Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.07	15.29	14.81	15.11	26,680	+0.77(+5.38%)
Apr 29, 2009	13.57	14.52	13.57	14.34	11,455	+0.84(+6.18%)
Apr 28, 2009	13.40	13.60	13.28	13.51	22,106	-0.01(-0.05%)
Apr 27, 2009	13.81	13.93	13.47	13.51	36,593	-0.50(-3.54%)
Apr 24, 2009	14.17	14.22	13.79	14.01	14,989	+0.11(+0.83%)
Apr 23, 2009	13.97	14.07	13.74	13.89	20,768	+0.33(+2.47%)
Apr 22, 2009	13.63	15.03	13.28	13.56	36,728	+0.13(+0.98%)
Apr 21, 2009	12.96	13.47	12.92	13.43	7,264	+0.43(+3.32%)
Apr 20, 2009	14.23	14.23	13.00	13.00	43,465	-1.24(-8.72%)
Apr 17, 2009	14.45	14.52	14.12	14.24	34,210	-0.24(-1.64%)
Apr 16, 2009	14.36	15.01	14.24	14.47	15,105	+0.15(+1.05%)
Apr 15, 2009	14.36	14.69	14.09	14.32	21,495	+0.06(+0.44%)
Apr 14, 2009	14.30	14.40	14.00	14.26	20,970	-0.05(-0.34%)
Apr 13, 2009	14.70	14.70	13.68	14.31	15,733	+0.38(+2.74%)
Apr 09, 2009	13.85	14.07	13.72	13.93	14,585	+0.73(+5.55%)
Apr 08, 2009	13.09	13.20	12.89	13.20	15,886	+0.33(+2.54%)
Apr 07, 2009	13.51	13.51	12.81	12.87	18,470	-0.53(-3.94%)
Apr 06, 2009	14.04	14.04	13.20	13.40	21,583	-0.09(-0.64%)
Apr 03, 2009	13.64	13.79	13.34	13.48	17,500	+0.04(+0.26%)
Apr 02, 2009	12.92	14.03	12.92	13.45	36,451	+0.61(+4.72%)
Apr 01, 2009	12.56	12.92	12.28	12.84	31,467	+0.28(+2.21%)
Mar 31, 2009	12.51	12.99	12.29	12.56	29,431	+0.20(+1.60%)
Mar 30, 2009	13.21	13.39	12.21	12.37	42,035	-1.10(-8.18%)
Mar 26, 2009	12.35	13.59	12.09	13.47	56,783	+1.71(+14.50%)
Mar 25, 2009	12.30	12.30	11.37	11.76	25,530	+0.08(+0.71%)
Mar 24, 2009	11.87	11.87	11.67	11.68	19,351	-0.19(-1.63%)
Mar 23, 2009	11.64	11.88	11.30	11.88	51,235	+0.83(+7.47%)
Mar 20, 2009	11.52	11.57	10.78	11.05	63,932	-0.40(-3.51%)
Mar 19, 2009	11.12	11.50	11.12	11.45	21,420	+0.67(+6.19%)
Mar 18, 2009	10.84	10.93	10.53	10.78	21,140	+0.22(+2.11%)
Mar 17, 2009	11.10	11.10	10.41	10.56	45,905	-0.42(-3.86%)
Mar 16, 2009	11.24	11.31	10.91	10.98	13,930	+0.01(+0.13%)
Mar 13, 2009	10.77	11.02	10.70	10.97	20,144	+0.24(+2.21%)
Mar 12, 2009	10.52	10.73	10.05	10.73	15,559	+0.25(+2.34%)
Mar 11, 2009	10.76	10.77	10.18	10.49	13,854	+0.17(+1.66%)
Mar 10, 2009	10.41	10.52	10.25	10.32	26,900	+0.75(+7.84%)
Mar 09, 2009	9.908	9.908	9.492	9.567	16,522	-0.19(-1.91%)
Mar 06, 2009	10.04	10.04	9.571	9.753	9,678	-0.02(-0.16%)
Mar 05, 2009	10.64	10.64	9.757	9.768	26,499	-0.92(-8.63%)
Mar 04, 2009	10.29	10.73	10.29	10.69	10,258	+0.57(+5.60%)
Mar 02, 2009	10.29	10.63	9.700	10.12	23,851	-0.81(-7.42%)
Feb 27, 2009	11.35	11.35	10.73	10.93	19,903	-0.30(-2.68%)
Feb 26, 2009	11.82	11.85	11.00	11.24	28,059	-0.10(-0.89%)
Feb 25, 2009	12.18	12.18	11.16	11.34	20,128	-0.54(-4.53%)
Feb 24, 2009	11.48	12.01	11.13	11.88	16,904	+0.69(+6.21%)
Feb 23, 2009	11.75	11.91	11.16	11.18	17,848	-0.57(-4.82%)
Feb 20, 2009	12.12	12.12	11.39	11.75	26,740	-0.58(-4.71%)
Feb 19, 2009	12.92	13.11	12.33	12.33	16,943	-0.27(-2.17%)
Feb 18, 2009	13.21	13.21	12.52	12.60	73,225	-0.47(-3.62%)
Feb 17, 2009	13.79	13.81	12.82	13.07	82,219	-0.69(-4.98%)
Feb 13, 2009	13.79	13.84	13.58	13.76	8,242	+0.31(+2.29%)
Feb 12, 2009	13.35	13.91	13.11	13.45	19,404	-0.29(-2.11%)
Feb 11, 2009	14.32	14.32	13.48	13.74	17,680	-0.15(-1.09%)
Feb 10, 2009	14.53	14.66	13.87	13.89	15,085	-0.79(-5.38%)
Feb 09, 2009	13.53	16.43	13.53	14.68	35,830	+0.73(+5.24%)
Feb 06, 2009	14.12	14.16	13.83	13.95	36,818	+0.12(+0.84%)
Feb 05, 2009	13.80	13.94	13.40	13.84	24,456	+0.01(+0.05%)
Feb 04, 2009	13.61	13.89	13.39	13.83	17,006	+0.54(+4.05%)
Feb 03, 2009	13.51	13.53	12.56	13.29	14,358	+0.10(+0.77%)
Feb 02, 2009	13.59	13.59	12.84	13.19	40,369	-1.36(-9.36%)
Jan 30, 2009	13.96	14.72	13.58	14.55	18,748	+0.85(+6.21%)
Jan 29, 2009	14.15	14.15	13.52	13.70	89,311	-0.42(-2.96%)
Jan 28, 2009	14.14	14.29	14.03	14.12	26,372	+0.40(+2.89%)
Jan 27, 2009	13.79	13.90	13.51	13.72	12,077	+0.28(+2.07%)
Jan 26, 2009	12.95	14.52	12.95	13.44	26,336	+0.16(+1.20%)
Jan 23, 2009	12.95	15.32	12.43	13.28	17,074	-0.02(-0.12%)
Jan 22, 2009	14.37	16.03	12.93	13.30	8,134	-0.36(-2.62%)
Jan 21, 2009	13.67	13.67	13.13	13.66	44,394	+0.38(+2.87%)
Jan 20, 2009	14.35	14.35	13.22	13.28	22,289	-1.10(-7.64%)
Jan 16, 2009	14.73	14.78	13.88	14.37	46,926	+0.50(+3.57%)
Jan 15, 2009	13.37	14.24	13.28	13.88	29,299	+0.31(+2.27%)
Jan 14, 2009	14.36	14.36	13.29	13.57	50,662	-0.78(-5.45%)
Jan 13, 2009	14.95	14.95	14.18	14.35	33,466	-0.35(-2.39%)
Jan 12, 2009	16.00	16.00	14.64	14.70	26,726	-1.13(-7.12%)
Jan 09, 2009	16.17	16.31	15.68	15.83	19,254	-0.08(-0.50%)
Jan 08, 2009	16.14	16.14	15.25	15.91	19,321	+0.49(+3.20%)
Jan 07, 2009	16.64	16.64	15.29	15.42	26,165	-0.97(-5.91%)
Jan 06, 2009	16.87	16.96	16.08	16.38	48,304	-0.25(-1.51%)
Jan 05, 2009	16.42	16.98	15.98	16.64	43,790	+0.42(+2.61%)
Jan 02, 2009	15.52	16.24	15.44	16.21	24,712	+0.85(+5.54%)
Dec 31, 2008	15.52	15.52	15.12	15.36	30,464	+0.41(+2.76%)
Dec 30, 2008	14.44	16.19	14.44	14.95	61,219	+0.65(+4.52%)
Dec 29, 2008	14.96	14.96	14.19	14.30	20,258	+0.05(+0.35%)
Dec 26, 2008	14.20	14.27	14.05	14.25	5,853	+0.21(+1.48%)
Dec 24, 2008	14.14	14.14	13.90	14.04	14,900	-0.06(-0.46%)
Dec 23, 2008	14.60	14.60	14.11	14.11	10,258	+0.12(+0.85%)
Dec 22, 2008	14.56	14.64	13.60	13.99	23,697	-0.26(-1.80%)
Dec 19, 2008	15.13	15.13	14.17	14.24	31,070	-0.09(-0.65%)
Dec 18, 2008	14.99	14.99	14.29	14.34	21,605	-0.37(-2.50%)
Dec 17, 2008	14.32	14.93	13.34	14.71	50,836	+0.85(+6.15%)
Dec 16, 2008	13.33	13.92	13.25	13.85	31,055	+0.86(+6.58%)
Dec 15, 2008	13.76	13.76	12.63	13.00	9,425	-0.11(-0.82%)
Dec 12, 2008	13.12	13.49	12.56	13.11	46,274	+0.16(+1.26%)
Dec 11, 2008	13.40	13.52	12.83	12.94	19,933	-0.12(-0.95%)
Dec 10, 2008	13.31	13.31	12.79	13.07	16,683	+0.32(+2.52%)
Dec 09, 2008	14.35	15.40	12.74	12.74	20,190	-1.01(-7.36%)
Dec 08, 2008	13.62	13.96	13.58	13.76	24,076	+0.69(+5.27%)
Dec 05, 2008	13.07	13.07	12.17	13.07	25,806	+0.34(+2.65%)
Dec 04, 2008	12.96	13.36	12.73	12.73	23,301	-0.32(-2.48%)
Dec 03, 2008	12.85	13.33	12.31	13.05	30,672	-0.51(-3.76%)
Dec 02, 2008	12.70	13.73	12.37	13.56	20,308	+1.57(+13.11%)
Dec 01, 2008	15.08	15.08	11.99	11.99	15,295	-1.77(-12.88%)
Nov 28, 2008	13.73	13.85	13.62	13.76	9,557	+0.27(+2.02%)
Nov 26, 2008	12.33	13.79	12.33	13.49	32,054	+0.72(+5.64%)
Nov 25, 2008	12.78	12.79	11.97	12.77	8,227	+0.69(+5.68%)
Nov 24, 2008	10.91	12.27	10.91	12.08	27,232	+1.72(+16.55%)
Nov 21, 2008	10.26	10.37	9.891	10.37	29,353	+0.66(+6.77%)
Nov 20, 2008	11.10	11.10	9.710	9.710	39,661	-1.69(-14.84%)
Nov 19, 2008	12.59	12.78	11.40	11.40	14,481	-1.37(-10.74%)
Nov 18, 2008	13.14	13.50	12.37	12.77	21,099	-0.58(-4.36%)
Nov 17, 2008	13.45	13.73	13.13	13.35	35,963	-0.30(-2.21%)
Nov 14, 2008	14.72	14.72	13.31	13.66	70,948	-0.65(-4.52%)
Nov 13, 2008	12.67	14.30	12.64	14.30	87,777	+1.68(+13.31%)
Nov 12, 2008	14.51	14.51	12.62	12.62	522,978	-2.30(-15.40%)
Nov 11, 2008	15.63	15.63	14.66	14.92	650,625	-1.07(-6.67%)
Nov 10, 2008	18.16	19.18	15.74	15.99	324,983	-0.26(-1.61%)
Nov 07, 2008	15.72	16.49	15.72	16.25	308,993	+0.81(+5.22%)
Nov 06, 2008	16.91	16.91	15.26	15.44	56,768	-1.90(-10.94%)
Nov 05, 2008	21.71	21.71	17.20	17.34	42,280	-2.55(-12.83%)
Nov 04, 2008	19.74	20.46	19.16	19.89	48,623	+2.30(+13.07%)
Nov 03, 2008	17.35	17.64	16.41	17.59	18,133	+1.80(+11.43%)
Oct 31, 2008	15.31	15.87	15.08	15.79	5,355	+0.15(+0.98%)
Oct 30, 2008	14.57	16.74	14.57	15.63	22,190	+1.46(+10.31%)
Oct 29, 2008	13.56	14.71	13.56	14.17	18,354	+0.88(+6.61%)
Oct 28, 2008	13.29	13.31	12.21	13.29	8,724	+0.51(+3.96%)
Oct 27, 2008	14.40	14.40	12.79	12.79	12,372	-1.24(-8.84%)
Oct 24, 2008	14.36	14.36	12.92	14.03	18,985	-0.79(-5.34%)
Oct 23, 2008	15.87	22.17	14.40	14.82	16,347	-1.44(-8.87%)
Oct 22, 2008	17.96	18.29	15.88	16.26	19,446	-2.34(-12.59%)
Oct 21, 2008	19.91	19.91	18.60	18.60	13,095	-0.75(-3.89%)
Oct 20, 2008	19.26	19.38	18.67	19.36	15,833	+0.80(+4.33%)
Oct 17, 2008	18.55	18.91	18.35	18.55	7,632	+0.40(+2.22%)
Oct 16, 2008	18.09	18.55	16.89	18.15	17,816	+0.58(+3.31%)
Oct 15, 2008	20.71	20.71	17.45	17.57	24,144	-2.94(-14.32%)
Oct 14, 2008	20.28	24.04	20.18	20.51	24,875	+0.21(+1.03%)
Oct 13, 2008	19.77	21.45	18.67	20.30	38,676	+3.00(+17.35%)
Oct 10, 2008	17.59	18.48	15.62	17.30	35,915	-0.15(-0.87%)
Oct 09, 2008	18.67	18.90	17.16	17.45	19,956	-1.19(-6.39%)
Oct 08, 2008	20.25	24.12	17.14	18.64	60,101	-0.48(-2.50%)
Oct 07, 2008	20.54	20.89	19.08	19.12	13,879	-2.29(-10.68%)
Oct 06, 2008	22.98	22.98	20.01	21.40	21,155	-2.58(-10.78%)
Oct 03, 2008	24.68	25.62	23.99	23.99	9,111	-0.36(-1.48%)
Oct 02, 2008	26.87	26.87	24.17	24.35	19,213	-2.32(-8.72%)
Oct 01, 2008	27.50	27.50	26.26	26.67	5,982	+0.48(+1.83%)
Sep 30, 2008	25.55	26.21	25.52	26.19	11,862	+0.48(+1.85%)
Sep 29, 2008	30.87	30.87	15.11	25.72	27,502	-3.28(-11.31%)
Sep 26, 2008	30.35	30.35	28.68	29.00	11,528	-1.39(-4.59%)
Sep 25, 2008	30.18	30.49	30.12	30.39	7,012	+0.56(+1.88%)
Sep 24, 2008	29.77	30.18	29.77	29.83	3,997	+0.73(+2.52%)
Sep 23, 2008	29.87	30.06	28.91	29.10	20,492	-0.97(-3.22%)
Sep 22, 2008	31.80	31.80	30.07	30.07	20,304	-0.88(-2.83%)
Sep 19, 2008	31.22	31.94	29.84	30.94	50,330	+2.72(+9.64%)
Sep 18, 2008	28.36	28.36	26.69	28.22	6,741	+0.58(+2.10%)
Sep 17, 2008	29.32	31.71	26.87	27.64	10,806	+0.00(+0.00%)
Sep 16, 2008	28.65	28.65	27.14	27.64	7,049	-0.51(-1.82%)
Sep 15, 2008	29.77	29.77	27.64	28.15	7,074	-1.53(-5.14%)
Sep 12, 2008	28.80	29.85	28.80	29.68	7,561	+1.34(+4.71%)
Sep 11, 2008	28.31	28.65	27.53	28.35	23,609	-0.32(-1.10%)
Sep 10, 2008	28.34	28.85	27.98	28.66	17,674	+0.19(+0.65%)
Sep 09, 2008	30.83	30.83	28.47	28.47	26,537	-2.87(-9.16%)
Sep 08, 2008	32.16	32.19	31.12	31.35	4,957	-0.34(-1.09%)
Sep 05, 2008	31.79	31.79	30.80	31.69	5,369	-0.27(-0.85%)
Sep 04, 2008	33.14	33.14	31.76	31.96	32,974	-1.33(-3.99%)
Sep 03, 2008	34.25	34.25	33.29	33.29	7,906	-1.18(-3.44%)
Sep 02, 2008	35.89	35.89	34.48	34.48	4,816	-1.52(-4.23%)
Aug 29, 2008	36.38	36.38	35.98	36.00	7,315	-0.24(-0.67%)
Aug 28, 2008	38.14	38.14	35.96	36.24	3,266	+0.35(+0.98%)
Aug 27, 2008	35.48	36.04	35.48	35.89	8,447	+0.76(+2.16%)
Aug 26, 2008	35.53	35.53	35.07	35.13	6,172	-0.29(-0.82%)
Aug 25, 2008	35.93	36.00	35.36	35.43	6,482	-0.61(-1.68%)
Aug 22, 2008	35.88	36.05	35.76	36.03	8,345	+0.35(+0.98%)
Aug 21, 2008	35.44	35.70	35.44	35.68	17,578	+0.89(+2.56%)
Aug 20, 2008	34.03	34.93	34.03	34.79	7,136	+0.90(+2.67%)
Aug 19, 2008	33.74	33.90	33.69	33.89	2,394	+0.25(+0.75%)
Aug 18, 2008	34.33	34.38	33.64	33.64	3,444	-0.44(-1.29%)
Aug 15, 2008	34.00	34.08	33.87	34.08	5,525	+0.88(+2.64%)
Aug 14, 2008	33.34	33.36	33.20	33.20	1,643	-0.08(-0.24%)
Aug 13, 2008	33.11	33.28	32.89	33.28	5,209	+0.17(+0.50%)
Aug 12, 2008	32.82	33.43	32.82	33.11	3,266	+0.20(+0.62%)
Aug 11, 2008	33.50	33.50	32.91	32.91	3,353	-0.50(-1.51%)
Aug 08, 2008	33.66	33.66	33.29	33.41	6,802	-0.59(-1.74%)
Aug 07, 2008	34.20	34.20	33.89	34.00	8,386	-0.01(-0.04%)
Aug 06, 2008	33.54	34.05	33.54	34.02	5,480	+0.37(+1.10%)
Aug 05, 2008	33.60	33.89	33.57	33.65	2,165	-0.17(-0.50%)
Aug 04, 2008	34.40	34.40	33.82	33.82	4,646	-0.70(-2.02%)
Aug 01, 2008	35.37	35.37	34.49	34.51	6,321	-0.62(-1.78%)
Jul 31, 2008	35.51	35.61	34.10	35.14	4,328	-0.36(-1.01%)
Jul 30, 2008	35.27	35.53	35.19	35.50	4,916	+0.80(+2.32%)
Jul 29, 2008	34.69	34.84	34.07	34.69	26,673	+0.80(+2.35%)
Jul 28, 2008	33.57	34.13	33.57	33.90	26,081	-0.22(-0.63%)
Jul 25, 2008	33.94	34.11	33.61	34.11	3,704	+0.39(+1.17%)
Jul 24, 2008	34.84	34.84	33.49	33.72	8,972	-1.58(-4.48%)
Jul 23, 2008	35.62	35.64	35.27	35.30	6,879	-0.03(-0.08%)
Jul 22, 2008	36.24	37.19	35.11	35.32	13,233	-0.67(-1.85%)
Jul 21, 2008	35.72	36.01	35.55	35.99	23,966	+0.68(+1.93%)
Jul 18, 2008	35.46	35.46	35.25	35.31	6,653	-0.30(-0.85%)
Jul 17, 2008	36.25	36.31	35.59	35.61	6,462	+0.07(+0.21%)
Jul 16, 2008	34.76	35.54	34.76	35.54	5,911	+0.80(+2.30%)
Jul 15, 2008	35.04	35.04	34.01	34.74	16,836	-0.61(-1.72%)
Jul 14, 2008	35.16	35.38	34.91	35.35	30,959	+0.70(+2.02%)
Jul 11, 2008	34.63	34.90	34.33	34.65	5,798	+0.17(+0.49%)
Jul 10, 2008	34.15	34.55	33.82	34.48	1,401	+0.30(+0.89%)
Jul 09, 2008	34.46	34.77	34.18	34.18	5,599	-0.25(-0.73%)
Jul 08, 2008	34.63	34.63	33.62	34.43	16,896	+0.02(+0.07%)
Jul 07, 2008	38.33	34.61	34.41	34.41	3,516	+0.30(+0.87%)
Jul 04, 2008	33.90	34.13	33.54	34.11	8,267	+0.00(+0.00%)
Jul 03, 2008	33.90	34.13	33.54	34.11	8,267	-0.00(-0.01%)
Jul 02, 2008	34.84	34.84	34.11	34.11	9,219	-0.92(-2.64%)
Jul 01, 2008	35.90	35.90	34.51	35.03	20,649	-1.04(-2.89%)
Jun 30, 2008	36.45	36.59	36.08	36.08	23,768	+0.07(+0.19%)
Jun 27, 2008	36.47	36.47	35.96	36.01	10,703	-0.65(-1.77%)
Jun 26, 2008	43.08	43.08	36.61	36.66	13,538	-1.23(-3.24%)

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.