Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.80	14.30	13.80	14.30	1,599	+0.70(+5.15%)
May 28, 2009	13.60	13.60	13.60	13.60	1,600	-0.37(-2.68%)
May 27, 2009	13.75	14.00	13.71	13.97	3,200	+0.27(+2.00%)
May 26, 2009	13.97	13.97	13.70	13.70	1,250	-0.20(-1.44%)
May 22, 2009	13.75	13.90	13.75	13.90	1,200	+0.01(+0.07%)
May 21, 2009	13.88	13.89	13.88	13.89	967	+0.24(+1.78%)
May 20, 2009	13.97	13.97	13.47	13.65	5,549	-0.16(-1.18%)
May 19, 2009	13.90	13.90	13.81	13.81	1,000	-0.21(-1.49%)
May 18, 2009	13.05	14.02	13.05	14.02	5,800	+1.16(+9.02%)
May 14, 2009	12.86	13.10	12.86	12.86	1,477	+0.00(+0.00%)
May 13, 2009	13.00	13.04	12.86	12.86	4,785	-0.04(-0.31%)
May 12, 2009	12.97	13.47	12.90	12.90	3,050	-0.02(-0.15%)
May 08, 2009	12.86	12.92	12.92	12.92	2,000	+0.05(+0.37%)
May 07, 2009	13.00	13.00	12.87	12.87	1,565	-0.23(-1.73%)
May 06, 2009	13.10	13.10	13.10	13.10	900	-0.12(-0.91%)
May 05, 2009	13.20	13.22	13.20	13.22	3,000	+0.12(+0.92%)
May 04, 2009	13.10	13.10	13.10	13.10	100	+0.00(+0.00%)
May 01, 2009	13.23	13.24	13.00	13.10	5,035	-0.40(-2.96%)
Apr 30, 2009	13.50	13.50	13.50	13.50	100	-0.06(-0.44%)
Apr 28, 2009	13.56	13.56	13.56	13.56	100	+0.00(+0.00%)
Apr 27, 2009	13.61	13.61	13.56	13.56	400	-0.04(-0.29%)
Apr 24, 2009	13.80	13.80	13.59	13.60	500	-0.20(-1.45%)
Apr 23, 2009	13.80	13.80	13.80	13.80	300	+0.09(+0.66%)
Apr 21, 2009	13.40	13.71	13.71	13.71	4,800	+0.33(+2.47%)
Apr 20, 2009	14.17	14.17	13.38	13.38	4,200	-0.32(-2.34%)
Apr 17, 2009	13.45	14.48	13.45	13.70	10,600	+0.54(+4.10%)
Apr 16, 2009	13.20	13.24	13.05	13.16	5,593	-0.26(-1.94%)
Apr 15, 2009	13.00	13.78	12.80	13.42	15,900	+0.67(+5.25%)
Apr 14, 2009	12.75	12.75	12.75	12.75	500	-0.10(-0.78%)
Apr 13, 2009	12.37	12.85	12.37	12.85	1,000	+0.48(+3.88%)
Apr 09, 2009	12.37	12.37	12.25	12.37	1,000	+0.17(+1.39%)
Apr 08, 2009	12.20	12.20	12.20	12.20	650	+0.14(+1.16%)
Apr 07, 2009	12.05	12.48	12.05	12.06	2,700	+0.06(+0.50%)
Apr 06, 2009	12.00	12.00	11.84	12.00	3,700	+0.00(+0.00%)
Apr 03, 2009	11.88	12.00	11.80	12.00	4,408	+0.08(+0.67%)
Apr 02, 2009	11.92	11.92	11.92	11.92	900	+0.12(+1.02%)
Apr 01, 2009	11.79	11.80	11.79	11.80	800	+0.07(+0.60%)
Mar 31, 2009	11.73	11.74	11.73	11.73	1,300	-0.08(-0.68%)
Mar 30, 2009	11.75	11.83	11.75	11.81	3,000	-0.14(-1.17%)
Mar 24, 2009	12.65	11.95	11.95	11.95	4,800	-0.75(-5.91%)
Mar 23, 2009	12.18	12.95	12.18	12.70	1,700	+0.92(+7.81%)
Mar 19, 2009	11.80	11.80	11.78	11.78	600	-0.27(-2.24%)
Mar 17, 2009	11.78	12.05	12.05	12.05	3,100	+0.27(+2.29%)
Mar 16, 2009	11.82	11.82	11.78	11.78	2,415	-0.22(-1.83%)
Mar 13, 2009	12.00	12.00	12.00	12.00	0	+0.22(+1.87%)
Mar 12, 2009	11.95	11.95	11.78	11.78	3,550	-0.17(-1.42%)
Mar 11, 2009	11.95	11.95	11.95	11.95	100	+0.00(+0.00%)
Mar 10, 2009	11.80	11.95	11.78	11.95	4,215	+0.15(+1.27%)
Mar 09, 2009	11.78	11.83	11.78	11.80	4,850	+0.01(+0.08%)
Mar 06, 2009	11.77	11.83	11.73	11.79	0	-0.05(-0.38%)
Mar 05, 2009	11.89	11.89	11.73	11.84	4,548	-0.32(-2.67%)
Mar 04, 2009	12.62	12.62	12.05	12.16	5,100	-0.99(-7.51%)
Mar 02, 2009	13.49	13.59	13.00	13.15	2,600	+0.57(+4.52%)
Feb 27, 2009	12.75	12.75	12.46	12.58	0	+0.00(+0.00%)
Feb 26, 2009	12.75	12.75	12.46	12.58	2,700	-0.12(-0.91%)
Feb 25, 2009	13.00	13.36	12.70	12.70	1,900	-0.23(-1.77%)
Feb 24, 2009	12.05	12.98	12.05	12.92	6,000	+1.19(+10.18%)
Feb 23, 2009	11.83	11.83	11.73	11.73	606	-0.20(-1.68%)
Feb 20, 2009	11.93	11.93	11.73	11.93	7,376	+0.18(+1.53%)
Feb 19, 2009	11.75	11.84	11.75	11.75	10,606	+0.00(+0.00%)
Feb 18, 2009	11.80	11.82	11.75	11.75	1,700	-0.05(-0.42%)
Feb 17, 2009	11.86	11.92	11.80	11.80	5,200	-0.06(-0.55%)
Feb 13, 2009	11.86	11.86	11.86	11.86	550	-0.02(-0.13%)
Feb 12, 2009	12.00	12.50	11.84	11.88	600	-0.08(-0.67%)
Feb 11, 2009	11.80	11.96	11.73	11.96	7,396	+0.10(+0.84%)
Feb 10, 2009	11.80	11.86	11.78	11.86	3,000	+0.13(+1.11%)
Feb 09, 2009	11.90	11.90	11.72	11.73	7,480	-0.17(-1.43%)
Feb 06, 2009	11.60	11.90	11.60	11.90	2,300	+0.23(+1.97%)
Feb 05, 2009	11.32	11.67	11.32	11.67	7,173	+0.36(+3.18%)
Feb 04, 2009	11.07	11.31	11.07	11.31	4,680	+0.28(+2.54%)
Feb 03, 2009	10.65	11.03	10.65	11.03	8,610	+0.43(+4.06%)
Feb 02, 2009	11.05	11.13	10.10	10.60	30,750	-0.45(-4.07%)
Jan 30, 2009	11.01	11.09	11.01	11.05	0	+0.00(+0.00%)
Jan 29, 2009	11.36	11.36	11.05	11.05	6,300	-0.25(-2.21%)
Jan 28, 2009	11.25	11.42	11.25	11.30	2,590	+0.04(+0.36%)
Jan 27, 2009	12.10	12.10	11.21	11.26	10,828	-0.84(-6.94%)
Jan 26, 2009	12.10	12.12	12.10	12.10	300	-0.10(-0.82%)
Jan 23, 2009	12.62	12.62	12.20	12.20	3,899	-0.42(-3.33%)
Jan 22, 2009	13.55	13.55	12.50	12.62	3,386	-1.08(-7.88%)
Jan 21, 2009	13.70	13.70	13.70	13.70	0	+0.00(+0.00%)
Jan 20, 2009	13.70	13.70	13.70	13.70	1,200	+0.09(+0.66%)
Jan 16, 2009	13.80	13.80	13.61	13.61	4,700	-0.34(-2.44%)
Jan 15, 2009	13.70	13.95	13.70	13.95	400	+0.47(+3.49%)
Jan 14, 2009	13.48	13.48	13.15	13.48	2,600	+0.13(+0.97%)
Jan 13, 2009	13.60	13.60	12.44	13.35	6,500	-0.25(-1.84%)
Jan 12, 2009	13.21	13.60	13.02	13.60	1,612	+0.10(+0.74%)
Jan 09, 2009	12.75	14.00	12.51	13.50	10,398	+0.75(+5.88%)
Jan 08, 2009	12.75	12.75	12.75	12.75	1,000	+0.09(+0.71%)
Jan 07, 2009	11.90	13.00	11.90	12.66	5,800	+0.96(+8.21%)
Jan 06, 2009	11.45	11.70	11.45	11.70	400	+0.48(+4.28%)
Jan 05, 2009	10.63	11.25	10.63	11.22	7,581	+0.67(+6.35%)
Jan 02, 2009	10.55	10.55	10.55	10.55	0	+0.15(+1.44%)
Jan 01, 2009	10.14	10.40	10.02	10.40	0	+0.00(+0.00%)
Dec 31, 2008	10.14	10.40	10.02	10.40	8,500	+0.15(+1.46%)
Dec 30, 2008	10.50	10.50	9.770	10.25	17,974	-0.25(-2.38%)
Dec 29, 2008	10.95	10.95	10.40	10.50	8,320	-0.13(-1.26%)
Dec 26, 2008	10.68	10.68	10.63	10.63	1,600	-0.02(-0.15%)
Dec 24, 2008	10.52	10.65	10.52	10.65	0	+0.00(+0.00%)
Dec 23, 2008	10.52	10.65	10.52	10.65	900	-0.05(-0.47%)
Dec 22, 2008	10.70	10.70	10.70	10.70	0	+0.00(+0.00%)
Dec 19, 2008	10.62	10.70	10.55	10.70	800	+0.32(+3.08%)
Dec 18, 2008	10.77	10.77	9.860	10.38	16,924	-0.57(-5.21%)
Dec 17, 2008	10.20	10.95	10.20	10.95	1,600	+0.90(+8.96%)
Dec 16, 2008	9.580	10.05	9.580	10.05	2,200	+0.53(+5.57%)
Dec 13, 2008		9.520	9.520	9.520	0	+0.00(+0.00%)
Dec 12, 2008	9.440	9.520	9.110	9.520	2,825	+0.18(+1.97%)
Dec 11, 2008	10.25	10.25	9.120	9.336	7,939	-1.03(-9.97%)
Dec 10, 2008	11.15	11.15	10.37	10.37	8,156	-0.76(-6.83%)
Dec 09, 2008	11.38	11.40	11.13	11.13	2,247	+0.04(+0.36%)
Dec 08, 2008	11.30	11.30	10.81	11.09	2,200	-0.16(-1.42%)
Dec 05, 2008	11.77	12.15	10.70	11.25	6,682	-0.93(-7.64%)
Dec 04, 2008	11.80	12.18	11.80	12.18	878	+0.33(+2.78%)
Dec 03, 2008	10.75	11.85	10.75	11.85	1,900	+1.25(+11.79%)
Dec 02, 2008	10.60	10.60	10.60	10.60	600	+0.00(+0.00%)
Dec 01, 2008	10.40	10.60	10.37	10.60	5,102	+0.08(+0.76%)
Nov 28, 2008	10.52	10.52	10.52	10.52	700	+0.05(+0.48%)
Nov 26, 2008	10.60	10.60	10.47	10.47	1,465	-0.13(-1.23%)
Nov 25, 2008	10.60	10.60	10.60	10.60	0	+0.00(+0.00%)
Nov 24, 2008	10.25	11.48	10.15	10.60	6,000	+0.66(+6.64%)
Nov 21, 2008	10.63	11.25	9.940	9.940	11,000	-0.66(-6.23%)
Nov 20, 2008	10.50	10.60	10.44	10.60	5,200	+0.10(+0.95%)
Nov 19, 2008	10.75	10.75	10.50	10.50	1,700	-0.64(-5.75%)
Nov 18, 2008	11.63	11.73	11.14	11.14	3,725	-0.56(-4.79%)
Nov 17, 2008	12.02	12.02	11.70	11.70	6,100	-0.32(-2.66%)
Nov 14, 2008	12.02	12.02	12.02	12.02	500	+0.12(+1.01%)
Nov 13, 2008	13.07	13.07	11.90	11.90	4,310	-1.25(-9.51%)
Nov 12, 2008	13.15	13.15	13.15	13.15	0	+0.00(+0.00%)
Nov 11, 2008	14.00	14.00	13.15	13.15	9,320	-1.15(-8.04%)
Nov 07, 2008	14.05	14.30	14.30	14.30	1,700	+0.25(+1.78%)
Nov 06, 2008	13.69	14.05	13.69	14.05	3,000	+0.35(+2.55%)
Nov 05, 2008	12.77	13.70	12.77	13.70	1,700	+0.95(+7.45%)
Nov 04, 2008	12.79	12.89	12.75	12.75	1,000	-0.25(-1.92%)
Nov 03, 2008	13.00	13.00	12.71	13.00	2,886	+0.00(+0.00%)
Oct 31, 2008	12.80	13.00	12.65	13.00	1,320	+0.10(+0.78%)
Oct 30, 2008	12.50	12.90	12.30	12.90	2,723	+0.30(+2.38%)
Oct 29, 2008	12.60	12.60	12.60	12.60	0	+0.00(+0.00%)
Oct 28, 2008	12.60	12.60	12.60	12.60	200	+0.35(+2.86%)
Oct 25, 2008		12.25	12.25	12.25	0	+0.00(+0.00%)
Oct 24, 2008	12.25	12.35	12.25	12.25	1,440	-0.25(-2.00%)
Oct 23, 2008	11.00	13.20	11.00	12.50	12,400	+1.77(+16.50%)
Oct 22, 2008	10.73	10.73	10.73	10.73	100	-0.12(-1.11%)
Oct 21, 2008	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
Oct 20, 2008	10.59	10.85	10.59	10.85	871	+0.26(+2.46%)
Oct 17, 2008	10.90	10.90	10.53	10.59	2,441	-0.41(-3.73%)
Oct 16, 2008	10.40	11.00	10.40	11.00	2,000	+0.45(+4.27%)
Oct 15, 2008	11.00	11.10	10.55	10.55	2,100	-0.45(-4.09%)
Oct 14, 2008	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Oct 13, 2008	10.75	11.00	10.75	11.00	300	+0.50(+4.76%)
Oct 10, 2008	10.50	10.50	10.50	10.50	200	+0.00(+0.00%)
Oct 09, 2008	9.940	10.50	9.940	10.50	2,000	+0.55(+5.53%)
Oct 08, 2008	10.91	10.91	9.900	9.950	9,100	-1.05(-9.55%)
Oct 07, 2008	11.20	11.77	11.00	11.00	5,265	+0.10(+0.92%)
Oct 06, 2008	12.21	12.85	10.75	10.90	9,825	-1.94(-15.11%)
Oct 03, 2008	13.50	13.50	12.84	12.84	3,800	-0.86(-6.28%)
Oct 02, 2008	14.25	14.25	13.70	13.70	2,000	-0.30(-2.14%)
Oct 01, 2008	13.95	14.00	13.95	14.00	1,100	+0.22(+1.60%)
Sep 30, 2008	14.00	14.00	13.75	13.78	3,100	-0.47(-3.30%)
Sep 29, 2008	14.25	14.25	14.25	14.25	200	-0.30(-2.06%)
Sep 26, 2008	14.10	14.55	14.10	14.55	0	+0.55(+3.93%)
Sep 25, 2008	13.80	14.25	13.80	14.00	5,500	+0.25(+1.82%)
Sep 24, 2008	13.75	13.75	13.75	13.75	1,200	+0.05(+0.36%)
Sep 23, 2008	14.05	14.05	13.70	13.70	1,514	-0.55(-3.86%)
Sep 22, 2008	13.75	14.46	13.75	14.25	4,800	+0.32(+2.33%)
Sep 19, 2008	14.05	14.25	13.63	13.93	0	-0.03(-0.21%)
Sep 17, 2008	13.96	13.96	13.96	13.96	0	+0.00(+0.00%)
Sep 16, 2008	14.50	14.50	13.96	13.96	6,236	-0.72(-4.94%)
Sep 15, 2008	14.68	14.68	14.68	14.68	0	+0.00(+0.00%)
Sep 12, 2008	14.70	14.70	14.68	14.68	200	+0.08(+0.55%)
Sep 11, 2008	14.60	14.60	14.60	14.60	100	+0.10(+0.69%)
Sep 10, 2008	14.47	14.65	14.47	14.50	2,700	+0.13(+0.90%)
Sep 09, 2008	14.37	14.37	14.37	14.37	0	+0.00(+0.00%)
Sep 08, 2008	14.37	14.37	14.37	14.37	3,200	+0.00(+0.00%)
Sep 05, 2008	14.37	14.37	14.37	14.37	0	+0.05(+0.35%)
Sep 04, 2008	14.80	14.90	14.32	14.32	6,360	-0.43(-2.92%)
Sep 02, 2008	14.75	14.75	14.75	14.75	0	+0.00(+0.00%)
Aug 29, 2008	14.77	14.78	14.75	14.75	1,254	-0.05(-0.34%)
Aug 28, 2008	15.16	15.16	14.80	14.80	5,900	+0.20(+1.37%)
Aug 27, 2008	14.60	14.60	14.60	14.60	0	+0.00(+0.00%)
Aug 26, 2008	14.70	14.83	14.60	14.60	4,800	+0.10(+0.69%)
Aug 25, 2008	14.25	14.50	14.25	14.50	420	+0.25(+1.75%)
Aug 22, 2008	14.35	14.50	14.25	14.25	1,100	-0.05(-0.35%)
Aug 21, 2008	14.26	14.39	14.11	14.30	5,400	+0.00(+0.00%)
Aug 20, 2008	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
Aug 19, 2008	14.30	14.30	14.30	14.30	100	+0.06(+0.42%)
Aug 18, 2008	14.55	14.55	14.24	14.24	4,682	-0.25(-1.72%)
Aug 15, 2008	14.30	14.49	14.30	14.49	0	+0.24(+1.68%)
Aug 14, 2008	14.10	14.40	14.10	14.25	3,075	+0.25(+1.79%)
Aug 13, 2008	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Aug 12, 2008	13.80	14.09	13.80	14.00	3,585	+0.24(+1.74%)
Aug 11, 2008	13.80	13.80	13.76	13.76	200	-0.09(-0.65%)
Aug 08, 2008	13.85	13.85	13.85	13.85	1,500	+0.14(+1.02%)
Aug 07, 2008	13.67	13.71	13.67	13.71	1,301	+0.04(+0.29%)
Aug 06, 2008	13.61	13.67	13.46	13.67	6,300	+0.00(+0.00%)
Aug 05, 2008	13.64	13.67	13.64	13.67	1,100	+0.04(+0.29%)
Aug 04, 2008	13.70	13.70	13.63	13.63	1,242	-0.12(-0.87%)
Aug 01, 2008	13.75	13.75	13.75	13.75	900	-0.04(-0.29%)
Jul 31, 2008	14.00	14.00	13.75	13.79	7,984	-0.31(-2.20%)
Jul 30, 2008	14.10	14.10	14.10	14.10	700	-0.08(-0.56%)
Jul 29, 2008	14.18	14.18	13.67	14.18	3,000	+0.52(+3.84%)
Jul 28, 2008	13.67	13.67	13.66	13.66	400	+0.01(+0.04%)
Jul 25, 2008	13.65	13.65	13.65	13.65	700	-0.06(-0.44%)
Jul 24, 2008	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Jul 23, 2008	13.83	13.83	13.64	13.71	3,900	-0.29(-2.07%)
Jul 22, 2008	14.00	14.00	14.00	14.00	300	+0.00(+0.00%)
Jul 21, 2008	13.67	14.05	13.67	14.00	3,150	+0.29(+2.12%)
Jul 18, 2008	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Jul 17, 2008	13.71	13.71	13.71	13.71	900	+0.09(+0.66%)
Jul 16, 2008	13.62	13.62	13.62	13.62	200	-0.03(-0.22%)
Jul 15, 2008	13.67	13.67	13.65	13.65	1,198	-0.01(-0.07%)
Jul 14, 2008	13.65	13.66	13.65	13.66	300	-0.09(-0.65%)
Jul 11, 2008	13.65	13.75	13.65	13.75	2,200	+0.15(+1.10%)
Jul 10, 2008	13.64	13.64	13.60	13.60	1,400	-0.04(-0.29%)
Jul 09, 2008	13.64	13.64	13.64	13.64	600	-0.02(-0.15%)
Jul 08, 2008	13.66	13.66	13.66	13.66	200	+0.00(+0.00%)
Jul 07, 2008	13.66	13.66	13.66	13.66	0	+0.00(+0.00%)
Jul 04, 2008	13.66	13.66	13.66	13.66	600	+0.00(+0.00%)
Jul 03, 2008	13.66	13.66	13.66	13.66	600	+0.06(+0.44%)
Jul 02, 2008	13.60	13.60	13.60	13.60	100	-0.02(-0.15%)
Jul 01, 2008	13.62	13.71	13.56	13.62	4,835	+0.04(+0.29%)
Jun 30, 2008	13.49	13.58	13.49	13.58	2,600	+0.08(+0.59%)
Jun 27, 2008	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Jun 26, 2008	13.46	13.50	13.45	13.50	1,700	+0.10(+0.75%)
Jun 25, 2008	13.30	13.50	13.30	13.40	5,200	+0.00(+0.00%)
Jun 24, 2008	13.44	13.44	13.40	13.40	2,100	-0.25(-1.83%)
Jun 23, 2008	13.65	13.65	13.65	13.65	0	+0.00(+0.00%)
Jun 20, 2008	13.72	13.72	13.64	13.65	3,600	-0.15(-1.09%)
Jun 19, 2008	13.80	13.90	13.80	13.80	2,300	-0.14(-1.00%)
Jun 18, 2008	14.00	14.00	13.94	13.94	1,100	-0.11(-0.78%)
Jun 17, 2008	14.05	14.05	14.05	14.05	0	+0.00(+0.00%)
Jun 16, 2008	14.01	14.05	14.00	14.05	1,600	-0.08(-0.57%)
Jun 13, 2008	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Jun 12, 2008	14.13	14.13	14.13	14.13	400	+0.03(+0.21%)
Jun 11, 2008	14.25	14.25	14.10	14.10	2,500	-0.24(-1.67%)
Jun 10, 2008	14.34	14.50	14.34	14.34	1,300	-0.12(-0.83%)
Jun 09, 2008	14.46	14.46	14.46	14.46	100	-0.08(-0.55%)
Jun 06, 2008	14.48	14.54	14.48	14.54	600	+0.06(+0.41%)
Jun 05, 2008	14.50	14.50	14.48	14.48	1,000	-0.12(-0.82%)
Jun 04, 2008	14.50	14.60	14.50	14.60	4,400	+0.06(+0.41%)
Jun 03, 2008	14.70	14.70	14.54	14.54	2,600	-0.20(-1.36%)

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.