Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.75	21.90	21.35	21.35	3,060	+0.35(+1.67%)
Jul 30, 2009	20.75	21.05	20.50	21.00	1,625	+1.30(+6.60%)
Jul 29, 2009	19.48	19.70	19.48	19.70	850	-1.90(-8.80%)
Jul 27, 2009		21.60	21.60	21.60	0	+0.45(+2.13%)
Jul 24, 2009	21.39	21.39	21.00	21.15	2,045	+0.15(+0.71%)
Jul 23, 2009	20.50	21.00	20.35	21.00	750	+1.30(+6.60%)
Jul 22, 2009	19.90	19.90	19.70	19.70	800	-0.30(-1.50%)
Jul 21, 2009	20.10	20.10	19.79	20.00	2,260	+0.00(+0.00%)
Jul 20, 2009	20.00	20.00	20.00	20.00	825	+1.00(+5.26%)
Jul 17, 2009	19.00	19.00	19.00	19.00	1,820	+0.60(+3.26%)
Jul 15, 2009		18.40	18.40	18.40	0	+0.70(+3.95%)
Jul 14, 2009	17.70	17.70	17.70	17.70	100	+0.25(+1.43%)
Jul 13, 2009	17.10	17.45	17.10	17.45	2,960	+0.30(+1.75%)
Jul 10, 2009	17.00	17.15	17.00	17.15	1,210	-0.15(-0.87%)
Jul 09, 2009	17.30	17.30	17.15	17.30	1,335	-0.20(-1.14%)
Jul 08, 2009	17.50	17.50	17.50	17.50	420	-0.55(-3.05%)
Jul 07, 2009	18.05	18.05	18.05	18.05	300	-0.20(-1.10%)
Jul 06, 2009	18.25	18.25	18.12	18.25	16,640	-0.55(-2.93%)
Jul 02, 2009	18.80	18.80	18.80	18.80	300	-0.80(-4.08%)
Jul 01, 2009	19.85	19.90	19.60	19.60	955	+0.63(+3.33%)
Jun 29, 2009		18.97	18.97	18.97	0	-0.23(-1.21%)
Jun 26, 2009	19.20	19.20	19.20	19.20	210	+0.75(+4.07%)
Jun 25, 2009	18.60	18.70	18.45	18.45	1,000	-0.55(-2.89%)
Jun 24, 2009	18.60	19.00	18.40	19.00	939	+0.60(+3.26%)
Jun 23, 2009	18.20	18.40	18.00	18.40	790	+0.15(+0.82%)
Jun 22, 2009	18.50	18.50	17.70	18.25	5,540	-1.10(-5.68%)
Jun 19, 2009	19.50	19.50	19.35	19.35	300	+0.83(+4.50%)
Jun 18, 2009	18.60	19.50	18.50	18.52	1,055	-0.23(-1.25%)
Jun 17, 2009	18.65	18.75	18.55	18.75	3,510	-0.65(-3.35%)
Jun 16, 2009	19.75	19.75	19.40	19.40	1,089	-0.15(-0.77%)
Jun 15, 2009	19.60	20.00	19.50	19.55	4,885	-1.40(-6.68%)
Jun 12, 2009	20.97	21.00	20.55	20.95	7,430	+0.20(+0.96%)
Jun 11, 2009	21.00	21.10	20.60	20.75	3,855	+0.30(+1.47%)
Jun 10, 2009	20.10	20.45	20.10	20.45	1,669	-0.25(-1.21%)
Jun 09, 2009	20.10	20.70	20.10	20.70	905	+0.75(+3.76%)
Jun 08, 2009	19.85	20.25	19.40	19.95	2,310	-0.75(-3.62%)
Jun 05, 2009	20.70	20.70	20.70	20.70	375	+0.50(+2.48%)
Jun 03, 2009		20.20	20.20	20.20	0	-2.10(-9.42%)
Jun 02, 2009	21.80	22.30	21.80	22.30	800	-1.35(-5.71%)
Jun 01, 2009	23.40	24.15	23.40	23.65	10,365	+0.90(+3.96%)
May 29, 2009	22.50	22.75	22.50	22.75	300	-0.25(-1.09%)
May 28, 2009	23.35	23.35	23.00	23.00	200	-0.60(-2.54%)
May 27, 2009	23.10	24.00	23.10	23.60	7,196	+1.10(+4.89%)
May 26, 2009	22.00	23.05	22.00	22.50	3,550	+0.00(+0.00%)
May 22, 2009	22.40	22.90	22.40	22.50	2,680	+0.15(+0.67%)
May 21, 2009	22.30	22.50	21.85	22.35	1,290	-0.50(-2.19%)
May 20, 2009	22.45	22.85	22.45	22.85	1,150	+1.70(+8.04%)
May 19, 2009	21.00	21.50	21.00	21.15	650	+0.95(+4.70%)
May 18, 2009	20.20	20.20	20.20	20.20	1,740	-0.10(-0.49%)
May 15, 2009	20.80	21.25	20.30	20.30	4,150	+0.80(+4.10%)
May 14, 2009	19.15	19.50	19.15	19.50	1,190	+0.50(+2.63%)
May 13, 2009	19.00	19.20	19.00	19.00	4,800	-1.20(-5.94%)
May 12, 2009	20.65	20.65	19.75	20.20	4,808	-0.80(-3.81%)
May 11, 2009	21.00	21.20	21.00	21.00	7,992	-0.50(-2.33%)
May 08, 2009	21.00	21.65	21.00	21.50	1,685	+1.00(+4.88%)
May 07, 2009	22.00	22.00	20.50	20.50	2,625	-0.49(-2.33%)
May 06, 2009	21.05	21.15	20.65	20.99	1,695	+1.14(+5.74%)
May 05, 2009	21.00	21.00	19.75	19.85	4,026	-2.35(-10.59%)
May 04, 2009	22.00	22.25	22.00	22.20	8,085	+3.45(+18.40%)
May 01, 2009	19.30	19.35	18.75	18.75	4,102	-0.55(-2.85%)
Apr 30, 2009	19.17	19.35	19.15	19.30	1,795	+0.70(+3.76%)
Apr 29, 2009	17.95	18.60	17.95	18.60	6,055	+0.85(+4.79%)
Apr 28, 2009	16.80	17.75	16.80	17.75	2,325	+1.45(+8.90%)
Apr 27, 2009	16.70	16.70	16.30	16.30	750	-1.35(-7.65%)
Apr 24, 2009	17.35	17.70	17.13	17.65	2,047	+0.45(+2.62%)
Apr 23, 2009	16.85	17.25	16.70	17.20	6,328	+1.00(+6.17%)
Apr 22, 2009	16.00	16.20	16.00	16.20	600	+0.40(+2.53%)
Apr 21, 2009	15.90	15.90	15.75	15.80	1,325	-0.05(-0.32%)
Apr 20, 2009	16.25	16.25	15.65	15.85	1,475	-0.90(-5.37%)
Apr 17, 2009	16.55	16.75	16.55	16.75	1,000	-0.40(-2.33%)
Apr 16, 2009	17.50	17.50	16.70	17.15	725	+0.75(+4.57%)
Apr 15, 2009	16.05	16.40	16.05	16.40	6,200	+0.35(+2.18%)
Apr 14, 2009	16.05	16.05	16.05	16.05	200	+0.35(+2.23%)
Apr 09, 2009		15.70	15.70	15.70	2,000	+0.85(+5.72%)
Apr 08, 2009	14.85	14.85	14.85	14.85	230	-0.30(-1.98%)
Apr 07, 2009	14.70	15.15	14.50	15.15	3,075	-0.10(-0.66%)
Apr 06, 2009	15.00	15.25	15.00	15.25	1,742	-0.60(-3.79%)
Apr 03, 2009	15.67	16.00	15.67	15.85	1,675	+0.50(+3.26%)
Apr 02, 2009	14.45	15.75	14.45	15.35	3,025	+2.60(+20.39%)
Apr 01, 2009	12.80	13.35	12.75	12.75	609	+0.30(+2.41%)
Mar 31, 2009	12.25	12.50	12.25	12.45	2,074	+0.10(+0.81%)
Mar 30, 2009	12.00	12.45	11.95	12.35	1,755	-1.20(-8.86%)
Mar 26, 2009	13.28	13.80	13.28	13.55	1,736	+0.00(+0.00%)
Mar 25, 2009	13.15	13.55	13.15	13.55	600	+0.25(+1.88%)
Mar 24, 2009	13.10	13.30	12.84	13.30	4,005	+0.50(+3.91%)
Mar 23, 2009	12.60	12.80	12.60	12.80	1,400	+0.20(+1.59%)
Mar 20, 2009	12.72	12.75	12.60	12.60	2,560	-0.40(-3.08%)
Mar 19, 2009	12.89	13.00	12.60	13.00	1,120	+1.06(+8.88%)
Mar 18, 2009	12.15	12.15	11.94	11.94	1,450	-0.06(-0.50%)
Mar 17, 2009	12.50	21.40	12.00	12.00	5,478	-0.25(-2.04%)
Mar 16, 2009	12.20	12.25	12.15	12.25	2,250	+0.25(+2.08%)
Mar 13, 2009	11.60	12.00	11.60	12.00	11,150	+0.55(+4.80%)
Mar 12, 2009	11.15	11.45	10.90	11.45	1,632	-0.10(-0.87%)
Mar 11, 2009	11.50	11.55	10.90	11.55	1,997	+0.40(+3.59%)
Mar 10, 2009	11.15	11.15	11.10	11.15	1,600	+1.15(+11.50%)
Mar 09, 2009	9.850	10.00	9.700	10.00	2,200	-0.35(-3.38%)
Mar 06, 2009	10.45	10.45	10.35	10.35	3,620	+0.00(+0.00%)
Mar 05, 2009	10.90	11.00	10.35	10.35	3,799	-1.42(-12.06%)
Mar 04, 2009	11.75	11.95	11.75	11.77	950	-0.48(-3.92%)
Mar 02, 2009	12.85	12.85	12.25	12.25	500	-1.35(-9.93%)
Feb 27, 2009	13.40	13.75	13.00	13.60	2,950	-0.60(-4.23%)
Feb 26, 2009	14.50	14.50	14.20	14.20	470	-0.10(-0.70%)
Feb 25, 2009	14.03	14.35	14.02	14.30	2,250	-0.50(-3.38%)
Feb 24, 2009	14.15	14.80	14.15	14.80	3,888	+0.50(+3.50%)
Feb 23, 2009	14.30	14.30	14.30	14.30	100	-1.10(-7.14%)
Feb 20, 2009	14.70	15.40	14.60	15.40	3,750	-0.25(-1.60%)
Feb 19, 2009	15.30	15.70	15.30	15.65	1,546	+0.60(+3.99%)
Feb 18, 2009	15.50	15.50	15.00	15.05	1,625	-1.05(-6.52%)
Feb 17, 2009	16.35	16.35	15.50	16.10	5,665	-0.77(-4.56%)
Feb 13, 2009	17.00	17.00	16.55	16.87	1,517	+0.37(+2.24%)
Feb 12, 2009	16.65	16.65	16.50	16.50	413	-0.10(-0.60%)
Feb 11, 2009	17.25	17.25	16.60	16.60	3,600	-0.50(-2.92%)
Feb 10, 2009	17.35	17.50	16.05	17.10	850	-0.90(-5.00%)
Feb 09, 2009	17.70	18.00	17.70	18.00	985	+0.45(+2.56%)
Feb 06, 2009	16.75	17.55	16.50	17.55	2,800	+1.45(+9.01%)
Feb 05, 2009	16.00	16.10	16.00	16.10	540	-0.65(-3.88%)
Feb 04, 2009	16.50	16.75	16.50	16.75	440	+0.10(+0.60%)
Feb 03, 2009	16.00	17.00	16.00	16.65	2,550	+1.20(+7.77%)
Feb 02, 2009	15.50	15.85	15.45	15.45	3,832	-1.45(-8.58%)
Jan 30, 2009	17.10	17.15	16.25	16.90	1,485	-0.07(-0.42%)
Jan 29, 2009	16.85	16.97	16.85	16.97	250	-0.63(-3.57%)
Jan 28, 2009	17.05	17.60	17.05	17.60	462	+1.30(+7.98%)
Jan 27, 2009	16.05	16.30	16.05	16.30	362	-0.20(-1.21%)
Jan 26, 2009	16.40	16.50	16.40	16.50	735	+1.00(+6.45%)
Jan 23, 2009	15.70	15.75	15.15	15.50	1,878	-0.37(-2.33%)
Jan 22, 2009	15.95	16.10	15.60	15.87	1,120	-0.33(-2.04%)
Jan 21, 2009	16.10	16.50	16.00	16.20	1,640	+0.30(+1.89%)
Jan 20, 2009	16.55	16.55	15.90	15.90	1,159	-1.25(-7.29%)
Jan 16, 2009	17.60	17.60	17.15	17.15	700	+0.81(+4.96%)
Jan 15, 2009	16.60	16.60	16.34	16.34	850	-0.41(-2.45%)
Jan 14, 2009	17.32	17.32	16.75	16.75	600	-1.75(-9.46%)
Jan 13, 2009	18.50	18.50	18.50	18.50	400	-0.80(-4.15%)
Jan 12, 2009	19.50	19.55	19.30	19.30	420	-0.70(-3.50%)
Jan 09, 2009	20.00	20.00	20.00	20.00	230	+0.05(+0.25%)
Jan 08, 2009	19.95	19.95	19.95	19.95	1,200	+0.00(+0.00%)
Jan 07, 2009	20.45	20.45	19.69	19.95	1,500	-0.55(-2.68%)
Jan 06, 2009	20.60	20.60	20.06	20.50	4,550	+0.00(+0.00%)
Jan 05, 2009	20.50	20.70	20.50	20.50	2,746	+1.00(+5.13%)
Jan 02, 2009	18.85	19.50	18.85	19.50	1,425	+1.45(+8.03%)
Dec 31, 2008	17.75	18.05	17.45	18.05	2,360	+0.35(+1.98%)
Dec 30, 2008	17.50	18.15	17.50	17.70	24,613	+0.25(+1.43%)
Dec 29, 2008	17.75	17.85	17.45	17.45	9,022	-0.05(-0.29%)
Dec 26, 2008	17.50	17.60	17.50	17.50	900	+0.25(+1.45%)
Dec 24, 2008	17.35	18.00	17.25	17.25	1,889	-0.25(-1.43%)
Dec 23, 2008		17.50	17.50	17.50	425	+0.00(+0.00%)
Dec 22, 2008	17.90	18.25	17.25	17.50	3,683	-0.50(-2.78%)
Dec 19, 2008	18.50	18.50	18.00	18.00	511	-1.45(-7.46%)
Dec 18, 2008	19.85	19.85	19.45	19.45	5,835	+0.70(+3.73%)
Dec 17, 2008	19.00	19.00	18.75	18.75	1,750	-0.25(-1.32%)
Dec 16, 2008	18.40	19.00	18.40	19.00	610	+1.10(+6.15%)
Dec 15, 2008	18.00	18.25	17.80	17.90	1,389	+0.40(+2.29%)
Dec 12, 2008	17.73	17.73	17.25	17.50	1,605	+0.30(+1.74%)
Dec 11, 2008	17.40	18.00	17.20	17.20	4,350	-0.60(-3.37%)
Dec 10, 2008	17.61	18.20	17.40	17.80	11,145	+0.30(+1.71%)
Dec 09, 2008	17.20	17.50	16.94	17.50	7,580	+0.85(+5.11%)
Dec 08, 2008	17.25	17.60	16.65	16.65	14,360	+0.75(+4.72%)
Dec 05, 2008	15.20	16.50	15.20	15.90	2,945	-0.40(-2.45%)
Dec 04, 2008	17.25	17.25	16.30	16.30	12,632	-0.20(-1.21%)
Dec 03, 2008	16.50	16.50	16.50	16.50	8,600	-0.65(-3.79%)
Dec 02, 2008	16.78	17.32	16.65	17.15	1,551	+1.75(+11.36%)
Dec 01, 2008	15.30	15.55	15.25	15.40	1,674	-0.95(-5.81%)
Nov 28, 2008	16.35	16.35	16.35	16.35	1,700	-0.50(-2.97%)
Nov 26, 2008	16.24	16.85	16.20	16.85	13,225	-0.30(-1.75%)
Nov 25, 2008	17.42	17.42	16.50	17.15	12,604	-0.15(-0.87%)
Nov 24, 2008	16.00	17.30	15.85	17.30	13,040	+4.05(+30.57%)
Nov 21, 2008	13.70	13.98	13.20	13.25	5,405	+1.05(+8.61%)
Nov 20, 2008	13.45	13.65	12.20	12.20	12,550	-2.05(-14.39%)
Nov 19, 2008	15.43	15.43	14.25	14.25	3,892	-1.35(-8.65%)
Nov 18, 2008	15.15	15.75	14.80	15.60	3,385	+0.30(+1.96%)
Nov 17, 2008	15.75	15.75	15.00	15.30	5,415	-1.15(-6.99%)
Nov 14, 2008	16.15	16.45	16.15	16.45	3,565	-0.55(-3.24%)
Nov 13, 2008	16.05	17.00	15.50	17.00	2,635	+0.90(+5.59%)
Nov 12, 2008	16.60	16.60	16.02	16.10	1,950	-0.55(-3.30%)
Nov 11, 2008	16.85	17.00	16.20	16.65	6,462	-0.30(-1.77%)
Nov 10, 2008	17.45	17.70	16.95	16.95	3,925	+0.05(+0.30%)
Nov 07, 2008	17.00	17.35	16.90	16.90	850	+1.15(+7.30%)
Nov 06, 2008	16.80	17.57	14.60	15.75	7,359	-2.40(-13.22%)
Nov 05, 2008	18.75	19.00	18.15	18.15	5,430	-2.35(-11.46%)
Nov 04, 2008	20.50	20.50	18.75	20.50	7,566	+4.00(+24.24%)
Nov 03, 2008		16.50	16.50	16.50	0	+0.00(+0.00%)
Oct 31, 2008	16.20	17.00	15.85	16.50	5,325	-0.10(-0.60%)
Oct 30, 2008	16.75	16.85	15.80	16.60	20,220	+1.30(+8.50%)
Oct 29, 2008	14.50	15.30	14.20	15.30	5,570	+1.30(+9.29%)
Oct 28, 2008	13.00	14.00	12.75	14.00	2,578	+0.25(+1.82%)
Oct 27, 2008	13.56	14.00	12.90	13.75	6,830	-0.90(-6.14%)
Oct 24, 2008	14.65	14.85	14.00	14.65	2,850	-2.70(-15.56%)
Oct 23, 2008	17.35	17.35	15.35	17.35	21,965	-1.10(-5.96%)
Oct 22, 2008	18.45	18.45	17.25	18.45	7,725	-5.55(-23.13%)
Oct 21, 2008	24.00	24.10	23.20	24.00	1,924	+0.30(+1.27%)
Oct 20, 2008	23.70	23.80	22.70	23.70	6,655	-1.05(-4.24%)
Oct 17, 2008	24.75	24.75	23.50	24.75	1,485	+1.65(+7.14%)
Oct 16, 2008	23.10	24.75	22.00	23.10	15,146	-0.40(-1.70%)
Oct 15, 2008	23.50	25.85	23.50	23.50	1,787	-3.50(-12.96%)
Oct 14, 2008	27.60	29.25	27.00	27.00	10,648	-0.60(-2.17%)
Oct 13, 2008	27.60	27.75	25.60	27.60	6,877	+3.10(+12.65%)
Oct 10, 2008	24.50	24.50	21.35	24.50	13,115	+2.50(+11.36%)
Oct 09, 2008	22.00	26.25	22.00	22.00	12,986	-4.25(-16.19%)
Oct 08, 2008	26.25	26.25	25.50	26.25	21,954	-0.50(-1.87%)
Oct 07, 2008	26.40	26.95	26.00	26.75	17,282	+0.35(+1.33%)
Oct 06, 2008	26.40	27.25	24.20	26.40	8,030	-4.95(-15.79%)
Oct 03, 2008	31.35	31.40	29.90	31.35	3,540	+0.20(+0.64%)
Oct 02, 2008	31.15	33.15	31.15	31.15	2,140	-2.60(-7.70%)
Oct 01, 2008	33.75	34.75	33.65	33.75	3,111	-0.45(-1.32%)
Sep 30, 2008	34.20	34.30	33.50	34.20	5,391	-0.80(-2.29%)
Sep 29, 2008	37.85	36.00	31.75	35.00	4,571	-2.85(-7.53%)
Sep 26, 2008	37.85	37.85	37.85	37.85	419	-2.90(-7.12%)
Sep 25, 2008	40.75	40.75	40.75	40.75	0	+0.00(+0.00%)
Sep 24, 2008	40.75	40.75	39.90	40.75	1,914	+1.40(+3.56%)
Sep 23, 2008	40.15	40.40	38.40	39.35	4,810	-0.80(-1.99%)
Sep 22, 2008	40.15	40.75	39.75	40.15	5,890	+0.65(+1.65%)
Sep 19, 2008	39.50	40.25	38.70	39.50	4,370	+3.25(+8.97%)
Sep 18, 2008	36.25	37.05	35.85	36.25	10,409	-0.55(-1.49%)
Sep 17, 2008	36.80	37.05	34.80	36.80	4,204	-0.45(-1.21%)
Sep 16, 2008	37.25	37.25	36.40	37.25	3,045	-0.25(-0.67%)
Sep 15, 2008	37.50	38.00	37.15	37.50	2,046	-1.25(-3.23%)
Sep 12, 2008	38.75	38.75	38.40	38.75	1,915	+2.40(+6.60%)
Sep 11, 2008	36.35	36.45	35.25	36.35	7,272	-1.10(-2.94%)
Sep 10, 2008	37.45	38.30	37.35	37.45	3,410	-2.30(-5.79%)
Sep 09, 2008	39.75	41.84	39.75	39.75	6,956	-3.00(-7.02%)
Sep 08, 2008	42.75	42.75	41.90	42.75	815	+0.50(+1.18%)
Sep 05, 2008	42.25	42.25	42.25	42.25	462	-1.05(-2.42%)
Sep 04, 2008	43.30	44.95	43.22	43.30	1,932	-2.45(-5.36%)
Sep 03, 2008	45.75	47.20	45.75	45.75	1,180	-1.50(-3.17%)
Sep 02, 2008	47.25	47.25	46.40	47.25	1,526	-0.45(-0.94%)
Aug 29, 2008	47.70	48.10	47.60	47.70	975	+0.50(+1.06%)
Aug 28, 2008	44.90	47.20	46.25	47.20	1,535	+2.30(+5.12%)
Aug 27, 2008	44.90	45.25	44.60	44.90	431	-0.05(-0.11%)
Aug 26, 2008	44.95	44.95	44.40	44.95	2,990	+0.35(+0.78%)
Aug 25, 2008	44.60	44.85	44.50	44.60	2,220	-0.90(-1.98%)
Aug 22, 2008	45.50	45.50	45.40	45.50	300	+0.75(+1.68%)
Aug 21, 2008	44.75	45.50	44.40	44.75	2,191	+1.65(+3.83%)
Aug 20, 2008	43.10	43.35	42.65	43.10	1,825	+1.00(+2.38%)
Aug 19, 2008	43.20	43.05	42.10	42.10	569	-1.10(-2.55%)
Aug 18, 2008	43.20	43.75	43.20	43.20	1,693	-0.05(-0.12%)
Aug 15, 2008	43.25	43.75	43.00	43.25	2,450	+0.05(+0.12%)
Aug 14, 2008	43.20	43.20	42.50	43.20	796	+0.55(+1.29%)
Aug 13, 2008	42.65	42.65	42.00	42.65	1,128	-0.60(-1.39%)
Aug 12, 2008	45.00	43.65	42.60	43.25	2,718	-1.75(-3.89%)
Aug 11, 2008	45.00	45.30	45.00	45.00	10,050	-0.90(-1.96%)
Aug 08, 2008	45.90	45.90	45.45	45.90	649	-1.20(-2.55%)
Aug 07, 2008	47.10	47.50	47.10	47.10	1,066	+0.45(+0.96%)
Aug 06, 2008	46.65	46.90	45.95	46.65	4,039	-0.50(-1.06%)
Aug 05, 2008	47.15	47.25	46.35	47.15	4,840	+0.25(+0.53%)
Aug 04, 2008	46.90	46.90	46.00	46.90	670	+0.25(+0.54%)

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.