Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2009		13.46	13.46	13.46	0	+0.19(+1.43%)
Dec 23, 2009	13.54	13.54	13.27	13.27	6,550	+0.02(+0.15%)
Dec 22, 2009	13.32	13.32	13.25	13.25	8,600	+0.44(+3.43%)
Dec 18, 2009	12.81	12.81	12.81	12.81	0	+0.00(+0.00%)
Dec 17, 2009	13.10	13.10	12.81	12.81	1,020	-0.35(-2.66%)
Dec 16, 2009	13.47	13.47	13.16	13.16	800	-0.54(-3.94%)
Dec 15, 2009	13.66	13.70	13.65	13.70	1,780	-0.20(-1.44%)
Dec 14, 2009	13.90	13.90	13.90	13.90	250	-0.04(-0.29%)
Dec 11, 2009	13.88	13.94	13.88	13.94	709	+0.29(+2.12%)
Dec 10, 2009	13.65	13.65	13.65	13.65	350	+0.04(+0.29%)
Dec 09, 2009	13.89	13.89	13.61	13.61	700	-0.39(-2.79%)
Dec 08, 2009	14.10	14.10	14.00	14.00	1,800	-0.49(-3.38%)
Dec 04, 2009	14.49	14.49	14.49	14.49	0	-0.06(-0.41%)
Dec 03, 2009	14.40	14.55	14.40	14.55	600	+0.08(+0.55%)
Dec 02, 2009	14.50	14.50	14.47	14.47	4,540	+0.39(+2.77%)
Nov 30, 2009		14.08	14.08	14.08	0	+0.75(+5.63%)
Nov 27, 2009	13.57	13.57	13.33	13.33	1,200	-0.96(-6.72%)
Nov 25, 2009	14.56	14.60	14.29	14.29	2,800	-0.83(-5.49%)
Nov 24, 2009	15.12	15.12	15.12	15.12	100	-0.63(-4.00%)
Nov 23, 2009	15.75	15.75	15.75	15.75	1,650	+0.74(+4.93%)
Nov 20, 2009	15.01	15.01	15.01	15.01	500	-0.24(-1.57%)
Nov 19, 2009	15.50	15.50	15.20	15.25	4,450	-0.44(-2.80%)
Nov 18, 2009	15.71	15.71	15.69	15.69	800	-0.36(-2.24%)
Nov 17, 2009	16.05	16.05	16.05	16.05	2,000	-0.13(-0.80%)
Nov 16, 2009	16.00	16.18	16.00	16.18	1,100	+0.51(+3.25%)
Nov 13, 2009	15.20	15.67	15.20	15.67	3,770	+0.47(+3.09%)
Nov 12, 2009	15.10	15.20	14.89	15.20	4,450	-0.34(-2.19%)
Nov 11, 2009	15.55	15.55	15.54	15.54	485	-0.02(-0.13%)
Nov 10, 2009	15.56	15.56	15.56	15.56	1,350	+0.33(+2.17%)
Nov 09, 2009	15.23	15.23	15.23	15.23	685	+0.27(+1.80%)
Nov 05, 2009	14.96	14.96	14.96	14.96	0	+0.41(+2.82%)
Oct 29, 2009	14.55	14.55	14.55	14.55	0	-0.36(-2.41%)
Oct 26, 2009	14.91	14.91	14.91	14.91	0	-0.09(-0.60%)
Oct 23, 2009	15.00	15.00	15.00	15.00	5,000	-0.03(-0.20%)
Oct 22, 2009	14.87	15.03	14.87	15.03	1,860	+0.12(+0.80%)
Oct 21, 2009	14.83	14.91	14.83	14.91	2,100	+0.19(+1.29%)
Oct 20, 2009	14.73	14.73	14.72	14.72	1,150	+0.08(+0.55%)
Oct 19, 2009	14.55	14.64	14.55	14.64	3,510	-0.03(-0.20%)
Oct 15, 2009		14.67	14.67	14.67	0	+0.71(+5.09%)
Oct 09, 2009		13.96	13.96	13.96	0	+0.00(+0.00%)
Oct 07, 2009	13.96	13.96	13.96	13.96	0	+1.06(+8.22%)
Oct 02, 2009	12.90	12.90	12.90	12.90	0	-0.38(-2.86%)
Sep 30, 2009	13.28	13.28	13.28	13.28	0	-0.15(-1.12%)
Sep 29, 2009	13.54	13.54	13.40	13.43	1,503	+0.18(+1.36%)
Sep 28, 2009	13.25	13.25	13.25	13.25	147	-0.08(-0.60%)
Sep 25, 2009	13.07	13.33	13.07	13.33	867	-0.08(-0.60%)
Sep 24, 2009	13.41	13.41	13.41	13.41	500	-0.49(-3.53%)
Sep 23, 2009	13.90	13.90	13.90	13.90	2,100	-0.21(-1.49%)
Sep 22, 2009	14.07	14.11	14.07	14.11	6,000	+0.31(+2.25%)
Sep 21, 2009	13.80	13.80	13.80	13.80	113	-0.43(-3.02%)
Sep 17, 2009		14.23	14.23	14.23	0	-0.21(-1.45%)
Sep 16, 2009	14.44	14.44	14.44	14.44	100	+0.65(+4.71%)
Sep 11, 2009		13.79	13.79	13.79	0	-0.16(-1.15%)
Sep 10, 2009	13.80	13.95	13.80	13.95	10,000	+0.58(+4.34%)
Sep 08, 2009		13.37	13.37	13.37	0	+1.17(+9.59%)
Sep 03, 2009		12.20	12.20	12.20	15,300	+0.10(+0.83%)
Sep 02, 2009	12.10	12.10	12.10	12.10	200	-0.12(-0.98%)
Sep 01, 2009	12.22	12.22	12.22	12.22	39,300	-0.18(-1.45%)
Aug 27, 2009		12.40	12.40	12.40	0	+0.11(+0.90%)
Aug 25, 2009		12.29	12.29	12.29	0	-0.06(-0.49%)
Aug 20, 2009	12.35	12.35	12.35	12.35	165	+0.31(+2.57%)
Aug 17, 2009	12.07	12.07	12.04	12.04	200	-0.22(-1.79%)
Aug 14, 2009	12.33	12.33	12.26	12.26	6,450	+0.16(+1.32%)
Aug 06, 2009	12.10	12.10	12.10	12.10	0	-0.45(-3.59%)
Aug 03, 2009		12.55	12.55	12.55	0	-0.05(-0.40%)
Jul 30, 2009		12.60	12.60	12.60	0	+0.03(+0.24%)
Jul 29, 2009	12.57	12.57	12.57	12.57	318	-0.27(-2.10%)
Jul 28, 2009	12.86	12.86	12.84	12.84	1,020	+0.14(+1.10%)
Jul 27, 2009	12.40	12.70	12.40	12.70	9,700	+0.96(+8.18%)
Jul 17, 2009	11.74	11.74	11.74	11.74	0	+0.31(+2.71%)
Jul 10, 2009		11.43	11.43	11.43	0	+0.20(+1.78%)
Jul 08, 2009	11.23	11.23	11.23	11.23	0	-0.71(-5.95%)
Jun 30, 2009		11.94	11.94	11.94	0	-0.14(-1.16%)
Jun 29, 2009	11.93	12.08	11.93	12.08	560	+0.43(+3.69%)
Jun 26, 2009	11.65	11.65	11.65	11.65	200	+0.00(+0.00%)
Jun 25, 2009	11.50	11.65	11.50	11.65	400	+0.34(+3.01%)
Jun 24, 2009	11.31	11.31	11.31	11.31	1,000	-0.12(-1.05%)
Jun 18, 2009		11.43	11.43	11.43	0	-0.34(-2.89%)
Jun 17, 2009	11.77	11.77	11.77	11.77	2,500	-0.04(-0.34%)
Jun 15, 2009	11.81	11.81	11.81	11.81	0	-0.29(-2.40%)
Jun 12, 2009	12.10	12.10	12.10	12.10	6,000	-0.21(-1.71%)
Jun 11, 2009	12.33	12.37	12.31	12.31	5,860	+0.93(+8.17%)
Jun 09, 2009	11.38	11.38	11.38	11.38	0	-0.07(-0.61%)
Jun 08, 2009	11.45	11.45	11.45	11.45	3,120	+0.08(+0.70%)
Jun 05, 2009	11.58	11.58	11.37	11.37	650	+0.12(+1.07%)
Jun 01, 2009		11.25	11.25	11.25	0	+0.11(+0.99%)
May 29, 2009	11.35	11.35	11.14	11.14	15,170	+0.59(+5.59%)
May 28, 2009	10.45	10.55	10.40	10.55	17,679	+0.70(+7.11%)
May 27, 2009	9.850	9.850	9.850	9.850	9,479	+0.25(+2.60%)
May 26, 2009	9.600	9.600	9.600	9.600	500	+0.30(+3.23%)

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.