Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2010	15.81	15.81	15.81	15.81	0	+0.14(+0.89%)
Apr 28, 2010	15.70	15.70	15.67	15.67	1,000	-0.29(-1.85%)
Apr 26, 2010	15.96	15.96	15.96	15.96	0	+0.63(+4.14%)
Apr 21, 2010	15.33	15.33	15.33	15.33	0	+0.35(+2.34%)
Apr 19, 2010	14.98	14.98	14.98	14.98	0	-0.48(-3.10%)
Apr 16, 2010	15.90	15.90	15.46	15.46	2,200	+1.34(+9.49%)
Apr 15, 2010	14.12	14.12	14.12	14.12	100	-1.18(-7.71%)
Apr 12, 2010	15.30	15.30	15.30	15.30	0	-0.15(-0.97%)
Apr 09, 2010	15.45	15.45	15.45	15.45	770	-0.01(-0.07%)
Apr 08, 2010	15.38	15.46	15.38	15.46	600	+0.06(+0.39%)
Apr 06, 2010	15.40	15.40	15.40	15.40	0	-0.25(-1.60%)
Apr 05, 2010	15.64	15.65	15.64	15.65	700	+0.43(+2.79%)
Apr 01, 2010	15.19	15.22	15.22	15.22	1,900	+0.62(+4.21%)
Mar 26, 2010	14.61	14.61	14.61	14.61	0	-0.25(-1.68%)
Mar 22, 2010	14.86	14.86	14.86	14.86	0	+0.12(+0.81%)
Mar 19, 2010	15.00	15.00	14.74	14.74	2,500	-0.06(-0.41%)
Mar 18, 2010	14.95	14.95	14.77	14.80	1,216	-0.35(-2.31%)
Mar 17, 2010	15.15	15.15	15.15	15.15	100	+0.10(+0.66%)
Mar 12, 2010	14.55	15.05	15.05	15.05	400	+0.07(+0.45%)
Mar 09, 2010	14.98	14.98	14.98	14.98	0	-0.19(-1.23%)
Mar 08, 2010	15.17	15.17	15.17	15.17	525	+0.22(+1.47%)
Mar 05, 2010	14.95	14.95	14.95	14.95	290	+0.19(+1.29%)
Feb 26, 2010	14.76	14.76	14.76	14.76	300	+0.08(+0.54%)
Feb 25, 2010	14.71	15.34	14.05	14.68	700	-0.15(-1.01%)
Feb 24, 2010	14.97	14.97	14.83	14.83	200	-0.14(-0.94%)
Feb 23, 2010	16.04	16.24	14.97	14.97	3,040	-0.13(-0.86%)
Feb 22, 2010	15.50	15.50	15.10	15.10	1,108	+0.26(+1.75%)
Feb 19, 2010	14.88	14.93	14.75	14.84	7,500	-0.44(-2.88%)
Feb 18, 2010	15.28	15.28	15.28	15.28	260	-0.18(-1.18%)
Feb 10, 2010	15.46	15.46	15.46	15.46	200	+1.61(+11.64%)
Feb 09, 2010	13.85	13.85	13.85	13.85	400	-0.35(-2.46%)
Feb 05, 2010	14.53	14.20	14.20	14.20	500	-1.00(-6.58%)
Feb 04, 2010	15.50	15.50	15.20	15.20	800	+0.44(+2.98%)
Feb 03, 2010	14.30	14.80	14.21	14.76	2,716	-0.25(-1.67%)
Jan 22, 2010	15.06	15.01	15.01	15.01	4,600	+0.00(+0.00%)
Jan 21, 2010	15.01	15.01	15.01	15.01	100	-0.82(-5.18%)
Jan 13, 2010	15.83	15.83	15.83	15.83	100	-0.56(-3.42%)
Jan 08, 2010	15.77	16.39	16.39	16.39	20,000	+0.40(+2.53%)
Jan 07, 2010	15.99	15.99	15.99	15.99	1,300	+0.24(+1.50%)
Jan 04, 2010	15.75	15.75	15.75	15.75	0	+0.45(+2.94%)
Dec 24, 2009	15.30	15.30	15.30	15.30	300	+0.47(+3.17%)
Dec 21, 2009	14.83	14.83	14.83	14.83	0	-0.15(-1.00%)
Dec 18, 2009	14.98	14.98	14.98	14.98	100	+0.02(+0.13%)
Dec 16, 2009	14.96	14.96	14.96	14.96	0	+0.31(+2.12%)
Dec 11, 2009	14.62	14.65	14.65	14.65	7,800	-0.31(-2.07%)
Dec 09, 2009	14.96	14.96	14.96	14.96	0	-0.17(-1.12%)
Dec 07, 2009	15.13	15.13	15.13	15.13	0	-0.19(-1.24%)
Dec 04, 2009	15.32	15.32	15.32	15.32	300	+0.36(+2.41%)
Dec 03, 2009	15.12	15.12	14.92	14.96	2,710	-0.08(-0.53%)
Dec 02, 2009	15.04	15.13	15.04	15.04	2,050	+0.16(+1.08%)
Nov 25, 2009	14.91	14.88	14.88	14.88	1,600	-0.01(-0.07%)
Nov 24, 2009	14.89	14.89	14.89	14.89	1,600	-0.12(-0.80%)
Nov 19, 2009	15.50	15.01	15.01	15.01	500	-0.46(-2.97%)
Nov 18, 2009	15.47	15.47	15.47	15.47	242	-0.03(-0.19%)
Nov 17, 2009	15.50	15.51	15.48	15.50	1,364	+0.79(+5.37%)
Nov 13, 2009	14.71	14.71	14.71	14.71	300	-0.03(-0.20%)
Nov 12, 2009	15.16	15.17	14.74	14.74	3,700	-0.61(-3.97%)
Nov 11, 2009	15.35	15.35	15.27	15.35	1,600	-0.09(-0.58%)
Nov 09, 2009	15.44	15.44	15.44	15.44	0	+0.30(+1.98%)
Nov 06, 2009	15.14	15.14	15.14	15.14	200	-0.37(-2.39%)
Oct 29, 2009	15.51	15.51	15.51	15.51	0	+0.36(+2.38%)
Oct 28, 2009	15.15	15.15	15.15	15.15	210	-0.62(-3.93%)
Oct 27, 2009	15.77	15.77	15.77	15.77	133	+0.08(+0.51%)
Oct 26, 2009	15.69	15.69	15.69	15.69	200	-0.17(-1.07%)
Oct 23, 2009	15.86	15.86	15.86	15.86	718	-0.31(-1.92%)
Oct 21, 2009	16.17	16.17	16.17	16.17	0	+0.09(+0.56%)
Oct 20, 2009	16.18	16.18	16.08	16.08	2,100	+0.08(+0.50%)
Oct 19, 2009	15.90	16.00	15.87	16.00	1,050	+0.26(+1.65%)
Oct 16, 2009	15.57	15.74	15.57	15.74	810	+0.60(+3.96%)
Oct 15, 2009	15.14	15.14	15.14	15.14	100	+0.16(+1.07%)
Oct 14, 2009	15.16	15.16	14.98	14.98	672	+0.02(+0.13%)
Oct 13, 2009	14.96	14.96	14.96	14.96	100	-0.06(-0.40%)
Oct 12, 2009	15.10	19.45	14.91	15.02	15,974	+0.21(+1.42%)
Oct 09, 2009	14.77	14.82	14.77	14.81	1,624	+0.11(+0.73%)
Oct 08, 2009	14.35	14.70	14.35	14.70	475	+0.06(+0.40%)
Oct 06, 2009	14.65	14.65	14.65	14.65	0	+0.06(+0.38%)
Oct 05, 2009	14.59	14.59	14.59	14.59	600	+0.53(+3.77%)
Oct 02, 2009	14.06	14.06	14.06	14.06	200	+0.15(+1.08%)
Sep 29, 2009	13.91	13.91	13.91	13.91	0	+0.20(+1.46%)
Sep 24, 2009	14.03	13.71	13.71	13.71	2,300	-0.84(-5.77%)
Sep 22, 2009	14.55	14.55	14.55	14.55	700	+0.51(+3.63%)
Sep 21, 2009	14.05	14.05	14.03	14.04	1,108	-0.62(-4.23%)
Sep 18, 2009	14.78	14.78	14.66	14.66	1,541	+0.06(+0.41%)
Sep 17, 2009	14.60	14.60	14.60	14.60	300	-0.28(-1.88%)
Sep 16, 2009	14.88	14.88	14.88	14.88	180	+0.62(+4.35%)
Sep 15, 2009	14.26	14.26	14.26	14.26	1,600	-0.48(-3.26%)
Sep 10, 2009	13.20	14.74	14.74	14.74	4,600	+0.46(+3.22%)
Sep 09, 2009	14.29	14.57	14.28	14.28	7,580	+0.06(+0.42%)
Sep 08, 2009	14.22	14.22	14.22	14.22	200	+0.32(+2.30%)
Sep 04, 2009	13.80	13.90	13.80	13.90	650	+0.38(+2.81%)
Sep 03, 2009	16.30	16.30	13.52	13.52	1,692	-1.39(-9.32%)
Aug 28, 2009	14.91	14.91	14.91	14.91	0	-0.02(-0.13%)
Aug 24, 2009	14.93	14.93	14.93	14.93	0	+0.13(+0.88%)
Aug 21, 2009	14.80	14.80	14.80	14.80	150	-0.06(-0.40%)
Aug 20, 2009	14.87	14.87	14.86	14.86	200	-0.34(-2.22%)
Aug 13, 2009	15.20	15.20	15.20	15.20	200	+0.10(+0.65%)
Aug 11, 2009	15.10	15.10	15.10	15.10	10,000	+0.02(+0.13%)
Aug 07, 2009	15.49	15.08	15.08	15.08	1,300	-0.45(-2.88%)
Aug 05, 2009	15.50	15.53	15.53	15.53	200	+0.17(+1.09%)
Aug 04, 2009	15.25	15.36	15.21	15.36	500	-0.08(-0.52%)
Aug 03, 2009	15.39	15.45	15.39	15.44	600	+0.39(+2.59%)
Jul 31, 2009	15.05	15.05	15.05	15.05	200	-1.30(-7.95%)
Jul 30, 2009	16.35	16.35	16.35	16.35	102	+1.84(+12.68%)
Jul 28, 2009	14.51	14.51	14.51	14.51	0	-0.22(-1.49%)
Jul 27, 2009	14.73	14.73	14.73	14.73	500	-0.08(-0.54%)
Jul 24, 2009	14.81	14.81	14.81	14.81	200	+0.39(+2.70%)
Jul 23, 2009	14.53	14.53	14.42	14.42	1,600	+0.11(+0.77%)
Jul 22, 2009	14.31	14.31	14.31	14.31	300	+0.06(+0.42%)
Jul 21, 2009	14.52	14.52	14.19	14.25	4,271	+0.38(+2.74%)
Jul 20, 2009	13.86	13.87	13.86	13.87	818	+0.84(+6.45%)
Jul 13, 2009	13.03	13.03	13.03	13.03	100	-0.49(-3.60%)
Jul 07, 2009	13.52	13.52	13.52	13.52	0	-0.19(-1.39%)
Jul 06, 2009	13.64	13.71	13.64	13.71	413	-0.93(-6.38%)
Jul 01, 2009	14.64	14.64	14.64	14.64	0	-0.37(-2.44%)
Jun 29, 2009	15.01	15.01	15.01	15.01	400	-0.14(-0.95%)
Jun 25, 2009	15.15	15.15	15.15	15.15	0	+0.33(+2.21%)
Jun 24, 2009	14.82	14.82	14.82	14.82	550	-0.05(-0.32%)
Jun 23, 2009	14.87	14.87	14.87	14.87	200	+0.45(+3.12%)
Jun 22, 2009	14.91	14.91	14.42	14.42	759	-0.83(-5.44%)
Jun 18, 2009	15.56	15.25	15.25	15.25	13,585	-0.03(-0.20%)
Jun 17, 2009	15.46	15.51	15.06	15.28	10,961	-0.22(-1.44%)
Jun 16, 2009	15.95	15.95	15.50	15.50	413	+0.07(+0.44%)
Jun 15, 2009	15.63	15.63	15.44	15.44	346	-0.06(-0.37%)
Jun 12, 2009	15.49	15.49	15.49	15.49	200	-0.47(-2.92%)
Jun 11, 2009	15.96	15.96	15.96	15.96	125	+2.51(+18.66%)
May 22, 2009	13.45	13.45	13.45	13.45	0	-0.15(-1.10%)
May 13, 2009	13.73	13.60	13.60	13.60	400	-0.23(-1.66%)
May 12, 2009	13.79	13.83	13.79	13.83	360	+0.35(+2.60%)
May 08, 2009	13.48	13.48	13.48	13.48	100	+0.37(+2.82%)
May 07, 2009	13.11	13.11	13.11	13.11	200	+0.33(+2.60%)
May 05, 2009	12.78	12.78	12.78	12.78	0	-0.00(-0.02%)

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.