Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.20	15.20	14.75	14.75	500	+0.00(+0.00%)
Oct 29, 2009	15.67	15.67	14.72	14.75	3,881	-0.90(-5.75%)
Oct 28, 2009	15.74	15.95	15.65	15.65	2,372	-0.04(-0.24%)
Oct 27, 2009	15.62	15.95	15.62	15.69	3,094	+0.32(+2.07%)
Oct 26, 2009	15.47	15.47	15.37	15.37	211	+0.22(+1.45%)
Oct 23, 2009	15.20	15.22	15.01	15.15	1,830	-0.26(-1.69%)
Oct 22, 2009	15.41	15.41	15.41	15.41	200	+0.20(+1.31%)
Oct 21, 2009	16.09	16.15	15.20	15.21	3,526	-0.01(-0.07%)
Oct 20, 2009	15.44	15.70	15.05	15.22	6,500	-0.64(-4.04%)
Oct 19, 2009	17.00	17.00	15.81	15.86	4,992	-1.08(-6.38%)
Oct 16, 2009	16.55	17.08	16.55	16.94	4,860	-0.05(-0.29%)
Oct 15, 2009	17.25	17.25	16.75	16.99	758	-0.54(-3.08%)
Oct 14, 2009	17.20	18.00	16.73	17.53	4,572	+0.38(+2.19%)
Oct 13, 2009	15.00	17.20	15.00	17.16	25,609	+2.35(+15.83%)
Oct 12, 2009	15.00	15.00	14.81	14.81	3,317	-0.34(-2.24%)
Oct 09, 2009	15.00	15.15	14.99	15.15	1,476	+0.15(+1.00%)
Oct 08, 2009	15.06	15.12	14.60	15.00	6,886	-0.16(-1.06%)
Oct 07, 2009	14.91	15.16	14.91	15.16	1,387	+0.16(+1.07%)
Oct 06, 2009	15.25	15.25	15.00	15.00	4,441	+0.10(+0.67%)
Oct 05, 2009	14.88	14.90	14.86	14.90	1,416	+0.03(+0.20%)
Oct 02, 2009	14.92	15.50	14.83	14.87	5,660	-0.68(-4.37%)
Oct 01, 2009	15.50	15.55	15.50	15.55	1,298	-0.19(-1.21%)
Sep 30, 2009	15.74	15.74	15.74	15.74	100	+0.14(+0.90%)
Sep 29, 2009	15.40	15.64	15.40	15.60	2,230	+0.17(+1.10%)
Sep 28, 2009	14.84	15.52	14.82	15.43	800	+0.27(+1.78%)
Sep 25, 2009	15.15	15.16	15.15	15.16	300	+0.00(+0.00%)
Sep 24, 2009	15.19	15.39	15.15	15.16	610	-0.02(-0.13%)
Sep 23, 2009	15.57	15.80	15.06	15.18	2,899	-0.07(-0.46%)
Sep 22, 2009	15.75	15.75	15.04	15.25	640	-0.50(-3.17%)
Sep 21, 2009	15.50	15.84	15.26	15.75	1,661	-0.00(-0.00%)
Sep 18, 2009	15.75	15.75	15.64	15.75	1,311	+0.30(+1.91%)
Sep 17, 2009	15.26	15.46	15.26	15.45	1,700	+0.41(+2.76%)
Sep 16, 2009	15.05	15.06	15.04	15.04	1,298	-0.00(-0.00%)
Sep 15, 2009	15.20	15.20	14.99	15.04	2,020	+0.02(+0.13%)
Sep 14, 2009	15.00	15.02	15.00	15.02	1,142	+0.02(+0.13%)
Sep 11, 2009	15.00	15.02	14.95	15.00	6,981	-0.35(-2.28%)
Sep 10, 2009	15.24	15.35	15.24	15.35	200	+0.35(+2.33%)
Sep 09, 2009	15.45	15.94	14.88	15.00	6,769	+0.00(+0.00%)
Sep 08, 2009	15.69	15.70	15.00	15.00	1,190	+0.01(+0.07%)
Sep 04, 2009	14.89	14.99	14.89	14.99	1,100	-0.01(-0.07%)
Sep 03, 2009	15.00	15.00	15.00	15.00	1,402	-0.97(-6.07%)
Sep 02, 2009	15.97	15.97	15.97	15.97	100	+1.28(+8.71%)
Sep 01, 2009	14.04	15.25	14.04	14.69	4,108	-1.25(-7.84%)
Aug 31, 2009	15.94	15.94	15.94	15.94	100	-0.04(-0.25%)
Aug 28, 2009	14.71	15.99	14.51	15.98	1,942	+0.78(+5.13%)
Aug 27, 2009	14.54	15.20	14.54	15.20	484	+0.15(+1.00%)
Aug 26, 2009	16.50	16.50	14.40	15.05	1,368	-1.45(-8.79%)
Aug 25, 2009	16.66	16.66	16.05	16.50	2,064	-0.00(-0.00%)
Aug 24, 2009	16.00	16.60	15.82	16.50	3,456	+0.70(+4.43%)
Aug 21, 2009	15.18	15.82	15.18	15.80	1,852	+0.62(+4.07%)
Aug 20, 2009	14.60	15.18	14.60	15.18	600	+0.68(+4.70%)
Aug 19, 2009	15.32	15.32	14.50	14.50	12,949	-0.85(-5.54%)
Aug 18, 2009	15.26	15.35	15.26	15.35	961	+0.09(+0.59%)
Aug 17, 2009	15.26	15.26	15.26	15.26	1,384	+0.00(+0.00%)
Aug 14, 2009	15.26	15.26	15.26	15.26	264	-0.01(-0.07%)
Aug 13, 2009	15.26	15.89	15.26	15.27	2,004	+0.01(+0.07%)
Aug 12, 2009	15.26	15.38	14.12	15.26	5,940	+0.00(+0.00%)
Aug 11, 2009	14.90	15.28	14.90	15.26	2,826	+0.26(+1.73%)
Aug 10, 2009	15.56	15.56	14.90	15.00	4,000	-0.56(-3.60%)
Aug 07, 2009	15.65	16.39	15.56	15.56	7,470	+0.00(+0.00%)
Aug 06, 2009	16.20	16.40	15.56	15.56	3,218	-0.63(-3.89%)
Aug 05, 2009	15.85	16.20	15.85	16.19	1,433	+0.63(+4.05%)
Aug 04, 2009	15.70	15.98	15.56	15.56	7,143	+0.00(+0.00%)
Aug 03, 2009	15.30	15.65	15.30	15.56	14,119	+0.26(+1.68%)
Jul 31, 2009	15.30	15.60	14.90	15.30	10,197	+0.35(+2.36%)
Jul 30, 2009	14.50	15.06	14.50	14.95	13,390	+1.75(+13.26%)
Jul 29, 2009	13.20	13.20	13.11	13.20	2,190	-0.30(-2.22%)
Jul 28, 2009	13.11	13.50	13.11	13.50	1,919	+0.25(+1.89%)
Jul 27, 2009	13.48	13.70	13.10	13.25	5,933	+0.14(+1.07%)
Jul 24, 2009	12.99	13.11	12.99	13.11	1,971	+0.06(+0.46%)
Jul 23, 2009	12.79	13.35	12.62	13.05	8,711	+0.30(+2.35%)
Jul 22, 2009	12.51	12.97	12.51	12.75	11,059	-0.15(-1.16%)
Jul 21, 2009	12.61	12.90	12.61	12.90	4,202	+0.11(+0.86%)
Jul 20, 2009	12.60	12.79	12.51	12.79	2,065	+0.13(+1.01%)
Jul 17, 2009	12.55	12.66	12.55	12.66	1,168	+0.11(+0.89%)
Jul 16, 2009	12.50	12.67	12.35	12.55	13,585	+0.03(+0.24%)
Jul 15, 2009	12.78	12.78	12.51	12.52	3,204	-0.26(-2.03%)
Jul 14, 2009	12.89	12.90	12.78	12.78	1,014	+0.22(+1.75%)
Jul 13, 2009	12.80	12.82	12.56	12.56	422	-0.13(-1.02%)
Jul 10, 2009	12.52	12.94	12.52	12.69	3,132	-0.25(-1.89%)
Jul 09, 2009	12.94	12.94	12.94	12.94	100	+0.19(+1.45%)
Jul 08, 2009	12.94	12.94	12.55	12.75	10,244	+0.20(+1.59%)
Jul 07, 2009	12.54	12.55	12.53	12.55	3,689	-0.03(-0.24%)
Jul 06, 2009	12.58	12.58	12.57	12.58	2,690	-0.07(-0.55%)
Jul 01, 2009	12.65	12.65	12.65	12.65	0	+0.00(+0.00%)
Jun 30, 2009	12.50	12.67	12.64	12.65	1,738	+0.00(+0.00%)
Jun 29, 2009	13.08	13.08	12.65	12.65	973	-0.14(-1.09%)
Jun 26, 2009	12.89	13.10	12.79	12.79	3,104	+0.09(+0.71%)
Jun 25, 2009	12.87	12.90	12.70	12.70	1,477	+0.06(+0.47%)
Jun 24, 2009	12.57	12.64	12.57	12.64	1,403	-0.31(-2.39%)
Jun 23, 2009	12.95	12.95	12.91	12.95	627	+0.35(+2.78%)
Jun 22, 2009	12.60	12.60	12.60	12.60	250	-0.40(-3.08%)
Jun 19, 2009	12.60	13.00	12.60	13.00	3,170	+0.18(+1.36%)
Jun 18, 2009	12.50	12.82	12.50	12.82	423	+0.29(+2.35%)
Jun 17, 2009	12.53	12.53	12.53	12.53	996	-0.08(-0.61%)
Jun 16, 2009	12.61	12.61	12.61	12.61	148	+0.01(+0.06%)
Jun 15, 2009	12.60	12.60	12.60	12.60	858	+0.04(+0.28%)
Jun 12, 2009	12.60	13.01	12.56	12.56	5,937	-0.04(-0.28%)
Jun 11, 2009	12.70	13.00	12.60	12.60	5,249	-0.15(-1.18%)
Jun 10, 2009	12.97	12.97	12.71	12.75	2,548	-0.02(-0.16%)
Jun 09, 2009	12.75	12.77	12.75	12.77	240	-0.15(-1.18%)
Jun 08, 2009	13.47	13.47	12.85	12.92	629	-0.23(-1.73%)
Jun 05, 2009	13.30	13.30	13.15	13.15	500	+0.59(+4.70%)
Jun 04, 2009	12.56	12.56	12.56	12.56	304	-0.09(-0.71%)
Jun 03, 2009	12.81	13.22	12.65	12.65	2,900	-0.60(-4.53%)
Jun 01, 2009	13.25	13.25	12.81	13.25	1,464	+0.00(+0.00%)
May 29, 2009	13.00	13.25	12.75	13.25	2,397	+0.49(+3.84%)
May 28, 2009	12.50	13.00	12.50	12.76	1,837	+0.01(+0.08%)
May 27, 2009	13.70	13.70	12.54	12.75	2,200	-0.90(-6.59%)
May 26, 2009	14.02	14.02	13.65	13.65	341	-0.85(-5.86%)
May 22, 2009	14.50	14.50	14.50	14.50	100	-0.05(-0.34%)
May 21, 2009	14.00	14.74	13.00	14.55	1,842	+0.64(+4.60%)
May 20, 2009	14.10	14.10	13.91	13.91	5,519	+0.01(+0.07%)
May 19, 2009	14.04	14.10	13.90	13.90	1,200	-0.09(-0.64%)
May 18, 2009	14.09	14.09	13.62	13.99	1,690	+0.39(+2.87%)
May 15, 2009	13.09	14.10	13.09	13.60	5,226	+0.60(+4.61%)
May 14, 2009	13.00	13.00	13.00	13.00	1,917	+0.20(+1.56%)
May 13, 2009	13.20	13.21	12.79	12.80	535	-0.04(-0.31%)
May 12, 2009	12.70	12.97	12.60	12.84	5,132	+0.04(+0.31%)
May 11, 2009	12.71	12.80	12.60	12.80	2,446	-0.15(-1.16%)
May 08, 2009	12.92	12.96	12.92	12.95	560	-0.78(-5.65%)
May 07, 2009	13.07	14.10	12.80	13.73	3,733	+0.27(+1.98%)
May 06, 2009	13.08	13.46	13.08	13.46	2,201	+0.64(+4.99%)
May 05, 2009	12.56	13.20	12.56	12.82	811	-0.28(-2.14%)
May 04, 2009	12.56	13.10	12.51	13.10	9,310	+0.02(+0.15%)
May 01, 2009	12.75	13.10	12.75	13.08	942	+0.19(+1.47%)
Apr 30, 2009	13.45	13.45	12.51	12.89	23,109	-0.56(-4.16%)
Apr 29, 2009	13.50	14.10	12.50	13.45	16,560	-1.55(-10.33%)
Apr 28, 2009	15.69	15.69	14.50	15.00	1,701	-0.19(-1.25%)
Apr 27, 2009	16.27	16.27	15.00	15.19	7,809	+0.84(+5.85%)
Apr 24, 2009	14.18	15.48	14.18	14.35	9,078	+0.65(+4.74%)
Apr 23, 2009	12.99	14.00	12.54	13.70	10,945	+1.16(+9.25%)
Apr 22, 2009	13.00	13.00	12.54	12.54	3,869	+0.04(+0.32%)
Apr 21, 2009	12.40	12.50	12.32	12.50	8,229	+0.00(+0.00%)
Apr 20, 2009	12.50	13.00	12.40	12.50	7,816	-0.06(-0.48%)
Apr 17, 2009	12.43	12.56	12.43	12.56	3,190	-0.58(-4.41%)
Apr 16, 2009	13.14	13.14	13.14	13.14	150	+0.37(+2.90%)
Apr 15, 2009	12.25	13.25	12.25	12.77	3,250	+0.13(+1.03%)
Apr 14, 2009	12.98	12.99	12.50	12.64	60,490	+0.14(+1.12%)
Apr 13, 2009	12.50	12.85	12.50	12.50	2,417	-0.32(-2.53%)
Apr 09, 2009	12.69	13.00	12.69	12.82	1,800	+0.32(+2.59%)
Apr 07, 2009	12.50	12.51	12.50	12.50	626	+0.00(+0.00%)
Apr 06, 2009	13.25	13.25	12.33	12.50	6,607	-0.75(-5.66%)
Apr 03, 2009	12.60	13.25	12.56	13.25	1,830	+0.53(+4.17%)
Apr 02, 2009	13.20	13.20	12.51	12.72	872	-0.37(-2.83%)
Apr 01, 2009	13.10	13.10	13.07	13.09	416	+0.64(+5.14%)
Mar 31, 2009	12.31	12.45	12.31	12.45	441	-0.12(-0.95%)
Mar 30, 2009	12.71	12.71	12.31	12.57	945	-0.33(-2.56%)
Mar 26, 2009	13.19	13.50	12.90	12.90	12,414	-0.10(-0.77%)
Mar 25, 2009	12.54	13.25	12.54	13.00	577	+0.01(+0.08%)
Mar 24, 2009	13.25	13.25	12.99	12.99	300	+0.49(+3.92%)
Mar 23, 2009	12.25	13.50	11.55	12.50	3,845	+1.00(+8.70%)
Mar 20, 2009	11.20	12.95	11.17	11.50	4,102	+0.80(+7.48%)
Mar 19, 2009	10.60	11.00	10.60	10.70	6,166	-0.10(-0.93%)
Mar 18, 2009	10.80	10.80	10.80	10.80	190	+0.00(+0.00%)
Mar 17, 2009	10.94	10.94	10.77	10.80	2,033	+0.14(+1.31%)
Mar 16, 2009	10.55	10.70	10.50	10.66	3,350	+0.16(+1.52%)
Mar 13, 2009	10.50	10.91	10.50	10.50	763	-0.02(-0.19%)
Mar 12, 2009	10.89	10.89	10.50	10.52	2,874	-0.13(-1.22%)
Mar 11, 2009	10.65	10.70	10.65	10.65	965	+0.15(+1.43%)
Mar 10, 2009	10.50	10.97	10.45	10.50	4,172	+0.00(+0.00%)
Mar 06, 2009	10.20	10.50	10.50	10.50	1,800	+0.20(+1.94%)
Mar 05, 2009	10.18	10.30	10.18	10.30	800	-0.13(-1.25%)
Mar 04, 2009	10.33	10.78	10.25	10.43	1,699	-0.50(-4.56%)
Mar 02, 2009	10.84	11.50	10.00	10.93	2,705	-0.22(-1.99%)
Feb 27, 2009	11.14	11.49	11.14	11.15	3,627	+0.00(+0.00%)
Feb 26, 2009	11.10	11.15	11.00	11.15	2,602	-0.25(-2.19%)
Feb 25, 2009	11.56	11.56	11.40	11.40	1,700	-0.16(-1.38%)
Feb 24, 2009	11.30	11.60	11.30	11.56	3,952	+0.16(+1.40%)
Feb 23, 2009	11.31	11.40	11.31	11.40	639	-0.10(-0.87%)
Feb 20, 2009	12.02	12.10	11.50	11.50	5,221	-0.50(-4.17%)
Feb 19, 2009	12.28	12.28	12.00	12.00	2,092	-0.50(-4.00%)
Feb 18, 2009	12.81	12.81	12.49	12.50	1,850	-0.50(-3.85%)
Feb 17, 2009	13.50	13.50	13.00	13.00	7,217	+0.70(+5.69%)
Feb 13, 2009	12.25	12.50	12.25	12.30	776	-0.20(-1.60%)
Feb 12, 2009	12.50	12.52	12.49	12.50	5,067	-0.20(-1.57%)
Feb 11, 2009	12.73	12.73	12.54	12.70	2,810	-0.30(-2.31%)
Feb 10, 2009	13.15	13.15	12.88	13.00	4,630	-0.30(-2.25%)
Feb 09, 2009	13.24	13.42	13.24	13.30	998	+0.05(+0.38%)
Feb 06, 2009	13.18	13.35	13.17	13.25	3,376	+0.09(+0.67%)
Feb 05, 2009	13.03	13.16	13.00	13.16	4,052	-0.30(-2.21%)
Feb 04, 2009	13.37	13.47	13.35	13.46	2,887	-0.01(-0.07%)
Feb 03, 2009	13.00	13.47	13.00	13.47	2,542	-0.52(-3.72%)
Feb 02, 2009	14.20	14.20	12.03	13.99	3,334	-0.41(-2.85%)
Jan 30, 2009	14.00	14.50	14.00	14.40	6,802	+0.41(+2.93%)
Jan 29, 2009	12.81	14.35	12.81	13.99	2,639	+1.44(+11.47%)
Jan 28, 2009	12.55	12.55	12.50	12.55	1,722	+0.25(+2.03%)
Jan 27, 2009	11.97	12.55	11.97	12.30	2,586	+0.32(+2.67%)
Jan 26, 2009	12.00	12.00	11.72	11.98	950	+0.27(+2.31%)
Jan 23, 2009	11.71	11.71	11.71	11.71	1,400	-0.28(-2.33%)
Jan 22, 2009	12.00	12.00	11.74	11.99	5,165	+0.19(+1.61%)
Jan 21, 2009	11.80	12.00	11.80	11.80	2,936	+0.36(+3.15%)
Jan 20, 2009	11.21	11.46	11.21	11.44	3,014	+0.23(+2.05%)
Jan 16, 2009	11.42	11.46	11.01	11.21	6,560	-0.20(-1.75%)
Jan 15, 2009	11.30	11.94	11.02	11.41	2,128	+0.02(+0.18%)
Jan 14, 2009	11.50	11.96	11.30	11.39	2,862	-0.14(-1.21%)
Jan 13, 2009	11.37	12.00	11.37	11.53	3,568	+0.16(+1.41%)
Jan 12, 2009	12.00	12.00	11.37	11.37	868	-0.23(-1.98%)
Jan 09, 2009	11.03	12.34	11.03	11.60	2,409	-0.15(-1.28%)
Jan 08, 2009	11.99	11.99	11.21	11.75	600	+0.67(+6.05%)
Jan 07, 2009	11.18	11.90	11.02	11.08	3,252	-0.82(-6.89%)
Jan 06, 2009	11.00	11.90	11.00	11.90	993	+0.70(+6.25%)
Jan 05, 2009	11.14	11.90	9.910	11.20	3,896	+0.18(+1.63%)
Jan 02, 2009	10.43	11.10	10.43	11.02	2,938	-0.08(-0.72%)
Dec 31, 2008	10.55	11.10	10.25	11.10	5,145	+0.44(+4.14%)
Dec 30, 2008	10.90	11.08	10.60	10.66	3,054	-0.25(-2.30%)
Dec 29, 2008	10.99	11.39	10.91	10.91	872	-0.09(-0.82%)
Dec 26, 2008	11.00	11.00	11.00	11.00	281	+0.57(+5.47%)
Dec 24, 2008	10.43	10.43	10.43	10.43	256	-0.34(-3.16%)
Dec 23, 2008	11.49	11.50	10.71	10.77	1,851	-0.15(-1.37%)
Dec 22, 2008	10.45	10.92	10.45	10.92	883	+0.41(+3.90%)
Dec 19, 2008	10.47	11.00	10.47	10.51	4,655	-1.00(-8.69%)
Dec 18, 2008	11.00	11.51	11.00	11.51	5,408	+0.71(+6.57%)
Dec 16, 2008	10.28	10.80	10.80	10.80	3,600	+0.43(+4.11%)
Dec 15, 2008	10.02	10.37	10.02	10.37	1,896	-0.43(-3.94%)
Dec 12, 2008	9.540	11.46	9.540	10.80	6,063	-0.10(-0.92%)
Dec 11, 2008	11.50	11.50	10.79	10.90	3,784	+0.65(+6.34%)
Dec 10, 2008	11.00	11.00	10.00	10.25	5,019	-0.25(-2.38%)
Dec 09, 2008	10.50	10.50	10.01	10.50	1,635	+0.39(+3.86%)
Dec 08, 2008	11.15	11.15	10.11	10.11	1,510	-0.64(-5.95%)
Dec 05, 2008	10.82	10.82	10.01	10.75	900	+0.25(+2.38%)
Dec 04, 2008	10.50	10.50	10.50	10.50	200	+0.15(+1.45%)
Dec 03, 2008	10.35	10.35	9.530	10.35	1,791	+0.83(+8.72%)
Dec 02, 2008	11.24	11.43	9.520	9.520	1,708	-0.75(-7.26%)
Dec 01, 2008	10.27	10.27	10.27	10.27	0	+0.00(+0.00%)
Nov 28, 2008	11.00	11.90	10.16	10.27	749	-0.43(-4.06%)
Nov 26, 2008	10.50	11.99	10.50	10.70	3,437	-0.29(-2.64%)
Nov 25, 2008	10.99	10.99	10.99	10.99	500	-0.51(-4.44%)
Nov 24, 2008	10.50	11.50	10.07	11.50	1,460	+1.08(+10.36%)
Nov 21, 2008	10.99	10.99	9.900	10.42	6,443	-0.07(-0.67%)
Nov 20, 2008	11.55	11.55	10.00	10.49	7,894	-1.52(-12.66%)
Nov 19, 2008	14.50	14.50	12.01	12.01	3,116	-2.49(-17.17%)
Nov 18, 2008	15.49	15.49	14.50	14.50	5,936	-0.99(-6.39%)
Nov 17, 2008	16.00	16.00	12.76	15.49	3,330	-0.50(-3.13%)
Nov 14, 2008	12.58	15.99	12.53	15.99	3,103	+2.82(+21.39%)
Nov 13, 2008	16.00	16.00	12.75	13.17	7,261	-3.03(-18.69%)
Nov 12, 2008	15.97	16.20	13.13	16.20	2,102	-0.14(-0.86%)
Nov 11, 2008	13.14	16.50	13.14	16.34	1,080	-0.66(-3.88%)

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.