)
Jan 15, 2009	7.000	7.040	6.880	7.000	53,462	+0.06(+0.86%)
Jan 14, 2009	7.060	7.150	6.940	6.940	19,663	-0.39(-5.32%)
Jan 13, 2009	7.200	7.390	7.200	7.330	55,226	-0.02(-0.27%)
Jan 12, 2009	7.100	7.470	7.050	7.350	167,907	+0.09(+1.20%)
Jan 09, 2009	7.380	7.400	7.120	7.263	45,449	-0.12(-1.59%)
Jan 08, 2009	7.310	7.410	7.150	7.380	16,300	+0.19(+2.64%)
Jan 07, 2009	7.300	7.320	7.100	7.190	62,403	-0.09(-1.24%)
Jan 06, 2009	7.090	7.280	7.000	7.280	76,999	+0.39(+5.66%)
Jan 05, 2009	6.620	6.890	6.610	6.890	72,217	+0.18(+2.68%)
Jan 02, 2009	6.310	6.850	6.310	6.710	0	+0.33(+5.17%)
Jan 01, 2009	5.980	6.460	5.980	6.380	0	+0.00(+0.00%)
Dec 31, 2008	5.980	6.460	5.980	6.380	67,218	+0.30(+4.93%)
Dec 30, 2008	6.000	6.080	5.870	6.080	44,178	+0.23(+3.93%)
Dec 29, 2008	5.960	6.050	5.750	5.850	39,486	-0.17(-2.82%)
Dec 26, 2008	5.860	6.020	5.860	6.020	0	+0.12(+2.03%)
Dec 24, 2008	5.800	6.050	5.800	5.900	43,443	+0.11(+1.90%)
Dec 23, 2008	5.290	5.990	5.290	5.790	36,356	+0.00(+0.00%)
Dec 22, 2008	5.280	5.800	5.280	5.790	45,782	+0.11(+1.94%)

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.