Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	9.707	9.677	9.677	9.677	11,897	-0.10(-1.05%)
Dec 30, 2009	9.798	9.985	9.562	9.779	20,906	-0.06(-0.62%)
Dec 29, 2009	9.858	9.858	9.477	9.840	4,160	-0.02(-0.18%)
Dec 28, 2009	9.689	9.870	9.683	9.858	9,032	+0.18(+1.88%)
Dec 24, 2009	9.677	9.925	9.677	9.677	1,992	+0.03(+0.31%)
Dec 23, 2009	9.677	9.804	9.253	9.646	9,803	+0.02(+0.19%)
Dec 22, 2009	9.888	9.888	9.628	9.628	15,903	-0.30(-2.99%)
Dec 21, 2009	9.761	9.973	9.295	9.925	22,042	+0.16(+1.61%)
Dec 18, 2009	9.301	9.798	9.093	9.767	101,607	+0.60(+6.53%)
Dec 17, 2009	9.326	9.785	9.114	9.168	8,713	-0.19(-2.01%)
Dec 16, 2009	9.277	9.479	9.192	9.356	18,998	+0.14(+1.51%)
Dec 15, 2009	9.556	9.695	9.192	9.217	28,157	-0.22(-2.31%)
Dec 14, 2009	9.192	9.531	9.192	9.434	21,704	+0.30(+3.31%)
Dec 11, 2009	9.380	9.441	9.132	9.132	23,294	-0.19(-2.01%)
Dec 10, 2009	10.06	10.06	9.313	9.319	27,571	-0.71(-7.12%)
Dec 09, 2009	9.834	10.18	9.777	10.03	45,728	+0.23(+2.35%)
Dec 08, 2009	9.919	10.08	9.674	9.804	9,889	-0.16(-1.64%)
Dec 07, 2009	9.652	10.13	9.652	9.967	17,998	+0.33(+3.45%)
Dec 04, 2009	9.489	9.852	9.398	9.634	15,736	+0.34(+3.65%)
Dec 03, 2009	9.725	9.852	9.235	9.295	9,837	-0.38(-3.94%)
Dec 02, 2009	9.489	10.24	9.489	9.677	16,693	-0.18(-1.84%)
Dec 01, 2009	9.882	10.17	9.501	9.858	22,940	+0.05(+0.49%)
Nov 30, 2009	10.01	10.42	9.810	9.810	20,959	-0.16(-1.58%)
Nov 27, 2009	10.15	10.51	9.707	9.967	13,351	-0.33(-3.23%)
Nov 25, 2009	10.54	10.54	9.864	10.30	6,879	-0.25(-2.41%)
Nov 24, 2009	10.43	10.57	10.26	10.55	12,429	+0.08(+0.75%)
Nov 23, 2009	10.03	10.51	10.03	10.48	8,748	+0.53(+5.29%)
Nov 20, 2009	9.870	10.20	9.313	9.949	13,373	+0.10(+0.98%)
Nov 19, 2009	10.02	10.42	9.822	9.852	11,598	-0.22(-2.22%)
Nov 18, 2009	9.713	10.31	9.368	10.08	14,777	+0.34(+3.48%)
Nov 17, 2009	9.501	9.737	9.501	9.737	9,002	+0.19(+2.03%)
Nov 16, 2009	9.404	9.628	9.235	9.543	18,414	+0.19(+2.01%)
Nov 13, 2009	9.102	9.743	9.077	9.356	14,323	+0.25(+2.79%)
Nov 12, 2009	9.077	9.477	9.017	9.102	15,956	-0.24(-2.53%)
Nov 11, 2009	9.277	9.683	9.259	9.338	15,463	+0.14(+1.51%)
Nov 10, 2009	9.495	9.737	9.023	9.198	22,432	-0.34(-3.55%)
Nov 09, 2009	9.344	9.568	9.344	9.537	14,351	+0.24(+2.60%)
Nov 06, 2009	8.950	9.313	8.932	9.295	16,855	+0.19(+2.13%)
Nov 05, 2009	8.993	9.132	8.938	9.102	16,831	+0.17(+1.90%)
Nov 04, 2009	9.434	9.507	8.781	8.932	34,777	-0.50(-5.26%)
Nov 03, 2009	10.05	10.05	9.083	9.428	51,924	-0.42(-4.24%)
Nov 02, 2009	9.586	10.18	9.586	9.846	15,614	+0.27(+2.84%)
Oct 30, 2009	10.46	10.75	9.549	9.574	43,347	-0.96(-9.13%)
Oct 29, 2009	9.749	10.67	9.646	10.54	28,498	+0.85(+8.81%)
Oct 28, 2009	9.689	9.822	9.622	9.683	11,020	-0.14(-1.42%)
Oct 27, 2009	9.991	10.02	9.804	9.822	9,181	-0.19(-1.93%)
Oct 26, 2009	10.16	10.51	9.697	10.02	25,788	-0.13(-1.25%)
Oct 23, 2009	10.71	10.82	9.997	10.14	17,603	-0.46(-4.34%)
Oct 22, 2009	10.87	10.87	10.45	10.60	13,323	-0.29(-2.67%)
Oct 21, 2009	11.01	11.31	10.83	10.89	15,642	-0.01(-0.11%)
Oct 20, 2009	10.94	11.34	10.90	10.90	9,314	-0.13(-1.21%)
Oct 19, 2009	10.82	11.13	10.70	11.04	5,902	+0.26(+2.41%)
Oct 16, 2009	10.84	10.89	10.57	10.78	17,706	-0.11(-1.06%)
Oct 15, 2009	10.23	10.89	10.23	10.89	147,540	+0.25(+2.39%)
Oct 14, 2009	10.56	10.64	10.48	10.64	4,469	+0.10(+0.92%)
Oct 13, 2009	10.48	10.65	10.48	10.54	7,477	+0.12(+1.16%)
Oct 12, 2009	10.82	10.82	10.32	10.42	33,161	-0.46(-4.23%)
Oct 09, 2009	10.56	10.89	10.56	10.88	8,059	+0.35(+3.33%)
Oct 08, 2009	10.50	10.72	10.48	10.53	11,869	+0.02(+0.17%)
Oct 07, 2009	9.737	10.63	9.737	10.51	46,020	-0.14(-1.31%)
Oct 06, 2009	10.43	10.67	9.994	10.65	10,998	+0.35(+3.41%)
Oct 05, 2009	10.43	10.43	10.13	10.30	11,816	-0.08(-0.82%)
Oct 02, 2009	10.37	10.59	10.35	10.38	17,342	-0.01(-0.06%)
Oct 01, 2009	10.42	10.87	10.29	10.39	23,086	+0.00(+0.00%)
Sep 30, 2009	10.57	10.76	10.24	10.39	23,935	-0.41(-3.81%)
Sep 29, 2009	10.89	10.89	10.63	10.80	2,944	-0.07(-0.67%)
Sep 28, 2009	10.89	10.89	10.58	10.87	32,682	-0.02(-0.17%)
Sep 25, 2009	10.18	10.89	10.18	10.89	19,584	+0.73(+7.21%)
Sep 24, 2009	9.740	10.74	9.725	10.16	20,482	+0.07(+0.72%)
Sep 23, 2009	9.822	10.14	9.816	10.09	6,816	-0.01(-0.12%)
Sep 22, 2009	10.26	10.26	9.859	10.10	8,805	-0.08(-0.83%)
Sep 21, 2009	10.04	10.26	9.710	10.18	9,141	+0.10(+0.96%)
Sep 18, 2009	9.646	10.09	9.646	10.09	86,728	+0.41(+4.19%)
Sep 17, 2009	9.677	9.683	9.543	9.682	7,536	+0.02(+0.18%)
Sep 16, 2009	9.664	9.683	9.531	9.664	4,737	-0.02(-0.19%)
Sep 15, 2009	9.507	9.683	9.507	9.683	6,766	+0.20(+2.11%)
Sep 14, 2009	9.332	9.622	9.332	9.483	21,126	-0.11(-1.14%)
Sep 11, 2009	9.652	9.701	9.507	9.592	11,884	-0.06(-0.63%)
Sep 10, 2009	9.640	9.652	9.198	9.652	12,978	-0.03(-0.31%)
Sep 09, 2009	9.369	9.683	9.369	9.683	19,203	+0.12(+1.27%)
Sep 08, 2009	9.652	9.670	9.198	9.562	26,673	-0.10(-1.06%)
Sep 04, 2009	9.132	9.683	9.096	9.664	76,834	+0.35(+3.77%)
Sep 03, 2009	9.198	9.313	9.090	9.313	14,310	-0.01(-0.06%)
Sep 02, 2009	9.277	9.319	9.080	9.319	8,215	+0.07(+0.72%)
Sep 01, 2009	9.531	9.801	9.247	9.253	18,342	-0.29(-3.04%)
Aug 31, 2009	9.670	10.12	9.531	9.543	25,305	-0.18(-1.81%)
Aug 28, 2009	10.11	10.11	9.719	9.719	8,761	-0.45(-4.40%)
Aug 27, 2009	10.16	10.17	9.900	10.17	8,582	+0.03(+0.30%)
Aug 26, 2009	10.17	10.23	9.991	10.14	40,643	-0.03(-0.30%)
Aug 25, 2009	9.913	10.17	9.913	10.17	6,789	+0.22(+2.19%)
Aug 24, 2009	9.743	10.15	9.531	9.949	22,425	-0.22(-2.14%)
Aug 21, 2009	10.17	10.17	9.634	10.17	34,296	+0.09(+0.90%)
Aug 20, 2009	9.628	10.08	9.628	10.08	23,532	+0.01(+0.12%)
Aug 19, 2009	9.737	10.11	9.501	10.06	27,726	+0.27(+2.78%)
Aug 18, 2009	9.785	10.11	9.667	9.792	11,116	+0.03(+0.31%)
Aug 17, 2009	9.622	9.906	9.622	9.761	14,012	-0.33(-3.30%)
Aug 14, 2009	10.19	10.19	9.683	10.09	71,377	-0.08(-0.83%)
Aug 13, 2009	10.20	10.22	9.908	10.18	25,221	-0.05(-0.47%)
Aug 12, 2009	9.580	10.24	9.574	10.23	23,729	+0.51(+5.30%)
Aug 11, 2009	9.955	9.955	9.713	9.713	12,626	-0.40(-3.95%)
Aug 10, 2009	10.26	10.26	9.386	10.11	18,289	-0.11(-1.07%)
Aug 07, 2009	9.828	10.29	9.447	10.22	72,526	+0.47(+4.84%)
Aug 06, 2009	10.25	10.25	9.749	9.749	47,028	-0.42(-4.16%)
Aug 05, 2009	10.59	10.59	10.03	10.17	39,427	-0.39(-3.67%)
Aug 04, 2009	10.60	10.63	10.35	10.56	5,539	-0.15(-1.41%)
Aug 03, 2009	10.74	10.74	9.852	10.71	22,860	+0.00(+0.00%)
Jul 31, 2009	10.85	10.89	10.68	10.71	24,102	-0.18(-1.67%)
Jul 30, 2009	10.73	10.89	10.68	10.89	17,791	+0.22(+2.10%)
Jul 29, 2009	10.75	10.77	10.57	10.67	34,149	-0.07(-0.68%)
Jul 28, 2009	10.39	10.83	10.29	10.74	55,651	+0.30(+2.90%)
Jul 27, 2009	10.27	10.44	9.997	10.44	16,539	+0.17(+1.65%)
Jul 24, 2009	10.16	10.38	10.04	10.27	61,061	+0.05(+0.47%)
Jul 23, 2009	9.610	10.25	9.416	10.22	76,607	+0.54(+5.56%)
Jul 22, 2009	9.313	9.683	9.205	9.683	32,890	+0.36(+3.90%)
Jul 21, 2009	9.229	9.380	8.857	9.319	81,465	+0.11(+1.18%)
Jul 20, 2009	9.156	9.295	8.838	9.211	48,405	+0.09(+1.00%)
Jul 17, 2009	9.471	9.471	9.096	9.120	19,576	-0.30(-3.21%)
Jul 16, 2009	9.477	9.531	9.162	9.422	48,661	-0.09(-0.95%)
Jul 15, 2009	9.513	9.513	9.011	9.513	40,233	+0.10(+1.03%)
Jul 14, 2009	9.332	9.604	8.993	9.416	38,700	+0.03(+0.32%)
Jul 13, 2009	8.685	9.386	8.685	9.386	21,769	+0.35(+3.88%)
Jul 10, 2009	8.775	9.192	8.775	9.035	17,623	+0.18(+1.98%)
Jul 09, 2009	9.205	9.374	8.490	8.860	13,437	-0.29(-3.17%)
Jul 08, 2009	9.205	9.380	8.708	9.150	41,283	+0.05(+0.53%)
Jul 07, 2009	9.501	9.501	8.775	9.102	45,275	-0.55(-5.71%)
Jul 06, 2009	9.096	9.683	8.515	9.652	92,486	+0.60(+6.62%)
Jul 02, 2009	9.217	9.227	8.327	9.053	34,437	-0.12(-1.32%)
Jul 01, 2009	8.714	9.174	8.557	9.174	41,184	+0.60(+6.99%)
Jun 30, 2009	8.720	8.775	8.478	8.575	41,605	-0.11(-1.25%)
Jun 29, 2009	8.926	9.083	8.587	8.684	108,362	-0.88(-9.23%)
Jun 26, 2009	8.206	9.574	7.946	9.568	1,821,006	+1.43(+17.55%)
Jun 25, 2009	8.388	8.448	7.916	8.139	49,287	+0.13(+1.66%)
Jun 24, 2009	8.097	8.212	7.922	8.006	33,424	+0.07(+0.92%)
Jun 23, 2009	8.309	8.339	7.934	7.934	32,303	-0.27(-3.32%)
Jun 22, 2009	8.442	8.442	7.988	8.206	62,923	-0.30(-3.49%)
Jun 19, 2009	8.297	8.503	8.109	8.503	42,727	+0.30(+3.69%)
Jun 18, 2009	8.212	8.460	8.049	8.200	40,124	-0.26(-3.08%)
Jun 17, 2009	8.291	8.460	8.109	8.460	11,344	+0.05(+0.58%)
Jun 16, 2009	8.460	8.460	8.115	8.412	41,494	-0.11(-1.35%)
Jun 15, 2009	8.460	8.527	8.158	8.527	11,474	+0.15(+1.73%)
Jun 12, 2009	8.351	8.381	8.109	8.381	11,722	+0.03(+0.36%)
Jun 11, 2009	8.321	8.351	8.315	8.351	18,294	+0.03(+0.36%)
Jun 10, 2009	8.228	8.321	8.152	8.321	19,773	+0.10(+1.18%)
Jun 09, 2009	8.168	8.230	8.168	8.224	9,048	+0.05(+0.67%)
Jun 08, 2009	8.115	8.170	8.115	8.170	3,792	+0.02(+0.30%)
Jun 05, 2009	8.055	8.145	8.055	8.145	2,974	-0.01(-0.07%)
Jun 04, 2009	8.024	8.152	8.012	8.152	11,236	+0.11(+1.35%)
Jun 03, 2009	7.988	8.049	7.988	8.043	21,481	+0.02(+0.23%)
Jun 02, 2009	8.030	8.043	8.000	8.024	5,948	-0.02(-0.30%)
Jun 01, 2009	8.133	8.133	7.897	8.049	2,643	-0.18(-2.21%)
May 29, 2009	7.958	8.230	7.861	8.230	10,499	+0.18(+2.26%)
May 28, 2009	7.722	8.049	7.722	8.049	19,118	+0.25(+3.26%)
May 27, 2009	7.982	8.170	7.758	7.794	3,980	-0.10(-1.30%)
May 26, 2009	8.121	8.321	7.897	7.897	5,608	-0.13(-1.58%)
May 22, 2009	7.595	8.463	7.474	8.024	45,906	+0.05(+0.61%)
May 21, 2009	7.912	8.412	7.595	7.976	41,897	+0.06(+0.76%)
May 20, 2009	7.250	8.436	7.226	7.916	107,683	+0.69(+9.55%)
May 19, 2009	7.262	7.262	7.099	7.226	6,705	-0.08(-1.08%)
May 18, 2009	7.456	7.507	6.869	7.304	14,480	+0.04(+0.50%)
May 15, 2009	7.262	7.498	6.959	7.268	9,640	+0.07(+0.92%)
May 14, 2009	7.044	7.256	7.044	7.201	1,652	+0.17(+2.41%)
May 13, 2009	6.959	7.050	6.802	7.032	6,639	+0.13(+1.84%)
May 12, 2009	6.959	6.959	6.772	6.905	2,430	+0.14(+2.06%)
May 11, 2009	6.620	6.766	6.578	6.766	5,446	+0.16(+2.38%)
May 08, 2009	6.566	6.608	6.566	6.608	826	-0.09(-1.36%)
May 07, 2009	6.584	6.699	6.584	6.699	495	-0.05(-0.72%)
May 06, 2009	6.663	6.748	6.645	6.748	1,155	+0.03(+0.47%)
May 05, 2009	6.850	6.869	6.716	6.716	3,461	+0.05(+0.79%)
May 04, 2009	6.663	6.663	6.493	6.663	1,338	-0.18(-2.57%)
May 01, 2009	6.651	6.838	6.651	6.838	660	+0.36(+5.61%)
Apr 30, 2009	6.627	6.627	6.475	6.475	8,604	-0.19(-2.82%)
Apr 29, 2009	6.596	6.742	6.542	6.663	3,635	+0.01(+0.09%)
Apr 28, 2009	6.784	6.784	6.657	6.657	1,652	-0.05(-0.81%)
Apr 27, 2009	6.475	6.711	6.475	6.711	1,074	-0.03(-0.45%)
Apr 24, 2009	6.651	6.790	6.633	6.742	3,965	-0.18(-2.54%)
Apr 23, 2009	6.633	6.917	6.633	6.917	3,964	+0.39(+5.93%)
Apr 22, 2009	6.427	6.578	6.154	6.530	28,255	+0.10(+1.60%)
Apr 21, 2009	6.421	6.639	6.330	6.427	28,356	+0.31(+5.15%)
Apr 20, 2009	6.088	6.566	6.088	6.112	9,154	-0.30(-4.72%)
Apr 17, 2009	6.348	6.600	6.197	6.415	3,304	+0.33(+5.47%)
Apr 16, 2009	6.148	6.384	6.058	6.082	5,332	-0.12(-1.95%)
Apr 14, 2009	6.209	6.203	6.203	6.203	1,487	-0.14(-2.15%)
Apr 13, 2009	6.339	6.339	6.339	6.339	165	-0.13(-2.01%)
Apr 09, 2009	6.657	6.657	6.161	6.469	3,126	+0.07(+1.14%)
Apr 08, 2009	6.330	6.566	6.330	6.397	3,800	+0.06(+0.96%)
Apr 03, 2009	6.288	6.336	6.336	6.336	2,478	+0.16(+2.65%)
Apr 02, 2009	5.761	6.330	5.755	6.173	1,982	+0.21(+3.55%)
Apr 01, 2009	5.991	5.991	5.961	5.961	660	+0.14(+2.39%)
Mar 31, 2009	5.785	5.834	5.785	5.822	1,321	-0.53(-8.29%)
Mar 30, 2009	6.445	6.445	6.348	6.348	330	-0.04(-0.57%)
Mar 25, 2009	6.021	6.384	6.384	6.384	495	-0.03(-0.47%)
Mar 24, 2009	6.415	6.415	6.415	6.415	165	+0.06(+0.95%)
Mar 23, 2009	6.354	6.415	6.354	6.354	1,657	+0.00(+0.00%)
Mar 20, 2009	5.846	6.354	5.846	6.354	2,612	+0.39(+6.60%)
Mar 19, 2009	5.755	5.961	5.755	5.961	1,571	-0.12(-1.99%)
Mar 17, 2009	6.324	6.082	6.082	6.082	1,487	+0.25(+4.25%)
Mar 16, 2009	6.052	6.354	5.834	5.834	2,194	-0.19(-3.12%)
Mar 13, 2009	5.743	6.052	5.531	6.021	8,928	+0.36(+6.42%)
Mar 12, 2009	5.531	5.858	5.524	5.658	2,630	-0.21(-3.61%)
Mar 11, 2009	5.870	5.870	5.870	5.870	165	+0.24(+4.30%)
Mar 10, 2009	5.797	5.797	5.628	5.628	1,321	-0.08(-1.48%)
Mar 09, 2009	5.713	5.713	5.713	5.713	0	+0.00(+0.00%)
Mar 06, 2009	5.446	5.797	5.144	5.713	5,535	+0.42(+7.89%)
Mar 05, 2009	5.350	5.350	5.295	5.295	1,650	-0.03(-0.57%)
Mar 04, 2009	5.158	5.325	5.144	5.325	11,391	-0.12(-2.22%)
Feb 27, 2009	5.144	5.446	5.446	5.446	4,131	+0.19(+3.57%)
Feb 25, 2009	5.204	5.259	5.259	5.259	10,410	-0.11(-2.03%)
Feb 24, 2009	5.344	5.368	5.210	5.368	5,082	-0.09(-1.66%)
Feb 23, 2009	6.021	6.021	5.459	5.459	667	-0.56(-9.35%)
Feb 20, 2009	5.350	6.021	5.350	6.021	495	-0.28(-4.46%)
Feb 19, 2009	6.303	6.303	6.303	6.303	165	+0.50(+8.60%)
Feb 18, 2009	5.446	5.803	5.362	5.803	778	+0.17(+3.01%)
Feb 17, 2009	6.082	6.082	5.035	5.634	12,826	-0.42(-6.90%)
Feb 13, 2009	6.052	6.052	6.052	6.052	206	+0.00(+0.00%)
Feb 12, 2009	6.052	6.052	6.052	6.052	165	-0.03(-0.52%)
Feb 11, 2009	6.742	6.742	6.083	6.083	867	+0.06(+0.92%)
Feb 10, 2009	6.112	6.112	6.027	6.027	330	-0.10(-1.58%)
Feb 09, 2009	6.136	6.136	6.124	6.124	660	+0.07(+1.20%)
Feb 06, 2009	6.052	6.052	6.052	6.052	1,156	-0.06(-0.99%)
Feb 05, 2009	6.112	6.112	6.112	6.112	0	+0.00(+0.00%)
Feb 04, 2009	6.354	6.354	6.112	6.112	13,013	+0.02(+0.40%)
Feb 03, 2009	6.197	6.372	6.064	6.088	1,340	-0.22(-3.45%)
Feb 02, 2009	6.052	6.899	6.052	6.306	3,590	-0.47(-6.88%)
Jan 30, 2009	6.306	6.911	6.306	6.772	991	-0.16(-2.36%)
Jan 29, 2009	6.046	6.947	6.040	6.935	1,054	+0.39(+5.91%)
Jan 27, 2009	6.499	6.548	6.548	6.548	4,792	+0.05(+0.74%)
Jan 26, 2009	6.499	6.499	6.499	6.499	165	+0.47(+7.83%)
Jan 23, 2009	6.027	6.027	6.027	6.027	660	-0.08(-1.39%)
Jan 22, 2009	6.070	6.112	6.070	6.112	330	+0.09(+1.51%)
Jan 21, 2009	5.931	6.233	5.931	6.021	1,860	+0.09(+1.53%)
Jan 20, 2009	6.112	6.112	5.931	5.931	660	-0.42(-6.67%)
Jan 16, 2009	6.354	6.354	6.354	6.354	495	-0.54(-7.89%)
Jan 15, 2009	6.935	6.935	6.899	6.899	495	+0.03(+0.44%)
Jan 14, 2009	6.406	6.869	6.406	6.869	6,821	+0.42(+6.47%)
Jan 13, 2009	6.530	6.530	6.409	6.451	1,321	+0.42(+6.92%)
Jan 12, 2009	5.785	6.112	5.785	6.033	9,561	+0.00(+0.00%)
Jan 09, 2009	5.991	6.052	5.628	6.033	7,469	-0.36(-5.68%)
Jan 08, 2009	6.046	6.396	6.046	6.396	1,156	+0.36(+6.02%)
Jan 07, 2009	6.203	6.203	5.749	6.033	3,019	-0.20(-3.20%)
Jan 06, 2009	6.439	6.439	6.233	6.233	330	-0.58(-8.53%)

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.