Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.67	12.75	12.49	12.49	47,758	+0.03(+0.20%)
Apr 29, 2009	12.42	12.47	12.38	12.47	3,609	+0.41(+3.44%)
Apr 28, 2009	12.14	12.24	12.05	12.05	13,461	-0.04(-0.36%)
Apr 27, 2009	12.25	12.32	12.04	12.10	3,609	-0.23(-1.90%)
Apr 24, 2009	12.26	12.48	12.18	12.33	36,960	+0.35(+2.95%)
Apr 23, 2009	12.01	12.02	11.73	11.98	58,309	+0.12(+1.03%)
Apr 22, 2009	12.18	12.22	11.86	11.86	61,131	-0.07(-0.57%)
Apr 21, 2009	11.61	11.92	11.60	11.92	56,524	+0.46(+4.02%)
Apr 20, 2009	11.97	11.97	11.46	11.46	18,603	-0.58(-4.81%)
Apr 17, 2009	12.10	12.10	12.04	12.04	10,165	-0.10(-0.86%)
Apr 16, 2009	11.90	12.25	11.72	12.15	26,097	+0.34(+2.90%)
Apr 15, 2009	11.46	11.81	11.45	11.81	48,780	+0.32(+2.79%)
Apr 14, 2009	11.71	11.92	11.48	11.48	31,906	-0.40(-3.36%)
Apr 13, 2009	11.88	11.88	11.88	11.88	832	-0.01(-0.06%)
Apr 09, 2009	11.56	11.89	11.56	11.89	7,174	+0.75(+6.69%)
Apr 08, 2009	11.10	11.16	10.99	11.15	33,319	+0.15(+1.38%)
Apr 07, 2009	11.16	11.16	11.00	11.00	8,199	-0.39(-3.45%)
Apr 06, 2009	11.36	11.39	11.26	11.39	9,440	-0.17(-1.49%)
Apr 03, 2009	11.26	11.56	11.19	11.56	16,307	+0.70(+6.43%)
Apr 01, 2009	10.86	10.86	10.86	10.86	277	+0.11(+1.01%)
Mar 31, 2009	10.28	10.76	10.28	10.75	5,461	+0.25(+2.37%)
Mar 30, 2009	9.324	10.56	9.112	10.51	27,480	-0.72(-6.39%)
Mar 26, 2009	10.84	11.23	10.84	11.22	39,053	+0.51(+4.74%)
Mar 25, 2009	10.71	10.71	10.71	10.71	1,388	-0.14(-1.26%)
Mar 23, 2009	10.85	10.85	10.85	10.85	0	+0.60(+5.87%)
Mar 20, 2009	10.43	10.49	10.20	10.25	8,607	-0.36(-3.43%)
Mar 19, 2009	10.74	10.81	10.61	10.61	17,906	+0.19(+1.80%)
Mar 18, 2009	10.16	10.43	10.16	10.43	832	+0.09(+0.84%)
Mar 17, 2009	10.05	10.34	10.05	10.34	5,830	+0.33(+3.29%)
Mar 16, 2009	10.26	10.34	10.01	10.01	5,092	-0.09(-0.92%)
Mar 13, 2009	10.11	10.11	9.980	10.10	0	+0.10(+0.99%)
Mar 12, 2009	9.573	10.00	9.555	10.00	12,134	+0.36(+3.70%)
Mar 11, 2009	9.670	9.670	9.648	9.648	832	+0.72(+8.11%)
Mar 10, 2009	8.924	8.924	8.924	8.924	0	+0.00(+0.00%)
Mar 09, 2009	8.924	8.924	8.924	8.924	1,665	+0.05(+0.53%)
Mar 06, 2009	9.108	9.169	8.758	8.878	0	-0.12(-1.35%)
Mar 05, 2009	9.063	9.063	8.999	8.999	1,477	-0.52(-5.46%)
Mar 04, 2009	9.425	9.526	9.396	9.519	6,236	+0.09(+0.92%)
Mar 02, 2009	9.825	9.839	9.432	9.432	7,760	-0.60(-5.96%)
Feb 27, 2009	9.969	10.22	9.875	10.03	0	-0.10(-0.96%)
Feb 26, 2009	10.46	10.46	10.13	10.13	1,985	-0.33(-3.20%)
Feb 25, 2009	10.26	10.46	10.15	10.46	1,396	+0.10(+0.97%)
Feb 24, 2009	10.08	10.36	10.08	10.36	5,195	+0.33(+3.31%)
Feb 23, 2009	10.03	10.03	10.03	10.03	685	-0.15(-1.49%)
Feb 20, 2009	10.44	10.44	10.17	10.18	8,835	-0.45(-4.20%)
Feb 19, 2009	10.82	10.85	10.63	10.63	6,297	-0.01(-0.07%)
Feb 18, 2009	10.86	10.86	10.64	10.64	7,755	-0.26(-2.35%)
Feb 17, 2009	10.89	10.89	10.89	10.89	752	-0.57(-4.97%)
Feb 13, 2009	11.51	11.51	11.46	11.46	4,789	+0.00(+0.02%)
Feb 12, 2009	11.28	11.46	11.28	11.46	7,560	+0.06(+0.57%)
Feb 11, 2009	11.34	11.39	11.29	11.39	2,176	-0.05(-0.46%)
Feb 10, 2009	11.96	11.96	11.45	11.45	2,951	-0.53(-4.39%)
Feb 09, 2009	11.95	11.97	11.94	11.97	3,190	+0.06(+0.54%)
Feb 06, 2009	11.91	11.91	11.91	11.91	888	+0.41(+3.57%)
Feb 05, 2009	11.50	11.61	11.50	11.50	1,105	-0.01(-0.09%)
Feb 04, 2009	11.58	11.58	11.48	11.51	14,024	-0.03(-0.26%)
Feb 03, 2009	11.44	11.55	11.44	11.54	2,446	+0.01(+0.07%)
Jan 30, 2009	11.90	11.53	11.53	11.53	7,496	-0.52(-4.34%)
Jan 29, 2009	12.05	12.05	12.05	12.05	1,943	+0.19(+1.62%)
Jan 28, 2009	11.86	11.86	11.86	11.86	0	+0.00(+0.00%)
Jan 27, 2009	11.86	11.86	11.86	11.86	277	+0.06(+0.55%)
Jan 26, 2009	11.81	11.81	11.79	11.79	8,468	+0.17(+1.49%)
Jan 23, 2009	11.62	11.62	11.62	11.62	277	-0.01(-0.09%)
Jan 22, 2009	11.63	11.63	11.63	11.63	430	-0.18(-1.49%)
Jan 21, 2009	11.81	11.81	11.81	11.81	0	+0.00(+0.00%)
Jan 20, 2009	11.91	11.91	11.80	11.81	1,468	-0.21(-1.76%)
Jan 16, 2009	12.14	12.14	11.98	12.02	2,721	-0.03(-0.26%)
Jan 15, 2009	11.71	12.05	11.71	12.05	2,065	+0.11(+0.92%)
Jan 14, 2009	11.94	11.94	11.94	11.94	2,093	-0.43(-3.46%)
Jan 13, 2009	12.37	12.37	12.37	12.37	277	+0.10(+0.85%)
Jan 12, 2009	12.63	12.63	12.25	12.27	8,857	-0.45(-3.51%)
Jan 09, 2009	12.72	12.72	12.71	12.71	2,796	-0.24(-1.86%)
Jan 08, 2009	12.79	12.95	12.79	12.95	2,387	-0.01(-0.09%)
Jan 07, 2009	12.97	12.97	12.97	12.97	1,110	+0.01(+0.09%)
Jan 02, 2009	12.95	12.95	12.95	12.95	0	+0.28(+2.21%)
Jan 01, 2009	12.66	12.67	12.66	12.67	0	+0.00(+0.00%)
Dec 31, 2008	12.66	12.67	12.66	12.67	8,621	+0.22(+1.77%)
Dec 30, 2008	12.14	12.45	12.14	12.45	40,111	+0.35(+2.89%)
Dec 29, 2008	12.30	12.30	11.95	12.10	50,041	-0.13(-1.03%)
Dec 26, 2008	12.11	12.23	12.11	12.23	9,612	+0.14(+1.16%)
Dec 24, 2008	12.21	12.21	12.08	12.09	27,400	+0.00(+0.00%)
Dec 23, 2008	12.32	12.32	12.00	12.09	69,144	+0.15(+1.27%)
Dec 22, 2008	12.49	12.49	11.94	11.94	21,060	-0.53(-4.22%)
Dec 19, 2008	12.49	12.55	12.40	12.46	64,027	-0.02(-0.17%)
Dec 18, 2008	12.73	12.79	12.44	12.49	15,629	-0.35(-2.75%)
Dec 17, 2008	12.52	12.97	12.52	12.84	38,398	+0.25(+1.95%)
Dec 16, 2008	12.18	12.59	12.17	12.59	15,899	+0.61(+5.11%)
Dec 15, 2008	12.31	12.31	11.80	11.98	8,665	-0.00(-0.01%)
Dec 12, 2008	11.70	11.99	11.70	11.98	13,838	+0.12(+1.01%)
Dec 11, 2008	12.39	12.39	11.86	11.86	4,512	-0.54(-4.33%)
Dec 10, 2008	12.32	12.52	12.32	12.40	7,977	+0.22(+1.77%)
Dec 09, 2008	12.52	12.63	12.15	12.18	20,633	-0.09(-0.77%)
Dec 08, 2008	12.41	12.45	12.28	12.28	8,582	+0.24(+2.00%)
Dec 05, 2008	11.47	12.04	11.19	12.04	10,490	+0.08(+0.63%)
Dec 04, 2008	11.78	11.96	11.78	11.96	1,110	+0.15(+1.29%)
Dec 03, 2008	11.80	11.81	11.41	11.81	4,900	+0.46(+4.10%)
Dec 02, 2008	11.19	11.50	11.19	11.34	6,053	-0.20(-1.75%)
Dec 01, 2008	11.73	11.73	11.55	11.55	11,773	-0.55(-4.58%)
Nov 28, 2008	12.09	12.10	12.09	12.10	4,164	-0.05(-0.44%)
Nov 26, 2008	11.47	12.15	11.47	12.15	3,018	+0.67(+5.87%)
Nov 25, 2008	11.53	11.59	11.48	11.48	11,703	-0.09(-0.78%)
Nov 24, 2008	10.71	11.57	10.71	11.57	8,607	+1.42(+14.01%)
Nov 21, 2008	10.28	10.28	9.792	10.15	26,592	-0.17(-1.64%)
Nov 20, 2008	10.63	10.72	10.32	10.32	5,761	-0.73(-6.57%)
Nov 19, 2008	11.16	11.31	11.04	11.04	1,110	-0.88(-7.41%)
Nov 18, 2008	11.93	11.98	11.93	11.93	1,927	+0.13(+1.10%)
Nov 17, 2008	11.85	12.14	11.80	11.80	29,713	-0.59(-4.77%)
Nov 14, 2008	12.52	12.52	12.17	12.39	12,139	+0.22(+1.81%)
Nov 13, 2008	11.76	12.17	11.52	12.17	5,819	+0.22(+1.84%)
Nov 12, 2008	11.98	11.98	11.95	11.95	580	-0.44(-3.56%)
Nov 11, 2008	12.36	12.39	12.32	12.39	4,053	-0.28(-2.20%)
Nov 10, 2008	13.23	13.23	12.57	12.67	49,008	-0.19(-1.52%)
Nov 07, 2008	12.98	12.98	12.73	12.86	21,666	+0.05(+0.37%)
Nov 06, 2008	13.33	13.33	12.82	12.82	16,351	-0.68(-5.04%)
Nov 05, 2008	13.94	13.94	13.47	13.50	16,579	-0.57(-4.08%)
Nov 04, 2008	14.09	14.10	13.91	14.07	11,575	+0.24(+1.71%)
Nov 03, 2008	13.88	13.88	13.76	13.84	7,555	+0.58(+4.41%)
Oct 31, 2008	13.25	13.25	13.25	13.25	0	+0.00(+0.00%)
Oct 30, 2008	13.25	13.25	13.25	13.25	749	+0.15(+1.16%)
Oct 29, 2008	12.93	13.10	12.93	13.10	694	+0.11(+0.83%)
Oct 28, 2008	11.82	13.00	11.78	12.99	13,089	+1.02(+8.48%)
Oct 27, 2008	12.23	12.37	11.97	11.97	9,782	-0.39(-3.15%)
Oct 24, 2008	12.22	12.38	12.22	12.36	9,929	-0.26(-2.05%)
Oct 23, 2008	12.55	12.86	12.19	12.62	10,090	-0.13(-1.02%)
Oct 22, 2008	13.20	13.20	12.75	12.75	4,825	-0.94(-6.86%)
Oct 21, 2008	13.80	13.99	13.69	13.69	5,905	-0.17(-1.20%)
Oct 20, 2008	13.84	13.86	13.84	13.86	802	+0.02(+0.16%)
Oct 17, 2008	13.32	13.84	13.32	13.84	8,554	+0.42(+3.11%)
Oct 16, 2008	13.42	13.42	13.42	13.42	0	+0.00(+0.00%)
Oct 15, 2008	13.68	13.68	13.33	13.42	11,767	-0.82(-5.76%)
Oct 14, 2008	15.38	15.38	13.97	14.24	15,093	+0.34(+2.46%)
Oct 13, 2008	14.53	14.53	13.73	13.90	7,985	+0.73(+5.52%)
Oct 10, 2008	12.61	13.17	11.81	13.17	37,468	-0.58(-4.24%)
Oct 09, 2008	13.75	13.75	13.75	13.75	3,748	-0.59(-4.14%)
Oct 08, 2008	14.22	14.35	14.22	14.35	1,266	-0.06(-0.40%)
Oct 07, 2008	15.11	15.13	14.41	14.41	8,329	-0.90(-5.88%)
Oct 06, 2008	15.27	15.32	14.88	15.31	64,701	-0.89(-5.49%)
Oct 03, 2008	16.74	16.74	16.19	16.20	18,259	-0.94(-5.51%)
Oct 01, 2008	17.14	17.14	17.14	17.14	0	+0.00(+0.00%)
Sep 30, 2008	16.82	17.14	16.71	17.14	7,527	+0.53(+3.21%)
Sep 29, 2008	17.20	17.24	16.56	16.61	13,025	-1.06(-5.99%)
Sep 26, 2008	17.62	17.67	17.52	17.67	0	-0.31(-1.72%)
Sep 25, 2008	17.97	17.97	17.97	17.97	555	-0.25(-1.36%)
Sep 23, 2008	18.22	18.22	18.22	18.22	0	+0.00(+0.00%)
Sep 22, 2008	18.53	18.53	18.22	18.22	17,390	-0.93(-4.84%)
Sep 19, 2008	19.01	19.15	19.01	19.15	0	+0.85(+4.62%)
Sep 18, 2008	17.51	18.30	17.51	18.30	20,824	+0.55(+3.10%)
Sep 17, 2008	17.55	17.75	17.55	17.75	688	+0.09(+0.54%)
Sep 16, 2008	17.84	17.89	17.66	17.66	8,929	-0.71(-3.86%)
Sep 15, 2008	18.37	18.37	18.37	18.37	4,442	-0.35(-1.87%)
Sep 12, 2008	18.57	18.73	18.57	18.72	1,685	+0.33(+1.82%)
Sep 11, 2008	18.44	18.44	18.36	18.38	3,609	-0.16(-0.84%)
Sep 10, 2008	18.26	18.54	18.26	18.54	5,061	-0.14(-0.76%)
Sep 09, 2008	18.68	18.68	18.68	18.68	8,885	-0.28(-1.46%)
Sep 08, 2008	19.13	19.13	18.77	18.96	12,383	+0.39(+2.11%)
Sep 05, 2008	18.57	18.57	18.57	18.57	0	+0.00(+0.00%)
Sep 04, 2008	18.53	18.57	18.53	18.57	2,254	-0.31(-1.62%)
Sep 03, 2008	18.90	18.91	18.86	18.87	6,358	+0.05(+0.29%)
Sep 02, 2008	19.10	19.10	18.82	18.82	1,943	-0.06(-0.31%)
Aug 29, 2008	18.88	18.88	18.88	18.88	0	+0.00(+0.00%)
Aug 28, 2008	18.88	18.88	18.88	18.88	527	+0.25(+1.34%)
Aug 27, 2008	18.35	18.63	18.35	18.63	8,185	+0.01(+0.04%)
Aug 25, 2008	18.62	18.62	18.62	18.62	0	+0.00(+0.00%)
Aug 22, 2008	18.56	18.62	18.56	18.62	1,110	+0.24(+1.33%)
Aug 21, 2008	18.38	18.38	18.37	18.37	863	-0.05(-0.27%)
Aug 20, 2008	18.37	18.49	18.31	18.43	12,397	+0.02(+0.12%)
Aug 19, 2008	18.38	18.40	18.38	18.40	735	-0.28(-1.50%)
Aug 18, 2008	18.91	18.91	18.63	18.68	3,254	-0.23(-1.22%)
Aug 15, 2008	18.91	18.91	18.91	18.91	0	+0.17(+0.92%)
Aug 14, 2008	18.62	18.74	18.62	18.74	5,706	+0.02(+0.09%)
Aug 13, 2008	18.73	18.73	18.73	18.73	277	+0.00(+0.00%)
Aug 12, 2008	18.91	18.93	18.72	18.73	6,566	-0.26(-1.38%)
Aug 11, 2008	19.00	19.05	18.76	18.99	34,316	+0.31(+1.64%)
Aug 08, 2008	18.68	18.68	18.68	18.68	277	+0.18(+0.97%)
Aug 07, 2008	18.52	18.52	18.50	18.50	1,402	-0.07(-0.37%)
Aug 06, 2008	18.57	18.57	18.57	18.57	277	+0.19(+1.05%)
Aug 05, 2008	18.38	18.38	18.38	18.38	2,776	+0.23(+1.24%)
Aug 04, 2008	18.65	18.65	18.08	18.15	4,170	-0.22(-1.22%)
Aug 01, 2008	18.61	18.61	18.37	18.37	999	-0.03(-0.18%)
Jul 31, 2008	18.41	18.41	18.41	18.41	832	+0.18(+0.97%)
Jul 30, 2008	18.23	18.23	18.23	18.23	277	+0.11(+0.61%)
Jul 29, 2008	18.12	18.12	18.12	18.12	0	+0.00(+0.00%)
Jul 28, 2008	18.12	18.12	18.12	18.12	1,110	+0.08(+0.43%)
Jul 25, 2008	18.20	18.20	18.04	18.04	12,772	-0.17(-0.93%)
Jul 24, 2008	18.40	18.40	18.21	18.21	14,160	-0.40(-2.15%)
Jul 23, 2008	18.61	18.61	18.61	18.61	3,609	+0.47(+2.58%)
Jul 22, 2008	17.23	18.15	17.23	18.14	11,020	+0.29(+1.60%)
Jul 21, 2008	17.86	17.86	17.86	17.86	0	+0.00(+0.00%)
Jul 18, 2008	17.92	17.99	17.86	17.86	5,614	-0.03(-0.17%)
Jul 17, 2008	17.72	17.94	17.59	17.89	27,430	+0.34(+1.92%)
Jul 16, 2008	16.95	17.55	16.95	17.55	5,442	+0.34(+1.95%)
Jul 15, 2008	16.95	17.22	16.81	17.22	13,916	-0.06(-0.35%)
Jul 14, 2008	17.29	17.41	17.23	17.28	12,181	-0.22(-1.26%)
Jul 11, 2008	17.39	17.66	17.39	17.50	12,897	+0.01(+0.06%)
Jul 10, 2008	17.49	17.49	17.48	17.48	2,776	-0.39(-2.16%)
Jul 09, 2008	17.82	17.95	17.82	17.87	10,853	+0.49(+2.84%)
Jul 08, 2008	17.40	17.41	17.38	17.38	9,718	-0.04(-0.23%)
Jul 07, 2008	17.65	17.65	17.37	17.42	13,050	-0.67(-3.68%)
Jul 04, 2008	18.08	18.08	18.08	18.08	0	+0.00(+0.00%)
Jul 03, 2008	18.08	18.08	18.08	18.08	0	+0.00(+0.00%)
Jul 02, 2008	18.08	18.08	18.08	18.08	555	+0.07(+0.38%)
Jul 01, 2008	18.01	18.01	18.01	18.01	1,110	-0.19(-1.05%)
Jun 30, 2008	18.22	18.22	18.21	18.21	3,331	-0.62(-3.27%)
Jun 27, 2008	18.82	18.82	18.82	18.82	0	+0.00(+0.00%)
Jun 26, 2008	18.82	18.82	18.82	18.82	0	+0.00(+0.00%)
Jun 25, 2008	18.85	18.88	18.82	18.82	4,520	-0.06(-0.31%)
Jun 24, 2008	18.68	18.88	18.68	18.88	5,553	-0.30(-1.58%)
Jun 23, 2008	19.18	19.18	19.18	19.18	0	+0.00(+0.00%)
Jun 20, 2008	19.18	19.18	19.18	19.18	0	+0.00(+0.00%)
Jun 19, 2008	19.18	19.18	19.18	19.18	0	+0.00(+0.00%)
Jun 18, 2008	19.24	19.24	19.18	19.18	4,164	-0.37(-1.88%)
Jun 17, 2008	19.49	19.55	19.49	19.55	594	+0.21(+1.08%)
Jun 16, 2008	19.34	19.34	19.34	19.34	0	+0.00(+0.00%)
Jun 13, 2008	19.42	19.42	19.34	19.34	1,110	-0.06(-0.28%)
Jun 12, 2008	19.39	19.39	19.39	19.39	0	+0.00(+0.00%)
Jun 11, 2008	19.64	19.64	19.39	19.39	10,584	-0.28(-1.42%)
Jun 10, 2008	19.67	19.67	19.67	19.67	0	+0.00(+0.00%)
Jun 09, 2008	19.80	19.80	19.67	19.67	555	-0.67(-3.31%)
Jun 06, 2008	20.35	20.35	20.35	20.35	0	+0.00(+0.00%)
Jun 05, 2008	20.22	20.35	20.22	20.35	3,609	+0.33(+1.64%)
Jun 04, 2008	20.02	20.02	20.02	20.02	0	+0.00(+0.00%)
Jun 03, 2008	20.08	20.14	20.02	20.02	5,553	-0.18(-0.91%)
Jun 02, 2008	20.20	20.20	20.20	20.20	0	+0.00(+0.00%)
May 30, 2008	20.19	20.20	20.16	20.20	9,301	+0.24(+1.23%)
May 29, 2008	19.96	19.96	19.96	19.96	0	+0.00(+0.00%)
May 28, 2008	19.96	19.96	19.96	19.96	1,491	-0.11(-0.53%)
May 27, 2008	20.06	20.06	20.06	20.06	0	+0.00(+0.00%)
May 26, 2008	20.06	20.06	20.06	20.06	0	+0.00(+0.00%)
May 23, 2008	20.06	20.06	20.06	20.06	0	+0.00(+0.00%)
May 22, 2008	20.07	20.07	20.06	20.06	677	-0.22(-1.08%)
May 21, 2008	20.27	20.28	20.27	20.28	2,776	+0.02(+0.09%)
May 20, 2008	20.27	20.27	20.27	20.27	721	+0.01(+0.07%)
May 19, 2008	20.25	20.25	20.25	20.25	0	+0.00(+0.00%)
May 16, 2008	20.25	20.25	20.25	20.25	0	+0.00(+0.00%)
May 15, 2008	20.17	20.25	20.17	20.25	699	+0.30(+1.48%)
May 14, 2008	19.96	19.96	19.96	19.96	0	+0.00(+0.00%)
May 13, 2008	19.96	19.96	19.96	19.96	277	-0.04(-0.20%)
May 12, 2008	20.00	20.00	20.00	20.00	319	+0.30(+1.52%)
May 09, 2008	19.66	19.70	19.66	19.70	574	-0.31(-1.55%)
May 08, 2008	20.01	20.01	20.01	20.01	0	+0.00(+0.00%)
May 07, 2008	20.01	20.01	20.01	20.01	555	+0.15(+0.76%)
May 06, 2008	19.75	19.85	19.75	19.85	12,772	-0.03(-0.16%)
May 05, 2008	19.89	19.89	19.89	19.89	832	-0.05(-0.27%)
May 02, 2008	19.94	19.94	19.94	19.94	0	+0.00(+0.00%)

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.