Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.45	19.45	19.25	19.45	2,835	-0.67(-3.33%)
May 28, 2009	20.00	20.12	19.98	20.12	600	+0.12(+0.60%)
May 27, 2009	19.90	20.75	19.90	20.00	6,602	-0.65(-3.15%)
May 26, 2009	20.30	20.65	20.30	20.65	700	-0.05(-0.24%)
May 22, 2009	20.70	21.00	20.65	20.70	3,041	+0.85(+4.28%)
May 21, 2009	19.75	19.85	19.75	19.85	1,052	+0.90(+4.75%)
May 19, 2009	18.90	18.95	18.95	18.95	825	+0.05(+0.26%)
May 18, 2009	18.80	18.90	18.80	18.90	1,100	+1.25(+7.08%)
May 17, 2009	17.65	17.65	17.65	17.65	2,785	-0.35(-1.94%)
May 15, 2009	17.65	18.40	17.60	18.00	6,375	+1.25(+7.46%)
May 14, 2009	16.70	16.95	16.70	16.75	1,200	+0.50(+3.08%)
May 13, 2009	16.20	16.50	16.20	16.25	1,425	-0.40(-2.40%)
May 11, 2009	16.65	16.65	16.65	16.65	0	-0.40(-2.35%)
May 08, 2009	17.40	17.20	16.70	17.05	800	+0.55(+3.33%)
May 07, 2009	16.50	16.50	16.50	16.50	100	+0.10(+0.61%)
May 06, 2009	16.90	16.90	16.40	16.40	1,750	+0.00(+0.00%)
May 05, 2009	16.50	16.65	16.40	16.40	7,378	+0.65(+4.13%)
May 04, 2009	15.75	15.75	15.75	15.75	750	+0.70(+4.65%)
May 01, 2009	15.05	15.05	15.05	15.05	1,100	+0.00(+0.00%)
Apr 30, 2009	15.05	15.05	15.05	15.05	121	+0.15(+1.01%)
Apr 29, 2009	14.75	15.55	14.75	14.90	2,100	-0.60(-3.87%)
Apr 27, 2009		15.50	15.50	15.50	0	+0.25(+1.64%)
Apr 24, 2009	15.60	15.70	15.25	15.25	1,900	+0.45(+3.04%)
Apr 23, 2009	14.75	14.80	14.75	14.80	500	-0.10(-0.67%)
Apr 21, 2009		14.90	14.90	14.90	0	-0.65(-4.18%)
Apr 16, 2009		15.55	15.55	15.55	0	+0.00(+0.00%)
Apr 15, 2009	15.25	15.55	15.25	15.55	3,420	-0.72(-4.43%)
Apr 14, 2009	16.15	16.75	16.15	16.27	6,500	+0.27(+1.69%)
Apr 13, 2009	16.85	16.85	16.00	16.00	1,480	+0.15(+0.95%)
Apr 09, 2009	16.00	16.00	15.65	15.85	900	+0.45(+2.92%)
Apr 08, 2009	15.40	15.40	15.40	15.40	261	-1.00(-6.10%)
Apr 07, 2009	16.25	16.40	16.25	16.40	700	+0.45(+2.82%)
Apr 03, 2009		15.95	15.95	15.95	7,855	+0.85(+5.63%)
Apr 02, 2009	15.00	15.20	15.00	15.10	2,900	+1.40(+10.22%)
Apr 01, 2009	13.70	13.70	13.70	13.70	100	-0.70(-4.86%)
Mar 31, 2009	14.40	14.40	14.40	14.40	1,000	+0.60(+4.35%)
Mar 30, 2009	13.80	13.80	13.80	13.80	300	-0.40(-2.82%)
Mar 26, 2009	14.20	14.20	14.20	14.20	1,000	+0.20(+1.43%)
Mar 25, 2009	14.10	14.20	13.75	14.00	2,666	-0.12(-0.85%)
Mar 24, 2009	14.45	14.45	14.12	14.12	3,400	-0.43(-2.96%)
Mar 23, 2009	13.25	14.55	13.25	14.55	1,992	+0.80(+5.82%)
Mar 20, 2009	13.75	13.75	13.75	13.75	100	+0.50(+3.77%)
Mar 19, 2009	13.70	13.70	13.25	13.25	2,308	+0.25(+1.92%)
Mar 18, 2009	12.95	13.00	12.95	13.00	1,000	-0.80(-5.80%)
Mar 17, 2009	14.15	14.15	13.80	13.80	300	+0.70(+5.34%)
Mar 16, 2009	13.00	13.15	13.00	13.10	2,375	+0.60(+4.80%)
Mar 13, 2009	12.60	13.00	12.50	12.50	600	+0.00(+0.00%)
Mar 12, 2009	12.50	12.50	12.50	12.50	140	+0.70(+5.93%)
Mar 10, 2009		11.80	11.80	11.80	0	+0.00(+0.00%)
Mar 09, 2009	11.75	11.80	11.75	11.80	1,380	+0.30(+2.61%)
Mar 06, 2009	11.75	11.75	11.50	11.50	1,000	-0.20(-1.71%)
Mar 05, 2009	11.50	11.70	11.50	11.70	800	-0.05(-0.43%)
Mar 04, 2009	11.65	11.80	11.65	11.75	1,850	+0.75(+6.82%)
Mar 02, 2009	11.35	11.40	11.00	11.00	11,000	-0.35(-3.08%)
Feb 27, 2009	11.50	11.91	11.35	11.35	1,400	-0.55(-4.62%)
Feb 26, 2009	12.35	12.35	11.90	11.90	500	-0.01(-0.08%)
Feb 25, 2009	11.91	11.91	11.91	11.91	799	-0.59(-4.72%)
Feb 24, 2009	11.90	12.50	11.90	12.50	340	+1.00(+8.70%)
Feb 23, 2009	11.70	11.70	11.50	11.50	1,500	-0.20(-1.71%)
Feb 20, 2009	11.80	11.80	11.70	11.70	3,400	-0.55(-4.49%)
Feb 19, 2009	12.10	12.25	12.10	12.25	1,530	+0.25(+2.08%)
Feb 18, 2009	12.00	12.00	12.00	12.00	100	+0.00(+0.00%)
Feb 17, 2009	12.00	12.00	12.00	12.00	2,770	-0.50(-4.00%)
Feb 13, 2009	12.60	12.60	12.50	12.50	5,565	+0.10(+0.81%)
Feb 12, 2009	12.40	12.40	12.30	12.40	3,143	+0.10(+0.81%)
Feb 11, 2009	12.30	12.65	12.30	12.30	4,375	+0.30(+2.50%)
Feb 10, 2009	12.45	12.50	12.00	12.00	1,635	-0.60(-4.76%)
Feb 09, 2009	12.35	12.60	12.25	12.60	1,430	+0.60(+5.00%)
Feb 06, 2009	12.00	12.35	12.00	12.00	2,694	+0.15(+1.27%)
Feb 05, 2009	11.80	12.05	11.80	11.85	2,068	-0.15(-1.25%)
Feb 04, 2009	11.85	12.05	11.85	12.00	13,017	+0.35(+3.00%)
Feb 03, 2009	11.75	12.30	11.55	11.65	12,999	-0.30(-2.51%)
Feb 02, 2009	11.90	11.95	11.90	11.95	1,850	-0.40(-3.24%)
Jan 30, 2009	12.05	12.35	11.85	12.35	3,600	+0.25(+2.07%)
Jan 29, 2009	12.10	12.10	12.10	12.10	300	+0.05(+0.41%)
Jan 28, 2009	12.05	12.30	12.05	12.05	2,100	+0.50(+4.33%)
Jan 27, 2009	11.60	11.60	11.55	11.55	1,550	-0.35(-2.94%)
Jan 26, 2009	11.90	11.90	11.90	11.90	300	+0.20(+1.71%)
Jan 23, 2009	12.25	12.25	11.70	11.70	1,990	+0.20(+1.74%)
Jan 22, 2009	11.50	11.50	11.45	11.50	700	-0.50(-4.17%)
Jan 21, 2009	11.85	12.00	11.50	12.00	1,302	+0.40(+3.45%)
Jan 20, 2009	11.75	12.10	11.60	11.60	500	+0.20(+1.75%)
Jan 16, 2009	11.50	11.50	11.35	11.40	590	+0.00(+0.00%)
Jan 15, 2009		11.40	11.40	11.40	0	+0.00(+0.00%)
Jan 14, 2009	11.35	11.40	11.35	11.40	400	-0.80(-6.56%)
Jan 13, 2009	11.75	12.20	11.75	12.20	1,100	-0.20(-1.61%)
Jan 12, 2009	13.00	13.00	12.40	12.40	1,080	-1.10(-8.15%)
Jan 08, 2009		13.50	13.50	13.50	0	+0.00(+0.00%)
Jan 07, 2009	13.60	13.60	13.50	13.50	500	-0.25(-1.82%)
Jan 06, 2009	13.70	13.75	13.70	13.75	5,500	-0.15(-1.08%)
Jan 05, 2009	14.30	14.30	13.80	13.90	2,600	+1.10(+8.59%)
Jan 01, 2009		12.80	12.80	12.80	0	+0.00(+0.00%)
Dec 31, 2008	12.35	13.75	12.35	12.80	8,950	+0.70(+5.79%)
Dec 30, 2008	12.25	12.25	12.10	12.10	850	+0.65(+5.68%)
Dec 29, 2008		11.45	11.45	11.45	0	+0.00(+0.00%)
Dec 26, 2008	11.25	11.45	11.25	11.45	3,600	+0.05(+0.44%)
Dec 24, 2008	11.40	11.40	11.40	11.40	150	-0.10(-0.87%)
Dec 23, 2008		11.50	11.50	11.50	0	+0.00(+0.00%)
Dec 22, 2008	11.25	11.50	11.25	11.50	3,000	+0.15(+1.32%)
Dec 19, 2008	11.80	11.80	11.20	11.35	1,500	-1.70(-13.03%)
Dec 18, 2008	13.05	13.05	13.05	13.05	300	-0.15(-1.14%)
Dec 17, 2008	13.20	13.20	13.15	13.20	3,700	-0.05(-0.38%)
Dec 16, 2008	12.50	13.25	12.50	13.25	2,900	+0.75(+6.00%)
Dec 15, 2008	11.70	12.50	11.70	12.50	600	+0.60(+5.04%)
Dec 12, 2008	11.60	11.90	11.60	11.90	1,500	+0.65(+5.78%)
Dec 11, 2008	11.30	11.60	11.25	11.25	2,125	-0.05(-0.44%)
Dec 10, 2008	11.30	11.40	11.30	11.30	750	+0.10(+0.89%)
Dec 09, 2008	11.35	11.45	11.20	11.20	3,475	-0.30(-2.61%)
Dec 08, 2008	11.05	11.50	11.05	11.50	1,000	+1.05(+10.05%)
Dec 05, 2008	10.30	10.45	10.28	10.45	5,471	-0.25(-2.34%)
Dec 04, 2008	10.50	10.85	10.50	10.70	2,800	+0.45(+4.39%)
Dec 03, 2008	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Dec 02, 2008	10.20	10.25	10.20	10.25	800	+1.05(+11.41%)
Dec 01, 2008	9.350	9.700	9.200	9.200	2,350	-0.90(-8.91%)
Nov 28, 2008	10.10	10.10	10.10	10.10	200	-0.10(-0.98%)
Nov 26, 2008		10.20	10.20	10.20	500	+0.00(+0.00%)
Nov 25, 2008	11.00	11.00	10.20	10.20	1,720	+0.05(+0.49%)
Nov 24, 2008	9.550	10.15	9.500	10.15	4,196	+0.90(+9.73%)
Nov 21, 2008	9.850	9.850	9.250	9.250	3,570	-0.15(-1.60%)
Nov 20, 2008	9.400	10.05	9.400	9.400	4,525	-1.35(-12.56%)
Nov 19, 2008	9.900	10.75	9.900	10.75	250	-0.05(-0.46%)
Nov 18, 2008	10.25	10.80	10.25	10.80	350	+0.55(+5.37%)
Nov 17, 2008	10.50	10.50	10.25	10.25	4,900	+0.35(+3.54%)
Nov 14, 2008	10.05	10.05	9.900	9.900	700	+1.05(+11.86%)
Nov 13, 2008	8.850	8.850	8.750	8.850	2,835	+0.05(+0.57%)
Nov 12, 2008	9.000	9.000	8.800	8.800	2,390	-0.95(-9.74%)
Nov 11, 2008	8.750	9.750	8.750	9.750	800	+0.05(+0.52%)
Nov 10, 2008	9.650	9.700	9.650	9.700	400	+0.35(+3.74%)
Nov 07, 2008	9.250	9.350	9.150	9.350	1,600	-1.30(-12.21%)
Nov 06, 2008	10.65	10.65	10.65	10.65	0	+0.00(+0.00%)
Nov 05, 2008	10.80	10.80	10.65	10.65	1,002	-0.35(-3.18%)
Nov 04, 2008	11.00	11.00	10.80	11.00	1,200	+2.05(+22.91%)
Oct 31, 2008		8.950	8.950	8.950	0	+0.00(+0.00%)
Oct 30, 2008	9.100	9.100	8.950	8.950	1,100	-0.05(-0.56%)
Oct 29, 2008	9.000	9.000	9.000	9.000	100	+0.85(+10.43%)
Oct 28, 2008	7.200	8.150	7.000	8.150	4,240	+1.65(+25.38%)
Oct 27, 2008	6.450	6.750	6.450	6.500	3,120	-0.75(-10.34%)
Oct 24, 2008	7.250	7.900	6.400	7.250	9,735	-1.75(-19.44%)
Oct 23, 2008	9.000	9.050	8.250	9.000	1,450	+0.00(+0.00%)
Oct 22, 2008	9.000	9.750	9.000	9.000	2,110	+0.10(+1.12%)
Oct 21, 2008	8.900	9.950	8.900	8.900	1,900	-0.35(-3.78%)
Oct 20, 2008	9.250	9.250	8.850	9.250	6,550	+0.45(+5.11%)
Oct 17, 2008	8.800	8.800	8.800	8.800	1,150	+0.60(+7.32%)
Oct 16, 2008	8.200	8.250	7.700	8.200	7,238	-0.25(-2.96%)
Oct 15, 2008	8.450	9.850	7.850	8.450	3,380	+0.20(+2.42%)
Oct 14, 2008	7.000	8.800	8.250	8.250	1,556	+1.25(+17.86%)
Oct 13, 2008	7.000	7.450	6.500	7.000	3,670	+0.00(+0.00%)
Oct 10, 2008	7.000	7.250	5.400	7.000	4,614	-1.85(-20.90%)
Oct 09, 2008	8.850	9.900	8.850	8.850	6,720	-0.15(-1.67%)
Oct 08, 2008	9.000	9.000	8.450	9.000	4,511	-1.55(-14.69%)
Oct 07, 2008	9.500	10.70	9.500	10.55	8,417	+1.05(+11.05%)
Oct 06, 2008	9.500	11.75	9.500	9.500	7,647	-3.75(-28.30%)
Oct 03, 2008		13.25	13.25	13.25	0	+0.00(+0.00%)
Oct 02, 2008	13.25	13.25	12.75	13.25	810	+0.00(+0.00%)
Oct 01, 2008	13.25	14.00	13.25	13.25	3,500	-0.25(-1.85%)
Sep 30, 2008	13.50	14.10	12.90	13.50	800	-0.60(-4.26%)
Sep 29, 2008	15.05	14.80	13.80	14.10	5,075	-0.95(-6.31%)
Sep 26, 2008	15.05	15.70	15.00	15.05	2,200	-0.60(-3.83%)
Sep 25, 2008	15.65	15.65	15.65	15.65	0	+0.00(+0.00%)
Sep 24, 2008	15.65	15.65	15.55	15.65	4,800	-0.10(-0.63%)
Sep 23, 2008	14.50	15.75	15.20	15.75	2,500	+1.25(+8.62%)
Sep 22, 2008	14.50	15.00	14.00	14.50	6,296	+1.00(+7.41%)
Sep 19, 2008	13.50	14.75	13.50	13.50	4,516	+2.10(+18.42%)
Sep 18, 2008	11.40	12.20	11.40	11.40	1,741	-1.10(-8.80%)
Sep 17, 2008	12.50	12.75	12.20	12.50	1,780	-0.60(-4.58%)
Sep 16, 2008	13.10	14.00	12.70	13.10	7,557	+0.10(+0.77%)
Sep 15, 2008	13.00	14.25	13.00	13.00	4,340	-1.10(-7.80%)
Sep 12, 2008	14.10	14.50	13.95	14.10	6,350	-0.15(-1.05%)
Sep 11, 2008	14.25	14.25	13.25	14.25	2,700	+0.10(+0.71%)
Sep 10, 2008	14.15	14.55	14.00	14.15	8,641	-0.10(-0.70%)
Sep 09, 2008	14.25	15.05	14.25	14.25	3,790	-1.45(-9.24%)
Sep 08, 2008	15.70	16.00	15.65	15.70	1,800	+0.50(+3.29%)
Sep 05, 2008	15.20	17.00	14.60	15.20	13,239	-0.40(-2.56%)
Sep 04, 2008	15.60	16.00	14.65	15.60	3,780	-0.20(-1.27%)
Sep 03, 2008	15.80	16.30	15.60	15.80	5,301	-1.20(-7.06%)
Sep 02, 2008	17.00	17.00	17.00	17.00	2,700	-0.45(-2.58%)
Aug 29, 2008	17.45	17.50	17.45	17.45	575	-0.05(-0.29%)
Aug 28, 2008	17.75	17.75	17.30	17.50	3,276	-0.25(-1.41%)
Aug 27, 2008	17.75	17.75	17.15	17.75	4,988	+0.80(+4.72%)
Aug 26, 2008	16.95	17.10	16.75	16.95	500	+0.05(+0.30%)
Aug 25, 2008	16.90	17.50	16.90	16.90	900	-0.10(-0.59%)
Aug 22, 2008	17.00	17.35	16.55	17.00	1,452	+0.35(+2.10%)
Aug 21, 2008	16.65	17.75	16.60	16.65	2,905	-0.35(-2.06%)
Aug 20, 2008	17.00	17.45	16.85	17.00	7,700	+0.40(+2.41%)
Aug 19, 2008	16.55	16.95	16.50	16.60	1,350	+0.05(+0.30%)
Aug 18, 2008	16.55	17.15	16.50	16.55	3,100	+0.20(+1.22%)
Aug 15, 2008	16.35	17.20	16.25	16.35	1,750	-0.50(-2.97%)
Aug 14, 2008	16.85	17.15	16.65	16.85	740	+0.40(+2.43%)
Aug 13, 2008	16.45	16.50	16.00	16.45	4,060	+0.85(+5.45%)
Aug 12, 2008	15.65	16.10	15.25	15.60	8,926	-0.05(-0.32%)
Aug 11, 2008	15.65	16.75	15.65	15.65	5,137	-1.10(-6.57%)
Aug 08, 2008	16.75	16.90	16.35	16.75	1,706	-0.15(-0.89%)
Aug 07, 2008	16.90	17.00	16.45	16.90	3,800	-1.10(-6.11%)
Aug 06, 2008	18.00	18.00	17.00	18.00	8,066	+1.10(+6.51%)
Aug 05, 2008	16.90	17.00	16.50	16.90	8,255	-1.75(-9.38%)
Aug 04, 2008	18.65	19.10	18.50	18.65	12,103	-1.00(-5.09%)
Aug 01, 2008	19.65	19.75	19.00	19.65	1,050	+0.40(+2.08%)
Jul 31, 2008	19.11	19.75	19.00	19.25	6,188	+0.14(+0.73%)
Jul 30, 2008	20.15	19.65	19.00	19.11	11,162	-1.04(-5.16%)
Jul 29, 2008	20.15	20.30	19.50	20.15	10,933	-0.70(-3.36%)
Jul 28, 2008	20.85	21.35	20.85	20.85	11,983	-1.00(-4.58%)
Jul 25, 2008	21.85	22.00	21.80	21.85	5,321	-1.05(-4.59%)
Jul 24, 2008	22.90	23.00	22.10	22.90	1,871	+0.10(+0.44%)
Jul 23, 2008	22.80	23.75	22.70	22.80	5,020	-1.70(-6.94%)
Jul 22, 2008	24.50	24.50	22.45	24.50	4,139	+2.80(+12.90%)
Jul 21, 2008	22.80	22.75	21.70	21.70	9,810	-1.10(-4.82%)
Jul 18, 2008	22.80	23.10	22.75	22.80	7,370	-0.70(-2.98%)
Jul 17, 2008	23.65	23.50	22.85	23.50	7,939	-0.15(-0.63%)
Jul 16, 2008	23.65	23.90	23.25	23.65	4,658	-0.25(-1.05%)
Jul 15, 2008	23.90	24.25	22.75	23.90	8,490	+1.20(+5.29%)
Jul 14, 2008	22.70	24.25	22.70	22.70	8,620	-0.65(-2.78%)
Jul 11, 2008	23.35	23.50	22.95	23.35	8,289	+0.70(+3.09%)
Jul 10, 2008	22.65	22.75	22.51	22.65	5,625	-0.05(-0.22%)
Jul 09, 2008	22.70	24.00	22.65	22.70	6,869	-1.05(-4.42%)
Jul 08, 2008	23.75	24.00	22.45	23.75	9,266	+2.25(+10.47%)
Jul 07, 2008	21.50	23.75	21.25	21.50	17,768	-2.50(-10.42%)
Jul 04, 2008	24.00	24.00	23.00	24.00	6,150	+0.00(+0.00%)
Jul 03, 2008	24.00	24.00	23.00	24.00	6,150	+0.15(+0.63%)
Jul 02, 2008	23.85	24.15	23.35	23.85	12,402	+0.85(+3.70%)
Jul 01, 2008	23.00	23.25	22.25	23.00	17,670	+0.90(+4.07%)
Jun 30, 2008	22.10	22.40	21.55	22.10	4,471	+0.15(+0.68%)
Jun 27, 2008	21.95	22.00	21.20	21.95	4,208	+0.10(+0.46%)
Jun 26, 2008	21.85	21.90	21.05	21.85	3,651	+0.30(+1.39%)
Jun 25, 2008	21.55	21.55	20.90	21.55	1,501	+0.35(+1.65%)
Jun 24, 2008	21.20	21.20	21.15	21.20	2,965	-0.05(-0.24%)
Jun 23, 2008	22.20	21.50	21.10	21.25	12,845	-0.95(-4.28%)
Jun 20, 2008	22.20	22.40	21.75	22.20	5,880	+0.95(+4.47%)
Jun 19, 2008	21.25	22.25	21.25	21.25	1,525	+0.15(+0.71%)
Jun 18, 2008	21.10	21.55	20.25	21.10	12,369	+0.35(+1.69%)
Jun 17, 2008	20.75	21.00	20.20	20.75	36,753	-0.65(-3.04%)
Jun 16, 2008	21.40	22.00	21.10	21.40	11,300	-0.15(-0.70%)
Jun 13, 2008	21.55	22.00	21.15	21.55	27,570	-0.50(-2.27%)
Jun 12, 2008	22.05	22.10	21.50	22.05	6,715	+0.00(+0.00%)
Jun 11, 2008	22.05	22.15	21.75	22.05	10,575	-0.15(-0.68%)
Jun 10, 2008	22.20	22.35	21.60	22.20	21,535	-0.70(-3.06%)
Jun 09, 2008	22.90	22.90	22.00	22.90	15,945	+0.15(+0.66%)
Jun 06, 2008	22.75	23.00	22.50	22.75	33,442	-0.05(-0.22%)
Jun 05, 2008	22.80	22.80	22.35	22.80	25,241	-0.95(-4.00%)
Jun 04, 2008	23.75	23.75	22.75	23.75	34,967	+0.00(+0.00%)
Jun 03, 2008	23.75	24.00	23.60	23.75	37,499	+0.10(+0.42%)

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.