Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	10.14	10.19	9.860	9.860	327,154	-0.31(-3.05%)
Apr 29, 2010	10.07	10.20	9.820	10.17	456,747	+0.16(+1.60%)
Apr 28, 2010	10.13	10.17	9.750	10.01	238,056	-0.08(-0.79%)
Apr 27, 2010	10.56	10.68	10.05	10.09	209,171	-0.55(-5.17%)
Apr 26, 2010	10.92	11.08	10.62	10.64	225,668	-0.26(-2.39%)
Apr 23, 2010	10.95	11.03	10.73	10.90	171,013	+0.02(+0.18%)
Apr 22, 2010	10.52	10.94	10.41	10.88	252,294	+0.25(+2.35%)
Apr 21, 2010	10.35	10.70	10.26	10.63	336,139	+0.36(+3.51%)
Apr 20, 2010	10.09	10.33	10.05	10.27	419,980	+0.26(+2.60%)
Apr 19, 2010	10.08	10.29	9.730	10.01	289,287	-0.09(-0.89%)
Apr 16, 2010	10.46	10.53	9.950	10.10	265,783	-0.37(-3.53%)
Apr 15, 2010	10.40	10.61	10.24	10.47	262,442	+0.08(+0.77%)
Apr 14, 2010	10.33	10.40	10.18	10.39	407,972	+0.13(+1.27%)
Apr 13, 2010	10.36	10.45	10.12	10.26	353,134	-0.14(-1.35%)
Apr 12, 2010	10.49	10.53	10.34	10.40	284,311	+0.01(+0.10%)
Apr 09, 2010	10.55	10.58	10.14	10.39	559,846	-0.19(-1.80%)
Apr 08, 2010	10.95	11.05	10.56	10.58	376,912	-0.42(-3.82%)
Apr 07, 2010	10.98	11.34	10.95	11.00	316,559	+0.05(+0.46%)
Apr 06, 2010	10.75	10.98	10.68	10.95	162,658	+0.15(+1.39%)
Apr 05, 2010	10.72	10.85	10.58	10.80	236,723	+0.14(+1.31%)
Apr 01, 2010	10.72	10.66	10.66	10.66	149,600	-0.03(-0.28%)
Mar 31, 2010	10.75	11.05	10.68	10.69	423,014	-0.12(-1.11%)
Mar 30, 2010	10.91	11.14	10.66	10.81	192,271	-0.02(-0.18%)
Mar 29, 2010	10.70	11.01	10.52	10.83	248,856	+0.14(+1.31%)
Mar 26, 2010	11.00	11.04	10.60	10.69	359,806	-0.23(-2.11%)
Mar 25, 2010	11.45	11.53	10.89	10.92	476,538	-0.46(-4.04%)
Mar 24, 2010	11.50	11.75	11.31	11.38	294,161	-0.16(-1.39%)
Mar 23, 2010	11.30	11.58	11.16	11.54	317,168	+0.27(+2.40%)
Mar 22, 2010	11.16	11.31	10.77	11.27	356,093	+0.13(+1.17%)
Mar 19, 2010	11.50	11.50	11.07	11.14	779,792	-0.27(-2.37%)
Mar 18, 2010	11.56	11.67	11.28	11.41	256,983	-0.21(-1.81%)
Mar 17, 2010	11.59	11.76	11.37	11.62	364,781	+0.11(+0.96%)
Mar 16, 2010	11.83	11.83	11.50	11.51	434,902	-0.20(-1.71%)
Mar 15, 2010	11.74	12.17	11.57	11.71	890,247	-0.73(-5.87%)
Mar 12, 2010	12.62	12.74	12.18	12.44	473,779	-0.18(-1.43%)
Mar 11, 2010	12.28	12.66	12.13	12.62	251,157	+0.27(+2.19%)
Mar 10, 2010	12.09	12.44	12.07	12.35	379,115	+0.23(+1.90%)
Mar 09, 2010	12.01	12.21	11.97	12.12	505,790	+0.09(+0.75%)
Mar 08, 2010	12.08	12.08	11.81	12.03	545,969	+0.33(+2.82%)
Mar 05, 2010	11.35	11.88	11.17	11.70	691,109	+0.39(+3.45%)
Mar 04, 2010	11.24	11.34	11.16	11.31	306,966	+0.06(+0.53%)
Mar 03, 2010	11.34	11.48	11.06	11.25	306,206	-0.03(-0.27%)
Mar 02, 2010	11.32	11.53	11.06	11.28	340,399	-0.05(-0.44%)
Mar 01, 2010	10.94	11.37	10.90	11.33	617,162	+0.59(+5.49%)
Feb 26, 2010	11.00	11.14	10.73	10.74	237,036	-0.17(-1.56%)
Feb 25, 2010	10.98	11.05	10.35	10.91	567,687	-0.21(-1.89%)
Feb 24, 2010	10.32	11.23	10.32	11.12	959,589	+0.81(+7.86%)
Feb 23, 2010	10.58	10.58	10.19	10.31	536,799	-0.27(-2.55%)
Feb 22, 2010	10.57	10.63	10.40	10.58	323,261	+0.02(+0.19%)
Feb 19, 2010	10.26	10.78	10.26	10.56	552,765	+0.31(+3.02%)
Feb 18, 2010	9.650	10.31	9.510	10.25	776,435	+0.62(+6.44%)
Feb 17, 2010	9.470	9.740	9.440	9.630	374,109	+0.05(+0.52%)
Feb 16, 2010	9.460	9.605	9.220	9.580	455,305	-0.06(-0.62%)
Feb 12, 2010	9.590	9.640	9.640	9.640	287,200	-0.09(-0.92%)
Feb 11, 2010	9.260	9.810	9.200	9.730	426,491	+0.38(+4.06%)
Feb 10, 2010	9.170	9.420	8.890	9.350	382,222	+0.09(+0.97%)
Feb 09, 2010	9.750	10.10	9.220	9.260	692,067	-0.40(-4.14%)
Feb 08, 2010	8.980	9.710	8.970	9.660	673,171	+0.68(+7.57%)
Feb 05, 2010	9.140	9.150	8.820	8.980	367,065	-0.10(-1.10%)
Feb 04, 2010	9.110	9.230	9.010	9.080	753,312	-0.26(-2.78%)
Feb 03, 2010	8.960	9.540	8.875	9.340	1,501,037	+1.01(+12.12%)
Feb 02, 2010	8.110	8.520	8.080	8.330	436,784	+0.22(+2.71%)
Feb 01, 2010	8.060	8.200	7.930	8.110	211,982	+0.10(+1.25%)
Jan 29, 2010	8.470	8.780	7.980	8.010	284,808	-0.46(-5.43%)
Jan 28, 2010	8.900	8.900	8.400	8.470	189,297	-0.43(-4.83%)
Jan 27, 2010	8.880	8.960	8.670	8.900	119,307	+0.00(+0.00%)
Jan 26, 2010	8.630	9.158	8.630	8.900	456,595	+0.21(+2.42%)
Jan 25, 2010	8.450	8.700	8.320	8.690	225,307	+0.32(+3.82%)
Jan 22, 2010	8.650	8.660	8.270	8.370	336,864	-0.31(-3.57%)
Jan 21, 2010	8.950	9.000	8.670	8.680	288,905	-0.29(-3.23%)
Jan 20, 2010	9.300	9.300	8.880	8.970	215,140	-0.41(-4.37%)
Jan 19, 2010	9.240	9.500	9.150	9.380	341,617	+0.17(+1.85%)
Jan 15, 2010	8.790	9.210	9.210	9.210	946,900	+0.46(+5.26%)
Jan 14, 2010	8.540	8.850	8.420	8.750	165,484	+0.16(+1.86%)
Jan 13, 2010	8.670	8.670	8.260	8.590	366,995	+0.01(+0.12%)
Jan 12, 2010	8.800	8.930	8.490	8.580	318,707	-0.25(-2.83%)
Jan 11, 2010	8.890	9.180	8.710	8.830	440,323	-0.01(-0.11%)
Jan 08, 2010	8.600	8.950	8.400	8.840	594,123	+0.24(+2.79%)
Jan 07, 2010	8.470	8.750	8.460	8.600	596,135	+0.15(+1.78%)
Jan 06, 2010	7.980	8.580	7.980	8.450	983,820	+0.45(+5.62%)
Jan 05, 2010	8.040	8.170	7.860	8.000	461,521	-0.02(-0.25%)
Jan 04, 2010	7.090	8.050	6.800	8.020	1,482,411	+1.01(+14.41%)
Dec 31, 2009	7.200	7.010	7.010	7.010	538,100	-0.21(-2.91%)
Dec 30, 2009	7.270	7.350	7.130	7.220	320,467	-0.10(-1.37%)
Dec 29, 2009	7.540	7.540	7.150	7.320	231,616	-0.21(-2.79%)
Dec 28, 2009	7.140	7.720	6.880	7.530	594,241	+0.30(+4.15%)
Dec 24, 2009	6.700	7.280	6.700	7.230	1,008,146	+0.53(+7.91%)
Dec 23, 2009	6.140	6.720	6.070	6.700	1,274,235	+0.56(+9.12%)
Dec 22, 2009	6.130	6.240	6.040	6.140	150,265	+0.00(+0.00%)
Dec 21, 2009	6.060	6.210	5.980	6.140	152,320	+0.09(+1.49%)
Dec 18, 2009	6.240	6.270	5.920	6.050	351,207	-0.10(-1.63%)
Dec 17, 2009	6.280	6.360	6.100	6.150	222,435	-0.19(-3.00%)
Dec 16, 2009	6.170	6.500	6.120	6.340	219,816	+0.22(+3.59%)
Dec 15, 2009	6.090	6.180	6.000	6.120	425,530	+0.03(+0.49%)
Dec 14, 2009	6.060	6.110	5.770	6.090	150,057	+0.08(+1.33%)
Dec 11, 2009	6.090	6.090	5.880	6.010	66,907	-0.01(-0.17%)
Dec 10, 2009	6.260	6.260	5.950	6.020	86,519	-0.24(-3.83%)
Dec 09, 2009	6.230	6.300	6.140	6.260	126,139	+0.05(+0.81%)
Dec 08, 2009	6.550	6.550	6.160	6.210	175,554	-0.39(-5.91%)
Dec 07, 2009	6.510	6.650	6.460	6.600	64,521	+0.11(+1.69%)
Dec 04, 2009	6.510	6.520	6.320	6.490	89,081	+0.12(+1.88%)
Dec 03, 2009	6.550	6.570	6.340	6.370	115,376	-0.15(-2.30%)
Dec 02, 2009	6.400	6.540	6.380	6.520	146,800	+0.17(+2.68%)
Dec 01, 2009	6.100	6.410	6.100	6.350	142,915	+0.30(+4.96%)
Nov 30, 2009	6.060	6.110	5.770	6.050	233,562	-0.03(-0.49%)
Nov 27, 2009	6.180	6.210	6.040	6.080	83,347	-0.31(-4.85%)
Nov 25, 2009	6.430	6.600	6.330	6.390	60,655	-0.05(-0.78%)
Nov 24, 2009	6.320	6.440	6.200	6.440	82,308	+0.14(+2.22%)
Nov 23, 2009	6.360	6.620	6.260	6.300	82,271	+0.03(+0.48%)
Nov 20, 2009	6.050	6.290	6.010	6.270	107,624	+0.20(+3.29%)
Nov 19, 2009	6.440	6.440	6.020	6.070	131,177	-0.42(-6.47%)
Nov 18, 2009	6.320	6.500	6.240	6.490	78,949	+0.14(+2.20%)
Nov 17, 2009	6.520	6.590	6.270	6.350	94,925	-0.14(-2.16%)
Nov 16, 2009	6.250	6.500	6.060	6.490	200,327	+0.25(+4.01%)
Nov 13, 2009	5.989	6.250	5.950	6.240	130,501	+0.29(+4.87%)
Nov 12, 2009	6.040	6.100	5.800	5.950	163,401	-0.04(-0.67%)
Nov 11, 2009	6.120	6.150	5.910	5.990	128,228	-0.08(-1.32%)
Nov 10, 2009	6.260	6.290	6.060	6.070	141,144	-0.19(-3.04%)
Nov 09, 2009	6.020	6.290	6.020	6.260	385,757	+0.26(+4.33%)
Nov 06, 2009	5.980	6.040	5.931	6.000	321,576	-0.04(-0.66%)
Nov 05, 2009	6.120	6.340	5.980	6.040	339,924	+0.04(+0.67%)
Nov 04, 2009	6.020	6.140	5.930	6.000	155,208	-0.02(-0.33%)
Nov 03, 2009	5.970	6.060	5.910	6.020	242,012	+0.04(+0.67%)
Nov 02, 2009	5.960	6.040	5.830	5.980	336,513	+0.02(+0.34%)
Oct 30, 2009	6.330	6.370	5.950	5.960	407,766	-0.43(-6.73%)
Oct 29, 2009	6.340	6.580	6.200	6.390	237,322	+0.13(+2.08%)
Oct 28, 2009	6.630	6.760	6.130	6.260	235,813	-0.40(-6.01%)
Oct 27, 2009	6.660	6.840	6.470	6.660	129,588	+0.03(+0.45%)
Oct 26, 2009	6.480	6.800	6.470	6.630	115,292	+0.13(+2.00%)
Oct 23, 2009	6.600	6.850	6.473	6.500	107,982	-0.16(-2.40%)
Oct 22, 2009	6.680	6.740	6.550	6.660	86,861	-0.05(-0.75%)
Oct 21, 2009	6.820	6.930	6.500	6.710	143,723	-0.07(-1.03%)
Oct 20, 2009	6.600	6.900	6.600	6.780	114,819	-0.11(-1.60%)
Oct 19, 2009	7.000	7.110	6.550	6.890	112,772	-0.11(-1.57%)
Oct 16, 2009	6.950	7.050	6.750	7.000	132,930	-0.01(-0.14%)
Oct 15, 2009	7.000	7.050	6.870	7.010	101,390	-0.04(-0.57%)
Oct 14, 2009	6.790	7.060	6.790	7.050	241,112	+0.34(+5.07%)
Oct 13, 2009	6.670	6.750	6.540	6.710	124,613	-0.01(-0.15%)
Oct 12, 2009	6.790	6.900	6.680	6.720	139,591	-0.07(-1.03%)
Oct 09, 2009	6.660	6.799	6.560	6.790	89,901	+0.15(+2.26%)
Oct 08, 2009	6.580	6.780	6.560	6.640	94,079	+0.07(+1.07%)
Oct 07, 2009	6.510	6.670	6.480	6.570	53,863	+0.02(+0.31%)
Oct 06, 2009	6.400	6.580	6.220	6.550	93,959	+0.20(+3.15%)
Oct 05, 2009	6.180	6.380	6.105	6.350	107,546	+0.17(+2.75%)
Oct 02, 2009	6.130	6.360	6.100	6.180	231,615	-0.01(-0.16%)
Oct 01, 2009	6.480	6.820	6.180	6.190	386,949	-0.52(-7.75%)
Sep 30, 2009	6.850	6.880	6.540	6.710	274,596	-0.11(-1.61%)
Sep 29, 2009	6.880	6.880	6.680	6.820	176,113	-0.11(-1.59%)
Sep 28, 2009	6.810	7.040	6.800	6.930	170,595	+0.15(+2.21%)
Sep 25, 2009	6.810	6.870	6.672	6.780	152,809	-0.04(-0.59%)
Sep 24, 2009	7.040	7.080	6.690	6.820	252,541	-0.18(-2.57%)
Sep 23, 2009	6.890	7.160	6.760	7.000	188,542	+0.15(+2.19%)
Sep 22, 2009	6.780	6.940	6.770	6.850	155,722	+0.14(+2.09%)
Sep 21, 2009	6.830	6.900	6.600	6.710	182,615	-0.14(-2.04%)
Sep 18, 2009	6.450	6.920	6.400	6.850	389,372	+0.45(+7.03%)
Sep 17, 2009	6.340	6.530	6.275	6.400	345,107	+0.07(+1.11%)
Sep 16, 2009	6.220	6.370	6.100	6.330	240,614	+0.10(+1.61%)
Sep 15, 2009	6.290	6.430	6.230	6.230	234,142	-0.09(-1.42%)
Sep 14, 2009	6.020	6.330	6.010	6.320	199,002	+0.23(+3.78%)
Sep 11, 2009	5.860	6.120	5.830	6.090	204,310	+0.26(+4.46%)
Sep 10, 2009	5.820	5.890	5.690	5.830	136,629	+0.00(+0.00%)
Sep 09, 2009	5.680	5.880	5.570	5.830	175,918	+0.08(+1.39%)
Sep 08, 2009	5.650	5.840	5.600	5.750	202,421	+0.12(+2.13%)
Sep 04, 2009	5.540	5.760	5.400	5.630	196,012	+0.10(+1.81%)
Sep 03, 2009	5.560	5.560	5.410	5.530	377,475	+0.02(+0.36%)
Sep 02, 2009	5.590	5.720	5.440	5.510	344,501	+0.05(+0.92%)
Sep 01, 2009	5.420	5.620	5.380	5.460	339,295	-0.03(-0.55%)
Aug 31, 2009	5.410	5.510	5.250	5.490	391,800	-0.09(-1.61%)
Aug 28, 2009	5.540	5.610	5.420	5.580	276,321	+0.09(+1.64%)
Aug 27, 2009	5.500	5.590	5.420	5.490	256,093	-0.04(-0.72%)
Aug 26, 2009	5.610	5.690	5.480	5.530	275,664	-0.08(-1.43%)
Aug 25, 2009	5.820	5.840	5.560	5.610	309,794	-0.22(-3.77%)
Aug 24, 2009	5.750	5.909	5.590	5.830	248,267	+0.08(+1.39%)
Aug 21, 2009	5.500	5.950	5.500	5.750	361,273	+0.28(+5.12%)
Aug 20, 2009	5.340	5.480	5.310	5.470	138,950	+0.11(+2.05%)
Aug 19, 2009	5.290	5.370	5.210	5.360	98,792	+0.07(+1.32%)
Aug 18, 2009	5.180	5.310	5.170	5.290	86,055	+0.10(+1.93%)
Aug 17, 2009	5.030	5.260	5.030	5.190	187,459	-0.01(-0.19%)
Aug 14, 2009	5.320	5.390	5.130	5.200	100,873	-0.14(-2.62%)
Aug 13, 2009	5.430	5.450	5.302	5.340	172,515	-0.02(-0.37%)
Aug 12, 2009	5.340	5.510	5.300	5.360	215,659	+0.02(+0.37%)
Aug 11, 2009	5.410	5.410	5.270	5.340	138,418	-0.12(-2.20%)
Aug 10, 2009	5.250	5.480	5.060	5.460	316,064	+0.14(+2.63%)
Aug 07, 2009	5.000	5.390	5.000	5.320	188,425	+0.41(+8.35%)
Aug 06, 2009	5.040	5.050	4.860	4.910	103,706	-0.11(-2.19%)
Aug 05, 2009	5.210	5.280	4.920	5.020	113,878	-0.14(-2.71%)
Aug 04, 2009	5.130	5.330	5.100	5.160	93,583	-0.06(-1.15%)
Aug 03, 2009	5.100	5.260	4.930	5.220	197,160	+0.20(+3.98%)
Jul 31, 2009	5.070	5.150	5.010	5.020	114,540	-0.09(-1.76%)
Jul 30, 2009	4.960	5.160	4.960	5.110	201,408	+0.17(+3.44%)
Jul 29, 2009	4.910	4.990	4.880	4.940	96,513	-0.01(-0.20%)
Jul 28, 2009	4.770	5.000	4.740	4.950	143,979	+0.18(+3.77%)
Jul 27, 2009	4.800	4.860	4.710	4.770	81,966	+0.05(+1.06%)
Jul 24, 2009	4.760	4.780	4.620	4.720	216,355	-0.06(-1.26%)
Jul 23, 2009	4.540	4.810	4.540	4.780	346,354	+0.19(+4.14%)
Jul 22, 2009	4.680	4.820	4.580	4.590	173,911	-0.09(-1.92%)
Jul 21, 2009	4.890	4.890	4.640	4.680	93,540	-0.16(-3.31%)
Jul 20, 2009	4.890	4.950	4.800	4.840	72,923	+0.01(+0.21%)
Jul 17, 2009	5.080	5.090	4.810	4.830	172,538	-0.21(-4.17%)
Jul 16, 2009	4.720	5.080	4.600	5.040	206,018	+0.29(+6.11%)
Jul 15, 2009	4.710	4.820	4.680	4.750	272,884	+0.10(+2.15%)
Jul 14, 2009	4.740	4.750	4.620	4.650	167,873	-0.08(-1.69%)
Jul 13, 2009	4.590	4.750	4.390	4.730	225,841	+0.26(+5.82%)
Jul 10, 2009	4.410	4.490	4.400	4.470	112,418	+0.10(+2.29%)
Jul 09, 2009	4.370	4.460	4.320	4.370	255,393	+0.04(+0.92%)
Jul 08, 2009	4.500	4.550	4.160	4.330	194,727	-0.17(-3.78%)
Jul 07, 2009	4.420	4.550	4.320	4.500	120,901	+0.13(+2.97%)
Jul 06, 2009	4.420	4.550	4.350	4.370	115,895	-0.04(-0.91%)
Jul 02, 2009	4.520	4.550	4.410	4.410	232,733	-0.14(-3.08%)
Jul 01, 2009	4.580	4.650	4.500	4.550	253,703	+0.01(+0.22%)
Jun 30, 2009	4.570	4.650	4.520	4.540	104,972	-0.01(-0.22%)
Jun 29, 2009	4.630	4.690	4.520	4.550	86,583	-0.03(-0.66%)
Jun 26, 2009	4.560	4.630	4.520	4.580	420,569	+0.05(+1.10%)
Jun 25, 2009	4.620	4.670	4.500	4.530	193,791	-0.15(-3.21%)
Jun 24, 2009	4.670	4.760	4.610	4.680	100,885	+0.06(+1.30%)
Jun 23, 2009	4.720	4.750	4.580	4.620	127,108	-0.09(-1.91%)
Jun 22, 2009	4.960	4.960	4.610	4.710	245,324	-0.29(-5.80%)
Jun 19, 2009	5.060	5.077	4.930	5.000	286,180	-0.04(-0.79%)
Jun 18, 2009	5.100	5.100	5.000	5.040	78,710	-0.05(-0.98%)
Jun 17, 2009	4.980	5.140	4.910	5.090	137,884	+0.13(+2.62%)
Jun 16, 2009	5.250	5.250	4.910	4.960	381,176	-0.19(-3.69%)
Jun 15, 2009	5.240	5.320	5.080	5.150	117,414	-0.06(-1.15%)
Jun 12, 2009	5.200	5.320	5.090	5.210	133,362	+0.02(+0.39%)
Jun 11, 2009	5.180	5.470	5.180	5.190	247,766	+0.01(+0.19%)
Jun 10, 2009	5.450	5.470	5.010	5.180	203,681	-0.23(-4.25%)
Jun 09, 2009	5.510	5.570	5.370	5.410	151,538	-0.13(-2.35%)
Jun 08, 2009	5.450	5.650	5.330	5.540	129,731	+0.06(+1.09%)
Jun 05, 2009	5.500	5.500	5.400	5.480	67,953	-0.03(-0.54%)
Jun 04, 2009	5.320	5.540	5.270	5.510	111,651	+0.08(+1.47%)
Jun 03, 2009	5.500	5.580	5.310	5.430	102,575	-0.06(-1.09%)
Jun 02, 2009	5.230	5.550	5.060	5.490	177,776	+0.23(+4.37%)
Jun 01, 2009	5.120	5.310	4.800	5.260	256,081	+0.19(+3.75%)
May 29, 2009	4.950	5.070	4.920	5.070	135,416	+0.12(+2.42%)
May 28, 2009	4.930	5.050	4.900	4.950	167,015	+0.02(+0.41%)
May 27, 2009	4.900	5.140	4.900	4.930	144,597	-0.12(-2.38%)
May 26, 2009	4.880	5.100	4.870	5.050	163,122	+0.11(+2.23%)
May 22, 2009	4.950	5.100	4.907	4.940	142,021	-0.01(-0.20%)
May 21, 2009	4.910	4.990	4.810	4.950	124,645	+0.01(+0.20%)
May 20, 2009	5.160	5.250	4.840	4.940	237,220	-0.23(-4.45%)
May 19, 2009	4.840	5.200	4.760	5.170	242,180	+0.40(+8.39%)

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.