Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.37	15.54	15.00	15.50	1,261	+0.05(+0.32%)
Apr 29, 2010	15.44	15.60	15.44	15.45	2,687	+0.15(+0.98%)
Apr 28, 2010	14.69	15.50	14.67	15.30	2,330	+0.91(+6.32%)
Apr 27, 2010	13.23	14.39	13.04	14.39	8,308	+1.39(+10.69%)
Apr 26, 2010	12.50	13.20	12.50	13.00	900	-0.20(-1.52%)
Apr 23, 2010	12.01	13.20	12.01	13.20	1,809	-0.04(-0.30%)
Apr 16, 2010	13.24	13.24	13.24	13.24	0	+0.24(+1.85%)
Apr 15, 2010	13.00	13.00	12.95	13.00	696	-0.02(-0.12%)
Apr 14, 2010	12.85	13.25	12.85	13.02	1,100	+0.90(+7.38%)
Apr 13, 2010	12.50	12.50	12.12	12.12	357	-1.28(-9.55%)
Apr 12, 2010	12.90	13.40	12.73	13.40	2,000	+0.67(+5.26%)
Apr 09, 2010	12.25	12.89	12.25	12.73	2,089	+0.38(+3.08%)
Apr 08, 2010	12.19	12.35	12.16	12.35	1,700	+0.35(+2.92%)
Apr 07, 2010	11.50	12.00	11.50	12.00	600	-0.22(-1.80%)
Apr 06, 2010	11.33	12.25	11.33	12.22	1,900	+0.93(+8.24%)
Apr 01, 2010	11.29	11.29	11.29	11.29	0	+0.41(+3.77%)
Mar 31, 2010	10.04	11.00	10.04	10.88	1,100	+0.29(+2.74%)
Mar 30, 2010	10.04	10.60	10.04	10.59	300	-0.35(-3.20%)
Mar 29, 2010	10.94	10.94	10.94	10.94	200	-0.01(-0.09%)
Mar 26, 2010	10.80	10.95	10.80	10.95	200	+0.46(+4.39%)
Mar 24, 2010	10.49	10.49	10.49	10.49	0	-0.32(-2.96%)
Mar 23, 2010	10.81	10.81	10.81	10.81	200	-0.10(-0.92%)
Mar 22, 2010	10.91	10.91	10.91	10.91	100	-0.06(-0.55%)
Mar 18, 2010	10.97	10.97	10.97	10.97	0	+0.67(+6.50%)
Mar 16, 2010	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 15, 2010	10.30	10.30	10.30	10.30	450	-0.07(-0.68%)
Mar 11, 2010	10.37	10.37	10.37	10.37	0	-0.23(-2.17%)
Mar 09, 2010	10.60	10.60	10.60	10.60	0	+0.46(+4.54%)
Mar 08, 2010	10.18	10.18	10.07	10.14	2,630	-0.81(-7.40%)
Mar 05, 2010	11.01	11.11	10.15	10.95	400	-0.27(-2.41%)
Mar 04, 2010	10.01	11.24	10.01	11.22	2,715	+0.47(+4.37%)
Mar 03, 2010	11.02	11.02	10.75	10.75	994	-0.50(-4.44%)
Mar 02, 2010	11.25	11.25	11.25	11.25	500	+0.02(+0.18%)
Feb 26, 2010	11.13	11.23	11.23	11.23	800	+0.20(+1.77%)
Feb 25, 2010	11.01	11.04	11.00	11.04	650	-0.15(-1.34%)
Feb 23, 2010	11.20	11.19	11.19	11.19	400	+0.37(+3.37%)
Feb 22, 2010	10.80	10.82	10.80	10.82	200	-0.27(-2.43%)
Feb 19, 2010	11.00	11.09	11.00	11.09	265	+0.22(+2.02%)
Feb 18, 2010	10.53	11.00	10.50	10.87	1,907	-0.09(-0.82%)
Feb 17, 2010	11.00	11.00	10.96	10.96	1,200	+0.13(+1.20%)
Feb 16, 2010	11.00	11.00	10.83	10.83	485	+0.37(+3.54%)
Feb 12, 2010	10.66	10.46	10.46	10.46	6,000	-0.88(-7.76%)
Feb 11, 2010	10.66	11.34	10.02	11.34	10,600	+0.14(+1.25%)
Feb 10, 2010	10.54	11.20	10.54	11.20	460	+0.33(+3.04%)
Feb 05, 2010	10.87	10.87	10.87	10.87	100	+1.37(+14.42%)
Feb 04, 2010	9.575	9.900	9.500	9.500	2,224	-0.10(-1.04%)
Feb 03, 2010	8.500	9.600	8.500	9.600	850	+0.41(+4.46%)
Feb 01, 2010	9.030	9.190	9.190	9.190	1,300	-0.49(-5.06%)
Jan 29, 2010	9.210	9.680	9.210	9.680	400	+0.67(+7.44%)
Jan 25, 2010	9.010	9.010	9.010	9.010	0	-0.09(-0.99%)
Jan 21, 2010	9.100	9.100	9.100	9.100	200	+0.00(+0.00%)
Jan 19, 2010	9.000	9.100	9.100	9.100	2,700	+0.10(+1.11%)
Jan 15, 2010	9.000	9.000	9.000	9.000	100	+0.00(+0.00%)
Jan 14, 2010	9.000	9.110	8.910	9.000	2,300	-1.00(-10.00%)
Jan 07, 2010	10.000	10.000	10.000	10.000	0	-0.13(-1.28%)
Dec 31, 2009	10.13	10.13	10.13	10.13	0	+0.23(+2.32%)
Dec 30, 2009	9.900	9.900	9.900	9.900	100	+0.00(+0.00%)
Dec 29, 2009	9.900	9.900	9.900	9.900	100	+0.00(+0.00%)
Dec 24, 2009	9.900	9.900	9.900	9.900	0	-0.06(-0.60%)
Dec 23, 2009	9.980	9.980	9.960	9.960	404	+0.04(+0.40%)
Dec 22, 2009	9.870	9.950	9.860	9.920	700	+1.21(+13.89%)
Dec 21, 2009	8.495	8.710	8.350	8.710	540	-0.70(-7.44%)
Dec 18, 2009	9.410	9.410	9.410	9.410	100	+0.40(+4.44%)
Dec 17, 2009	9.350	9.350	9.010	9.010	300	-0.26(-2.80%)
Dec 16, 2009	9.660	9.750	9.020	9.270	6,072	-0.73(-7.30%)
Dec 14, 2009	9.910	10.00	10.00	10.00	3,700	-0.25(-2.44%)
Dec 11, 2009	10.50	10.50	10.25	10.25	600	+0.25(+2.50%)
Dec 10, 2009	9.720	10.00	9.720	10.00	400	-0.15(-1.48%)
Dec 07, 2009	10.15	10.15	10.15	10.15	0	+0.53(+5.51%)
Dec 04, 2009	10.00	10.01	9.535	9.620	1,100	-0.80(-7.68%)
Dec 01, 2009	8.910	10.42	10.42	10.42	700	-0.25(-2.34%)
Nov 30, 2009	9.690	10.67	9.690	10.67	1,000	-0.55(-4.90%)
Nov 27, 2009	11.24	11.24	10.00	11.22	600	+0.92(+8.93%)
Nov 23, 2009	10.50	10.30	10.30	10.30	800	-0.20(-1.90%)
Nov 17, 2009	10.50	10.50	10.50	10.50	0	+0.10(+0.96%)
Nov 06, 2009	9.260	10.40	10.40	10.40	300	-0.88(-7.80%)
Nov 04, 2009	11.28	11.28	11.28	11.28	0	-0.12(-1.05%)
Oct 30, 2009	11.40	11.40	11.40	11.40	0	-0.20(-1.72%)
Oct 28, 2009	11.60	11.60	11.60	11.60	0	+0.10(+0.87%)
Oct 27, 2009	11.20	11.50	9.000	11.50	582	-0.14(-1.20%)
Oct 26, 2009	11.60	11.64	11.50	11.64	800	+0.05(+0.43%)
Oct 22, 2009	11.59	11.59	11.59	11.59	0	+0.09(+0.78%)
Oct 20, 2009	11.50	11.50	11.50	11.50	0	-0.13(-1.12%)
Oct 16, 2009	11.63	11.63	11.63	11.63	200	+0.13(+1.13%)
Oct 15, 2009	11.30	11.64	11.30	11.50	600	+0.30(+2.68%)
Oct 14, 2009	10.95	11.50	10.95	11.20	2,197	+0.26(+2.38%)
Oct 13, 2009	10.74	10.94	10.74	10.94	900	+0.30(+2.82%)
Oct 09, 2009	10.64	10.64	10.64	10.64	0	+0.64(+6.40%)
Oct 08, 2009	9.910	10.00	9.220	10.00	2,428	+0.30(+3.09%)
Oct 07, 2009	9.860	9.860	9.200	9.700	1,200	+0.95(+10.86%)
Oct 06, 2009	8.785	8.940	8.750	8.750	2,333	-1.24(-12.41%)
Oct 02, 2009	9.990	9.990	9.990	9.990	0	+0.14(+1.42%)
Sep 29, 2009	9.850	9.850	9.850	9.850	0	-0.15(-1.50%)
Sep 17, 2009	10.00	10.00	10.00	10.00	100	+0.75(+8.11%)
Sep 14, 2009	8.450	9.250	9.250	9.250	900	+1.00(+12.12%)
Sep 09, 2009	8.250	8.250	8.250	8.250	100	-1.89(-18.64%)
Aug 31, 2009	10.14	10.14	10.14	10.14	200	+1.22(+13.68%)
Aug 24, 2009	9.010	8.920	8.920	8.920	400	-1.08(-10.80%)
Aug 21, 2009	9.990	10.00	9.990	10.00	600	+0.12(+1.21%)
Aug 20, 2009	9.880	9.880	9.880	9.880	100	+1.11(+12.66%)
Aug 19, 2009	9.910	9.910	8.770	8.770	1,241	-1.64(-15.75%)
Aug 17, 2009	10.41	10.41	10.41	10.41	100	+1.08(+11.58%)
Aug 14, 2009	9.220	11.45	9.180	9.330	2,200	-1.01(-9.77%)
Aug 13, 2009	11.17	11.17	10.34	10.34	200	-1.66(-13.83%)
Aug 12, 2009	12.00	12.00	12.00	12.00	100	-0.01(-0.08%)
Aug 10, 2009	11.70	12.01	12.01	12.01	500	+0.33(+2.83%)
Aug 06, 2009	10.95	11.68	11.68	11.68	900	+0.68(+6.18%)
Aug 04, 2009	11.40	11.00	11.00	11.00	500	+0.39(+3.68%)
Jul 31, 2009	9.260	10.61	10.61	10.61	400	-0.98(-8.46%)
Jul 30, 2009	11.39	11.59	11.39	11.59	800	+0.50(+4.51%)
Jul 29, 2009	9.740	11.13	9.730	11.09	10,376	+1.25(+12.70%)
Jul 24, 2009	8.840	9.840	9.840	9.840	2,000	+0.94(+10.56%)
Jul 23, 2009	9.000	9.250	7.800	8.900	10,070	+0.16(+1.83%)
Jul 22, 2009	8.090	8.740	8.090	8.740	3,225	+0.74(+9.25%)
Jul 21, 2009	8.880	10.17	3.500	8.000	48,915	-2.01(-20.08%)
Jul 20, 2009	10.01	10.01	10.01	10.01	100	-0.02(-0.20%)
Jul 15, 2009	10.03	10.03	10.03	10.03	100	+0.04(+0.40%)
Jul 14, 2009	8.690	9.990	8.690	9.990	300	+0.02(+0.20%)
Jul 13, 2009	9.760	9.970	8.000	9.970	8,763	-0.03(-0.30%)
Jul 08, 2009	10.00	10.00	10.00	10.00	0	-0.04(-0.37%)
Jul 07, 2009	10.04	10.04	10.04	10.04	168	-1.83(-15.44%)
Jul 06, 2009	11.87	11.87	11.87	11.87	100	-0.12(-1.00%)
Jun 30, 2009	11.99	11.99	11.99	11.99	0	-0.26(-2.12%)
Jun 29, 2009	12.25	12.25	12.25	12.25	100	+0.00(+0.00%)
Jun 26, 2009	12.25	12.25	12.25	12.25	100	-0.59(-4.60%)
Jun 24, 2009	12.84	12.84	12.84	12.84	100	+0.25(+1.99%)
Jun 22, 2009	12.59	12.59	12.59	12.59	100	+0.09(+0.72%)
Jun 19, 2009	12.54	12.54	12.50	12.50	6,502	+0.10(+0.81%)
Jun 18, 2009	12.40	12.40	12.40	12.40	10,898	+0.16(+1.31%)
Jun 17, 2009	12.24	12.28	11.40	12.24	1,400	+0.25(+2.09%)
Jun 16, 2009	11.15	12.00	11.01	11.99	7,300	+0.86(+7.73%)
Jun 15, 2009	10.99	11.13	10.99	11.13	1,402	+0.17(+1.55%)
Jun 11, 2009	9.590	10.96	9.590	10.96	800	+1.82(+19.91%)
Jun 10, 2009	9.140	9.140	9.140	9.140	500	-2.07(-18.47%)
Jun 09, 2009	10.54	11.50	10.54	11.21	5,170	+1.06(+10.44%)
May 29, 2009	9.780	10.15	9.780	10.15	200	+0.00(+0.00%)
May 26, 2009	10.14	10.15	10.15	10.15	1,500	+0.14(+1.40%)
May 22, 2009	11.14	11.14	10.01	10.01	1,100	-0.78(-7.23%)
May 20, 2009	10.80	10.79	10.79	10.79	1,400	+0.29(+2.76%)
May 18, 2009	10.50	10.50	10.50	10.50	0	+1.50(+16.67%)
May 15, 2009	9.000	9.000	9.000	9.000	100	-1.44(-13.79%)
May 11, 2009	9.220	10.44	10.44	10.44	2,900	+0.61(+6.21%)

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.