Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	17.99	17.99	17.96	17.96	8,116	-0.12(-0.67%)
Apr 29, 2010	18.06	18.08	18.06	18.08	3,100	+0.07(+0.40%)
Apr 28, 2010	17.80	18.01	17.80	18.01	1,200	+0.23(+1.28%)
Apr 27, 2010	18.14	18.14	17.78	17.78	8,700	-0.03(-0.19%)
Apr 26, 2010	17.29	17.82	17.29	17.82	6,700	+0.89(+5.23%)
Apr 23, 2010	16.92	16.93	16.91	16.93	9,500	+0.46(+2.77%)
Apr 21, 2010	16.47	16.47	16.47	16.47	4,200	+0.25(+1.56%)
Apr 19, 2010	16.22	16.22	16.22	16.22	0	-0.08(-0.51%)
Apr 16, 2010	16.30	16.30	16.30	16.30	400	-0.41(-2.44%)
Apr 12, 2010	16.71	16.71	16.71	16.71	0	-0.34(-1.99%)
Apr 09, 2010	17.20	17.20	17.05	17.05	13,800	+0.08(+0.44%)
Apr 07, 2010	16.98	16.98	16.98	16.98	3,400	-0.81(-4.56%)
Apr 05, 2010	17.79	17.79	17.79	17.79	0	+0.54(+3.12%)
Apr 01, 2010		17.25	17.25	17.25	0	+0.04(+0.24%)
Mar 31, 2010	17.21	17.21	17.21	17.21	7,700	+0.11(+0.65%)
Mar 30, 2010	17.10	17.10	17.10	17.10	2,000	+0.27(+1.60%)
Mar 26, 2010	16.83	16.83	16.83	16.83	17,900	-0.15(-0.86%)
Mar 25, 2010	16.97	16.97	16.97	16.97	8,400	+0.06(+0.38%)
Mar 24, 2010	17.08	17.08	16.91	16.91	11,300	+0.38(+2.31%)
Mar 23, 2010	16.53	16.53	16.53	16.53	11,400	+0.60(+3.74%)
Mar 22, 2010	15.93	15.93	15.93	15.93	3,400	-0.10(-0.61%)
Mar 19, 2010	16.03	16.03	16.03	16.03	10,900	-0.32(-1.96%)
Mar 18, 2010	16.41	16.41	16.35	16.35	3,300	-0.73(-4.30%)
Mar 17, 2010	17.08	17.08	17.08	17.08	13,900	+0.50(+3.04%)
Mar 16, 2010	16.55	16.58	16.54	16.58	4,940	+0.57(+3.59%)
Mar 15, 2010	16.01	16.01	16.01	16.01	13,600	-0.23(-1.43%)
Mar 12, 2010	16.28	16.49	16.22	16.24	16,800	+0.40(+2.51%)
Mar 11, 2010	15.74	15.89	15.60	15.84	34,640	+1.01(+6.84%)
Mar 10, 2010	14.78	14.83	14.78	14.83	12,500	+0.68(+4.78%)
Mar 09, 2010	14.13	14.15	14.13	14.15	4,900	-0.16(-1.12%)
Mar 08, 2010	14.31	14.31	14.31	14.31	500	+0.07(+0.51%)
Mar 05, 2010	14.25	14.25	14.24	14.24	8,200	-0.41(-2.81%)
Mar 03, 2010		14.65	14.65	14.65	5,900	+0.49(+3.46%)
Mar 01, 2010		14.16	14.16	14.16	8,600	+0.21(+1.52%)
Feb 26, 2010	13.87	13.95	13.87	13.95	21,700	+0.36(+2.63%)
Feb 24, 2010		13.59	13.59	13.59	2,300	+0.01(+0.05%)
Feb 23, 2010	13.67	13.67	13.58	13.58	17,000	-0.54(-3.80%)
Feb 22, 2010	14.12	14.12	14.12	14.12	23,000	-0.10(-0.70%)
Feb 19, 2010	14.22	14.22	14.22	14.22	20,000	+0.34(+2.48%)
Feb 16, 2010		13.88	13.88	13.88	21,700	+0.80(+6.14%)
Feb 10, 2010		13.07	13.07	13.07	0	+0.09(+0.68%)
Feb 05, 2010		12.98	12.98	12.98	11,300	-0.04(-0.27%)
Feb 04, 2010	13.01	13.02	12.97	13.02	2,140	-0.66(-4.80%)
Feb 03, 2010	13.68	13.68	13.68	13.68	900	+1.42(+11.60%)
Jan 29, 2010		12.26	12.26	12.26	0	+0.00(+0.00%)
Jan 28, 2010	12.38	12.38	12.26	12.26	6,000	-0.12(-1.01%)
Jan 27, 2010	12.38	12.38	12.38	12.38	2,900	-0.52(-4.02%)
Jan 25, 2010		12.90	12.90	12.90	6,500	+0.08(+0.64%)
Jan 22, 2010	12.68	12.82	12.68	12.82	21,500	-0.09(-0.71%)
Jan 21, 2010	12.92	12.93	12.91	12.91	12,000	-0.22(-1.70%)
Jan 20, 2010	13.13	13.13	13.13	13.13	10,100	-0.76(-5.46%)
Jan 19, 2010	13.91	13.91	13.88	13.89	10,400	-0.52(-3.58%)
Jan 15, 2010		14.41	14.41	14.41	0	-0.29(-1.98%)
Jan 14, 2010	14.53	14.70	14.50	14.70	700	+0.63(+4.45%)
Jan 12, 2010	14.07	14.07	14.07	14.07	6,600	-0.52(-3.59%)
Jan 11, 2010	14.59	14.60	14.59	14.59	12,300	-0.23(-1.53%)
Jan 07, 2010		14.82	14.82	14.82	10,500	+0.13(+0.91%)
Jan 06, 2010	14.48	14.69	14.48	14.69	7,000	+0.41(+2.89%)
Jan 05, 2010	14.33	14.33	14.28	14.28	7,100	+0.01(+0.04%)
Jan 04, 2010	14.27	14.27	14.27	14.27	7,300	+0.34(+2.43%)
Dec 31, 2009		13.93	13.93	13.93	0	+0.12(+0.87%)
Dec 30, 2009	13.93	14.05	13.80	13.81	22,540	-0.17(-1.22%)
Dec 29, 2009	13.98	13.98	13.98	13.98	1,000	+0.53(+3.94%)
Dec 23, 2009	13.45	13.45	13.45	13.45	0	+0.45(+3.43%)
Dec 21, 2009	13.00	13.00	13.00	13.00	0	+0.02(+0.19%)
Dec 18, 2009	12.58	12.98	12.58	12.98	4,800	+0.38(+3.00%)
Dec 16, 2009	12.60	12.60	12.60	12.60	0	+0.19(+1.52%)
Dec 15, 2009	12.55	12.55	12.41	12.41	1,400	+0.19(+1.59%)
Dec 14, 2009	11.89	12.22	11.86	12.22	3,600	+0.75(+6.51%)
Dec 10, 2009	11.47	11.47	11.47	11.47	0	+0.30(+2.67%)
Dec 09, 2009	11.09	11.18	11.09	11.18	147,400	+0.28(+2.57%)
Dec 08, 2009	11.08	11.08	10.89	10.89	93,500	-0.33(-2.93%)
Nov 30, 2009	11.22	11.22	11.22	11.22	75,000	-0.06(-0.50%)
Nov 27, 2009	11.20	11.28	11.20	11.28	600	+0.02(+0.17%)
Nov 25, 2009	11.28	11.28	11.26	11.26	1,000	+0.17(+1.51%)
Nov 24, 2009	11.09	11.10	11.09	11.09	794	-0.02(-0.21%)
Nov 23, 2009	11.14	11.14	11.12	11.12	1,200	-0.26(-2.31%)
Nov 17, 2009	11.38	11.38	11.38	11.38	0	-0.12(-1.07%)
Nov 16, 2009	11.58	11.58	11.50	11.50	6,000	+0.23(+2.08%)
Nov 13, 2009	11.27	11.27	11.27	11.27	100	+0.12(+1.10%)
Nov 12, 2009	11.15	11.15	11.15	11.15	1,000	-0.12(-1.05%)
Nov 11, 2009	11.28	11.28	11.26	11.26	800	+0.30(+2.75%)
Nov 10, 2009	10.96	10.96	10.96	10.96	10,000	+0.20(+1.88%)
Nov 09, 2009	10.76	10.76	10.76	10.76	100	+0.31(+2.95%)
Nov 06, 2009	10.45	10.45	10.45	10.45	300	+0.44(+4.44%)
Nov 04, 2009	10.01	10.01	10.01	10.01	0	+0.54(+5.69%)
Nov 02, 2009	9.468	9.468	9.468	9.468	0	+0.02(+0.23%)
Oct 29, 2009	9.446	9.446	9.446	9.446	0	+0.44(+4.85%)
Oct 28, 2009	9.018	9.018	9.009	9.009	1,000	-0.68(-7.01%)
Oct 27, 2009	9.688	9.688	9.688	9.688	500	+0.07(+0.72%)
Oct 26, 2009	9.984	9.986	9.600	9.618	7,100	-0.39(-3.91%)
Oct 22, 2009	10.01	10.01	10.01	10.01	0	-0.42(-4.06%)
Oct 21, 2009	10.21	10.43	10.15	10.43	14,400	+0.67(+6.88%)
Oct 20, 2009	9.762	9.762	9.762	9.762	400	+0.10(+1.02%)
Oct 15, 2009		9.663	9.663	9.663	0	+0.32(+3.40%)
Oct 13, 2009		9.346	9.346	9.346	2,200	+0.03(+0.28%)
Oct 09, 2009	9.320	9.320	9.320	9.320	0	+0.25(+2.70%)
Oct 08, 2009	9.032	9.075	9.032	9.075	200	+0.62(+7.29%)
Oct 07, 2009	8.564	8.570	8.450	8.458	7,300	-0.33(-3.78%)
Oct 06, 2009	8.698	8.790	8.698	8.790	1,100	+0.92(+11.69%)
Oct 05, 2009	7.861	7.870	7.861	7.870	1,000	-0.22(-2.71%)
Sep 30, 2009	8.089	8.089	8.089	8.089	0	+0.34(+4.37%)
Sep 28, 2009		7.750	7.750	7.750	0	+0.15(+1.98%)
Sep 24, 2009		7.599	7.599	7.599	0	-0.33(-4.15%)
Sep 23, 2009	8.000	8.000	7.928	7.928	5,400	+0.42(+5.60%)
Sep 21, 2009		7.508	7.508	7.508	0	-0.53(-6.58%)
Sep 18, 2009	8.037	8.037	8.037	8.037	17,620	+0.39(+5.06%)
Sep 17, 2009	7.890	7.890	7.650	7.650	3,000	-0.55(-6.72%)
Sep 16, 2009	8.225	8.225	8.188	8.201	1,500	+0.27(+3.42%)
Sep 15, 2009	7.930	7.930	7.930	7.930	500	+0.69(+9.58%)
Sep 11, 2009		7.237	7.237	7.237	0	+0.09(+1.22%)
Sep 10, 2009	7.149	7.149	7.149	7.149	500	+0.09(+1.33%)
Sep 09, 2009	7.056	7.056	7.056	7.056	200	+0.53(+8.06%)
Sep 08, 2009	6.396	6.539	6.396	6.529	600	+0.78(+13.57%)
Sep 03, 2009		5.750	5.750	5.750	0	+0.20(+3.69%)
Aug 28, 2009	5.545	5.545	5.545	5.545	0	+0.27(+5.17%)
Aug 27, 2009	5.252	5.272	5.252	5.272	500	-0.16(-3.03%)
Aug 25, 2009		5.437	5.437	5.437	0	+0.18(+3.37%)
Aug 21, 2009	5.260	5.260	5.260	5.260	100	+0.02(+0.48%)
Aug 20, 2009	5.235	5.235	5.235	5.235	1,000	-0.11(-2.06%)
Aug 19, 2009	5.239	5.345	5.239	5.345	4,300	-0.19(-3.47%)
Aug 13, 2009	5.537	5.537	5.537	5.537	500	+0.29(+5.60%)
Aug 11, 2009		5.244	5.244	5.244	0	-0.00(-0.01%)
Aug 06, 2009		5.244	5.244	5.244	0	+0.25(+4.96%)
Aug 05, 2009	4.996	4.996	4.996	4.996	600	+0.19(+3.87%)
Jul 31, 2009		4.810	4.810	4.810	0	+0.11(+2.26%)
Jul 29, 2009		4.704	4.704	4.704	0	-0.03(-0.60%)
Jul 28, 2009	4.725	4.732	4.725	4.732	2,000	-0.35(-6.81%)
Jul 24, 2009	5.078	5.078	5.078	5.078	100	+0.02(+0.32%)
Jul 23, 2009	5.061	5.062	5.061	5.062	3,000	+0.16(+3.25%)
Jul 22, 2009	4.912	4.912	4.902	4.902	200	+0.14(+3.05%)
Jul 20, 2009		4.758	4.758	4.758	0	+0.59(+14.12%)
Jul 15, 2009		4.169	4.169	4.169	0	+0.14(+3.56%)
Jul 14, 2009	4.026	4.026	4.026	4.026	200	+0.44(+12.42%)
Jul 08, 2009		3.581	3.581	3.581	0	-0.85(-19.24%)
Jun 30, 2009		4.434	4.434	4.434	0	-0.20(-4.37%)
Jun 26, 2009	4.636	4.636	4.636	4.636	100	+0.00(+0.10%)
Jun 25, 2009	4.643	4.643	4.632	4.632	2,500	-0.12(-2.42%)
Jun 22, 2009	4.747	4.747	4.747	4.747	0	-0.19(-3.81%)
Jun 17, 2009	4.935	4.935	4.935	4.935	2,000	-0.74(-13.07%)
Jun 10, 2009	5.677	5.677	5.677	5.677	0	+0.11(+1.98%)
Jun 09, 2009	5.546	5.586	5.546	5.567	4,000	+0.18(+3.26%)
Jun 08, 2009	5.391	5.391	5.391	5.391	2,000	-0.22(-3.94%)
Jun 05, 2009	5.612	5.612	5.612	5.612	2,000	-0.19(-3.33%)
Jun 03, 2009		5.806	5.806	5.806	0	-0.03(-0.52%)
Jun 02, 2009	5.836	5.836	5.836	5.836	600	-0.19(-3.14%)
Jun 01, 2009	6.026	6.026	6.026	6.026	500	+0.37(+6.46%)
May 29, 2009	5.660	5.660	5.660	5.660	100	+0.42(+7.91%)
May 28, 2009	5.245	5.245	5.245	5.245	1,000	+0.01(+0.20%)
May 27, 2009	5.235	5.235	5.235	5.235	200	-0.20(-3.60%)
May 22, 2009		5.430	5.430	5.430	0	+0.09(+1.61%)
May 21, 2009	5.344	5.344	5.344	5.344	200	+0.14(+2.61%)
May 19, 2009	5.208	5.208	5.208	5.208	200	-0.38(-6.77%)
May 08, 2009		5.586	5.586	5.586	0	-0.00(-0.07%)
May 07, 2009	5.529	5.590	5.529	5.590	3,000	+0.42(+8.12%)
May 06, 2009	5.170	5.170	5.170	5.170	1,500	+0.25(+5.19%)
May 05, 2009	4.869	4.915	4.869	4.915	2,500	-0.13(-2.52%)

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.