Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	13.68	13.68	13.68	13.68	1,730	-0.13(-0.97%)
Dec 30, 2009	14.05	14.05	13.68	13.81	4,757	-0.19(-1.36%)
Dec 29, 2009	14.57	14.57	13.94	14.00	22,298	-0.39(-2.70%)
Dec 28, 2009	13.18	14.51	13.18	14.39	11,801	+1.10(+8.28%)
Dec 24, 2009	12.86	13.29	12.80	13.29	5,385	+0.64(+5.02%)
Dec 23, 2009	12.49	12.91	12.49	12.65	11,285	+0.58(+4.85%)
Dec 22, 2009	11.67	12.08	11.67	12.07	4,065	+0.49(+4.26%)
Dec 21, 2009	11.54	11.83	11.54	11.57	2,231	+0.12(+1.03%)
Dec 18, 2009	11.63	11.63	11.23	11.46	12,248	+0.04(+0.39%)
Dec 17, 2009	11.45	11.45	11.41	11.41	707	-0.38(-3.18%)
Dec 16, 2009	11.13	12.38	11.13	11.79	1,572	+0.06(+0.54%)
Dec 15, 2009	11.76	12.25	11.51	11.72	6,667	-0.20(-1.65%)
Dec 14, 2009	12.16	12.16	11.53	11.92	1,454	-0.46(-3.70%)
Dec 11, 2009	12.37	12.38	12.22	12.38	2,532	+0.11(+0.88%)
Dec 10, 2009	12.09	12.27	11.97	12.27	3,590	+0.71(+6.10%)
Dec 09, 2009	11.62	12.02	10.97	11.56	6,131	+0.17(+1.51%)
Dec 08, 2009	11.58	11.62	11.13	11.39	4,396	-0.24(-2.02%)
Dec 07, 2009	11.22	11.95	11.22	11.63	10,189	+0.39(+3.45%)
Dec 04, 2009	11.11	11.26	10.95	11.24	2,158	+0.17(+1.49%)
Dec 03, 2009	10.84	11.08	10.84	11.08	3,594	+0.53(+5.00%)
Dec 02, 2009	10.52	10.67	10.52	10.55	943	-0.10(-0.90%)
Dec 01, 2009	10.66	10.66	10.49	10.64	13,880	+0.26(+2.51%)
Nov 30, 2009	10.59	10.59	10.36	10.38	11,395	+0.46(+4.68%)
Nov 27, 2009	10.49	10.50	9.918	9.918	1,267	-0.40(-3.88%)
Nov 25, 2009	10.29	10.57	10.27	10.32	2,639	-0.10(-0.92%)
Nov 24, 2009	10.54	10.54	10.24	10.41	1,476	-0.34(-3.19%)
Nov 23, 2009	10.42	10.81	10.37	10.76	16,414	+0.98(+10.01%)
Nov 20, 2009	9.867	9.867	9.696	9.778	1,887	-0.18(-1.85%)
Nov 19, 2009	10.71	10.71	9.861	9.963	14,355	-0.69(-6.45%)
Nov 18, 2009	10.65	11.11	10.63	10.65	8,716	+0.10(+0.90%)
Nov 17, 2009	10.30	10.81	10.30	10.55	8,218	+0.48(+4.73%)
Nov 16, 2009	10.05	10.36	9.810	10.08	32,300	+0.27(+2.79%)
Nov 13, 2009	9.867	9.867	9.670	9.804	665	+0.15(+1.51%)
Nov 12, 2009	9.492	10.01	9.492	9.657	6,665	-0.19(-1.94%)
Nov 11, 2009	9.797	10.04	9.715	9.848	4,698	+0.19(+1.97%)
Nov 10, 2009	10.29	10.29	9.320	9.657	8,669	-0.49(-4.82%)
Nov 09, 2009	9.880	10.31	9.880	10.15	14,034	+0.72(+7.69%)
Nov 06, 2009	9.314	9.505	8.736	9.422	4,751	-0.10(-1.00%)
Nov 05, 2009	9.079	9.842	9.079	9.518	9,264	+0.50(+5.50%)
Nov 04, 2009	8.964	9.022	8.901	9.022	2,636	+0.13(+1.43%)
Nov 03, 2009	8.983	8.983	8.594	8.894	8,383	-0.12(-1.34%)
Nov 02, 2009	9.034	9.142	8.894	9.015	11,519	+0.14(+1.58%)
Oct 30, 2009	9.123	9.200	8.793	8.875	11,065	-0.18(-2.04%)
Oct 29, 2009	8.907	9.282	8.888	9.060	23,023	+0.27(+3.04%)
Oct 28, 2009	8.805	9.378	8.431	8.793	241,539	-0.46(-4.95%)
Oct 27, 2009	9.384	9.409	8.914	9.251	31,056	-0.10(-1.09%)
Oct 26, 2009	9.518	9.727	9.130	9.352	311,495	+2.67(+39.96%)
Oct 23, 2009	6.682	6.834	6.490	6.682	13,965	+0.05(+0.77%)
Oct 22, 2009	6.657	6.739	6.504	6.631	24,598	-0.05(-0.76%)
Oct 21, 2009	6.847	7.013	6.644	6.682	36,805	-0.28(-4.02%)
Oct 20, 2009	6.962	7.267	6.866	6.962	25,370	-0.41(-5.60%)
Oct 19, 2009	7.095	7.439	6.993	7.375	30,644	+0.47(+6.81%)
Oct 16, 2009	7.127	7.127	6.701	6.904	9,522	-0.18(-2.60%)
Oct 15, 2009	6.930	7.127	6.930	7.089	6,999	+0.27(+4.01%)
Oct 14, 2009	6.892	6.961	6.733	6.815	3,183	+0.10(+1.52%)
Oct 13, 2009	6.835	6.835	6.714	6.714	799	-0.07(-1.03%)
Oct 12, 2009	6.707	6.835	6.707	6.784	4,890	+0.09(+1.33%)
Oct 09, 2009	6.631	6.714	6.548	6.695	10,719	-0.08(-1.13%)
Oct 08, 2009	6.866	6.866	6.606	6.771	41,203	-0.12(-1.75%)
Oct 07, 2009	6.860	7.426	6.847	6.892	82,888	+0.01(+0.18%)
Oct 06, 2009	6.835	6.993	6.618	6.879	34,213	+0.06(+0.84%)
Oct 05, 2009	6.676	7.127	6.517	6.822	20,035	-0.01(-0.09%)
Oct 02, 2009	6.720	7.108	6.720	6.828	23,278	+0.08(+1.13%)
Oct 01, 2009	6.707	6.962	6.475	6.752	10,851	-0.01(-0.09%)
Sep 30, 2009	6.803	6.841	6.676	6.758	5,786	-0.07(-1.01%)
Sep 29, 2009	7.222	7.222	6.784	6.827	9,762	-0.38(-5.23%)
Sep 28, 2009	7.089	7.203	7.076	7.203	21,095	+0.11(+1.52%)
Sep 25, 2009	7.146	7.146	7.082	7.095	3,145	-0.39(-5.18%)
Sep 24, 2009	7.375	7.483	7.114	7.483	1,258	+0.10(+1.38%)
Sep 23, 2009	7.222	7.686	7.222	7.381	34,367	+0.22(+3.02%)
Sep 22, 2009	7.311	7.324	7.165	7.165	2,151	-0.13(-1.74%)
Sep 21, 2009	7.165	7.292	7.057	7.292	8,517	-0.05(-0.69%)
Sep 18, 2009	7.197	7.343	7.057	7.343	8,886	-0.11(-1.53%)
Sep 17, 2009	7.483	7.782	7.343	7.458	51,966	-0.04(-0.59%)
Sep 16, 2009	7.241	8.043	7.241	7.502	63,440	+0.31(+4.24%)
Sep 15, 2009	7.280	7.432	6.663	7.197	13,223	+0.04(+0.53%)
Sep 14, 2009	6.981	7.203	6.968	7.159	7,707	+0.01(+0.09%)
Sep 11, 2009	7.292	7.292	7.070	7.152	3,774	-0.08(-1.06%)
Sep 10, 2009	7.248	7.426	7.051	7.229	17,175	-0.42(-5.49%)
Sep 09, 2009	7.636	9.727	7.528	7.648	177,700	-0.17(-2.20%)
Sep 08, 2009	7.528	7.820	7.477	7.820	18,291	+0.86(+12.33%)
Sep 04, 2009	6.968	7.070	6.694	6.962	5,505	+0.01(+0.09%)
Sep 03, 2009	6.707	6.955	6.510	6.955	5,498	-0.01(-0.09%)
Sep 02, 2009	6.765	7.178	6.377	6.962	7,757	+0.11(+1.67%)
Sep 01, 2009	6.835	7.000	6.814	6.847	5,083	+0.04(+0.65%)
Aug 31, 2009	6.771	7.258	6.758	6.803	21,712	-0.01(-0.09%)
Aug 28, 2009	6.746	6.962	6.746	6.809	15,570	-0.07(-1.02%)
Aug 27, 2009	6.904	6.943	6.720	6.879	5,075	+0.08(+1.12%)
Aug 26, 2009	6.968	6.968	6.803	6.803	1,519	+0.13(+1.90%)
Aug 25, 2009	6.625	7.108	6.625	6.676	13,800	+0.34(+5.42%)
Aug 24, 2009	6.294	6.459	6.262	6.332	27,799	+0.51(+8.85%)
Aug 21, 2009	5.588	5.824	5.588	5.817	9,638	+0.29(+5.17%)
Aug 20, 2009	5.817	5.817	5.531	5.531	1,022	-0.35(-5.95%)
Aug 19, 2009	5.843	5.894	5.843	5.881	2,516	+0.03(+0.54%)
Aug 18, 2009	5.786	5.849	5.786	5.849	314	+0.24(+4.31%)
Aug 17, 2009	5.468	5.843	5.340	5.608	12,199	-0.27(-4.55%)
Aug 14, 2009	5.512	6.033	5.321	5.875	42,540	+0.12(+2.10%)
Aug 12, 2009	5.754	5.754	5.754	5.754	27,626	+0.37(+6.85%)
Aug 11, 2009	5.468	5.468	5.321	5.385	14,124	-0.33(-5.78%)
Aug 10, 2009	5.798	5.798	5.461	5.716	24,222	-0.25(-4.16%)
Aug 07, 2009	5.976	5.976	5.913	5.964	15,469	+0.15(+2.51%)
Aug 06, 2009	5.855	6.440	5.722	5.817	12,177	-0.14(-2.35%)
Aug 05, 2009	6.154	6.173	5.658	5.957	27,195	-0.03(-0.53%)
Aug 04, 2009	6.275	6.275	5.894	5.989	22,827	-0.46(-7.19%)
Aug 03, 2009	6.281	6.610	6.256	6.453	18,527	+0.43(+7.07%)
Jul 31, 2009	5.976	6.027	5.703	6.027	9,083	-0.04(-0.73%)
Jul 30, 2009	5.716	6.199	5.716	6.072	16,837	+0.43(+7.67%)
Jul 29, 2009	5.601	5.824	5.493	5.639	20,172	+0.01(+0.23%)
Jul 28, 2009	6.040	6.110	5.449	5.627	37,568	-0.41(-6.84%)
Jul 27, 2009	5.995	6.139	5.913	6.040	39,330	+0.37(+6.50%)
Jul 24, 2009	5.646	5.671	5.487	5.671	3,617	-0.03(-0.45%)
Jul 23, 2009	5.658	5.722	5.658	5.697	3,829	-0.01(-0.22%)
Jul 22, 2009	5.627	5.741	5.627	5.709	3,792	+0.03(+0.56%)
Jul 21, 2009	5.639	5.684	5.486	5.677	3,163	+0.07(+1.25%)
Jul 20, 2009	5.512	5.709	5.340	5.608	61,120	+0.14(+2.58%)
Jul 17, 2009	5.531	5.531	5.398	5.466	9,374	+0.02(+0.44%)
Jul 16, 2009	5.519	5.716	5.404	5.442	144,756	+0.11(+2.15%)
Jul 15, 2009	5.544	5.690	5.226	5.328	93,023	-0.07(-1.30%)
Jul 14, 2009	5.627	5.627	5.061	5.398	70,725	+0.03(+0.47%)
Jul 13, 2009	5.588	5.588	5.277	5.372	3,483	+0.15(+2.80%)
Jul 10, 2009	5.048	5.340	5.023	5.226	10,873	-0.09(-1.67%)
Jul 09, 2009	5.639	5.639	5.118	5.315	6,574	-0.02(-0.36%)
Jul 08, 2009	5.277	5.360	5.213	5.334	5,366	-0.06(-1.18%)
Jul 07, 2009	5.239	5.538	5.239	5.398	10,140	-0.01(-0.23%)
Jul 06, 2009	5.506	5.506	5.309	5.410	9,353	-0.10(-1.85%)
Jul 02, 2009	5.544	5.544	5.499	5.512	471	-0.10(-1.70%)
Jul 01, 2009	5.385	5.608	5.309	5.608	14,687	+0.21(+3.89%)
Jun 30, 2009	5.754	5.754	5.118	5.398	19,930	-0.35(-6.08%)
Jun 29, 2009	5.538	5.798	5.461	5.747	52,415	+0.41(+7.62%)
Jun 26, 2009	5.404	5.410	5.252	5.340	11,482	-0.07(-1.29%)
Jun 25, 2009	5.512	5.595	5.410	5.410	4,953	-0.06(-1.05%)
Jun 24, 2009	5.442	5.468	5.340	5.468	32,716	+0.03(+0.47%)
Jun 23, 2009	5.461	5.468	5.299	5.442	35,600	+0.19(+3.63%)
Jun 22, 2009	5.684	5.684	5.169	5.251	23,028	-0.20(-3.73%)
Jun 19, 2009	5.595	5.652	5.455	5.455	943	-0.13(-2.39%)
Jun 18, 2009	5.315	5.620	5.315	5.588	16,210	+0.13(+2.45%)
Jun 17, 2009	5.563	5.563	5.423	5.455	25,688	-0.19(-3.38%)
Jun 16, 2009	5.735	5.735	5.499	5.646	86,529	+0.03(+0.57%)
Jun 15, 2009	5.480	5.658	5.480	5.614	35,281	+0.09(+1.61%)
Jun 12, 2009	5.601	5.706	5.499	5.525	24,112	+0.01(+0.23%)
Jun 11, 2009	5.353	5.512	5.340	5.512	73,884	+0.27(+5.09%)
Jun 10, 2009	5.213	5.245	5.175	5.245	86,895	+0.18(+3.51%)
Jun 09, 2009	5.118	5.271	4.991	5.067	82,309	+0.36(+7.70%)
Jun 08, 2009	4.679	4.768	4.628	4.705	26,971	+0.25(+5.71%)
Jun 05, 2009	4.463	4.463	4.450	4.450	1,730	-0.06(-1.41%)
Jun 04, 2009	4.616	4.641	4.508	4.514	5,190	+0.00(+0.00%)
Jun 03, 2009	4.628	4.628	4.514	4.514	2,909	-0.15(-3.27%)
Jun 02, 2009	4.737	4.737	4.590	4.667	6,496	-0.04(-0.81%)
Jun 01, 2009	4.895	4.895	4.660	4.705	43,883	+0.10(+2.07%)
May 29, 2009	4.590	4.609	4.501	4.609	2,359	+0.19(+4.32%)
May 28, 2009	4.317	4.673	4.228	4.419	10,695	-0.22(-4.79%)
May 26, 2009	4.641	4.641	4.641	4.641	0	+0.13(+2.82%)
May 22, 2009	4.438	4.514	4.374	4.514	2,346	+0.06(+1.28%)
May 21, 2009	4.431	4.514	4.431	4.457	8,886	+0.04(+1.01%)
May 20, 2009	4.094	4.641	4.094	4.412	33,471	+0.45(+11.22%)
May 19, 2009	3.770	4.094	3.757	3.967	10,291	+0.20(+5.41%)
May 18, 2009	3.554	3.885	3.554	3.764	5,695	+0.27(+7.83%)
May 14, 2009	3.490	3.490	3.490	3.490	0	-0.20(-5.34%)
May 13, 2009	4.005	4.005	3.687	3.687	5,678	-0.29(-7.35%)
May 12, 2009	4.012	4.075	3.853	3.980	6,628	+0.07(+1.79%)
May 11, 2009	4.037	4.037	3.522	3.910	4,820	-0.31(-7.24%)
May 08, 2009	4.228	4.228	4.113	4.215	2,049	+0.15(+3.59%)
May 07, 2009	4.196	4.330	4.069	4.069	6,596	-0.17(-3.90%)
May 06, 2009	4.005	4.234	4.005	4.234	3,539	+0.30(+7.59%)
May 05, 2009	3.942	3.942	3.935	3.935	1,101	+0.05(+1.31%)
May 04, 2009	3.509	4.215	3.509	3.885	10,206	+0.25(+6.82%)
May 01, 2009	3.643	4.063	3.630	3.637	23,270	-0.21(-5.45%)
Apr 29, 2009	3.846	3.846	3.846	3.846	0	+0.18(+5.03%)
Apr 28, 2009	3.675	3.675	3.662	3.662	2,450	+0.04(+1.05%)
Apr 27, 2009	3.662	3.726	3.554	3.624	3,041	-0.17(-4.52%)
Apr 24, 2009	3.878	3.878	3.700	3.796	181,720	-0.02(-0.50%)
Apr 23, 2009	3.802	3.954	3.802	3.815	16,358	+0.01(+0.33%)
Apr 22, 2009	3.942	3.980	3.789	3.802	55,368	-0.13(-3.24%)
Apr 21, 2009	4.202	4.571	3.929	3.929	17,015	+0.05(+1.31%)
Apr 20, 2009	3.567	4.037	3.567	3.878	11,167	-0.03(-0.81%)
Apr 17, 2009	3.910	3.910	3.910	3.910	3,303	-0.05(-1.28%)
Apr 16, 2009	3.980	3.980	3.961	3.961	314	-0.18(-4.30%)
Apr 15, 2009	3.954	4.145	3.954	4.139	3,460	+0.13(+3.33%)
Apr 14, 2009	4.139	4.139	3.980	4.005	6,610	-0.24(-5.69%)
Apr 13, 2009	4.044	4.247	3.967	4.247	5,033	+0.35(+8.93%)
Apr 09, 2009	3.815	3.910	3.789	3.899	2,139	+0.08(+2.04%)
Apr 08, 2009	3.821	3.821	3.821	3.821	629	+0.17(+4.70%)
Apr 07, 2009	3.497	3.755	3.420	3.649	2,202	-0.29(-7.42%)
Apr 06, 2009	3.951	3.951	3.891	3.942	7,324	+0.11(+2.82%)
Apr 03, 2009	3.815	3.834	3.815	3.834	7,549	+0.03(+0.67%)
Apr 02, 2009	3.815	3.827	3.751	3.808	13,998	+0.09(+2.39%)
Mar 31, 2009	3.783	3.719	3.719	3.719	9,751	+0.03(+0.86%)
Mar 30, 2009	3.694	3.694	3.687	3.687	388	-0.02(-0.59%)
Mar 26, 2009	3.910	3.910	3.687	3.709	6,574	+0.02(+0.59%)
Mar 25, 2009	3.535	3.770	3.535	3.687	8,809	+0.21(+6.03%)
Mar 24, 2009	3.503	3.548	3.478	3.478	4,227	+0.01(+0.37%)
Mar 23, 2009	3.459	3.465	3.389	3.465	17,466	+0.30(+9.50%)
Mar 19, 2009	3.242	3.242	3.164	3.164	7,081	-0.03(-1.05%)
Mar 18, 2009	3.204	3.204	3.001	3.198	3,372	+0.02(+0.60%)
Mar 17, 2009	3.236	3.274	3.096	3.179	91,075	+0.00(+0.00%)
Mar 13, 2009	3.179	3.179	3.179	3.179	45,141	+0.03(+0.81%)
Mar 12, 2009	3.338	3.338	2.893	3.153	2,879	-0.20(-6.06%)
Mar 11, 2009	3.357	3.357	3.357	3.357	162	-0.11(-3.12%)
Mar 10, 2009	3.465	3.465	3.465	3.465	157	+0.09(+2.64%)
Mar 09, 2009	3.376	3.376	3.376	3.376	259	-0.07(-1.98%)
Mar 02, 2009	3.707	3.444	3.444	3.444	1,101	+0.06(+1.63%)
Feb 27, 2009	3.700	3.700	3.147	3.389	5,473	-0.43(-11.17%)
Feb 26, 2009	4.234	4.870	3.808	3.815	3,927	-0.22(-5.36%)
Feb 25, 2009	2.721	4.031	2.721	4.031	2,739	+0.76(+23.11%)
Feb 24, 2009	3.274	3.274	3.274	3.274	157	+0.01(+0.19%)
Feb 23, 2009	3.204	3.274	3.204	3.268	976	-0.32(-9.03%)
Feb 20, 2009	3.592	3.592	3.592	3.592	157	-0.22(-5.68%)
Feb 19, 2009	3.808	3.808	3.808	3.808	3,010	-0.01(-0.17%)
Feb 18, 2009	3.732	3.815	3.497	3.815	26,588	+0.00(+0.00%)
Feb 12, 2009	3.808	3.815	3.815	3.815	109,630	+0.16(+4.35%)
Feb 03, 2009	3.274	3.656	3.656	3.656	629	+0.20(+5.70%)
Jan 27, 2009	3.440	3.459	3.459	3.459	4,246	+0.26(+8.04%)
Jan 22, 2009	3.204	3.201	3.201	3.201	157	-0.11(-3.36%)
Jan 21, 2009	3.312	3.312	3.312	3.312	157	+0.03(+0.97%)
Jan 20, 2009	3.281	3.281	3.281	3.281	157	-0.32(-8.83%)
Jan 16, 2009	3.357	3.776	3.357	3.598	4,995	+0.32(+9.69%)
Jan 15, 2009	3.281	3.281	3.281	3.281	157	-0.13(-3.73%)
Jan 14, 2009	3.179	3.560	3.179	3.408	9,725	-0.27(-7.27%)
Jan 13, 2009	3.433	3.815	3.433	3.675	8,451	+0.31(+9.06%)
Jan 12, 2009	3.757	3.961	3.306	3.370	16,430	+0.08(+2.32%)
Jan 09, 2009	3.179	3.363	3.179	3.293	11,057	+0.11(+3.60%)
Jan 08, 2009	3.172	3.179	3.141	3.179	25,202	-0.15(-4.58%)
Jan 07, 2009	3.408	3.408	3.331	3.331	5,294	-0.43(-11.48%)
Jan 06, 2009	4.260	4.597	3.401	3.764	26,529	-0.14(-3.58%)
Jan 05, 2009	3.255	3.916	3.255	3.904	6,329	+0.66(+20.39%)

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.