Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	12.28	12.28	11.80	11.84	10,996	+0.04(+0.34%)
Jun 29, 2009	12.00	12.00	11.70	11.80	6,350	-0.10(-0.84%)
Jun 26, 2009	12.12	12.14	11.80	11.90	11,520	+0.00(+0.00%)
Jun 24, 2009	11.95	11.90	11.90	11.90	2,520	+0.10(+0.85%)
Jun 23, 2009	11.83	11.83	11.80	11.80	1,936	-0.03(-0.25%)
Jun 22, 2009	11.79	11.83	11.70	11.83	9,472	+0.07(+0.57%)
Jun 19, 2009	11.75	11.76	11.75	11.76	1,500	-0.10(-0.82%)
Jun 18, 2009	11.91	11.91	11.86	11.86	600	+0.16(+1.37%)
Jun 17, 2009	11.86	12.20	11.70	11.70	3,692	-0.10(-0.85%)
Jun 16, 2009	11.80	11.80	11.80	11.80	500	+0.00(+0.00%)
Jun 12, 2009	12.70	11.80	11.80	11.80	16,500	-0.90(-7.09%)
Jun 11, 2009	12.79	12.98	12.70	12.70	1,996	+0.06(+0.47%)
Jun 09, 2009	12.64	12.64	12.64	12.64	0	+0.39(+3.18%)
Jun 08, 2009	12.25	12.25	12.25	12.25	326	+0.00(+0.00%)
Jun 05, 2009	12.25	12.25	12.15	12.25	3,948	-0.25(-2.00%)
Jun 04, 2009	11.71	12.50	11.70	12.50	9,122	+0.75(+6.38%)
Jun 03, 2009	11.91	12.48	11.75	11.75	7,961	-0.08(-0.64%)
Jun 02, 2009	11.76	11.87	11.70	11.83	3,500	+0.12(+0.99%)
Jun 01, 2009	11.70	11.71	11.69	11.71	5,520	+0.01(+0.09%)
May 29, 2009	11.71	11.71	11.70	11.70	400	+0.04(+0.34%)
May 28, 2009	11.66	11.66	11.66	11.66	2,255	+0.00(+0.00%)
May 27, 2009	12.29	12.29	11.66	11.66	4,871	+0.27(+2.37%)
May 26, 2009	11.43	11.45	11.38	11.39	2,075	-0.04(-0.35%)
May 22, 2009	11.34	11.43	11.34	11.43	800	+0.00(+0.00%)
May 21, 2009	11.43	11.43	11.43	11.43	1,630	+0.02(+0.21%)
May 20, 2009	11.30	11.41	11.30	11.41	401	+0.03(+0.23%)
May 19, 2009	11.22	11.38	11.22	11.38	6,100	+0.24(+2.15%)
May 18, 2009	11.13	11.14	11.13	11.14	900	-0.01(-0.09%)
May 15, 2009	11.09	11.16	11.09	11.15	1,421	+0.04(+0.36%)
May 14, 2009	10.99	11.16	10.99	11.11	5,600	+0.08(+0.73%)
May 13, 2009	11.03	11.06	10.95	11.03	7,799	-0.03(-0.24%)
May 11, 2009	11.06	11.06	11.06	11.06	0	-0.01(-0.13%)
May 08, 2009	10.93	11.23	10.93	11.07	8,375	-0.16(-1.42%)
May 07, 2009	11.29	11.40	11.23	11.23	4,802	-0.09(-0.80%)
May 06, 2009	11.07	11.32	11.07	11.32	5,239	+0.33(+3.00%)
May 05, 2009	11.17	11.18	10.99	10.99	7,150	-0.24(-2.14%)
May 04, 2009	11.50	11.55	11.23	11.23	8,600	-0.08(-0.74%)
May 01, 2009	11.25	11.35	11.25	11.31	797	+0.06(+0.57%)
Apr 30, 2009	10.95	11.25	10.95	11.25	3,975	+0.35(+3.21%)
Apr 29, 2009	10.90	10.90	10.90	10.90	1,500	-0.05(-0.46%)
Apr 28, 2009	11.11	11.11	10.95	10.95	2,800	-0.16(-1.44%)
Apr 27, 2009	11.11	11.11	11.11	11.11	400	+0.00(+0.00%)
Apr 24, 2009	11.05	11.11	11.05	11.11	2,530	+0.06(+0.54%)
Apr 23, 2009	11.05	11.05	11.05	11.05	1,782	+0.06(+0.55%)
Apr 22, 2009	10.96	10.99	10.96	10.99	1,150	-0.06(-0.55%)
Apr 21, 2009	10.93	11.05	10.93	11.05	6,643	+0.05(+0.46%)
Apr 19, 2009		11.00	11.00	11.00	0	+0.00(+0.00%)
Apr 17, 2009	10.65	11.00	10.65	11.00	2,502	+0.35(+3.29%)
Apr 16, 2009	10.65	10.65	10.38	10.65	18,675	-0.00(-0.00%)
Apr 15, 2009	10.60	10.65	10.60	10.65	700	+0.10(+0.95%)
Apr 14, 2009	10.64	10.64	10.51	10.55	3,400	+0.05(+0.48%)
Apr 13, 2009	10.50	10.50	10.50	10.50	1,850	+0.09(+0.86%)
Apr 09, 2009	10.41	10.41	10.41	10.41	668	-0.15(-1.42%)
Apr 08, 2009	10.30	10.56	10.30	10.56	5,950	+0.36(+3.53%)
Apr 07, 2009	10.20	10.20	10.20	10.20	600	-0.00(-0.04%)
Apr 06, 2009	10.03	10.20	9.990	10.20	700	-0.14(-1.35%)
Apr 03, 2009	10.60	10.60	10.25	10.34	3,500	-0.11(-1.02%)
Apr 02, 2009	10.60	10.60	10.44	10.45	2,088	-0.15(-1.41%)
Apr 01, 2009	10.60	10.60	10.60	10.60	500	+0.00(+0.00%)
Mar 31, 2009	11.00	11.00	10.60	10.60	1,286	+0.00(+0.00%)
Mar 30, 2009	10.60	10.60	10.60	10.60	200	+0.20(+1.92%)
Mar 26, 2009	10.28	10.40	10.28	10.40	5,400	+0.10(+0.97%)
Mar 25, 2009	10.18	10.30	10.18	10.30	2,208	+0.17(+1.67%)
Mar 24, 2009	10.05	10.26	10.05	10.13	4,100	-0.06(-0.58%)
Mar 23, 2009	10.30	10.30	10.19	10.19	1,600	-0.21(-2.02%)
Mar 20, 2009	10.40	10.40	10.40	10.40	900	+0.00(+0.00%)
Mar 19, 2009	10.40	10.40	10.40	10.40	1,400	+0.10(+0.97%)
Mar 18, 2009	10.30	10.30	10.30	10.30	100	+0.21(+2.08%)
Mar 17, 2009	10.09	10.09	10.09	10.09	200	-0.00(-0.00%)
Mar 16, 2009	10.35	10.35	10.09	10.09	2,915	-0.46(-4.36%)
Mar 13, 2009	9.640	10.55	10.55	10.55	0	+0.00(+0.00%)
Mar 12, 2009	10.46	10.55	10.44	10.55	1,000	+0.25(+2.41%)
Mar 11, 2009	10.14	10.70	10.14	10.30	6,550	+0.16(+1.60%)
Mar 10, 2009	9.650	10.14	9.570	10.14	6,415	+0.49(+5.08%)
Mar 09, 2009	9.500	9.650	9.320	9.650	7,400	+0.13(+1.37%)
Mar 06, 2009	9.770	9.900	9.520	9.520	0	-0.25(-2.56%)
Mar 05, 2009	9.860	9.860	9.640	9.770	2,500	-0.09(-0.91%)
Mar 04, 2009	9.930	9.930	9.720	9.860	10,116	-0.84(-7.85%)
Feb 27, 2009	10.70	10.70	10.70	10.70	4,500	+0.18(+1.69%)
Feb 26, 2009	10.52	10.75	10.50	10.52	3,710	-0.18(-1.66%)
Feb 25, 2009	10.95	11.05	10.42	10.70	3,619	+0.06(+0.56%)
Feb 24, 2009	10.75	11.03	10.64	10.64	3,288	+0.09(+0.85%)
Feb 23, 2009	10.75	10.75	10.55	10.55	1,744	+0.00(+0.00%)
Feb 20, 2009	10.50	10.55	10.50	10.55	1,300	+0.05(+0.48%)
Feb 19, 2009	10.54	10.54	10.38	10.50	5,958	-0.04(-0.38%)
Feb 18, 2009	10.60	10.75	10.54	10.54	2,964	-0.36(-3.29%)
Feb 17, 2009	10.75	10.96	10.65	10.90	1,458	-0.10(-0.92%)
Feb 13, 2009	11.00	11.00	11.00	11.00	2,700	+0.29(+2.72%)
Feb 12, 2009	10.90	11.00	10.71	10.71	2,034	-0.13(-1.21%)
Feb 11, 2009	10.90	10.90	10.60	10.84	1,700	+0.00(+0.04%)
Feb 10, 2009	10.66	10.98	10.66	10.84	5,492	+0.04(+0.33%)
Feb 09, 2009	10.58	10.80	10.54	10.80	4,178	+0.30(+2.86%)
Feb 06, 2009	10.47	10.54	10.47	10.50	1,100	-0.04(-0.38%)
Feb 05, 2009	10.05	10.59	10.05	10.54	4,187	+0.50(+4.98%)
Feb 04, 2009	10.05	10.05	10.04	10.04	1,865	-0.00(-0.03%)
Feb 03, 2009	9.960	10.05	9.860	10.04	6,516	-0.03(-0.27%)
Feb 02, 2009	10.20	10.20	10.07	10.07	4,323	-0.35(-3.36%)
Jan 30, 2009	10.09	10.48	10.00	10.42	0	+0.33(+3.27%)
Jan 29, 2009	10.05	10.09	9.900	10.09	43,200	+0.08(+0.80%)
Jan 28, 2009	10.16	10.17	9.920	10.01	24,000	+0.09(+0.91%)
Jan 27, 2009	9.880	9.970	9.880	9.920	19,800	+0.04(+0.41%)
Jan 26, 2009	10.01	10.05	9.880	9.880	19,100	+0.01(+0.10%)
Jan 23, 2009	9.970	10.01	9.870	9.870	7,120	-0.41(-3.99%)
Jan 22, 2009	9.600	10.62	9.580	10.28	14,600	+0.35(+3.53%)
Jan 21, 2009	10.37	10.37	9.930	9.930	9,323	-0.32(-3.14%)
Jan 20, 2009	10.48	10.48	10.25	10.25	1,500	-0.15(-1.42%)
Jan 16, 2009	10.40	10.40	10.38	10.40	1,700	+0.05(+0.48%)
Jan 15, 2009	11.25	11.25	10.35	10.35	5,260	-0.07(-0.67%)
Jan 14, 2009	10.49	10.49	10.42	10.42	1,575	-0.03(-0.29%)
Jan 13, 2009	11.00	11.00	10.20	10.45	15,500	-0.80(-7.11%)
Jan 12, 2009	11.04	12.00	11.04	11.25	14,355	+0.17(+1.53%)
Jan 09, 2009	10.90	11.50	10.85	11.08	10,161	+0.22(+2.03%)
Jan 08, 2009	10.21	13.95	10.21	10.86	12,044	+0.65(+6.37%)
Jan 07, 2009	9.857	11.70	9.850	10.21	8,331	+0.36(+3.65%)
Jan 06, 2009	9.500	10.00	9.500	9.850	2,500	+0.53(+5.66%)
Jan 05, 2009	9.350	9.350	9.200	9.322	2,100	+0.12(+1.33%)
Jan 02, 2009	9.300	10.18	9.050	9.200	0	-0.10(-1.08%)
Jan 01, 2009	8.790	9.300	8.700	9.300	0	+0.00(+0.00%)
Dec 31, 2008	8.790	9.300	8.700	9.300	9,261	+0.70(+8.14%)
Dec 30, 2008	8.000	8.750	8.000	8.600	10,300	+0.75(+9.55%)
Dec 29, 2008	7.600	7.990	7.600	7.850	22,820	+0.27(+3.56%)
Dec 26, 2008	7.750	7.780	7.580	7.580	3,600	-0.17(-2.19%)
Dec 24, 2008	7.750	7.754	7.750	7.750	1,900	+0.02(+0.26%)
Dec 23, 2008	7.880	7.880	7.700	7.730	12,071	-0.12(-1.53%)
Dec 22, 2008	8.070	8.070	7.850	7.850	9,000	-0.35(-4.27%)
Dec 19, 2008	7.150	8.200	7.150	8.200	16,463	+1.20(+17.14%)
Dec 18, 2008	6.750	7.050	6.750	7.000	26,125	+0.25(+3.70%)
Dec 17, 2008	6.790	6.850	6.550	6.750	12,800	+0.05(+0.75%)
Dec 16, 2008	6.860	6.860	6.380	6.700	17,000	-0.16(-2.33%)
Dec 15, 2008	6.810	6.860	6.800	6.860	4,400	+0.07(+1.03%)
Dec 12, 2008	6.920	6.940	6.790	6.790	2,000	-0.13(-1.88%)
Dec 11, 2008	6.920	6.975	6.920	6.920	2,100	-0.02(-0.31%)
Dec 10, 2008	7.180	7.200	6.690	6.942	10,492	-0.25(-3.45%)
Dec 09, 2008	7.010	7.250	7.010	7.190	12,409	-0.09(-1.24%)
Dec 08, 2008	8.020	8.050	7.280	7.280	22,524	-0.93(-11.33%)
Dec 05, 2008	8.420	8.420	8.210	8.210	1,100	-0.41(-4.76%)
Dec 04, 2008	9.050	9.100	8.470	8.620	11,500	-0.63(-6.81%)
Dec 03, 2008	9.100	9.250	9.100	9.250	428	+0.03(+0.33%)
Dec 02, 2008	9.650	9.650	9.220	9.220	1,556	-0.48(-4.95%)
Dec 01, 2008	9.730	9.730	9.700	9.700	1,300	-0.28(-2.81%)
Nov 28, 2008	9.980	9.980	9.980	9.980	200	+0.28(+2.89%)
Nov 26, 2008	10.10	10.10	9.660	9.700	1,810	-0.25(-2.51%)
Nov 25, 2008	9.840	9.950	9.800	9.950	900	+0.11(+1.12%)
Nov 24, 2008	9.950	10.05	9.840	9.840	3,600	-0.31(-3.05%)
Nov 21, 2008	10.00	10.15	9.830	10.15	3,680	+0.07(+0.69%)
Nov 20, 2008	10.32	10.35	10.08	10.08	6,000	-0.18(-1.75%)
Nov 19, 2008	10.72	10.72	10.26	10.26	2,600	-0.62(-5.70%)
Nov 18, 2008	10.89	11.56	10.88	10.88	3,100	+0.55(+5.32%)
Nov 17, 2008	10.88	10.99	10.33	10.33	4,900	-0.77(-6.94%)
Nov 14, 2008	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
Nov 13, 2008	11.10	11.10	11.10	11.10	1,000	+0.00(+0.00%)
Nov 12, 2008	11.23	12.00	11.10	11.10	9,402	-0.54(-4.64%)
Nov 11, 2008	11.64	11.64	11.64	11.64	200	+0.04(+0.34%)
Nov 10, 2008	11.44	11.60	11.44	11.60	2,700	+1.03(+9.74%)
Nov 07, 2008	10.60	10.77	10.57	10.57	1,800	+0.14(+1.34%)
Nov 06, 2008	10.32	10.43	10.32	10.43	2,300	-0.07(-0.67%)
Nov 05, 2008	10.24	11.14	10.24	10.50	5,300	+0.26(+2.54%)
Nov 04, 2008	10.21	10.24	10.00	10.24	11,400	-0.08(-0.78%)
Nov 03, 2008	9.750	10.32	9.750	10.32	16,500	+0.59(+6.06%)
Oct 31, 2008	10.05	10.05	9.730	9.730	3,900	-0.36(-3.57%)
Oct 30, 2008	10.49	11.05	9.490	10.09	17,460	+0.29(+2.96%)
Oct 29, 2008	9.840	9.840	9.800	9.800	1,300	-0.04(-0.41%)
Oct 28, 2008	9.280	9.840	9.280	9.840	5,300	+0.61(+6.63%)
Oct 27, 2008	9.050	9.228	9.050	9.228	5,100	+0.21(+2.31%)
Oct 24, 2008	8.750	9.020	8.750	9.020	3,900	+0.27(+3.09%)
Oct 23, 2008	8.200	9.220	8.200	8.750	12,570	+0.55(+6.71%)
Oct 22, 2008	8.590	8.760	8.200	8.200	25,005	-0.44(-5.09%)
Oct 21, 2008	8.620	8.640	8.620	8.640	950	-0.36(-4.00%)
Oct 20, 2008	8.800	9.050	8.710	9.000	3,925	+0.01(+0.11%)
Oct 17, 2008	8.420	9.060	8.020	8.990	13,500	+0.74(+8.97%)
Oct 16, 2008	8.050	9.070	7.750	8.250	21,395	+0.22(+2.74%)
Oct 15, 2008	8.000	8.500	8.000	8.030	3,200	-0.13(-1.59%)
Oct 14, 2008	7.980	8.660	7.980	8.160	3,100	+0.36(+4.62%)
Oct 13, 2008	7.860	7.890	7.600	7.800	3,100	+0.55(+7.58%)
Oct 10, 2008	8.410	8.410	6.700	7.250	17,530	-2.00(-21.62%)
Oct 09, 2008	10.00	10.00	9.250	9.250	3,700	-1.15(-11.06%)
Oct 08, 2008	10.95	10.95	10.27	10.40	6,350	-0.70(-6.31%)
Oct 07, 2008	11.85	11.87	11.10	11.10	6,300	-0.60(-5.13%)
Oct 06, 2008	11.50	11.80	10.90	11.70	4,300	-0.30(-2.50%)
Oct 03, 2008	12.00	12.00	12.00	12.00	200	-0.25(-2.04%)
Oct 02, 2008	11.17	12.50	11.14	12.25	3,710	+1.00(+8.89%)
Oct 01, 2008	11.25	11.29	11.25	11.25	972	+0.00(+0.00%)
Sep 30, 2008	11.50	11.50	10.90	11.25	7,608	-0.16(-1.40%)
Sep 29, 2008	11.80	11.80	11.40	11.41	3,900	-0.49(-4.12%)
Sep 26, 2008	12.35	12.35	11.90	11.90	0	-0.50(-4.03%)
Sep 25, 2008	12.74	12.74	12.40	12.40	300	-0.10(-0.80%)
Sep 24, 2008	12.34	13.15	12.34	12.50	4,290	+0.05(+0.40%)
Sep 23, 2008	12.76	12.76	12.45	12.45	1,500	-0.55(-4.23%)
Sep 19, 2008	13.00	13.00	13.00	13.00	200	+0.20(+1.56%)
Sep 18, 2008	12.70	12.80	12.65	12.80	1,656	+0.10(+0.79%)
Sep 17, 2008	12.40	12.70	12.40	12.70	3,808	+0.30(+2.42%)
Sep 16, 2008	12.40	12.40	12.40	12.40	2,400	-0.10(-0.80%)
Sep 15, 2008	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
Sep 12, 2008	12.50	12.50	12.50	12.50	400	+0.00(+0.00%)
Sep 11, 2008	12.53	12.53	12.50	12.50	700	-0.05(-0.40%)
Sep 10, 2008	12.46	12.65	12.46	12.55	1,966	+0.09(+0.72%)
Sep 09, 2008	12.38	12.46	12.38	12.46	400	+0.03(+0.24%)
Sep 08, 2008	12.55	12.55	12.34	12.43	4,600	+0.09(+0.73%)
Sep 05, 2008	12.35	12.35	12.34	12.34	0	+0.00(+0.00%)
Sep 04, 2008	12.40	12.40	12.34	12.34	4,000	-0.06(-0.48%)
Sep 03, 2008	12.40	12.40	12.40	12.40	3,000	+0.00(+0.00%)
Sep 02, 2008	12.40	12.40	12.40	12.40	485	-0.16(-1.27%)
Aug 29, 2008	12.60	12.60	12.51	12.56	1,100	+0.06(+0.48%)
Aug 28, 2008	12.48	12.50	12.48	12.50	500	+0.08(+0.64%)
Aug 27, 2008	12.42	12.42	12.42	12.42	1,200	+0.02(+0.16%)
Aug 26, 2008	12.38	12.40	12.38	12.40	1,100	+0.02(+0.16%)
Aug 25, 2008	12.50	12.50	12.18	12.38	9,000	-0.06(-0.48%)
Aug 22, 2008	12.44	12.44	12.44	12.44	0	+0.00(+0.00%)
Aug 21, 2008	12.68	12.70	12.44	12.44	2,805	-0.26(-2.05%)
Aug 20, 2008	12.70	12.70	12.70	12.70	200	-0.15(-1.17%)
Aug 19, 2008	12.85	12.85	12.85	12.85	0	+0.00(+0.00%)
Aug 18, 2008	12.65	12.85	12.65	12.85	1,970	+0.35(+2.80%)
Aug 15, 2008	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
Aug 14, 2008	12.50	12.50	12.50	12.50	1,700	+0.00(+0.00%)
Aug 13, 2008	12.60	12.60	12.50	12.50	900	-0.17(-1.37%)
Aug 12, 2008	12.80	12.80	12.65	12.67	1,100	-0.13(-0.99%)
Aug 11, 2008	12.80	12.80	12.80	12.80	100	+0.06(+0.47%)
Aug 08, 2008	12.50	13.10	12.50	12.74	6,696	+0.14(+1.11%)
Aug 07, 2008	12.59	12.65	12.54	12.60	2,850	+0.10(+0.80%)
Aug 06, 2008	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
Aug 05, 2008	12.45	12.50	12.32	12.50	2,556	+0.21(+1.71%)
Aug 04, 2008	12.30	12.30	12.29	12.29	1,400	+0.04(+0.33%)
Aug 01, 2008	12.25	12.25	12.25	12.25	0	+0.00(+0.00%)
Jul 31, 2008	12.40	12.40	12.19	12.25	7,500	-0.05(-0.41%)
Jul 30, 2008	12.34	12.34	12.30	12.30	10,788	-0.04(-0.32%)
Jul 29, 2008	12.34	12.45	12.31	12.34	1,786	-0.06(-0.48%)
Jul 28, 2008	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Jul 25, 2008	12.80	12.80	12.40	12.40	1,500	-0.15(-1.20%)
Jul 24, 2008	12.30	12.85	12.30	12.55	9,200	+0.10(+0.80%)
Jul 23, 2008	12.45	12.45	12.45	12.45	0	+0.00(+0.00%)
Jul 22, 2008	12.45	12.45	12.45	12.45	0	+0.00(+0.00%)
Jul 21, 2008	12.45	12.45	12.45	12.45	100	-0.18(-1.43%)
Jul 18, 2008	12.63	12.63	12.63	12.63	0	+0.00(+0.00%)
Jul 17, 2008	12.35	12.73	12.35	12.63	800	-0.18(-1.41%)
Jul 16, 2008	12.58	12.81	12.58	12.81	1,000	+0.23(+1.83%)
Jul 15, 2008	12.95	13.00	12.58	12.58	3,150	-0.42(-3.23%)
Jul 14, 2008	13.00	13.00	13.00	13.00	500	-0.10(-0.76%)
Jul 11, 2008	13.10	13.10	13.10	13.10	300	+0.10(+0.77%)
Jul 10, 2008	13.00	13.00	13.00	13.00	700	+0.25(+1.96%)
Jul 09, 2008	12.75	12.75	12.75	12.75	0	+0.00(+0.00%)
Jul 08, 2008	12.88	12.90	12.70	12.75	3,000	-0.13(-1.01%)
Jul 07, 2008	12.88	12.88	12.88	12.88	100	-0.12(-0.92%)
Jul 04, 2008	12.88	13.00	12.88	13.00	1,000	+0.00(+0.00%)
Jul 03, 2008	12.88	13.00	12.88	13.00	1,000	+0.21(+1.64%)
Jul 02, 2008	12.58	12.79	12.58	12.79	2,866	+0.21(+1.67%)

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.