Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.23	21.34	20.03	20.04	1,406,337	-1.21(-5.71%)
Apr 29, 2010	21.05	21.26	20.72	21.26	1,195,623	+0.33(+1.59%)
Apr 28, 2010	22.41	22.66	20.91	20.92	2,521,323	-0.72(-3.33%)
Apr 27, 2010	22.46	22.47	21.47	21.64	1,617,504	-0.83(-3.68%)
Apr 26, 2010	22.44	22.66	22.36	22.47	1,165,744	+0.12(+0.54%)
Apr 23, 2010	22.44	22.50	22.18	22.35	1,456,510	-0.03(-0.12%)
Apr 22, 2010	21.04	22.48	21.00	22.38	2,445,721	+1.23(+5.80%)
Apr 21, 2010	20.98	21.29	20.67	21.15	1,019,579	+0.25(+1.18%)
Apr 20, 2010	20.46	20.99	20.38	20.90	953,801	+0.59(+2.92%)
Apr 19, 2010	20.63	20.64	20.04	20.31	802,533	-0.35(-1.68%)
Apr 16, 2010	20.83	21.05	20.22	20.66	910,539	-0.17(-0.80%)
Apr 15, 2010	21.06	21.27	20.78	20.82	973,674	-0.28(-1.33%)
Apr 14, 2010	19.78	21.13	19.66	21.10	2,798,312	+1.47(+7.51%)
Apr 13, 2010	19.64	19.66	19.26	19.63	529,493	+0.01(+0.03%)
Apr 12, 2010	19.46	19.64	19.42	19.62	440,822	+0.26(+1.34%)
Apr 09, 2010	19.23	19.40	19.09	19.36	478,431	+0.13(+0.69%)
Apr 08, 2010	19.34	19.38	18.99	19.23	453,301	-0.12(-0.62%)
Apr 07, 2010	19.36	19.48	19.11	19.35	801,952	-0.02(-0.10%)
Apr 06, 2010	19.62	19.64	19.34	19.37	789,687	-0.37(-1.89%)
Apr 05, 2010	19.79	19.87	19.48	19.74	477,303	+0.13(+0.68%)
Apr 01, 2010	19.53	19.61	19.61	19.61	602,137	+0.21(+1.07%)
Mar 31, 2010	19.46	19.57	19.26	19.40	601,004	-0.07(-0.38%)
Mar 30, 2010	19.49	19.65	19.19	19.48	787,226	+0.07(+0.34%)
Mar 29, 2010	19.43	19.73	19.24	19.41	697,544	+0.30(+1.57%)
Mar 26, 2010	19.25	19.32	18.76	19.11	982,518	-0.13(-0.66%)
Mar 25, 2010	19.29	19.76	19.18	19.24	1,264,789	+0.03(+0.17%)
Mar 24, 2010	19.33	19.39	19.06	19.20	560,041	-0.19(-0.96%)
Mar 23, 2010	19.12	19.49	19.10	19.39	1,213,210	+0.36(+1.89%)
Mar 22, 2010	18.60	19.12	18.29	19.03	842,999	+0.37(+1.96%)
Mar 19, 2010	19.38	19.48	18.60	18.66	892,010	-0.72(-3.71%)
Mar 18, 2010	19.47	19.66	19.33	19.38	739,556	-0.14(-0.72%)
Mar 17, 2010	19.30	19.57	19.12	19.52	684,173	+0.31(+1.60%)
Mar 16, 2010	19.48	19.48	18.96	19.22	958,519	-0.14(-0.72%)
Mar 15, 2010	19.29	19.38	19.25	19.36	821,146	-0.37(-1.89%)
Mar 12, 2010	19.55	19.76	19.42	19.73	737,714	+0.18(+0.92%)
Mar 11, 2010	19.58	19.74	19.34	19.55	503,633	-0.07(-0.37%)
Mar 10, 2010	19.43	19.71	19.28	19.62	787,652	+0.31(+1.59%)
Mar 09, 2010	20.12	20.12	19.26	19.32	1,869,234	-0.81(-4.01%)
Mar 08, 2010	18.98	20.16	18.87	20.12	3,119,386	+1.33(+7.10%)
Mar 05, 2010	18.77	18.88	18.54	18.79	967,795	+0.07(+0.39%)
Mar 04, 2010	18.72	18.88	18.55	18.72	595,764	+0.00(+0.00%)
Mar 03, 2010	18.71	18.86	18.50	18.72	772,253	-0.10(-0.53%)
Mar 02, 2010	18.84	19.00	18.51	18.82	1,257,894	-0.01(-0.07%)
Mar 01, 2010	17.85	18.88	17.76	18.83	1,218,780	+1.01(+5.69%)
Feb 26, 2010	17.63	17.90	17.50	17.82	433,945	+0.15(+0.83%)
Feb 25, 2010	17.67	17.72	17.28	17.67	483,404	-0.16(-0.90%)
Feb 24, 2010	17.59	17.88	17.39	17.83	408,415	+0.31(+1.77%)
Feb 23, 2010	17.79	17.81	17.43	17.52	616,592	-0.29(-1.64%)
Feb 22, 2010	18.03	18.03	17.73	17.81	492,144	-0.17(-0.92%)
Feb 19, 2010	18.22	18.32	17.93	17.98	477,747	-0.34(-1.85%)
Feb 18, 2010	18.22	18.32	18.11	18.32	369,142	+0.11(+0.58%)
Feb 17, 2010	18.18	18.25	18.03	18.21	356,599	+0.13(+0.70%)
Feb 16, 2010	17.37	18.15	17.37	18.08	940,297	+0.76(+4.41%)
Feb 12, 2010	17.24	17.32	17.32	17.32	346,274	-0.02(-0.11%)
Feb 11, 2010	17.20	17.38	17.00	17.34	665,497	+0.14(+0.81%)
Feb 10, 2010	17.26	17.31	16.98	17.20	525,433	-0.14(-0.80%)
Feb 09, 2010	17.74	17.74	17.02	17.34	694,356	+0.08(+0.46%)
Feb 08, 2010	17.37	17.71	17.17	17.26	837,322	-0.07(-0.38%)
Feb 05, 2010	17.06	17.35	16.79	17.33	974,625	+0.26(+1.52%)
Feb 04, 2010	17.12	17.89	16.50	17.07	2,554,441	+0.50(+3.05%)
Feb 03, 2010	16.54	16.58	16.22	16.56	894,097	+0.08(+0.48%)
Feb 02, 2010	15.60	16.52	15.60	16.48	1,303,709	+1.03(+6.68%)
Feb 01, 2010	15.53	15.54	15.17	15.45	787,493	+0.03(+0.19%)
Jan 29, 2010	15.70	15.91	15.35	15.42	598,375	-0.27(-1.69%)
Jan 28, 2010	15.97	16.25	15.44	15.69	394,781	-0.28(-1.75%)
Jan 27, 2010	15.75	15.99	15.70	15.97	527,810	+0.12(+0.75%)
Jan 26, 2010	16.04	16.14	15.61	15.85	486,172	-0.19(-1.20%)
Jan 25, 2010	16.40	16.44	15.96	16.04	621,699	-0.26(-1.59%)
Jan 22, 2010	16.31	16.56	16.25	16.30	520,465	-0.07(-0.41%)
Jan 21, 2010	17.02	17.31	16.17	16.37	1,125,372	-0.68(-3.97%)
Jan 20, 2010	17.53	17.53	16.92	17.04	579,281	-0.60(-3.39%)
Jan 19, 2010	17.23	17.75	17.23	17.64	647,931	+0.38(+2.23%)
Jan 15, 2010	17.54	17.25	17.25	17.25	870,961	-0.20(-1.14%)
Jan 14, 2010	17.32	17.59	17.23	17.45	464,999	+0.11(+0.65%)
Jan 13, 2010	17.61	17.75	17.19	17.34	563,032	-0.24(-1.36%)
Jan 12, 2010	17.44	17.85	17.35	17.58	515,535	+0.07(+0.38%)
Jan 11, 2010	17.99	17.99	17.06	17.51	1,405,509	-0.54(-2.98%)
Jan 08, 2010	18.17	18.32	17.90	18.05	924,113	-0.17(-0.95%)
Jan 07, 2010	18.17	18.25	17.85	18.22	592,845	+0.09(+0.51%)
Jan 06, 2010	18.26	18.26	17.87	18.13	732,143	-0.09(-0.51%)
Jan 05, 2010	17.92	18.68	17.53	18.22	1,362,088	+0.33(+1.85%)
Jan 04, 2010	17.92	18.34	17.80	17.89	736,676	+0.06(+0.33%)
Dec 31, 2009	18.13	17.83	17.83	17.83	361,795	-0.31(-1.68%)
Dec 30, 2009	18.12	18.33	18.06	18.14	420,940	+0.00(+0.00%)
Dec 29, 2009	18.02	18.37	17.92	18.14	424,968	+0.09(+0.51%)
Dec 28, 2009	18.43	18.43	17.83	18.04	613,565	-0.23(-1.27%)
Dec 24, 2009	18.24	18.43	18.17	18.28	172,540	+0.13(+0.73%)
Dec 23, 2009	18.18	18.27	17.97	18.14	381,325	+0.12(+0.66%)
Dec 22, 2009	17.86	18.15	17.84	18.02	494,184	+0.15(+0.82%)
Dec 21, 2009	17.81	18.19	17.81	17.88	714,869	+0.12(+0.67%)
Dec 18, 2009	18.28	18.35	17.37	17.76	1,779,970	-0.40(-2.19%)
Dec 17, 2009	18.38	18.44	18.08	18.16	445,971	-0.22(-1.19%)
Dec 16, 2009	18.40	18.62	18.30	18.38	584,181	+0.00(+0.00%)
Dec 15, 2009	18.61	18.71	18.37	18.38	896,345	-0.23(-1.25%)
Dec 14, 2009	18.42	18.63	18.40	18.61	923,847	+0.65(+3.62%)
Dec 11, 2009	17.84	18.00	17.73	17.96	1,024,675	+0.13(+0.71%)
Dec 10, 2009	17.63	18.01	17.39	17.83	1,198,899	+0.13(+0.75%)
Dec 09, 2009	17.85	17.92	17.59	17.70	1,162,859	-0.23(-1.30%)
Dec 08, 2009	18.25	18.28	17.89	17.93	1,096,519	-0.32(-1.75%)
Dec 07, 2009	18.44	18.56	18.20	18.25	1,073,905	-0.13(-0.72%)
Dec 04, 2009	18.71	19.10	18.20	18.38	1,964,261	-0.07(-0.40%)
Dec 03, 2009	18.60	18.72	18.28	18.46	898,516	+0.07(+0.36%)
Dec 02, 2009	18.44	18.77	18.20	18.39	1,025,999	+0.00(+0.00%)
Dec 01, 2009	17.99	18.63	17.97	18.39	1,700,071	+0.62(+3.47%)
Nov 30, 2009	17.77	17.84	17.39	17.77	943,493	-0.02(-0.11%)
Nov 27, 2009	17.63	18.11	17.35	17.79	463,978	-0.27(-1.47%)
Nov 25, 2009	18.18	18.25	18.04	18.06	663,298	-0.07(-0.37%)
Nov 24, 2009	18.12	18.21	17.75	18.12	900,371	+0.03(+0.18%)
Nov 23, 2009	17.57	18.19	17.39	18.09	1,428,394	+0.84(+4.85%)
Nov 20, 2009	17.04	17.45	16.98	17.25	749,882	+0.12(+0.70%)
Nov 19, 2009	17.73	17.75	16.92	17.14	976,947	-0.64(-3.62%)
Nov 18, 2009	17.63	17.83	17.55	17.78	808,236	+0.20(+1.13%)
Nov 17, 2009	17.57	17.80	17.25	17.58	1,539,993	+0.23(+1.30%)
Nov 16, 2009	16.85	17.40	16.84	17.35	1,291,230	+0.58(+3.44%)
Nov 13, 2009	16.68	16.88	16.39	16.78	1,895,051	-0.13(-0.78%)
Nov 12, 2009	17.02	17.37	16.79	16.91	1,433,718	-0.56(-3.23%)
Nov 11, 2009	17.60	17.98	17.36	17.47	1,846,803	+0.07(+0.38%)
Nov 10, 2009	17.21	17.68	17.10	17.41	1,657,960	+0.31(+1.82%)
Nov 09, 2009	16.82	17.29	16.70	17.10	1,341,207	+0.50(+3.04%)
Nov 06, 2009	16.44	16.83	16.41	16.59	676,993	+0.01(+0.04%)
Nov 05, 2009	16.33	16.63	16.33	16.58	1,104,107	+0.31(+1.92%)
Nov 04, 2009	16.48	16.70	16.25	16.27	1,410,690	-0.07(-0.45%)
Nov 03, 2009	15.75	16.38	15.75	16.35	1,699,887	+0.56(+3.53%)
Nov 02, 2009	15.38	15.79	15.11	15.79	1,351,710	+0.68(+4.53%)
Oct 30, 2009	15.59	15.85	15.06	15.10	1,216,768	-0.61(-3.89%)
Oct 29, 2009	15.45	15.72	14.68	15.71	2,241,727	+0.40(+2.64%)
Oct 28, 2009	15.68	15.68	15.16	15.31	1,789,841	-0.38(-2.41%)
Oct 27, 2009	15.97	16.19	15.60	15.69	1,050,933	-0.18(-1.13%)
Oct 26, 2009	15.83	16.17	15.67	15.87	1,413,701	+0.17(+1.10%)
Oct 23, 2009	15.66	15.75	15.55	15.70	905,160	-0.21(-1.33%)
Oct 22, 2009	15.65	15.97	15.41	15.91	1,024,295	+0.25(+1.57%)
Oct 21, 2009	16.30	16.30	15.39	15.66	2,196,877	-0.37(-2.28%)
Oct 20, 2009	15.26	16.10	15.26	16.03	3,038,159	+1.47(+10.07%)
Oct 19, 2009	14.32	14.60	14.32	14.56	853,516	+0.33(+2.28%)
Oct 16, 2009	14.23	14.43	14.10	14.23	655,237	+0.06(+0.42%)
Oct 15, 2009	14.00	14.23	13.84	14.18	968,447	+0.11(+0.80%)
Oct 14, 2009	14.31	14.35	13.96	14.06	437,407	-0.01(-0.05%)
Oct 13, 2009	14.21	14.24	13.96	14.07	666,969	-0.04(-0.28%)
Oct 12, 2009	14.31	14.49	14.11	14.11	888,666	+0.00(+0.00%)
Oct 09, 2009	14.00	14.44	13.90	14.11	1,140,847	+0.70(+5.25%)
Oct 08, 2009	13.39	13.68	13.28	13.41	709,797	+0.07(+0.50%)
Oct 07, 2009	13.39	13.57	13.24	13.34	1,005,298	-0.03(-0.20%)
Oct 06, 2009	13.74	13.74	13.15	13.37	1,313,653	-0.25(-1.80%)
Oct 05, 2009	13.10	13.68	12.79	13.61	1,334,002	+0.66(+5.07%)
Oct 02, 2009	12.14	13.22	12.10	12.95	1,767,502	+0.80(+6.61%)
Oct 01, 2009	12.27	12.32	12.12	12.15	775,354	-0.15(-1.19%)
Sep 30, 2009	12.25	12.35	11.95	12.30	855,240	+0.13(+1.09%)
Sep 29, 2009	12.11	12.29	11.96	12.16	392,663	+0.09(+0.71%)
Sep 28, 2009	11.89	12.12	11.78	12.08	362,979	+0.29(+2.42%)
Sep 25, 2009	11.85	11.96	11.71	11.79	273,388	-0.05(-0.45%)
Sep 24, 2009	11.95	12.03	11.79	11.85	237,769	-0.02(-0.17%)
Sep 23, 2009	11.96	12.07	11.85	11.87	384,310	-0.09(-0.78%)
Sep 22, 2009	11.97	12.08	11.87	11.96	251,323	+0.04(+0.33%)
Sep 21, 2009	11.99	12.04	11.89	11.92	307,765	-0.15(-1.21%)
Sep 18, 2009	11.99	12.17	11.81	12.06	424,126	+0.10(+0.83%)
Sep 17, 2009	12.05	12.25	11.95	11.97	317,896	+0.01(+0.06%)
Sep 16, 2009	11.95	12.03	11.90	11.96	254,822	+0.03(+0.22%)
Sep 15, 2009	11.97	12.01	11.87	11.93	217,508	-0.04(-0.33%)
Sep 14, 2009	11.74	11.97	11.74	11.97	319,037	+0.19(+1.58%)
Sep 11, 2009	11.89	12.00	11.76	11.79	332,386	-0.11(-0.89%)
Sep 10, 2009	11.88	11.91	11.75	11.89	275,067	+0.07(+0.62%)
Sep 09, 2009	11.42	11.83	11.42	11.82	347,784	+0.34(+2.95%)
Sep 08, 2009	11.37	11.48	11.35	11.48	257,120	+0.17(+1.47%)
Sep 04, 2009	11.22	11.32	11.12	11.31	317,081	+0.13(+1.13%)
Sep 03, 2009	11.22	11.27	11.08	11.19	229,981	-0.01(-0.06%)
Sep 02, 2009	11.18	11.28	11.14	11.20	331,143	+0.02(+0.18%)
Sep 01, 2009	11.41	11.51	11.16	11.18	473,763	-0.27(-2.38%)
Aug 31, 2009	11.46	11.51	11.39	11.45	585,221	-0.09(-0.75%)
Aug 28, 2009	11.61	11.68	11.45	11.53	501,550	+0.05(+0.46%)
Aug 27, 2009	11.67	11.71	11.28	11.48	1,089,387	-0.23(-1.93%)
Aug 26, 2009	11.81	11.91	11.66	11.71	410,798	-0.15(-1.29%)
Aug 25, 2009	11.98	12.00	11.81	11.86	436,383	-0.09(-0.78%)
Aug 24, 2009	12.00	12.00	11.89	11.95	340,794	-0.01(-0.11%)
Aug 21, 2009	12.03	12.03	11.88	11.97	664,050	+0.02(+0.17%)
Aug 20, 2009	11.95	11.95	11.87	11.95	169,206	+0.00(+0.00%)
Aug 19, 2009	11.83	11.95	11.77	11.95	303,273	+0.00(+0.00%)
Aug 18, 2009	11.91	12.01	11.81	11.95	381,325	+0.13(+1.12%)
Aug 17, 2009	11.78	11.97	11.78	11.81	350,537	-0.13(-1.06%)
Aug 14, 2009	12.04	12.06	11.71	11.94	701,096	-0.11(-0.88%)
Aug 13, 2009	12.28	12.39	11.95	12.04	625,659	-0.19(-1.57%)
Aug 12, 2009	12.01	12.28	11.93	12.24	836,683	+0.24(+1.99%)
Aug 11, 2009	11.90	12.04	11.78	12.00	346,195	+0.07(+0.61%)
Aug 10, 2009	11.95	12.04	11.80	11.93	240,792	+0.01(+0.06%)
Aug 07, 2009	11.83	11.96	11.68	11.92	408,590	+0.21(+1.81%)
Aug 06, 2009	11.99	12.04	11.69	11.71	301,751	-0.22(-1.84%)
Aug 05, 2009	11.98	11.98	11.75	11.93	399,338	-0.01(-0.11%)
Aug 04, 2009	11.84	11.99	11.69	11.94	463,205	+0.09(+0.78%)
Aug 03, 2009	12.16	12.16	11.73	11.85	789,426	-0.11(-0.89%)
Jul 31, 2009	12.20	12.40	11.94	11.95	594,673	-0.32(-2.60%)
Jul 30, 2009	11.97	12.48	11.96	12.27	905,526	+0.40(+3.41%)
Jul 29, 2009	11.89	11.97	11.45	11.87	1,376,367	+0.64(+5.74%)
Jul 28, 2009	11.06	11.23	10.92	11.22	450,784	+0.28(+2.55%)
Jul 27, 2009	10.53	11.22	10.43	10.94	1,076,993	-0.60(-5.23%)
Jul 24, 2009	11.61	11.71	11.48	11.55	1,190	-0.06(-0.52%)
Jul 23, 2009	11.33	11.70	11.21	11.61	671,077	+0.33(+2.88%)
Jul 22, 2009	11.09	11.57	11.06	11.28	946,477	+0.18(+1.61%)
Jul 21, 2009	11.10	11.16	10.96	11.10	359,395	+0.15(+1.33%)
Jul 20, 2009	10.88	10.98	10.75	10.96	468,436	+0.15(+1.41%)
Jul 17, 2009	10.82	10.88	10.72	10.80	221,392	+0.01(+0.12%)
Jul 16, 2009	10.66	10.80	10.54	10.79	406,719	+0.11(+0.99%)
Jul 15, 2009	10.48	10.79	10.41	10.68	649,334	+0.36(+3.47%)
Jul 14, 2009	10.18	10.33	10.09	10.33	340,765	+0.15(+1.50%)
Jul 13, 2009	10.02	10.22	10.02	10.17	332,771	+0.19(+1.93%)
Jul 10, 2009	9.815	9.988	9.769	9.981	334,441	-0.01(-0.13%)
Jul 07, 2009	10.19	10.27	9.988	9.994	261,496	-0.17(-1.63%)
Jul 06, 2009	10.19	10.28	9.968	10.16	411,262	+1.04(+11.43%)
Jun 16, 2009	9.284	9.351	9.065	9.118	389,586	-0.07(-0.72%)
Jun 15, 2009	9.424	9.570	8.919	9.185	815,023	-0.35(-3.69%)
Jun 12, 2009	9.483	9.550	9.351	9.536	361,188	+0.00(+0.00%)
Jun 11, 2009	9.609	9.696	9.503	9.536	345,385	-0.08(-0.83%)
Jun 10, 2009	9.815	9.822	9.377	9.616	424,539	-0.11(-1.16%)
Jun 09, 2009	9.828	9.828	9.669	9.729	299,304	-0.07(-0.74%)
Jun 08, 2009	9.789	9.941	9.682	9.802	261,699	-0.09(-0.87%)
Jun 05, 2009	9.955	10.05	9.795	9.888	427,611	+0.01(+0.13%)
Jun 04, 2009	9.908	9.908	9.696	9.875	328,581	+0.00(+0.00%)
Jun 03, 2009	9.882	9.921	9.795	9.875	280,337	-0.06(-0.65%)
Jun 02, 2009	9.901	9.968	9.656	9.940	775,257	+0.02(+0.18%)
Jun 01, 2009	9.775	10.03	9.689	9.921	674,729	+0.29(+3.03%)
May 29, 2009	9.503	9.629	9.364	9.629	463,767	+0.19(+1.97%)
May 28, 2009	9.550	9.556	9.251	9.444	471,292	-0.03(-0.35%)
May 27, 2009	9.463	9.596	9.291	9.477	467,834	-0.03(-0.28%)
May 26, 2009	9.291	9.576	9.152	9.503	718,494	+0.20(+2.14%)
May 22, 2009	9.298	9.450	9.152	9.304	362,538	+0.03(+0.36%)
May 21, 2009	9.337	9.397	9.231	9.271	666,561	-0.04(-0.43%)
May 20, 2009	9.278	9.390	9.225	9.311	658,609	+0.08(+0.86%)
May 19, 2009	9.098	9.324	9.098	9.231	311,867	+0.09(+1.02%)
May 18, 2009	8.979	9.231	8.972	9.138	754,296	+0.25(+2.84%)
May 15, 2009	9.045	9.098	8.760	8.886	503,055	-0.18(-1.98%)
May 14, 2009	8.966	9.145	8.846	9.065	526,515	+0.13(+1.49%)
May 13, 2009	8.959	8.992	8.800	8.933	753,224	-0.15(-1.68%)
May 12, 2009	9.045	9.132	8.853	9.085	522,001	+0.10(+1.11%)
May 11, 2009	9.072	9.072	8.720	8.986	495,127	-0.04(-0.44%)
May 08, 2009	9.258	9.324	8.999	9.025	678,600	-0.05(-0.58%)
May 07, 2009	9.284	9.337	8.992	9.079	612,993	-0.11(-1.16%)
May 06, 2009	9.357	9.377	9.072	9.185	645,657	-0.09(-1.00%)
May 05, 2009	9.311	9.377	9.185	9.278	1,040,354	-0.13(-1.41%)
May 04, 2009	8.720	9.417	8.660	9.410	1,591,782	+0.81(+9.41%)

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.