Date	Open	High	Low	Close	Volume	Change (%)
Jul 26, 2010	22.00	22.00	22.00	22.00	25	+1.20(+5.77%)
Jul 22, 2010	19.20	20.80	20.80	20.80	200	+1.60(+8.33%)
Jul 14, 2010	19.20	19.20	19.20	19.20	187	+0.00(+0.00%)
Jul 13, 2010	18.96	19.20	18.96	19.20	112	-1.60(-7.69%)
Jul 12, 2010	22.48	22.48	20.40	20.80	207	-1.68(-7.47%)
Jul 09, 2010	23.92	24.76	22.48	22.48	321	-0.80(-3.44%)
Jul 08, 2010	21.60	29.16	20.24	23.28	5,760	+5.68(+32.27%)
Jul 07, 2010	16.00	23.60	14.40	17.60	1,730	+1.60(+10.00%)
Jul 02, 2010	14.24	16.00	16.00	16.00	50	+0.64(+4.17%)
Jul 01, 2010	15.36	15.36	15.36	15.36	24	-0.64(-4.00%)
Jun 24, 2010	15.44	16.00	16.00	16.00	300	+0.80(+5.26%)
Jun 23, 2010	15.20	15.20	15.20	15.20	50	+0.00(+0.00%)
Jun 22, 2010	19.44	19.44	15.20	15.20	2,437	-4.96(-24.60%)
Jun 21, 2010	20.64	22.32	18.08	20.16	550	-1.52(-7.01%)
Jun 18, 2010	22.00	22.24	21.68	21.68	50	+0.00(+0.00%)
Jun 17, 2010	21.44	23.60	21.44	21.68	200	+1.04(+5.04%)
Jun 16, 2010	20.64	21.44	20.64	20.64	62	+0.76(+3.82%)
Jun 15, 2010	19.20	19.88	16.32	19.88	137	-0.59(-2.87%)
Jun 14, 2010	19.60	20.47	19.36	20.47	200	-0.41(-1.97%)
Jun 11, 2010	24.00	24.00	20.00	20.88	739	-6.32(-23.24%)
Jun 09, 2010	27.20	27.20	27.20	27.20	25	+0.00(+0.00%)
Jun 02, 2010	27.20	27.20	27.20	27.20	0	-1.76(-6.08%)
Jun 01, 2010	29.20	29.20	28.88	28.96	64	-0.24(-0.82%)
May 28, 2010	29.36	30.00	29.20	29.20	212	+5.20(+21.67%)
May 27, 2010	24.16	24.56	24.00	24.00	539	-3.12(-11.50%)
May 21, 2010	27.84	27.12	27.12	27.12	75	+0.24(+0.89%)
May 20, 2010	27.12	32.00	26.88	26.88	653	-5.84(-17.85%)
May 19, 2010	34.08	35.28	32.16	32.72	769	-2.08(-5.98%)
May 18, 2010	34.80	34.80	34.80	34.80	187	-0.80(-2.25%)
May 17, 2010	35.12	35.60	35.12	35.60	125	+1.52(+4.46%)
May 10, 2010	34.08	34.08	34.08	34.08	0	-3.44(-9.17%)
May 06, 2010	37.52	37.52	37.52	37.52	0	-0.32(-0.85%)
May 05, 2010	40.08	43.28	37.84	37.84	87	-2.15(-5.37%)
May 04, 2010	39.76	39.99	39.76	39.99	36	-0.01(-0.03%)
May 03, 2010	38.64	40.00	38.00	40.00	190	+4.24(+11.86%)
Apr 29, 2010	35.76	35.76	35.76	35.76	0	+0.40(+1.13%)
Apr 28, 2010	40.00	40.00	35.36	35.36	57	+0.96(+2.79%)
Apr 27, 2010	40.88	41.60	34.24	34.40	483	+0.32(+0.94%)
Apr 26, 2010	34.20	34.48	34.08	34.08	182	-9.28(-21.40%)
Apr 21, 2010	43.36	43.36	43.36	43.36	0	+3.76(+9.49%)
Apr 20, 2010	40.08	40.08	39.60	39.60	112	-0.56(-1.39%)
Apr 14, 2010	40.16	40.16	40.16	40.16	0	-2.88(-6.69%)
Apr 12, 2010	43.04	43.04	43.04	43.04	0	+3.16(+7.92%)
Apr 08, 2010	39.88	39.88	39.88	39.88	0	-3.48(-8.03%)
Apr 07, 2010	43.36	43.36	43.36	43.36	25	-0.47(-1.08%)
Apr 06, 2010	43.48	44.78	43.36	43.83	1,167	+1.50(+3.54%)
Apr 05, 2010	45.57	45.57	40.60	42.34	837	-5.68(-11.82%)
Mar 29, 2010	48.01	48.01	48.01	48.01	12	+0.00(+0.00%)
Mar 25, 2010	48.01	48.01	48.01	48.01	0	-1.26(-2.56%)
Mar 23, 2010	49.27	49.27	49.27	49.27	0	+0.00(+0.00%)
Mar 17, 2010	49.27	49.27	49.27	49.27	0	+1.26(+2.63%)
Mar 12, 2010	48.33	48.01	48.01	48.01	228	+0.00(+0.00%)
Mar 10, 2010	48.01	48.01	48.01	48.01	0	+0.00(+0.00%)
Mar 09, 2010	48.01	48.01	48.01	48.01	253	-0.08(-0.16%)
Mar 05, 2010	48.09	48.09	48.09	48.09	0	+0.71(+1.50%)
Mar 02, 2010	47.38	47.38	47.38	47.38	12	-7.49(-13.65%)
Mar 01, 2010	55.19	55.19	54.87	54.87	31	+7.96(+16.97%)
Feb 26, 2010	45.41	53.21	45.41	46.91	50	-5.54(-10.57%)
Feb 25, 2010	53.53	53.53	52.45	52.45	25	+1.08(+2.10%)
Feb 23, 2010	53.21	51.37	51.37	51.37	126	-1.61(-3.04%)
Feb 22, 2010	49.27	53.21	49.27	52.98	112	+5.68(+12.00%)
Feb 16, 2010	47.30	47.30	47.30	47.30	418	-0.24(-0.50%)
Feb 12, 2010	54.40	47.54	47.54	47.54	25	+0.87(+1.86%)
Feb 11, 2010	46.83	46.91	46.51	46.67	152	-7.73(-14.20%)
Feb 08, 2010	54.40	54.40	54.40	54.40	12	+7.17(+15.19%)
Feb 04, 2010	45.33	47.22	47.22	47.22	88	-4.02(-7.85%)
Feb 02, 2010	53.92	51.24	51.24	51.24	139	+3.90(+8.24%)
Feb 01, 2010	47.30	47.34	47.30	47.34	266	-1.93(-3.92%)
Jan 26, 2010	49.27	49.27	49.27	49.27	0	+1.97(+4.17%)
Jan 20, 2010	47.07	47.30	47.30	47.30	76	-0.55(-1.15%)
Jan 06, 2010	47.77	47.85	47.85	47.85	126	+3.15(+7.05%)
Jan 05, 2010	41.46	44.70	41.46	44.70	135	-3.17(-6.61%)
Jan 04, 2010	45.80	47.87	45.80	47.87	31	+3.83(+8.69%)
Dec 30, 2009	41.24	44.04	44.04	44.04	258	-5.67(-11.41%)
Dec 28, 2009	49.71	49.71	49.71	49.71	0	+1.99(+4.17%)
Dec 24, 2009	47.35	56.70	47.35	47.72	199	+0.22(+0.47%)
Dec 23, 2009	44.41	47.50	44.41	47.50	278	+3.24(+7.31%)
Dec 22, 2009	34.76	44.26	34.76	44.26	833	+5.89(+15.36%)
Dec 21, 2009	34.65	40.50	34.65	38.37	317	-3.02(-7.30%)
Dec 18, 2009	41.39	41.39	41.39	41.39	101	+6.92(+20.09%)
Dec 17, 2009	34.43	34.61	34.24	34.46	95	-7.88(-18.61%)
Dec 15, 2009	42.34	42.34	42.34	42.34	40	+0.00(+0.00%)
Dec 14, 2009	42.34	42.34	42.34	42.34	122	-0.37(-0.86%)
Dec 11, 2009	40.50	42.75	40.50	42.71	149	+2.59(+6.46%)
Dec 10, 2009	40.50	40.50	40.12	40.12	27	-2.59(-6.07%)
Dec 07, 2009	42.71	42.71	42.71	42.71	0	+2.28(+5.64%)
Dec 04, 2009	49.41	50.00	40.43	40.43	218	+8.51(+26.65%)
Dec 03, 2009	31.92	31.92	31.92	31.92	27	-4.71(-12.86%)
Dec 02, 2009	36.45	36.82	34.83	36.64	159	+5.56(+17.89%)
Dec 01, 2009	37.93	37.93	30.05	31.08	301	-6.85(-18.06%)
Nov 30, 2009	44.55	44.55	37.77	37.93	285	-9.94(-20.77%)
Nov 20, 2009	47.87	47.87	47.87	47.87	67	-0.07(-0.15%)
Nov 19, 2009	47.94	47.94	47.94	47.94	13	+0.00(+0.00%)
Nov 18, 2009	47.94	47.94	47.94	47.94	69	-3.61(-7.00%)
Nov 16, 2009	51.55	51.55	51.55	51.55	67	+3.43(+7.13%)
Nov 12, 2009	48.12	48.12	48.12	48.12	0	-3.43(-6.66%)
Nov 10, 2009	51.55	51.55	51.55	51.55	0	-3.68(-6.67%)
Nov 09, 2009	47.50	55.23	47.50	55.23	108	+14.21(+34.65%)
Nov 03, 2009	41.02	41.02	41.02	41.02	0	+0.88(+2.20%)
Oct 30, 2009	40.13	40.13	40.13	40.13	0	-0.37(-0.91%)
Oct 27, 2009	40.50	40.50	40.50	40.50	0	-5.45(-11.86%)
Oct 26, 2009	40.13	45.95	40.13	45.95	254	+5.67(+14.08%)
Oct 22, 2009	40.28	40.28	40.28	40.28	0	-0.00(-0.00%)
Oct 21, 2009	39.69	40.28	39.69	40.28	89	+3.47(+9.43%)
Oct 16, 2009	36.81	36.81	36.81	36.81	0	+0.73(+2.01%)
Oct 15, 2009	38.29	38.66	36.08	36.08	183	-2.21(-5.77%)
Oct 14, 2009	36.36	38.29	36.36	38.29	47	+1.10(+2.97%)
Sep 30, 2009	37.33	37.19	37.19	37.19	29	+0.00(+0.00%)
Sep 29, 2009	37.19	37.19	37.19	37.19	14	+3.41(+10.10%)
Sep 23, 2009	37.19	33.78	33.78	33.78	102	-0.41(-1.20%)
Sep 18, 2009	34.19	34.19	34.19	34.19	205	-0.61(-1.76%)
Sep 17, 2009	35.82	36.17	34.80	34.80	145	-1.02(-2.86%)
Sep 16, 2009	35.82	35.82	35.82	35.82	133	+0.00(+0.00%)
Sep 15, 2009	35.76	35.82	35.76	35.82	146	+2.22(+6.60%)
Sep 14, 2009	33.61	33.61	33.61	33.61	14	-2.18(-6.10%)
Sep 10, 2009	34.60	35.79	35.79	35.79	73	+1.67(+4.90%)
Sep 08, 2009	33.91	34.12	34.12	34.12	117	+0.61(+1.83%)
Sep 04, 2009	33.78	33.78	33.50	33.50	73	+0.34(+1.03%)
Sep 02, 2009	34.12	33.16	33.16	33.16	58	-2.32(-6.54%)
Aug 31, 2009	35.82	35.82	35.48	35.48	137	+0.60(+1.72%)
Aug 25, 2009	34.60	34.88	34.88	34.88	87	-1.90(-5.16%)
Aug 24, 2009	34.39	37.33	34.39	36.78	541	-0.75(-2.00%)
Aug 18, 2009	37.62	37.62	37.53	37.53	108	-1.71(-4.35%)
Aug 11, 2009	39.24	39.24	39.24	39.24	14	-1.71(-4.17%)
Aug 10, 2009	42.03	47.63	40.94	40.94	549	-4.37(-9.64%)
Aug 07, 2009	47.77	47.77	43.74	45.31	528	-4.98(-9.91%)
Aug 06, 2009	41.56	50.56	41.56	50.29	556	+8.02(+18.97%)
Aug 05, 2009	41.08	51.72	41.08	42.27	117	+1.19(+2.91%)
Aug 04, 2009	48.79	48.79	40.98	41.08	278	-0.07(-0.17%)

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.