Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		15.62	15.62	15.62	0	+1.17(+8.10%)
Dec 30, 2009	14.45	14.45	14.45	14.45	175	-0.14(-0.96%)
Dec 28, 2009	14.59	14.59	14.59	14.59	0	+0.22(+1.56%)
Dec 23, 2009	14.37	14.37	14.37	14.37	0	-0.14(-0.94%)
Dec 21, 2009	14.50	14.50	14.50	14.50	0	+0.35(+2.49%)
Dec 18, 2009	14.13	14.15	14.13	14.15	300	+0.05(+0.35%)
Dec 17, 2009	14.10	14.10	14.10	14.10	2,500	-0.08(-0.56%)
Dec 16, 2009	14.18	14.18	14.18	14.18	280	+0.10(+0.71%)
Dec 09, 2009		14.08	14.08	14.08	0	+0.36(+2.62%)
Dec 08, 2009	13.72	13.72	13.72	13.72	200	-0.37(-2.66%)
Dec 04, 2009	14.09	14.09	14.09	14.09	0	-0.14(-0.95%)
Dec 01, 2009		14.23	14.23	14.23	0	+0.23(+1.64%)
Nov 30, 2009	13.86	14.01	13.86	14.00	1,600	+0.41(+3.02%)
Nov 27, 2009	13.59	13.59	13.59	13.59	3,800	-0.63(-4.43%)
Nov 24, 2009		14.22	14.22	14.22	0	-0.13(-0.91%)
Nov 18, 2009		14.35	14.35	14.35	0	+0.31(+2.21%)
Nov 17, 2009	14.04	14.04	14.04	14.04	300	-0.01(-0.04%)
Nov 12, 2009		14.05	14.05	14.05	1,000	+0.04(+0.25%)
Nov 10, 2009	14.01	14.01	14.01	14.01	0	+0.04(+0.29%)
Nov 09, 2009	13.97	13.97	13.97	13.97	750	+0.47(+3.51%)
Nov 05, 2009	13.50	13.50	13.50	13.50	0	-0.01(-0.11%)
Nov 04, 2009	13.61	13.61	13.51	13.51	1,500	+0.33(+2.51%)
Nov 02, 2009	13.18	13.18	13.18	13.18	0	-0.22(-1.66%)
Oct 30, 2009	13.50	13.50	13.02	13.40	1,400	-0.60(-4.26%)
Oct 29, 2009	14.00	14.00	14.00	14.00	150	+0.50(+3.70%)
Oct 28, 2009	14.05	14.05	13.50	13.50	400	-0.94(-6.50%)
Oct 27, 2009	14.50	14.50	14.41	14.44	1,900	-0.27(-1.81%)
Oct 26, 2009	14.71	14.71	14.71	14.71	1,000	-0.24(-1.60%)
Oct 21, 2009	14.95	14.95	14.95	14.95	0	+0.03(+0.17%)
Oct 19, 2009	14.92	14.92	14.92	14.92	0	-0.01(-0.03%)
Oct 16, 2009	15.00	15.00	14.93	14.93	5,300	-0.05(-0.33%)
Oct 15, 2009	14.97	14.97	14.97	14.97	1,500	+0.24(+1.62%)
Oct 13, 2009		14.74	14.74	14.74	0	+0.74(+5.26%)
Oct 12, 2009	14.00	14.00	14.00	14.00	700	+0.12(+0.85%)
Oct 09, 2009	13.92	13.97	13.88	13.88	8,350	-0.04(-0.29%)
Oct 08, 2009	13.92	13.92	13.92	13.92	2,100	+0.39(+2.91%)
Oct 01, 2009	13.53	13.53	13.53	13.53	0	-0.23(-1.65%)
Sep 30, 2009	13.76	13.76	13.76	13.76	200	+0.30(+2.20%)
Sep 25, 2009		13.46	13.46	13.46	0	-0.42(-3.04%)
Sep 23, 2009		13.88	13.88	13.88	0	+0.93(+7.16%)
Sep 21, 2009		12.96	12.96	12.96	0	-0.96(-6.87%)
Sep 18, 2009	13.91	13.91	13.91	13.91	111	-0.07(-0.49%)
Sep 17, 2009	13.98	13.98	13.98	13.98	187	+0.91(+6.96%)
Sep 11, 2009		13.07	13.07	13.07	0	+0.02(+0.16%)
Sep 09, 2009		13.05	13.05	13.05	0	+0.05(+0.37%)
Sep 08, 2009	13.00	13.00	13.00	13.00	1,000	+0.96(+7.98%)
Sep 02, 2009		12.04	12.04	12.04	0	-0.11(-0.94%)
Aug 27, 2009		12.15	12.15	12.15	0	-0.07(-0.53%)
Aug 25, 2009		12.22	12.22	12.22	0	+0.25(+2.06%)
Aug 21, 2009	12.00	12.04	11.96	11.97	2,400	-0.02(-0.18%)
Aug 20, 2009	11.73	11.99	11.73	11.99	1,140	+0.47(+4.06%)
Aug 17, 2009	11.55	11.57	11.52	11.52	4,800	-0.33(-2.82%)
Aug 14, 2009	12.03	12.03	11.86	11.86	1,200	-0.15(-1.25%)
Aug 13, 2009	11.99	12.01	11.99	12.01	200	+0.05(+0.38%)
Aug 12, 2009	11.97	11.98	11.96	11.96	2,700	+0.44(+3.77%)
Aug 11, 2009	11.53	11.53	11.53	11.53	700	-0.00(-0.01%)
Aug 10, 2009	11.53	11.53	11.53	11.53	225	-0.28(-2.34%)
Aug 07, 2009	11.77	11.81	11.77	11.81	1,200	-0.00(-0.03%)
Aug 06, 2009	11.81	11.83	11.81	11.81	5,500	+0.06(+0.48%)
Aug 04, 2009		11.75	11.75	11.75	0	+0.20(+1.77%)
Jul 31, 2009		11.55	11.55	11.55	0	+0.01(+0.10%)
Jul 30, 2009	11.36	11.63	11.36	11.54	6,300	+0.29(+2.57%)
Jul 29, 2009	11.25	11.25	11.25	11.25	1,200	-0.28(-2.43%)
Jul 28, 2009	11.53	11.53	11.53	11.53	400	-0.02(-0.15%)
Jul 24, 2009	11.56	11.75	11.41	11.55	4,800	-0.25(-2.10%)
Jul 23, 2009	11.85	11.85	11.54	11.79	3,868	+0.42(+3.73%)
Jul 22, 2009	11.36	11.37	11.36	11.37	800	-0.20(-1.76%)
Jul 20, 2009		11.57	11.57	11.57	0	+1.02(+9.69%)
Jul 17, 2009	11.12	11.12	10.29	10.55	3,800	-0.78(-6.92%)
Jul 16, 2009	11.26	11.34	10.96	11.34	4,200	+0.78(+7.37%)
Jul 14, 2009	10.56	10.56	10.56	10.56	0	-0.01(-0.07%)
Jul 13, 2009	10.17	10.56	10.17	10.56	6,000	+0.42(+4.12%)
Jul 10, 2009	10.15	10.15	10.15	10.15	1,000	-0.02(-0.19%)
Jul 09, 2009	10.20	10.20	10.10	10.17	3,200	-0.04(-0.38%)
Jul 06, 2009		10.21	10.21	10.21	0	-0.37(-3.50%)
Jul 02, 2009	10.52	10.59	10.52	10.58	1,400	-0.32(-2.97%)
Jul 01, 2009	10.90	10.90	10.90	10.90	1,000	+0.37(+3.51%)
Jun 30, 2009	10.88	10.88	10.53	10.53	675	-0.08(-0.71%)
Jun 29, 2009	10.70	10.70	10.60	10.61	2,500	-0.05(-0.47%)
Jun 26, 2009	10.66	10.66	10.66	10.66	1,600	+0.06(+0.55%)
Jun 25, 2009	10.62	10.62	10.60	10.60	3,600	+0.03(+0.26%)
Jun 24, 2009	10.65	10.65	10.57	10.57	5,000	-0.04(-0.41%)
Jun 23, 2009	11.02	11.02	10.60	10.61	5,800	-0.35(-3.17%)
Jun 22, 2009	11.28	11.28	10.96	10.96	2,800	-0.56(-4.85%)
Jun 19, 2009	11.52	11.52	11.52	11.52	1,200	+0.03(+0.26%)
Jun 18, 2009	11.46	11.50	11.31	11.49	9,600	-0.77(-6.28%)
Jun 16, 2009	12.26	12.26	12.26	12.26	0	+0.67(+5.78%)
Jun 11, 2009		11.59	11.59	11.59	0	+0.32(+2.89%)
Jun 10, 2009	11.47	11.47	11.27	11.27	1,230	-0.07(-0.61%)
Jun 09, 2009	11.33	11.33	11.33	11.33	300	+0.28(+2.55%)
Jun 08, 2009	11.25	11.28	11.05	11.05	5,200	-0.26(-2.33%)
Jun 05, 2009	11.32	11.32	11.32	11.32	2,000	+0.17(+1.49%)
Jun 04, 2009	11.15	11.15	11.15	11.15	100	-0.15(-1.30%)
Jun 03, 2009	11.28	11.30	11.28	11.30	1,400	-0.27(-2.33%)
Jun 02, 2009	11.57	11.57	11.57	11.57	300	+0.27(+2.43%)
Jun 01, 2009	11.35	11.35	11.29	11.29	2,900	+0.19(+1.71%)
May 29, 2009	11.10	11.10	11.10	11.10	1,000	+0.52(+4.89%)
May 28, 2009	10.58	10.58	10.58	10.58	500	+0.13(+1.28%)
May 26, 2009	10.39	10.45	10.45	10.45	0	+0.06(+0.58%)
May 22, 2009	10.40	10.40	10.32	10.39	1,500	+0.03(+0.27%)
May 21, 2009	10.36	10.36	10.36	10.36	1,000	+0.06(+0.56%)
May 20, 2009	10.30	10.47	10.30	10.30	3,530	+0.21(+2.07%)
May 19, 2009	9.708	10.10	9.699	10.10	6,000	+0.91(+9.86%)
May 18, 2009	9.190	9.190	9.190	9.190	1,937	-0.52(-5.33%)
May 15, 2009	9.918	9.918	9.707	9.707	3,000	-0.42(-4.12%)
May 14, 2009	10.02	10.12	9.820	10.12	6,600	-0.08(-0.76%)
May 13, 2009	10.21	10.21	10.18	10.20	3,700	-0.30(-2.84%)
May 07, 2009	10.50	10.50	10.50	10.50	0	+0.59(+5.95%)
May 05, 2009	9.910	9.910	9.910	9.910	0	+0.23(+2.42%)
May 04, 2009	9.676	9.676	9.676	9.676	1,000	+0.28(+2.97%)
May 01, 2009	9.431	9.431	9.397	9.397	1,000	-0.15(-1.60%)
Apr 30, 2009	9.550	9.550	9.550	9.550	500	+0.34(+3.70%)
Apr 29, 2009	9.139	9.217	9.139	9.209	600	+0.42(+4.78%)
Apr 23, 2009		8.789	8.789	8.789	0	+0.29(+3.41%)
Apr 21, 2009		8.499	8.499	8.499	0	-0.48(-5.31%)
Apr 15, 2009		8.976	8.976	8.976	0	-0.07(-0.74%)
Apr 14, 2009	9.040	9.043	9.040	9.043	1,000	+0.22(+2.46%)
Apr 09, 2009		8.826	8.826	8.826	0	+0.23(+2.71%)
Apr 07, 2009	8.593	8.593	8.593	8.593	0	+0.08(+1.00%)
Mar 30, 2009		8.508	8.508	8.508	0	+0.10(+1.16%)
Mar 26, 2009	8.529	8.529	8.410	8.410	259	-0.04(-0.46%)
Mar 24, 2009	8.449	8.449	8.449	8.449	0	+0.04(+0.44%)
Mar 23, 2009	8.410	8.413	8.410	8.412	1,900	-0.02(-0.24%)
Mar 20, 2009	8.175	8.432	8.175	8.432	1,400	+0.14(+1.64%)
Mar 19, 2009	8.296	8.296	8.296	8.296	500	+0.26(+3.30%)
Mar 18, 2009	7.970	8.031	7.970	8.031	3,000	+0.21(+2.68%)
Mar 17, 2009	7.820	7.822	7.820	7.821	1,500	-0.14(-1.82%)
Mar 16, 2009	7.850	7.966	7.850	7.966	1,000	+0.33(+4.36%)
Mar 13, 2009	7.391	7.633	7.391	7.633	1,600	+0.55(+7.69%)
Mar 11, 2009		7.088	7.088	7.088	0	+0.00(+0.00%)
Mar 10, 2009	7.088	7.088	7.088	7.088	400	+0.37(+5.47%)
Mar 09, 2009	6.720	6.720	6.720	6.720	800	-0.33(-4.68%)
Mar 05, 2009		7.050	7.050	7.050	0	+0.00(+0.00%)
Mar 04, 2009	7.050	7.050	7.050	7.050	1,000	+0.27(+4.05%)
Mar 02, 2009	7.000	7.000	6.775	6.776	10,300	-0.77(-10.15%)
Feb 27, 2009	7.283	7.541	7.283	7.541	0	+0.00(+0.00%)
Feb 26, 2009	7.283	7.541	7.283	7.541	1,100	+0.46(+6.51%)
Feb 25, 2009	7.080	7.080	7.080	7.080	100	+0.04(+0.51%)
Feb 24, 2009	7.092	7.092	7.044	7.044	1,100	-0.15(-2.06%)
Feb 23, 2009	7.314	7.314	7.192	7.192	2,200	+0.09(+1.25%)
Feb 20, 2009	7.114	7.114	7.103	7.103	1,100	-0.21(-2.83%)
Feb 19, 2009	7.310	7.310	7.310	7.310	300	-0.14(-1.83%)
Feb 18, 2009	7.447	7.447	7.447	7.447	200	-0.58(-7.25%)
Feb 13, 2009		8.029	8.029	8.029	0	+0.03(+0.36%)
Feb 12, 2009	8.000	8.000	8.000	8.000	0	+0.00(+0.00%)
Feb 11, 2009	8.000	8.000	8.000	8.000	200	-0.09(-1.16%)
Feb 10, 2009	8.094	8.094	8.094	8.094	2,000	-0.39(-4.61%)
Feb 09, 2009	8.200	8.485	8.200	8.485	918	+0.23(+2.73%)
Feb 06, 2009		8.260	8.260	8.260	0	+0.00(+0.00%)
Feb 05, 2009	8.170	8.260	8.010	8.260	8,900	-0.12(-1.44%)
Feb 04, 2009	8.335	8.380	8.335	8.380	700	-0.00(-0.01%)
Feb 03, 2009	8.169	8.381	8.169	8.381	4,700	+0.38(+4.69%)
Jan 27, 2009		8.006	8.006	8.006	0	+0.00(+0.00%)
Jan 26, 2009	8.006	8.006	8.006	8.006	500	-0.03(-0.40%)
Jan 23, 2009	7.830	8.039	7.830	8.039	1,000	+0.37(+4.80%)
Jan 22, 2009		7.670	7.670	7.670	0	+0.00(+0.00%)
Jan 21, 2009	7.676	7.676	7.670	7.670	3,000	+0.08(+1.02%)
Jan 16, 2009		7.593	7.593	7.593	0	-0.58(-7.11%)
Jan 14, 2009		8.174	8.174	8.174	0	+0.00(+0.00%)
Jan 13, 2009	8.134	8.274	8.080	8.174	3,183	-0.28(-3.28%)
Jan 09, 2009	8.451	8.451	8.451	8.451	0	-0.05(-0.58%)
Jan 08, 2009	8.500	8.500	8.500	8.500	700	-0.36(-4.10%)
Jan 07, 2009		8.863	8.863	8.863	0	+0.00(+0.00%)
Jan 06, 2009	8.892	8.894	8.612	8.863	2,700	-0.09(-0.96%)
Jan 05, 2009	8.360	9.011	8.314	8.948	7,350	+0.75(+9.15%)

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.