Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.25	12.70	12.25	12.70	20,742	+0.60(+4.96%)
Apr 29, 2010	12.20	12.20	12.10	12.10	8,294	+0.15(+1.26%)
Apr 28, 2010	12.35	12.35	10.70	11.95	9,701	-0.40(-3.24%)
Apr 27, 2010	12.35	12.85	12.35	12.35	880	-0.15(-1.20%)
Apr 26, 2010	12.56	12.75	12.20	12.50	5,550	-0.45(-3.47%)
Apr 23, 2010	12.85	13.20	12.85	12.95	2,605	+0.10(+0.78%)
Apr 22, 2010	12.85	13.15	12.85	12.85	1,820	-0.85(-6.20%)
Apr 21, 2010	13.70	13.85	13.50	13.70	2,200	-0.80(-5.52%)
Apr 20, 2010	14.05	14.50	14.05	14.50	3,300	+0.40(+2.84%)
Apr 19, 2010	14.10	14.20	13.80	14.10	5,700	-0.35(-2.42%)
Apr 16, 2010	14.40	14.50	14.40	14.45	990	-0.70(-4.62%)
Apr 15, 2010	14.75	15.15	14.75	15.15	1,100	+0.12(+0.80%)
Apr 14, 2010	14.80	15.30	14.80	15.03	1,287	-0.22(-1.44%)
Apr 13, 2010	15.00	15.40	15.00	15.25	2,585	+0.55(+3.74%)
Apr 12, 2010	14.50	14.70	14.50	14.70	3,445	+0.20(+1.38%)
Apr 09, 2010	14.70	14.70	14.50	14.50	236	-0.50(-3.33%)
Apr 08, 2010	14.41	15.00	14.35	15.00	1,995	+0.20(+1.35%)
Apr 07, 2010	14.75	14.80	14.50	14.80	3,552	+0.99(+7.17%)
Apr 06, 2010	13.70	14.00	13.60	13.81	3,475	+0.11(+0.80%)
Apr 05, 2010	13.85	14.30	13.70	13.70	3,955	-0.20(-1.44%)
Apr 01, 2010		13.90	13.90	13.90	0	+0.45(+3.35%)
Mar 31, 2010	13.50	13.70	13.45	13.45	1,400	-0.30(-2.18%)
Mar 30, 2010	13.78	13.78	13.40	13.75	2,925	-0.25(-1.79%)
Mar 29, 2010	13.80	14.00	13.80	14.00	1,175	-0.05(-0.36%)
Mar 26, 2010	14.05	14.05	14.05	14.05	500	+0.31(+2.26%)
Mar 25, 2010	13.55	13.74	13.55	13.74	8,600	+0.69(+5.29%)
Mar 24, 2010	13.06	13.30	12.85	13.05	2,120	-0.29(-2.17%)
Mar 23, 2010	13.34	13.34	13.34	13.34	400	+0.34(+2.62%)
Mar 22, 2010	13.00	13.00	13.00	13.00	2,400	-0.50(-3.70%)
Mar 18, 2010	13.50	13.50	13.50	13.50	0	+0.35(+2.66%)
Mar 17, 2010	13.00	13.40	13.00	13.15	2,375	-0.05(-0.38%)
Mar 16, 2010	13.01	13.20	13.01	13.20	591	+1.20(+10.00%)
Mar 12, 2010	12.00	12.00	12.00	12.00	0	-1.10(-8.40%)
Mar 11, 2010	13.15	13.20	12.81	13.10	1,325	+0.10(+0.77%)
Mar 10, 2010	13.45	13.45	13.00	13.00	2,920	+0.25(+1.96%)
Mar 09, 2010	12.90	13.20	12.75	12.75	1,408	-0.55(-4.14%)
Mar 08, 2010	12.85	13.30	12.85	13.30	870	+1.15(+9.47%)
Mar 05, 2010	12.98	13.20	12.15	12.15	1,450	-0.85(-6.54%)
Mar 04, 2010	13.05	13.05	12.90	13.00	11,280	-0.20(-1.52%)
Mar 03, 2010	11.90	13.20	11.90	13.20	2,320	+0.87(+7.06%)
Mar 02, 2010	11.99	12.33	11.85	12.33	5,404	+0.48(+4.05%)
Mar 01, 2010	12.25	12.25	11.80	11.85	5,560	-0.67(-5.35%)
Feb 26, 2010	12.20	12.52	12.08	12.52	1,600	-0.68(-5.15%)
Feb 24, 2010		13.20	13.20	13.20	0	-0.05(-0.38%)
Feb 23, 2010	13.60	13.60	13.00	13.25	1,175	-0.45(-3.28%)
Feb 22, 2010	13.65	13.70	13.65	13.70	2,265	-0.20(-1.44%)
Feb 19, 2010	13.86	13.94	13.75	13.90	8,170	+0.00(+0.00%)
Feb 16, 2010		13.90	13.90	13.90	0	+1.15(+9.02%)
Feb 12, 2010		12.75	12.75	12.75	0	-0.10(-0.78%)
Feb 11, 2010	12.98	12.98	12.85	12.85	700	+0.10(+0.78%)
Feb 10, 2010	13.10	13.10	12.75	12.75	400	-0.75(-5.56%)
Feb 09, 2010	13.25	13.50	13.24	13.50	3,000	+1.00(+8.00%)
Feb 08, 2010	12.67	12.80	12.48	12.50	8,380	-0.25(-1.96%)
Feb 05, 2010	13.30	13.30	12.75	12.75	870	-1.05(-7.61%)
Feb 04, 2010	14.25	13.80	13.15	13.80	1,421	-1.15(-7.69%)
Feb 03, 2010	15.57	15.57	14.95	14.95	520	+0.04(+0.27%)
Feb 02, 2010	14.70	15.00	14.70	14.91	3,486	+0.16(+1.08%)
Feb 01, 2010	14.35	14.75	14.30	14.75	3,330	+0.00(+0.00%)
Jan 29, 2010	14.45	14.75	14.45	14.75	1,540	+0.35(+2.43%)
Jan 28, 2010	14.35	14.75	14.10	14.40	6,075	-0.78(-5.14%)
Jan 27, 2010	15.14	15.18	14.75	15.18	5,980	+0.04(+0.26%)
Jan 26, 2010	15.80	15.80	15.00	15.14	2,015	-1.36(-8.24%)
Jan 25, 2010	15.55	16.50	15.40	16.50	905	+1.23(+8.06%)
Jan 22, 2010	15.60	15.70	15.25	15.27	2,364	-0.73(-4.56%)
Jan 21, 2010	16.05	16.15	16.00	16.00	2,025	-0.50(-3.03%)
Jan 20, 2010	16.31	16.55	16.31	16.50	1,700	-0.50(-2.94%)
Jan 19, 2010	17.30	17.30	17.00	17.00	2,710	-0.55(-3.13%)
Jan 15, 2010		17.55	17.55	17.55	0	-0.45(-2.50%)
Jan 14, 2010	17.50	18.25	17.50	18.00	2,140	+0.12(+0.67%)
Jan 13, 2010	17.85	17.88	17.40	17.88	2,140	-0.37(-2.03%)
Jan 12, 2010	18.05	18.25	17.75	18.25	5,784	+0.20(+1.11%)
Jan 11, 2010	18.50	18.50	18.05	18.05	1,200	-0.45(-2.43%)
Jan 08, 2010	17.95	18.50	17.95	18.50	1,430	+0.50(+2.78%)
Jan 07, 2010	17.85	18.00	17.85	18.00	300	-0.10(-0.55%)
Jan 06, 2010	18.15	18.15	17.83	18.10	1,519	+0.00(+0.00%)
Jan 05, 2010	17.86	18.20	17.86	18.10	10,786	+0.35(+1.97%)
Jan 04, 2010	17.40	17.90	17.25	17.75	1,065	+1.25(+7.58%)
Dec 31, 2009		16.50	16.50	16.50	0	-0.20(-1.20%)
Dec 30, 2009	16.70	16.70	16.70	16.70	100	-0.15(-0.89%)
Dec 29, 2009	16.75	16.85	16.75	16.85	6,800	+0.65(+4.01%)
Dec 28, 2009	16.25	16.75	16.20	16.20	4,600	-0.15(-0.92%)
Dec 24, 2009	16.35	16.35	16.35	16.35	4,200	+0.05(+0.31%)
Dec 23, 2009	16.60	16.60	16.15	16.30	3,100	+0.00(+0.00%)
Dec 22, 2009	16.30	16.50	16.10	16.30	4,015	-0.25(-1.51%)
Dec 21, 2009	16.10	16.55	16.00	16.55	2,085	+0.05(+0.30%)
Dec 18, 2009	16.30	16.60	16.00	16.50	5,610	+0.35(+2.17%)
Dec 17, 2009	16.15	16.15	16.15	16.15	1,540	-0.85(-5.00%)
Dec 16, 2009	16.65	17.00	16.55	17.00	1,805	+0.39(+2.35%)
Dec 15, 2009	17.00	17.00	16.61	16.61	5,000	-0.64(-3.71%)
Dec 14, 2009	17.40	17.50	17.20	17.25	3,162	-0.60(-3.36%)
Dec 11, 2009	17.95	17.95	17.40	17.85	2,285	-0.13(-0.72%)
Dec 10, 2009	17.74	18.00	17.25	17.98	2,550	+0.28(+1.58%)
Dec 09, 2009	18.30	18.30	17.57	17.70	1,965	-1.00(-5.35%)
Dec 08, 2009	18.60	18.75	18.20	18.70	3,820	-0.10(-0.53%)
Dec 07, 2009	18.80	18.80	18.80	18.80	200	-0.20(-1.05%)
Dec 04, 2009	18.70	19.00	18.70	19.00	1,212	+0.25(+1.33%)
Dec 03, 2009	18.78	19.20	18.75	18.75	2,700	-0.50(-2.60%)
Dec 02, 2009	19.25	19.25	19.25	19.25	500	-0.35(-1.79%)
Dec 01, 2009	19.05	19.60	19.00	19.60	1,068	+0.85(+4.53%)
Nov 30, 2009	18.98	19.00	18.75	18.75	700	-1.00(-5.06%)
Nov 25, 2009		19.75	19.75	19.75	0	+0.00(+0.00%)
Nov 24, 2009	19.80	19.80	19.60	19.75	1,330	-0.05(-0.25%)
Nov 23, 2009	20.00	20.00	19.80	19.80	1,327	+0.30(+1.54%)
Nov 20, 2009	19.50	19.50	19.35	19.50	2,140	-0.55(-2.74%)
Nov 19, 2009	20.35	20.35	20.05	20.05	6,865	+0.00(+0.00%)
Nov 18, 2009	20.50	20.50	19.75	20.05	2,198	+0.65(+3.35%)
Nov 17, 2009	19.70	19.75	19.40	19.40	5,516	-0.60(-3.00%)
Nov 16, 2009	20.00	20.25	19.99	20.00	3,184	+0.10(+0.50%)
Nov 13, 2009	19.80	19.97	19.80	19.90	1,045	-0.40(-1.97%)
Nov 12, 2009	20.30	20.30	20.30	20.30	942	-0.15(-0.73%)
Nov 11, 2009	20.40	20.45	20.40	20.45	1,198	+0.45(+2.25%)
Nov 10, 2009	20.00	20.00	20.00	20.00	908	+0.00(+0.00%)
Nov 09, 2009	19.75	20.25	19.75	20.00	1,482	+1.45(+7.82%)
Nov 06, 2009	18.85	18.85	18.55	18.55	200	-0.99(-5.07%)
Nov 05, 2009	18.90	19.54	18.90	19.54	820	+0.56(+2.95%)
Nov 04, 2009	18.74	18.98	18.50	18.98	860	+1.23(+6.93%)
Nov 03, 2009	17.80	17.80	17.70	17.75	18,300	-0.71(-3.85%)
Nov 02, 2009	18.46	18.46	18.46	18.46	1,070	+0.31(+1.71%)
Oct 30, 2009	18.15	18.50	18.00	18.15	1,001	-1.10(-5.71%)
Oct 29, 2009	19.25	19.25	19.25	19.25	500	+0.45(+2.39%)
Oct 28, 2009	18.25	18.80	18.25	18.80	438	-0.55(-2.84%)
Oct 27, 2009	19.20	19.35	18.90	19.35	935	+0.55(+2.93%)
Oct 26, 2009	19.00	19.50	18.75	18.80	2,386	-0.20(-1.05%)
Oct 23, 2009	19.00	19.00	19.00	19.00	2,155	-0.26(-1.35%)
Oct 22, 2009	18.80	19.26	18.75	19.26	570	-0.34(-1.73%)
Oct 21, 2009	19.44	19.85	19.20	19.60	2,390	-0.05(-0.25%)
Oct 20, 2009	19.85	19.85	19.65	19.65	1,075	-0.30(-1.50%)
Oct 19, 2009	20.17	20.50	19.95	19.95	2,205	-0.30(-1.48%)
Oct 16, 2009	20.40	20.50	20.10	20.25	2,800	-0.25(-1.22%)
Oct 15, 2009	20.50	20.50	20.50	20.50	125	+0.00(+0.00%)
Oct 14, 2009	20.00	20.50	20.00	20.50	11,676	+0.55(+2.76%)
Oct 13, 2009	19.75	19.95	19.75	19.95	390	-0.05(-0.25%)
Oct 12, 2009	20.00	20.00	20.00	20.00	300	-0.50(-2.44%)
Oct 09, 2009	20.45	20.65	20.10	20.50	5,870	-1.25(-5.75%)
Oct 08, 2009	21.75	21.75	21.75	21.75	190	-0.55(-2.47%)
Oct 06, 2009	22.30	22.30	22.30	22.30	0	+0.80(+3.72%)
Oct 05, 2009	20.20	21.50	20.20	21.50	2,580	-0.25(-1.15%)
Oct 02, 2009	21.35	21.75	21.15	21.75	3,528	-0.30(-1.36%)
Oct 01, 2009	21.80	22.05	21.40	22.05	6,230	-0.45(-2.00%)
Sep 30, 2009	22.60	22.75	22.00	22.50	3,210	-0.50(-2.17%)
Sep 29, 2009	22.40	23.00	22.25	23.00	775	+0.80(+3.60%)
Sep 25, 2009		22.20	22.20	22.20	0	-0.30(-1.33%)
Sep 24, 2009	22.85	23.00	22.25	22.50	937	-0.85(-3.64%)
Sep 23, 2009	23.20	23.35	23.20	23.35	8,203	+0.15(+0.65%)
Sep 22, 2009	23.70	23.75	23.00	23.20	800	+0.20(+0.87%)
Sep 21, 2009	23.45	23.45	23.00	23.00	435	-0.50(-2.13%)
Sep 18, 2009	23.31	24.00	22.70	23.50	2,685	-0.25(-1.05%)
Sep 17, 2009	23.32	24.00	23.32	23.75	3,210	-0.75(-3.06%)
Sep 16, 2009	24.00	24.50	23.95	24.50	1,598	+1.00(+4.26%)
Sep 15, 2009	23.50	23.95	23.50	23.50	1,688	+0.15(+0.64%)
Sep 14, 2009	23.50	23.75	23.25	23.35	1,160	+0.10(+0.43%)
Sep 11, 2009	23.00	23.25	23.00	23.25	231	+0.25(+1.09%)
Sep 10, 2009	23.00	23.50	22.85	23.00	2,900	+0.00(+0.00%)
Sep 09, 2009	23.00	23.50	23.00	23.00	1,667	+0.40(+1.77%)
Sep 08, 2009	22.75	23.40	22.60	22.60	3,564	+0.95(+4.39%)
Sep 04, 2009	21.65	21.65	21.65	21.65	1,000	+0.50(+2.36%)
Sep 03, 2009	21.15	21.15	21.15	21.15	1,624	-0.20(-0.94%)
Sep 02, 2009	20.80	21.35	20.80	21.35	3,800	-0.30(-1.39%)
Sep 01, 2009	22.25	22.25	21.65	21.65	4,252	+0.05(+0.23%)
Aug 31, 2009	22.04	22.04	21.60	21.60	800	-1.40(-6.09%)
Aug 28, 2009	23.00	23.00	23.00	23.00	434	+1.00(+4.55%)
Aug 27, 2009	22.00	22.00	22.00	22.00	100	-1.00(-4.35%)
Aug 25, 2009		23.00	23.00	23.00	0	-0.30(-1.29%)
Aug 24, 2009	22.75	23.30	22.60	23.30	1,650	+0.95(+4.25%)
Aug 21, 2009	22.20	22.35	22.20	22.35	1,995	+0.60(+2.76%)
Aug 20, 2009	21.60	21.75	21.60	21.75	4,838	+0.70(+3.33%)
Aug 19, 2009	20.75	21.25	20.75	21.05	2,493	-0.45(-2.09%)
Aug 18, 2009	21.28	21.50	21.04	21.50	680	+0.45(+2.14%)
Aug 17, 2009	21.20	21.20	21.05	21.05	5,995	-0.95(-4.32%)
Aug 13, 2009	22.00	22.01	21.75	22.00	3,025	+0.15(+0.69%)
Aug 12, 2009	21.35	21.85	21.20	21.85	3,090	+0.80(+3.80%)
Aug 11, 2009	21.50	21.50	20.90	21.05	10,050	-0.70(-3.22%)
Aug 10, 2009	21.55	21.75	21.10	21.75	700	+0.05(+0.23%)
Aug 06, 2009		21.70	21.70	21.70	0	+0.35(+1.64%)
Aug 05, 2009	21.35	21.35	21.35	21.35	200	-0.90(-4.04%)
Aug 04, 2009	22.25	22.25	22.25	22.25	346	-0.35(-1.55%)
Aug 03, 2009	22.00	22.70	21.75	22.60	10,148	+1.25(+5.85%)
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%)

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.