Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.08	17.08	17.06	17.07	0	+0.00(+0.00%)
Feb 26, 2009	17.08	17.08	17.06	17.07	2,342	-0.27(-1.57%)
Feb 25, 2009	16.74	17.54	16.14	17.35	7,766	+0.26(+1.50%)
Feb 24, 2009	17.09	17.09	17.09	17.09	0	+0.00(+0.00%)
Feb 23, 2009	18.24	18.24	17.09	17.09	1,522	-0.56(-3.19%)
Feb 20, 2009	17.83	17.83	17.65	17.65	351	-0.10(-0.58%)
Feb 19, 2009	17.76	17.76	17.76	17.76	0	+0.00(+0.00%)
Feb 18, 2009	17.76	17.76	17.76	17.76	117	-0.09(-0.48%)
Feb 17, 2009	17.76	17.84	17.67	17.84	937	+0.84(+4.92%)
Feb 13, 2009	17.01	17.01	17.01	17.01	0	+0.00(+0.00%)
Feb 12, 2009	16.85	17.02	16.82	17.01	3,514	-0.07(-0.40%)
Feb 11, 2009	17.02	17.07	16.71	17.07	15,505	+0.17(+1.01%)
Feb 10, 2009	17.64	17.64	16.90	16.90	819	-1.42(-7.74%)
Feb 09, 2009	18.13	18.59	18.13	18.32	1,522	+0.14(+0.75%)
Feb 06, 2009	17.92	18.35	17.92	18.18	1,288	+1.12(+6.55%)
Feb 05, 2009	15.34	17.07	13.45	17.07	55,522	+1.24(+7.82%)
Feb 04, 2009	15.83	15.83	15.83	15.83	0	+0.00(+0.00%)
Feb 03, 2009	16.01	16.05	15.83	15.83	351	+1.14(+7.79%)
Feb 02, 2009	14.68	14.68	14.68	14.68	351	-0.34(-2.27%)
Jan 30, 2009	15.45	15.45	15.03	15.03	0	-0.81(-5.12%)
Jan 29, 2009	16.14	16.14	15.84	15.84	1,405	-1.14(-6.74%)
Jan 28, 2009	16.82	16.98	16.82	16.98	351	+0.16(+0.96%)
Jan 27, 2009	17.25	17.28	16.82	16.82	1,757	-1.02(-5.70%)
Jan 26, 2009	17.84	17.84	17.83	17.83	468	-0.01(-0.05%)
Jan 21, 2009	17.84	17.84	17.84	17.84	0	+0.00(+0.00%)
Jan 20, 2009	18.47	19.37	17.84	17.84	2,225	-0.67(-3.64%)
Jan 16, 2009	18.70	18.70	18.52	18.52	351	-0.48(-2.52%)
Jan 15, 2009	19.00	19.00	19.00	19.00	117	+0.67(+3.68%)
Jan 12, 2009	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Jan 09, 2009	18.32	18.32	18.32	18.32	0	+0.38(+2.09%)
Jan 08, 2009	17.93	17.95	17.93	17.95	468	-0.20(-1.13%)
Jan 07, 2009	18.35	18.47	18.15	18.15	4,099	-1.49(-7.56%)
Jan 06, 2009	18.82	19.64	18.82	19.64	1,288	+0.94(+5.02%)
Jan 05, 2009	18.70	19.42	18.40	18.70	1,991	+0.47(+2.58%)
Jan 02, 2009	18.57	18.57	18.23	18.23	0	-0.51(-2.73%)
Jan 01, 2009	18.05	18.74	18.05	18.74	0	+0.00(+0.00%)
Dec 31, 2008	18.05	18.74	18.05	18.74	1,171	+0.51(+2.81%)
Dec 30, 2008	18.05	18.23	18.02	18.23	702	+0.21(+1.18%)
Dec 29, 2008	18.35	18.35	17.63	18.01	6,091	-0.94(-4.96%)
Dec 26, 2008	18.95	18.95	18.95	18.95	0	+0.00(+0.00%)
Dec 24, 2008	18.95	18.95	18.95	18.95	117	-0.26(-1.33%)
Dec 23, 2008	19.88	19.88	19.00	19.21	2,928	+0.29(+1.53%)
Dec 22, 2008	19.83	19.90	18.92	18.92	3,865	+0.56(+3.07%)
Dec 19, 2008	18.65	20.06	18.35	18.35	5,271	+0.02(+0.09%)
Dec 18, 2008	18.35	18.63	18.34	18.34	5,271	-0.02(-0.09%)
Dec 17, 2008	17.63	18.35	16.65	18.35	2,811	+0.42(+2.33%)
Dec 16, 2008	17.50	17.94	17.50	17.94	351	+1.18(+7.03%)
Dec 15, 2008	16.65	16.99	16.65	16.76	351	-0.32(-1.85%)
Dec 12, 2008	17.07	17.07	17.07	17.07	0	+0.00(+0.00%)
Dec 11, 2008	17.59	17.59	17.07	17.07	702	-0.64(-3.61%)
Dec 10, 2008	16.78	17.71	16.78	17.71	351	+1.37(+8.41%)
Dec 09, 2008	17.58	17.58	16.34	16.34	2,225	-1.59(-8.86%)
Dec 08, 2008	18.35	18.35	17.93	17.93	2,694	-0.43(-2.33%)
Dec 05, 2008	17.41	18.35	17.41	18.35	585	+1.28(+7.50%)
Dec 04, 2008	17.20	17.52	17.07	17.07	2,445	+0.47(+2.83%)
Dec 03, 2008	16.43	17.26	16.43	16.60	1,522	-0.22(-1.32%)
Dec 02, 2008	16.76	16.83	16.76	16.83	351	-0.29(-1.70%)
Dec 01, 2008	17.50	17.50	17.12	17.12	702	-1.24(-6.74%)
Nov 28, 2008	18.35	18.35	18.35	18.35	1,522	+0.00(+0.00%)
Nov 26, 2008	17.50	18.44	17.50	18.35	1,522	+1.14(+6.65%)
Nov 25, 2008	17.42	17.42	17.21	17.21	468	+0.14(+0.80%)
Nov 24, 2008	16.34	17.07	16.05	17.07	2,342	+1.07(+6.67%)
Nov 21, 2008	16.22	16.22	15.15	16.01	1,874	-0.57(-3.45%)
Nov 20, 2008	16.58	16.58	16.58	16.58	117	-0.50(-2.90%)
Nov 14, 2008	17.07	17.07	17.07	17.07	117	-0.21(-1.23%)
Nov 13, 2008	16.22	17.29	16.22	17.29	351	+1.40(+8.81%)
Nov 12, 2008	16.01	16.01	15.89	15.89	468	-0.68(-4.12%)
Nov 11, 2008	15.71	16.57	15.71	16.57	585	-0.23(-1.37%)
Nov 07, 2008	16.89	16.80	16.80	16.80	468	+0.75(+4.68%)
Nov 06, 2008	16.24	16.24	16.05	16.05	585	-0.82(-4.86%)
Nov 05, 2008	16.83	16.87	16.83	16.87	234	+0.14(+0.82%)
Nov 04, 2008	16.77	16.77	16.73	16.73	702	-0.84(-4.76%)
Nov 03, 2008	17.50	17.67	17.49	17.57	1,405	+0.07(+0.39%)
Oct 31, 2008	16.86	17.71	16.86	17.50	2,811	+1.01(+6.11%)
Oct 30, 2008	15.92	16.49	15.92	16.49	1,288	+0.98(+6.33%)
Oct 29, 2008	14.09	15.51	13.51	15.51	1,874	+2.75(+21.54%)
Oct 28, 2008	11.70	12.90	11.53	12.76	3,162	-1.79(-12.32%)
Oct 27, 2008	13.89	14.73	13.89	14.56	6,676	+0.09(+0.65%)
Oct 24, 2008	13.92	14.73	13.92	14.46	45,777	-0.03(-0.24%)
Oct 23, 2008	13.87	14.50	13.70	14.50	3,162	+0.26(+1.80%)
Oct 22, 2008	14.24	14.24	14.24	14.24	117	-0.02(-0.12%)
Oct 21, 2008	14.26	14.26	14.26	14.26	0	+0.00(+0.00%)
Oct 20, 2008	14.26	14.26	14.26	14.26	234	-0.26(-1.76%)
Oct 17, 2008	13.84	14.52	13.84	14.51	0	+0.44(+3.09%)
Oct 16, 2008	14.08	14.08	14.08	14.08	351	+0.10(+0.73%)
Oct 15, 2008	14.24	14.55	13.98	13.98	468	-0.32(-2.27%)
Oct 14, 2008	14.64	14.64	14.25	14.30	8,433	-0.84(-5.53%)
Oct 13, 2008	14.51	15.14	14.17	15.14	1,288	+1.05(+7.45%)
Oct 10, 2008	15.20	15.20	13.99	14.09	4,216	-1.53(-9.79%)
Oct 09, 2008	16.65	16.65	15.61	15.61	1,639	-1.46(-8.55%)
Oct 08, 2008	16.33	17.13	16.33	17.07	3,279	-0.30(-1.72%)
Oct 07, 2008	17.37	17.37	17.37	17.37	0	+0.00(+0.00%)
Oct 06, 2008	17.67	17.95	17.07	17.37	3,279	-1.11(-6.00%)
Oct 03, 2008	18.63	18.94	18.44	18.48	0	-1.27(-6.44%)
Oct 02, 2008	19.75	19.75	19.75	19.75	0	+0.00(+0.00%)
Oct 01, 2008	19.27	19.75	18.73	19.75	2,929	+0.91(+4.85%)
Sep 30, 2008	19.18	19.18	18.65	18.84	2,576	+0.33(+1.80%)
Sep 29, 2008	18.91	18.91	18.51	18.51	3,631	-0.69(-3.60%)
Sep 26, 2008	18.64	19.20	18.34	19.20	0	+0.55(+2.98%)
Sep 25, 2008	18.64	18.64	18.64	18.64	1,757	+0.00(+0.00%)
Sep 24, 2008	18.64	18.64	18.64	18.64	0	+0.00(+0.00%)
Sep 23, 2008	18.40	18.81	18.40	18.64	2,928	-0.56(-2.93%)
Sep 22, 2008	19.01	20.04	19.01	19.21	1,991	-1.03(-5.10%)
Sep 19, 2008	20.31	20.31	20.24	20.24	0	+0.38(+1.89%)
Sep 18, 2008	20.02	22.13	18.68	19.87	5,153	+1.00(+5.29%)
Sep 17, 2008	19.28	19.28	18.69	18.87	3,279	-1.08(-5.43%)
Sep 16, 2008	19.95	19.95	19.95	19.95	117	-0.09(-0.47%)
Sep 15, 2008	20.65	20.65	20.00	20.05	1,991	-0.73(-3.53%)
Sep 12, 2008	21.07	21.07	20.29	20.78	2,694	-0.33(-1.58%)
Sep 11, 2008	20.99	21.11	20.99	21.11	937	-0.06(-0.28%)
Sep 10, 2008	20.92	21.61	20.92	21.17	3,514	-0.20(-0.92%)
Sep 09, 2008	21.34	21.62	20.49	21.37	8,785	+0.03(+0.12%)
Sep 08, 2008	21.21	21.34	21.21	21.34	702	+0.85(+4.17%)
Sep 05, 2008	20.49	20.49	20.49	20.49	0	-0.32(-1.56%)
Sep 04, 2008	21.28	21.28	20.81	20.81	702	-0.46(-2.17%)
Sep 03, 2008	20.75	21.27	20.48	21.27	2,108	+1.00(+4.93%)
Sep 02, 2008	20.75	20.75	20.28	20.28	351	-0.43(-2.06%)
Aug 29, 2008	20.70	20.70	20.70	20.70	0	+0.00(+0.00%)
Aug 28, 2008	20.44	20.95	20.44	20.70	1,874	+0.31(+1.51%)
Aug 27, 2008	19.84	20.40	19.84	20.40	1,710	+0.55(+2.75%)
Aug 26, 2008	19.67	19.85	19.67	19.85	234	-0.12(-0.60%)
Aug 25, 2008	19.70	19.97	19.52	19.97	702	-0.26(-1.31%)
Aug 22, 2008	20.29	20.29	20.23	20.23	0	-0.01(-0.04%)
Aug 21, 2008	20.16	20.24	20.13	20.24	351	-0.41(-1.98%)
Aug 20, 2008	19.97	20.65	19.97	20.65	1,405	+0.46(+2.28%)
Aug 19, 2008	19.96	20.21	19.96	20.19	1,639	-0.20(-0.96%)
Aug 18, 2008	20.20	20.40	20.20	20.39	585	+0.03(+0.13%)
Aug 15, 2008	20.68	20.68	20.36	20.36	0	-0.13(-0.63%)
Aug 14, 2008	20.71	20.71	20.49	20.49	351	+0.15(+0.71%)
Aug 13, 2008	20.51	20.51	20.34	20.34	351	-0.55(-2.62%)
Aug 12, 2008	20.73	20.89	20.49	20.89	1,288	-0.07(-0.33%)
Aug 11, 2008	20.49	20.96	20.49	20.96	1,991	+0.82(+4.09%)
Aug 08, 2008	19.42	20.28	19.42	20.13	20,721	+0.48(+2.45%)
Aug 07, 2008	19.72	19.72	19.63	19.65	585	-0.38(-1.88%)
Aug 06, 2008	19.61	20.03	19.42	20.03	702	-0.03(-0.17%)
Aug 05, 2008	19.70	20.06	19.56	20.06	35,374	+0.52(+2.67%)
Aug 04, 2008	19.42	19.55	19.24	19.54	10,073	-0.53(-2.64%)
Aug 01, 2008	20.07	20.07	20.07	20.07	0	+0.00(+0.00%)
Jul 31, 2008	20.07	20.07	20.07	20.07	0	+0.00(+0.00%)
Jul 30, 2008	20.07	20.07	20.07	20.07	3,162	+0.14(+0.69%)
Jul 29, 2008	19.93	20.05	19.63	19.93	9,242	-0.08(-0.38%)
Jul 28, 2008	20.54	20.54	20.01	20.01	468	-0.67(-3.26%)
Jul 25, 2008	20.69	20.69	20.69	20.69	117	+0.68(+3.41%)
Jul 24, 2008	19.94	20.49	19.94	20.00	1,405	+0.15(+0.73%)
Jul 23, 2008	21.12	21.12	19.77	19.86	1,405	+0.65(+3.38%)
Jul 22, 2008	19.04	19.21	19.04	19.21	1,054	+0.00(+0.00%)
Jul 21, 2008	19.07	19.21	19.07	19.21	2,459	-0.13(-0.66%)
Jul 18, 2008	19.34	19.34	19.34	19.34	117	+0.63(+3.38%)
Jul 17, 2008	18.34	18.70	18.34	18.70	937	+0.37(+2.00%)
Jul 16, 2008	18.34	18.34	18.34	18.34	0	+0.00(+0.00%)
Jul 15, 2008	17.97	18.40	17.97	18.34	585	+1.13(+6.55%)
Jul 14, 2008	17.21	17.21	17.21	17.21	0	+0.00(+0.00%)
Jul 11, 2008	17.21	17.21	17.21	17.21	0	+0.00(+0.00%)
Jul 10, 2008	17.21	17.21	17.21	17.21	117	-0.08(-0.44%)
Jul 09, 2008	17.29	17.29	17.29	17.29	351	-0.04(-0.25%)
Jul 08, 2008	17.33	17.33	17.33	17.33	0	+0.00(+0.00%)
Jul 07, 2008	17.33	17.33	17.33	17.33	117	+0.68(+4.10%)
Jul 04, 2008	16.65	16.65	16.65	16.65	0	+0.00(+0.00%)
Jul 03, 2008	16.65	16.65	16.65	16.65	0	+0.00(+0.00%)
Jul 02, 2008	16.65	16.65	16.65	16.65	0	+0.00(+0.00%)
Jul 01, 2008	16.91	16.91	16.65	16.65	2,398	-0.44(-2.60%)
Jun 30, 2008	17.09	17.09	17.09	17.09	117	-0.18(-1.04%)
Jun 27, 2008	17.77	17.78	17.27	17.27	585	-0.89(-4.89%)
Jun 26, 2008	18.31	18.50	18.16	18.16	1,522	-0.84(-4.40%)
Jun 25, 2008	18.68	19.25	18.47	19.00	2,202	+0.43(+2.30%)
Jun 24, 2008	18.57	18.57	18.57	18.57	0	+0.00(+0.00%)
Jun 23, 2008	19.42	19.42	17.37	18.57	6,559	-1.54(-7.64%)
Jun 20, 2008	18.74	20.20	18.53	20.10	2,108	+0.68(+3.52%)
Jun 19, 2008	18.35	19.42	18.35	19.42	351	+1.11(+6.06%)
Jun 18, 2008	18.31	18.31	18.31	18.31	0	+0.00(+0.00%)
Jun 17, 2008	18.31	18.31	18.31	18.31	0	+0.00(+0.00%)
Jun 16, 2008	18.31	18.31	18.31	18.31	117	+0.68(+3.87%)
Jun 13, 2008	17.63	17.63	17.63	17.63	0	+0.00(+0.00%)
Jun 12, 2008	17.63	17.63	17.63	17.63	234	-0.11(-0.63%)
Jun 11, 2008	18.78	18.78	17.74	17.74	585	-0.47(-2.58%)
Jun 10, 2008	18.47	20.49	17.07	18.21	6,208	+1.26(+7.40%)
Jun 09, 2008	17.33	18.70	16.95	16.95	2,576	-0.38(-2.22%)
Jun 06, 2008	17.34	17.34	17.34	17.34	0	+0.00(+0.00%)
Jun 05, 2008	17.34	17.34	17.34	17.34	117	+0.01(+0.05%)
Jun 04, 2008	16.78	17.35	16.78	17.33	1,757	+0.55(+3.31%)
Jun 03, 2008	16.78	16.78	16.78	16.78	0	+0.00(+0.00%)
Jun 02, 2008	16.78	16.78	16.78	16.78	0	+0.00(+0.00%)
May 30, 2008	16.78	16.78	16.78	16.78	0	+0.00(+0.00%)
May 29, 2008	16.78	16.78	16.78	16.78	0	+0.00(+0.00%)
May 28, 2008	16.78	16.78	16.78	16.78	0	+0.00(+0.00%)
May 27, 2008	16.78	16.78	16.78	16.78	1,054	+0.02(+0.13%)
May 26, 2008	17.07	17.25	16.65	16.75	0	+0.00(+0.00%)
May 23, 2008	17.07	17.25	16.65	16.75	937	-0.96(-5.42%)
May 22, 2008	17.71	17.71	17.71	17.71	351	+0.21(+1.22%)
May 21, 2008	17.50	17.50	17.50	17.50	585	-0.51(-2.84%)
May 20, 2008	17.84	18.01	17.84	18.01	234	-0.51(-2.76%)
May 19, 2008	17.84	18.53	17.71	18.53	1,874	+0.00(+0.00%)
May 16, 2008	18.53	18.53	18.53	18.53	0	+0.00(+0.00%)
May 15, 2008	18.53	18.53	18.53	18.53	117	-0.68(-3.56%)
May 14, 2008	19.21	19.21	19.21	19.21	0	+0.00(+0.00%)
May 13, 2008	19.29	19.29	19.21	19.21	234	+0.43(+2.27%)
May 12, 2008	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
May 09, 2008	18.35	18.78	18.35	18.78	234	+1.28(+7.32%)
May 08, 2008	17.50	17.50	17.50	17.50	0	+0.00(+0.00%)
May 07, 2008	17.51	17.93	17.24	17.50	3,865	-0.42(-2.33%)
May 06, 2008	17.36	17.93	17.36	17.92	937	-0.69(-3.72%)
May 05, 2008	18.61	18.61	18.61	18.61	0	+0.00(+0.00%)
May 02, 2008	18.61	18.61	18.61	18.61	117	-0.51(-2.68%)
May 01, 2008	19.12	19.12	19.12	19.12	0	+0.00(+0.00%)
Apr 30, 2008	19.12	19.12	19.12	19.12	117	-0.51(-2.61%)
Apr 29, 2008	19.64	19.64	19.64	19.64	0	+0.00(+0.00%)
Apr 28, 2008	19.64	19.64	19.64	19.64	0	+0.00(+0.00%)
Apr 25, 2008	19.04	19.81	19.04	19.64	468	+0.09(+0.44%)
Apr 24, 2008	18.01	19.55	17.93	19.55	2,342	+1.96(+11.16%)
Apr 23, 2008	17.93	18.78	17.07	17.59	22,151	+1.37(+8.43%)
Apr 22, 2008	16.65	16.65	16.22	16.22	937	-0.94(-5.47%)
Apr 21, 2008	17.16	17.16	17.16	17.16	117	-0.51(-2.90%)
Apr 18, 2008	17.67	17.67	17.67	17.67	117	+0.51(+2.98%)
Apr 17, 2008	17.16	17.16	17.16	17.16	0	+0.00(+0.00%)
Apr 16, 2008	17.16	17.16	17.16	17.16	117	+0.09(+0.50%)
Apr 15, 2008	17.07	17.07	17.07	17.07	117	+0.43(+2.56%)
Apr 14, 2008	17.16	17.16	16.65	16.65	234	+0.00(+0.00%)
Apr 11, 2008	16.65	16.65	16.65	16.65	0	+0.00(+0.00%)
Apr 10, 2008	16.56	17.07	16.56	16.65	2,459	-0.43(-2.50%)
Apr 09, 2008	17.07	17.07	17.07	17.07	0	+0.00(+0.00%)
Apr 08, 2008	17.59	17.59	17.07	17.07	234	+0.00(+0.00%)
Apr 07, 2008	17.76	17.76	17.07	17.07	351	-0.17(-0.99%)
Apr 04, 2008	17.25	17.25	17.25	17.25	0	+0.00(+0.00%)
Apr 03, 2008	17.25	17.25	17.25	17.25	0	+0.00(+0.00%)
Apr 02, 2008	17.25	17.25	17.25	17.25	117	+0.51(+3.06%)
Apr 01, 2008	16.73	16.73	16.73	16.73	117	+0.51(+3.16%)
Mar 31, 2008	16.22	16.22	16.22	16.22	468	-0.21(-1.30%)
Mar 28, 2008	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Mar 27, 2008	17.20	17.20	16.43	16.43	9,839	-0.76(-4.42%)
Mar 26, 2008	17.07	17.25	17.07	17.19	1,991	+0.03(+0.20%)
Mar 25, 2008	17.50	17.93	17.16	17.16	9,605	+0.00(+0.00%)
Mar 24, 2008	17.07	17.16	17.07	17.16	1,757	-0.04(-0.25%)
Mar 21, 2008	16.52	17.20	16.52	17.20	468	+0.00(+0.00%)
Mar 20, 2008	16.52	17.20	16.52	17.20	468	+1.02(+6.33%)
Mar 19, 2008	16.52	16.52	15.96	16.18	585	+0.00(+0.00%)
Mar 18, 2008	16.18	16.18	16.18	16.18	117	+0.34(+2.16%)
Mar 17, 2008	15.49	15.84	15.49	15.84	234	+0.00(+0.00%)
Mar 14, 2008	15.79	16.05	15.79	15.84	2,811	-0.30(-1.85%)
Mar 13, 2008	15.86	16.14	15.52	16.14	1,522	-0.07(-0.42%)
Mar 12, 2008	15.55	16.20	15.41	16.20	2,928	+0.34(+2.15%)
Mar 11, 2008	15.86	15.86	15.86	15.86	0	+0.00(+0.00%)
Mar 10, 2008	15.24	15.86	15.24	15.86	234	+0.34(+2.20%)
Mar 07, 2008	15.52	15.52	15.52	15.52	0	+0.00(+0.00%)
Mar 06, 2008	15.52	15.52	15.52	15.52	117	-0.37(-2.31%)
Mar 05, 2008	15.89	16.23	15.89	15.89	702	+0.32(+2.09%)
Mar 04, 2008	15.11	15.56	15.11	15.56	819	+0.28(+1.84%)

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.