Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		17.59	17.59	17.59	0	+0.47(+2.75%)
Dec 30, 2009	17.10	17.13	17.00	17.12	2,177	-0.18(-1.04%)
Dec 29, 2009	17.24	17.30	17.24	17.30	1,844	+0.02(+0.12%)
Dec 28, 2009	17.45	17.45	17.14	17.28	1,424	-0.27(-1.54%)
Dec 24, 2009	17.20	17.55	17.20	17.55	5,017	+0.17(+0.98%)
Dec 23, 2009	17.30	17.38	17.06	17.38	2,801	+0.10(+0.58%)
Dec 22, 2009	17.00	17.28	17.00	17.28	1,656	-0.06(-0.35%)
Dec 21, 2009	17.25	17.35	17.25	17.34	1,147	+0.34(+2.00%)
Dec 18, 2009	17.15	17.15	17.00	17.00	598	+0.00(+0.00%)
Dec 17, 2009	17.00	17.33	17.00	17.00	853	-0.62(-3.52%)
Dec 16, 2009	17.64	17.95	17.62	17.62	702	-0.27(-1.51%)
Dec 15, 2009	17.74	17.89	17.74	17.89	1,150	-0.03(-0.17%)
Dec 14, 2009	17.98	18.08	17.92	17.92	3,989	-0.33(-1.81%)
Dec 11, 2009	18.25	18.25	18.25	18.25	325	-0.20(-1.08%)
Dec 10, 2009	18.25	18.45	18.25	18.45	2,113	+0.00(+0.00%)
Dec 09, 2009	18.46	18.46	18.10	18.45	1,050	-0.05(-0.27%)
Dec 08, 2009	18.79	18.85	18.50	18.50	1,052	-0.85(-4.39%)
Dec 07, 2009	18.99	19.35	18.99	19.35	5,182	+0.45(+2.38%)
Dec 04, 2009	18.90	18.90	18.90	18.90	100	+0.05(+0.27%)
Dec 03, 2009	18.85	18.85	18.85	18.85	1,301	-0.19(-1.00%)
Dec 02, 2009	18.99	19.05	18.99	19.04	949	-0.26(-1.35%)
Dec 01, 2009	19.15	19.30	19.10	19.30	2,969	+0.58(+3.10%)
Nov 30, 2009	18.71	18.72	18.69	18.72	6,613	+0.31(+1.68%)
Nov 27, 2009	18.15	18.50	18.15	18.41	5,013	-1.33(-6.74%)
Nov 25, 2009	19.43	19.74	19.43	19.74	543	+0.58(+3.03%)
Nov 24, 2009	19.15	19.17	19.00	19.16	4,935	+0.18(+0.95%)
Nov 23, 2009	19.02	19.20	18.98	18.98	1,507	+0.82(+4.52%)
Nov 20, 2009	18.16	18.16	18.16	18.16	635	-0.07(-0.38%)
Nov 19, 2009	18.19	18.25	18.19	18.23	1,390	-0.62(-3.29%)
Nov 18, 2009	18.92	18.92	18.75	18.85	1,086	-0.15(-0.79%)
Nov 17, 2009	19.00	19.00	19.00	19.00	594	-0.25(-1.30%)
Nov 16, 2009	19.25	19.25	19.12	19.25	2,927	+0.39(+2.07%)
Nov 13, 2009	18.75	19.00	18.75	18.86	1,277	+0.49(+2.67%)
Nov 12, 2009	18.77	18.77	18.37	18.37	410	-0.58(-3.06%)
Nov 11, 2009	18.94	18.95	18.94	18.95	560	+0.03(+0.16%)
Nov 10, 2009	18.92	18.92	18.92	18.92	2,391	+0.27(+1.45%)
Nov 09, 2009	18.70	18.70	18.65	18.65	679	+0.02(+0.11%)
Nov 06, 2009	18.40	18.63	18.16	18.63	1,155	+0.25(+1.36%)
Nov 05, 2009	18.39	18.65	18.38	18.38	895	+0.12(+0.66%)
Nov 04, 2009	18.40	18.49	18.08	18.26	2,311	+0.50(+2.82%)
Nov 03, 2009	17.90	17.90	17.76	17.76	377	-0.25(-1.39%)
Nov 02, 2009	18.31	18.31	18.01	18.01	1,986	+0.41(+2.33%)
Oct 30, 2009	17.88	17.88	17.60	17.60	1,599	-0.35(-1.95%)
Oct 29, 2009	17.60	17.95	17.60	17.95	582	+0.30(+1.70%)
Oct 28, 2009	17.68	17.87	17.58	17.65	3,237	-1.05(-5.61%)
Oct 27, 2009	18.70	18.70	18.15	18.70	432	+0.77(+4.29%)
Oct 26, 2009	18.85	18.85	17.75	17.93	14,101	-0.63(-3.39%)
Oct 23, 2009	18.49	18.56	18.46	18.56	3,392	+0.59(+3.28%)
Oct 22, 2009	17.85	17.97	17.85	17.97	554	+0.07(+0.39%)
Oct 21, 2009	17.90	17.90	17.90	17.90	142	+0.20(+1.13%)
Oct 20, 2009	17.70	17.70	17.70	17.70	333	+0.00(+0.00%)
Oct 19, 2009	17.70	17.70	17.70	17.70	135	+0.35(+2.02%)
Oct 16, 2009	17.28	17.35	17.28	17.35	927	+0.10(+0.58%)
Oct 15, 2009	17.45	17.45	17.25	17.25	7,052	-0.15(-0.86%)
Oct 14, 2009	17.40	17.40	17.00	17.40	1,116	+0.36(+2.11%)
Oct 13, 2009	17.04	17.04	17.04	17.04	126	+0.05(+0.29%)
Oct 12, 2009	16.75	16.99	16.75	16.99	1,900	+0.24(+1.43%)
Oct 09, 2009	16.68	16.75	16.68	16.75	498	+0.05(+0.30%)
Oct 08, 2009	16.70	16.70	16.70	16.70	871	+0.18(+1.09%)
Oct 07, 2009	16.50	16.52	16.50	16.52	593	+0.01(+0.06%)
Oct 06, 2009	16.48	16.54	16.48	16.51	779	+0.61(+3.84%)
Oct 05, 2009	15.79	15.90	15.64	15.90	1,375	+0.30(+1.92%)
Oct 02, 2009	15.46	15.60	15.34	15.60	883	+0.00(+0.00%)
Oct 01, 2009	15.80	15.80	15.60	15.60	621	-0.32(-2.01%)
Sep 30, 2009	16.00	16.00	15.80	15.92	2,658	-0.36(-2.21%)
Sep 29, 2009	16.28	16.29	16.25	16.28	5,650	+0.13(+0.80%)
Sep 28, 2009	15.94	16.15	15.94	16.15	826	-0.02(-0.12%)
Sep 25, 2009	16.40	16.40	16.15	16.17	9,728	+0.07(+0.43%)
Sep 24, 2009	16.17	16.17	16.10	16.10	761	-0.90(-5.29%)
Sep 18, 2009		17.00	17.00	17.00	0	-0.20(-1.16%)
Sep 17, 2009	17.20	17.20	17.20	17.20	470	+0.25(+1.47%)
Sep 16, 2009	17.15	17.15	16.90	16.95	702	+0.30(+1.80%)
Sep 15, 2009	16.64	16.65	16.41	16.65	593	-0.10(-0.60%)
Sep 11, 2009		16.75	16.75	16.75	0	+0.10(+0.60%)
Sep 10, 2009	16.34	16.65	16.34	16.65	2,505	+0.15(+0.91%)
Sep 09, 2009	16.29	16.50	16.29	16.50	467	-0.14(-0.84%)
Sep 08, 2009	16.64	16.64	16.64	16.64	133	+0.93(+5.92%)
Sep 04, 2009	15.71	15.71	15.71	15.71	268	+0.46(+3.02%)
Sep 03, 2009	15.10	15.25	15.10	15.25	218	+0.45(+3.04%)
Sep 02, 2009	14.80	14.80	14.80	14.80	114	+0.25(+1.72%)
Sep 01, 2009	14.81	14.81	14.55	14.55	9,300	-0.24(-1.62%)
Aug 31, 2009	14.80	15.09	14.76	14.79	1,128	-0.61(-3.96%)
Aug 28, 2009	15.75	15.75	15.15	15.40	7,028	-0.15(-0.96%)
Aug 27, 2009	15.50	15.55	15.50	15.55	342	-0.45(-2.81%)
Aug 24, 2009		16.00	16.00	16.00	222	+0.05(+0.31%)
Aug 21, 2009	15.95	15.95	15.95	15.95	123	-0.15(-0.93%)
Aug 20, 2009	16.10	16.10	16.10	16.10	127	+0.49(+3.14%)
Aug 19, 2009	15.61	15.61	15.61	15.61	364	-0.19(-1.20%)
Aug 18, 2009	16.08	16.10	15.80	15.80	10,277	+0.05(+0.32%)
Aug 17, 2009	15.49	15.75	15.30	15.75	1,450	-1.15(-6.80%)
Aug 14, 2009	16.90	16.90	16.90	16.90	266	+0.00(+0.00%)
Aug 12, 2009	16.90	16.90	16.90	16.90	0	-0.10(-0.59%)
Aug 11, 2009	16.75	17.00	16.71	17.00	4,542	+0.40(+2.41%)
Aug 10, 2009	16.64	16.64	16.60	16.60	59,832	-0.40(-2.35%)
Aug 06, 2009		17.00	17.00	17.00	0	-0.42(-2.41%)
Aug 05, 2009	17.42	17.42	17.42	17.42	226	-0.32(-1.80%)
Aug 04, 2009	17.74	17.74	17.74	17.74	317	-0.11(-0.62%)
Jul 31, 2009		17.85	17.85	17.85	0	+0.43(+2.47%)
Jul 30, 2009	17.35	17.46	17.35	17.42	2,800	-0.03(-0.17%)
Jul 29, 2009	17.30	17.45	17.30	17.45	4,222	-0.68(-3.75%)
Jul 28, 2009	17.95	18.15	17.95	18.13	1,287	+0.35(+1.97%)
Jul 27, 2009	17.78	17.78	17.72	17.78	2,700	+0.13(+0.74%)
Jul 24, 2009	17.68	17.68	17.40	17.65	4,850	+0.30(+1.73%)
Jul 23, 2009	17.06	17.35	17.06	17.35	793	+0.54(+3.21%)
Jul 22, 2009	16.74	16.85	16.53	16.81	1,201	-0.16(-0.94%)
Jul 21, 2009	17.26	17.26	16.97	16.97	270	-0.13(-0.76%)
Jul 20, 2009	16.60	17.10	16.60	17.10	1,200	+1.80(+11.76%)
Jul 15, 2009		15.30	15.30	15.30	0	+0.38(+2.55%)
Jul 14, 2009	14.90	14.92	14.90	14.92	431	+1.07(+7.73%)
Jul 13, 2009	13.85	13.85	13.85	13.85	263	-0.35(-2.46%)
Jul 09, 2009	14.20	14.20	14.20	14.20	0	+0.10(+0.71%)
Jul 08, 2009	14.15	14.15	14.10	14.10	112,752	-0.05(-0.35%)
Jul 07, 2009	14.20	14.20	14.15	14.15	1,414	-0.65(-4.39%)
Jul 06, 2009	14.69	14.80	14.69	14.80	460	+1.05(+7.64%)
Jul 02, 2009	13.75	13.75	13.75	13.75	686	+0.10(+0.73%)
Jul 01, 2009	13.65	13.65	13.65	13.65	132	+0.08(+0.59%)
Jun 30, 2009	13.57	13.57	13.57	13.57	496	-0.42(-3.00%)
Jun 29, 2009	13.99	13.99	13.99	13.99	3,600	+0.24(+1.75%)
Jun 24, 2009	13.75	13.75	13.75	13.75	0	+0.55(+4.17%)
Jun 22, 2009		13.20	13.20	13.20	0	-0.11(-0.83%)
Jun 19, 2009	13.37	13.56	13.31	13.31	7,764	-0.49(-3.55%)
Jun 18, 2009	13.85	13.85	13.80	13.80	820	+0.10(+0.73%)
Jun 17, 2009	14.00	13.70	13.50	13.70	743	-0.30(-2.14%)
Jun 16, 2009	14.10	14.10	14.00	14.00	204	-0.77(-5.21%)
Jun 15, 2009	14.78	14.78	14.50	14.77	1,798	-0.18(-1.20%)
Jun 12, 2009	15.45	15.45	14.95	14.95	300	+0.20(+1.36%)
Jun 11, 2009	15.00	15.00	14.25	14.75	5,750	-0.25(-1.67%)
Jun 09, 2009	15.00	15.00	15.00	15.00	0	-0.60(-3.85%)
Jun 08, 2009	15.60	15.60	15.60	15.60	500	+0.21(+1.36%)
Jun 05, 2009	15.07	15.39	15.07	15.39	4,200	+0.35(+2.33%)
Jun 04, 2009	15.04	15.04	15.04	15.04	1,411	+0.25(+1.69%)
Jun 02, 2009	14.79	14.79	14.79	14.79	0	+0.79(+5.64%)
May 29, 2009		14.00	14.00	14.00	0	+1.08(+8.36%)
May 28, 2009	12.92	12.92	12.92	12.92	3,000	-0.08(-0.62%)
May 27, 2009	13.01	13.01	12.85	13.00	8,459	+0.40(+3.17%)
May 26, 2009	12.48	12.60	12.48	12.60	17,164	-0.20(-1.56%)
May 22, 2009	13.03	13.13	12.75	12.80	22,890	-0.15(-1.16%)
May 21, 2009	13.19	13.19	12.95	12.95	1,365	-0.40(-3.00%)
May 20, 2009	13.47	13.47	13.35	13.35	1,182	-0.23(-1.69%)
May 19, 2009	13.58	13.58	13.58	13.58	529	+0.76(+5.93%)
May 18, 2009	12.82	12.82	12.82	12.82	200	+0.18(+1.42%)
May 17, 2009	12.64	12.64	12.64	12.64	1,000	-0.18(-1.40%)
May 15, 2009	12.64	12.82	12.64	12.82	1,113	+0.09(+0.71%)
May 13, 2009		12.73	12.73	12.73	0	-0.22(-1.70%)
May 11, 2009	12.95	12.95	12.95	12.95	0	-0.39(-2.92%)
May 08, 2009	13.07	13.38	13.07	13.34	1,148	+0.20(+1.52%)
May 07, 2009	13.22	13.25	13.06	13.14	79,680	-0.28(-2.09%)
May 06, 2009	13.23	13.42	13.23	13.42	5,105	+0.56(+4.35%)
May 05, 2009	12.87	12.87	12.86	12.86	5,971	-0.11(-0.85%)
May 04, 2009	12.97	12.97	12.97	12.97	2,315	+0.47(+3.76%)
May 01, 2009	12.50	12.50	12.50	12.50	200	+0.16(+1.30%)
Apr 30, 2009	12.42	12.42	12.34	12.34	400	+0.63(+5.38%)
Apr 28, 2009		11.71	11.71	11.71	0	-1.51(-11.42%)
Apr 24, 2009	13.22	13.22	13.22	13.22	0	+0.02(+0.15%)
Apr 23, 2009	13.10	13.29	13.10	13.20	3,984	-0.02(-0.15%)
Apr 22, 2009	13.22	13.22	13.22	13.22	100	-0.08(-0.60%)
Apr 21, 2009	13.30	13.30	13.30	13.30	300	-0.03(-0.23%)
Apr 20, 2009	13.33	13.33	13.33	13.33	1,529	+0.14(+1.06%)
Apr 17, 2009	13.33	13.33	13.19	13.19	13,342	-0.16(-1.20%)
Apr 16, 2009	13.21	13.35	13.21	13.35	435	-0.15(-1.11%)
Apr 14, 2009		13.50	13.50	13.50	0	-0.38(-2.74%)
Apr 13, 2009	13.75	13.88	13.75	13.88	1,100	+0.88(+6.77%)
Apr 08, 2009	13.00	13.00	13.00	13.00	0	+0.09(+0.70%)
Apr 07, 2009	12.95	12.95	12.91	12.91	460	-0.59(-4.37%)
Apr 06, 2009	13.45	13.50	13.45	13.50	2,600	+0.16(+1.20%)
Apr 03, 2009	13.40	13.40	13.28	13.34	8,258	-0.03(-0.22%)
Apr 02, 2009	13.50	13.50	13.37	13.37	710	+1.44(+12.07%)
Mar 31, 2009		11.93	11.93	11.93	0	+0.30(+2.58%)
Mar 30, 2009	11.63	11.63	11.63	11.63	244	-1.21(-9.42%)
Mar 26, 2009	12.84	12.84	12.84	12.84	450	+0.00(+0.00%)
Mar 24, 2009	12.84	12.84	12.84	12.84	244	+0.34(+2.72%)
Mar 23, 2009	12.26	12.50	12.26	12.50	600	+0.45(+3.73%)
Mar 19, 2009	12.05	12.05	12.05	12.05	0	+0.40(+3.43%)
Mar 17, 2009		11.65	11.65	11.65	0	-0.20(-1.69%)
Mar 16, 2009	11.75	11.85	11.75	11.85	955	+0.30(+2.60%)
Mar 13, 2009	11.55	11.55	11.55	11.55	1,610	+1.05(+10.00%)
Mar 12, 2009	10.50	10.50	10.45	10.50	2,389	+0.45(+4.48%)
Mar 11, 2009	10.05	10.05	10.05	10.05	482	-0.20(-1.95%)
Mar 10, 2009	10.15	10.25	10.15	10.25	1,542	+1.00(+10.81%)
Mar 09, 2009		9.250	9.250	9.250	0	+0.00(+0.00%)
Mar 06, 2009	9.250	9.250	9.250	9.250	379	-0.70(-7.04%)
Mar 05, 2009	10.05	10.05	9.550	9.950	1,286	+0.20(+2.05%)
Mar 04, 2009	9.750	9.750	9.349	9.750	15,728	+0.85(+9.55%)
Mar 02, 2009	9.100	9.100	8.900	8.900	1,000	-0.85(-8.72%)
Feb 27, 2009	9.500	9.750	9.500	9.750	1,630	+0.05(+0.52%)
Feb 26, 2009	9.700	9.700	9.700	9.700	149	-0.10(-1.02%)
Feb 25, 2009	9.800	9.800	9.800	9.800	1,062	+0.05(+0.51%)
Feb 24, 2009	9.750	9.750	9.750	9.750	1,000	+0.65(+7.14%)
Feb 23, 2009		9.100	9.100	9.100	0	+0.00(+0.00%)
Feb 20, 2009	9.100	9.210	9.100	9.100	2,885	-0.45(-4.71%)
Feb 19, 2009	9.550	9.550	9.550	9.550	1,000	+0.35(+3.80%)
Feb 18, 2009	9.200	9.200	9.200	9.200	327	-0.60(-6.12%)
Feb 17, 2009		9.800	9.800	9.800	0	+0.00(+0.00%)
Feb 13, 2009	9.800	9.800	9.800	9.800	700	+0.35(+3.70%)
Feb 12, 2009	9.450	9.450	9.450	9.450	500	-0.25(-2.58%)
Feb 11, 2009		9.700	9.700	9.700	0	+0.00(+0.00%)
Feb 10, 2009	9.540	9.700	9.450	9.700	1,838	-0.15(-1.52%)
Feb 09, 2009	9.450	9.850	9.450	9.850	1,171	-0.20(-1.99%)
Feb 06, 2009	9.800	10.05	9.800	10.05	4,326	+0.45(+4.69%)
Feb 05, 2009	9.243	9.600	9.243	9.600	65,836	+0.65(+7.26%)
Feb 04, 2009	8.950	8.950	8.950	8.950	372	+0.30(+3.47%)
Feb 03, 2009	8.650	8.650	8.650	8.650	196	+0.00(+0.00%)
Feb 02, 2009	8.400	8.650	8.400	8.650	344	-0.45(-4.95%)
Jan 30, 2009	8.550	9.100	8.550	9.100	925	+1.50(+19.74%)
Jan 28, 2009		7.600	7.600	7.600	0	+0.00(+0.00%)
Jan 27, 2009	7.600	7.600	7.600	7.600	600	-0.55(-6.75%)
Jan 26, 2009	8.040	8.150	8.040	8.150	1,129	+0.00(+0.00%)
Jan 23, 2009	8.050	8.150	8.050	8.150	1,106	-0.35(-4.12%)
Jan 22, 2009	8.500	8.500	8.500	8.500	500	-0.05(-0.58%)
Jan 21, 2009	8.550	8.550	8.550	8.550	143	-1.10(-11.40%)
Jan 16, 2009		9.650	9.650	9.650	0	+0.10(+1.05%)
Jan 15, 2009	9.550	9.550	9.550	9.550	103	+0.30(+3.24%)
Jan 14, 2009	9.250	9.250	9.250	9.250	1,011	+0.00(+0.00%)
Jan 13, 2009	9.000	9.250	9.000	9.250	1,377	-0.80(-7.96%)
Jan 09, 2009	10.05	10.05	10.05	10.05	0	-1.10(-9.87%)
Jan 07, 2009		11.15	11.15	11.15	0	+0.00(+0.00%)
Jan 06, 2009	11.15	11.15	11.15	11.15	500	+0.70(+6.70%)
Jan 05, 2009	10.45	10.45	10.45	10.45	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.