Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.56	14.21	13.00	13.75	22,131	+0.05(+0.36%)
Jul 30, 2009	14.00	14.50	13.43	13.70	9,090	+0.02(+0.15%)
Jul 29, 2009	13.23	13.68	13.23	13.68	11,000	+0.18(+1.33%)
Jul 28, 2009	12.35	13.90	12.35	13.50	30,469	+1.15(+9.31%)
Jul 27, 2009	12.40	12.72	12.35	12.35	400	+0.00(+0.00%)
Jul 24, 2009	12.35	12.50	12.35	12.35	510	-0.40(-3.14%)
Jul 23, 2009	11.70	12.75	11.61	12.75	3,887	+0.76(+6.34%)
Jul 22, 2009	12.18	12.20	11.59	11.99	2,996	-0.16(-1.32%)
Jul 21, 2009	12.29	12.29	11.80	12.15	5,933	+0.10(+0.83%)
Jul 20, 2009	12.01	12.35	11.90	12.05	8,809	-0.20(-1.63%)
Jul 17, 2009	12.05	12.25	11.94	12.25	1,977	-0.10(-0.81%)
Jul 16, 2009	11.55	12.55	12.25	12.35	5,230	-0.32(-2.53%)
Jul 15, 2009	11.79	12.69	11.78	12.67	4,457	+1.46(+13.02%)
Jul 14, 2009	11.00	11.25	11.00	11.21	900	+0.05(+0.45%)
Jul 13, 2009	11.14	11.18	10.85	11.16	2,344	-0.05(-0.45%)
Jul 10, 2009	11.85	11.85	10.97	11.21	5,700	-0.99(-8.11%)
Jul 09, 2009	12.58	12.70	12.20	12.20	6,000	-0.35(-2.79%)
Jul 08, 2009	12.52	12.74	12.19	12.55	9,700	-0.57(-4.34%)
Jul 07, 2009	13.15	13.15	12.97	13.12	9,300	-0.02(-0.15%)
Jul 06, 2009	13.22	13.47	12.87	13.14	3,300	-0.01(-0.08%)
Jul 02, 2009	12.38	13.15	12.07	13.15	4,135	+0.42(+3.30%)
Jul 01, 2009	12.57	12.92	12.34	12.73	4,068	+0.66(+5.47%)
Jun 30, 2009	12.25	12.25	12.00	12.07	2,600	+0.02(+0.17%)
Jun 29, 2009	13.22	13.22	11.70	12.05	7,800	-1.20(-9.06%)
Jun 26, 2009	13.09	13.35	12.50	13.25	86,032	+0.35(+2.71%)
Jun 25, 2009	12.75	13.28	12.58	12.90	8,800	+0.39(+3.12%)
Jun 24, 2009	12.83	12.83	12.51	12.51	969	-0.07(-0.56%)
Jun 23, 2009	12.62	12.62	12.15	12.58	4,462	+0.22(+1.78%)
Jun 22, 2009	12.51	12.51	12.01	12.36	5,075	+0.26(+2.15%)
Jun 19, 2009	13.30	13.30	12.10	12.10	8,400	-0.97(-7.46%)
Jun 18, 2009	13.34	13.34	12.99	13.07	1,287	+0.02(+0.19%)
Jun 17, 2009	12.81	13.35	12.51	13.05	3,310	+0.45(+3.57%)
Jun 16, 2009	12.97	13.09	12.60	12.60	2,900	-0.72(-5.41%)
Jun 15, 2009	13.32	13.32	13.32	13.32	100	+0.17(+1.29%)
Jun 12, 2009	13.35	13.35	12.81	13.15	5,247	-0.14(-1.05%)
Jun 11, 2009	13.05	13.35	12.94	13.29	2,026	+0.24(+1.84%)
Jun 10, 2009	13.35	13.35	12.86	13.05	3,200	-0.10(-0.76%)
Jun 09, 2009	13.45	13.45	13.13	13.15	2,093	-0.05(-0.38%)
Jun 08, 2009	13.19	13.31	13.13	13.20	1,200	+0.30(+2.33%)
Jun 05, 2009	12.56	12.90	12.56	12.90	1,243	+0.43(+3.45%)
Jun 03, 2009	13.20	12.47	12.47	12.47	3,600	-1.03(-7.63%)
Jun 02, 2009	13.50	13.50	13.50	13.50	100	-0.09(-0.66%)
Jun 01, 2009	13.41	13.66	13.41	13.59	500	+0.87(+6.84%)
May 29, 2009	12.71	12.72	12.71	12.72	200	-0.35(-2.68%)
May 28, 2009	13.08	14.12	13.07	13.07	4,200	+0.00(+0.00%)
May 27, 2009	12.72	13.07	12.72	13.07	1,000	+0.43(+3.40%)
May 22, 2009	13.09	12.64	12.64	12.64	2,000	-0.43(-3.29%)
May 21, 2009	13.70	13.70	13.07	13.07	2,094	-0.43(-3.19%)
May 20, 2009	13.30	13.65	13.30	13.50	452	+0.73(+5.72%)
May 19, 2009	12.70	12.77	12.41	12.77	1,252	+0.07(+0.55%)
May 18, 2009	12.70	12.70	12.70	12.70	100	-0.01(-0.08%)
May 15, 2009	12.36	12.71	12.36	12.71	500	-0.06(-0.44%)
May 14, 2009	13.12	13.12	12.77	12.77	652	-0.44(-3.36%)
May 13, 2009	13.29	13.29	13.21	13.21	1,200	-0.06(-0.45%)
May 12, 2009	13.25	13.27	13.25	13.27	200	-0.06(-0.45%)
May 11, 2009	13.12	13.33	13.12	13.33	700	+0.35(+2.70%)
May 08, 2009	12.98	12.98	12.98	12.98	100	+0.65(+5.24%)
May 07, 2009	12.55	12.55	12.31	12.33	666	-0.11(-0.85%)
May 06, 2009	10.56	12.44	10.55	12.44	3,700	+1.52(+13.96%)
May 05, 2009	10.95	10.95	10.76	10.92	3,873	-0.07(-0.67%)
May 04, 2009	10.99	10.99	10.99	10.99	888	+0.07(+0.61%)
May 01, 2009	10.91	10.96	10.91	10.92	1,068	-0.19(-1.68%)
Apr 29, 2009	11.11	11.11	11.11	11.11	0	-0.01(-0.09%)
Apr 28, 2009	11.14	11.26	11.12	11.12	2,810	-0.08(-0.71%)
Apr 27, 2009	11.26	11.26	11.20	11.20	600	-0.42(-3.61%)
Apr 24, 2009	11.95	11.95	11.27	11.62	6,200	+0.26(+2.29%)
Apr 22, 2009	11.01	11.36	11.36	11.36	600	+0.44(+4.03%)
Apr 21, 2009	10.92	10.92	10.92	10.92	100	-0.03(-0.27%)
Apr 20, 2009	10.92	10.95	10.92	10.95	400	-0.05(-0.45%)
Apr 17, 2009	10.96	11.00	10.96	11.00	400	+0.00(+0.00%)
Apr 14, 2009	11.03	11.00	11.00	11.00	1,100	-0.01(-0.09%)
Apr 13, 2009	11.01	11.01	11.01	11.01	200	+0.00(+0.00%)
Apr 09, 2009	11.00	11.01	11.00	11.01	1,100	-0.17(-1.52%)
Apr 03, 2009	11.17	11.18	11.18	11.18	300	-0.24(-2.10%)
Apr 02, 2009	10.92	11.42	10.92	11.42	400	+0.50(+4.58%)
Apr 01, 2009	10.92	10.92	10.92	10.92	100	-0.09(-0.82%)
Mar 31, 2009	11.01	11.01	11.01	11.01	100	+0.01(+0.09%)
Mar 30, 2009	11.04	11.04	11.00	11.00	776	+0.02(+0.18%)
Mar 26, 2009	10.98	10.98	10.98	10.98	500	+0.00(+0.00%)
Mar 24, 2009	10.98	10.98	10.98	10.98	0	-0.00(-0.00%)
Mar 23, 2009	11.00	11.00	10.98	10.98	491	-0.08(-0.72%)
Mar 20, 2009	11.07	11.14	10.65	11.06	1,000	+0.02(+0.18%)
Mar 19, 2009	11.35	11.35	11.04	11.04	916	-0.31(-2.73%)
Mar 17, 2009	11.55	11.35	11.35	11.35	4,100	-0.22(-1.90%)
Mar 16, 2009	11.48	11.57	11.31	11.57	4,200	-0.13(-1.11%)
Mar 12, 2009	11.35	11.70	11.70	11.70	0	+0.00(+0.00%)
Mar 11, 2009	11.85	12.40	11.26	11.70	1,409	+0.00(+0.00%)
Mar 10, 2009	11.50	11.70	11.50	11.70	600	+0.20(+1.74%)
Mar 09, 2009	11.50	11.60	11.50	11.50	700	+0.15(+1.32%)
Mar 06, 2009	11.35	11.35	11.35	11.35	0	+0.00(+0.00%)
Mar 05, 2009	11.05	11.35	11.05	11.35	600	+0.64(+5.98%)
Mar 04, 2009	10.85	10.90	10.71	10.71	1,100	+0.01(+0.09%)
Mar 02, 2009	10.76	10.76	10.70	10.70	1,498	-0.15(-1.38%)
Feb 27, 2009	11.09	11.48	10.85	10.85	0	+0.00(+0.00%)
Feb 26, 2009	11.09	11.48	10.85	10.85	2,200	-0.55(-4.82%)
Feb 25, 2009	11.50	11.50	11.40	11.40	400	-0.20(-1.72%)
Feb 24, 2009	11.91	11.95	11.60	11.60	2,551	-0.44(-3.65%)
Feb 23, 2009	13.50	13.50	12.04	12.04	2,400	-1.46(-10.81%)
Feb 20, 2009	10.75	13.70	10.50	13.50	0	+2.99(+28.48%)
Feb 19, 2009	10.48	10.51	10.27	10.51	6,700	+0.26(+2.52%)
Feb 18, 2009	9.760	10.25	9.750	10.25	2,594	+0.50(+5.13%)
Feb 17, 2009	9.000	11.67	8.980	9.750	6,385	+0.94(+10.67%)
Feb 13, 2009	10.24	10.24	8.620	8.810	3,350	-1.13(-11.37%)
Feb 12, 2009	5.000	10.12	9.640	9.940	1,635	+0.19(+1.95%)
Feb 11, 2009	9.800	9.800	9.750	9.750	18,118	-0.15(-1.52%)
Feb 10, 2009	9.510	10.10	9.500	9.900	4,500	+0.50(+5.32%)
Feb 09, 2009	9.400	9.400	9.400	9.400	200	-0.01(-0.11%)
Feb 06, 2009	9.000	9.410	8.730	9.410	4,644	-0.34(-3.49%)
Feb 05, 2009	9.510	9.750	9.510	9.750	400	+0.23(+2.42%)
Feb 04, 2009	8.040	9.520	8.040	9.520	4,514	+1.02(+12.00%)
Feb 03, 2009	9.000	9.000	8.500	8.500	1,401	-0.52(-5.76%)
Feb 02, 2009	9.620	9.620	9.020	9.020	500	-0.98(-9.80%)
Jan 30, 2009	10.00	10.00	10.00	10.00	0	+0.00(+0.00%)
Jan 29, 2009	10.51	10.51	8.530	10.00	4,911	-1.00(-9.09%)
Jan 28, 2009	11.00	11.00	11.00	11.00	300	+0.52(+4.96%)
Jan 27, 2009	10.48	10.48	10.48	10.48	0	+0.00(+0.00%)
Jan 26, 2009	10.09	10.48	9.990	10.48	600	-0.51(-4.64%)
Jan 23, 2009	10.65	11.00	10.50	10.99	3,700	-0.51(-4.43%)
Jan 22, 2009	11.50	11.50	11.50	11.50	300	+0.01(+0.09%)
Jan 21, 2009	10.75	11.49	10.75	11.49	574	+0.99(+9.43%)
Jan 20, 2009	11.00	11.01	10.05	10.50	2,412	-1.60(-13.22%)
Jan 16, 2009	12.50	12.50	12.10	12.10	0	+0.10(+0.83%)
Jan 15, 2009	12.00	12.00	12.00	12.00	100	-0.49(-3.92%)
Jan 14, 2009	12.00	12.49	11.85	12.49	300	+0.25(+2.04%)
Jan 13, 2009	11.75	12.24	11.75	12.24	300	+0.49(+4.17%)
Jan 12, 2009	11.75	11.75	11.75	11.75	100	-0.60(-4.86%)
Jan 09, 2009	12.35	12.35	12.35	12.35	100	+0.00(+0.00%)
Jan 08, 2009	12.35	12.35	12.35	12.35	0	+0.00(+0.00%)
Jan 07, 2009	12.00	12.35	12.00	12.35	400	+1.10(+9.78%)
Jan 06, 2009	10.80	11.25	10.80	11.25	700	+0.45(+4.17%)
Jan 05, 2009	10.66	11.00	9.820	10.80	4,246	-0.95(-8.09%)
Jan 02, 2009	11.50	11.75	11.50	11.75	0	+0.25(+2.17%)
Dec 31, 2008	11.50	11.50	11.50	11.50	0	+0.00(+0.00%)
Dec 30, 2008	11.50	11.50	11.50	11.50	600	+0.04(+0.35%)
Dec 29, 2008	12.14	12.14	11.00	11.46	1,400	-0.04(-0.35%)
Dec 26, 2008	11.50	11.50	11.50	11.50	0	+0.00(+0.00%)
Dec 24, 2008	10.84	11.50	10.84	11.50	580	+1.01(+9.63%)
Dec 23, 2008	10.49	10.49	10.49	10.49	1,000	+0.49(+4.90%)
Dec 22, 2008	10.00	10.00	10.00	10.00	100	+0.00(+0.00%)
Dec 19, 2008	10.75	10.75	10.00	10.00	600	-0.12(-1.19%)
Dec 18, 2008	10.12	10.12	10.12	10.12	0	+0.00(+0.00%)
Dec 17, 2008	10.12	10.12	10.12	10.12	57	-0.88(-8.00%)
Dec 16, 2008	10.73	11.00	10.73	11.00	600	-0.66(-5.66%)
Dec 15, 2008	11.00	11.71	11.00	11.66	3,400	+0.11(+0.95%)
Dec 12, 2008	11.55	11.55	11.55	11.55	0	+0.02(+0.17%)
Dec 10, 2008	11.53	11.53	11.53	11.53	0	+0.00(+0.00%)
Dec 09, 2008	11.30	11.65	11.30	11.53	4,300	-0.47(-3.92%)
Dec 08, 2008	12.00	12.00	12.00	12.00	0	+0.00(+0.00%)
Dec 05, 2008	12.00	12.00	12.00	12.00	0	-0.25(-2.04%)
Dec 04, 2008	11.99	12.35	11.99	12.25	300	+1.15(+10.36%)
Dec 03, 2008	11.10	11.10	11.10	11.10	100	-0.90(-7.50%)
Nov 28, 2008	12.00	12.00	12.00	12.00	0	+0.00(+0.00%)
Nov 26, 2008	12.00	12.00	12.00	12.00	200	-0.35(-2.83%)
Nov 21, 2008	12.40	12.35	12.35	12.35	1,300	-0.30(-2.37%)
Nov 20, 2008	12.65	12.65	12.65	12.65	0	+0.00(+0.00%)
Nov 19, 2008	13.10	13.10	12.65	12.65	4,500	-0.09(-0.71%)
Nov 18, 2008	12.98	13.44	12.74	12.74	1,400	+0.60(+4.94%)
Nov 17, 2008	11.65	12.25	10.15	12.14	7,700	+0.14(+1.17%)
Nov 11, 2008	12.00	12.00	12.00	12.00	0	+0.00(+0.00%)
Nov 10, 2008	12.00	12.00	12.00	12.00	852	-0.25(-2.04%)
Nov 07, 2008	12.39	12.45	12.01	12.25	0	+0.25(+2.08%)
Nov 06, 2008	12.00	12.00	12.00	12.00	1,700	+0.07(+0.59%)
Nov 05, 2008	11.93	11.93	11.93	11.93	216	-0.29(-2.37%)
Nov 04, 2008	12.70	12.70	12.22	12.22	600	+0.02(+0.16%)
Nov 03, 2008	12.02	13.05	12.02	12.20	2,300	+0.93(+8.25%)
Oct 31, 2008	11.27	11.71	11.27	11.27	0	-0.73(-6.08%)
Oct 30, 2008	12.00	12.00	12.00	12.00	100	+0.75(+6.67%)
Oct 29, 2008	11.25	11.25	11.25	11.25	100	-0.25(-2.17%)
Oct 28, 2008	11.70	11.70	11.50	11.50	500	-0.20(-1.71%)
Oct 27, 2008	11.70	11.70	11.70	11.70	0	+0.00(+0.00%)
Oct 24, 2008	11.70	11.70	11.70	11.70	100	+0.00(+0.00%)
Oct 23, 2008	11.37	11.70	11.37	11.70	1,200	+0.45(+4.00%)
Oct 22, 2008	11.25	11.25	11.25	11.25	0	+0.00(+0.00%)
Oct 21, 2008	11.25	11.25	11.25	11.25	100	-0.46(-3.93%)
Oct 17, 2008	11.71	11.71	11.71	11.71	2,100	+0.36(+3.17%)
Oct 16, 2008	10.40	11.50	10.40	11.35	15,386	+0.52(+4.80%)
Oct 15, 2008	10.50	11.12	10.25	10.83	6,383	-0.17(-1.55%)
Oct 14, 2008	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Oct 13, 2008	10.50	11.00	10.34	11.00	3,507	+0.76(+7.42%)
Oct 10, 2008	10.00	10.24	9.980	10.24	0	+0.31(+3.12%)
Oct 09, 2008	9.930	9.930	9.930	9.930	0	+0.00(+0.00%)
Oct 08, 2008	10.01	10.01	9.150	9.930	7,371	-0.36(-3.50%)
Oct 07, 2008	10.20	10.29	10.10	10.29	416	+0.03(+0.29%)
Oct 06, 2008	10.51	10.55	10.25	10.26	2,050	-0.44(-4.11%)
Oct 03, 2008	10.70	10.70	10.70	10.70	0	+0.00(+0.00%)
Oct 02, 2008	10.70	10.99	10.70	10.70	2,100	-0.19(-1.74%)
Oct 01, 2008	10.50	10.89	10.50	10.89	1,400	+0.09(+0.83%)
Sep 30, 2008	10.80	11.12	10.80	10.80	700	-0.20(-1.82%)
Sep 29, 2008	11.01	11.01	11.00	11.00	300	+0.01(+0.09%)
Sep 26, 2008	10.90	10.99	10.90	10.99	0	-0.06(-0.54%)
Sep 25, 2008	10.75	11.35	10.75	11.05	2,700	-0.05(-0.45%)
Sep 24, 2008	10.40	11.10	10.40	11.10	1,144	-0.21(-1.86%)
Sep 23, 2008	10.80	11.31	10.80	11.31	2,200	+0.20(+1.80%)
Sep 22, 2008	11.35	11.35	11.11	11.11	400	-0.29(-2.54%)
Sep 19, 2008	11.40	11.40	11.40	11.40	0	+0.00(+0.00%)
Sep 18, 2008	11.40	11.40	11.40	11.40	100	+0.23(+2.06%)
Sep 17, 2008	10.25	11.17	10.25	11.17	5,700	+0.41(+3.81%)
Sep 16, 2008	10.50	10.76	10.50	10.76	2,500	-0.39(-3.50%)
Sep 15, 2008	11.00	11.15	11.00	11.15	600	-0.60(-5.11%)
Sep 12, 2008	12.09	12.09	11.75	11.75	0	-0.22(-1.84%)
Sep 11, 2008	11.97	11.97	11.97	11.97	0	+0.00(+0.00%)
Sep 10, 2008	11.97	11.97	11.97	11.97	200	-0.03(-0.25%)
Sep 09, 2008	12.00	12.00	11.68	12.00	1,400	-0.19(-1.56%)
Sep 08, 2008	12.19	12.19	12.19	12.19	200	-0.19(-1.53%)
Sep 05, 2008	12.38	12.38	12.38	12.38	0	-0.12(-0.96%)
Sep 04, 2008	12.50	12.50	12.50	12.50	871	-0.29(-2.27%)
Sep 03, 2008	12.70	12.79	12.40	12.79	700	-0.19(-1.46%)
Aug 28, 2008	12.98	12.98	12.98	12.98	0	+0.00(+0.00%)
Aug 27, 2008	12.75	12.98	12.75	12.98	5,800	+0.22(+1.72%)
Aug 26, 2008	13.00	13.00	12.70	12.76	1,400	-0.47(-3.55%)
Aug 25, 2008	13.30	13.30	13.23	13.23	300	-0.17(-1.27%)
Aug 22, 2008	13.40	13.40	13.40	13.40	0	-0.24(-1.76%)
Aug 21, 2008	13.64	13.64	13.64	13.64	100	-0.36(-2.57%)
Aug 20, 2008	13.35	14.06	13.35	14.00	3,300	+0.16(+1.16%)
Aug 19, 2008	13.90	13.90	13.80	13.84	600	-0.27(-1.91%)
Aug 18, 2008	13.70	14.11	13.70	14.11	2,900	+0.21(+1.51%)
Aug 15, 2008	13.90	13.90	13.90	13.90	0	-0.11(-0.79%)
Aug 14, 2008	14.01	14.01	14.01	14.01	400	+0.13(+0.94%)
Aug 13, 2008	13.88	13.88	13.88	13.88	0	+0.00(+0.00%)
Aug 12, 2008	13.88	13.88	13.88	13.88	0	+0.00(+0.00%)
Aug 11, 2008	14.10	14.15	13.73	13.88	2,325	+0.27(+1.98%)
Aug 08, 2008	14.50	14.50	13.61	13.61	2,200	-0.99(-6.78%)
Aug 07, 2008	14.60	14.60	14.60	14.60	0	+0.00(+0.00%)
Aug 06, 2008	14.60	14.60	14.60	14.60	0	+0.00(+0.00%)
Aug 05, 2008	14.60	14.60	14.60	14.60	0	+0.00(+0.00%)
Aug 04, 2008	14.60	14.60	14.60	14.60	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.