Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.54	17.54	17.10	17.40	4,235	-0.14(-0.80%)
May 27, 2010	17.27	17.54	17.20	17.54	4,414	+0.49(+2.87%)
May 26, 2010	16.98	17.15	16.80	17.05	9,162	+0.95(+5.90%)
May 25, 2010	16.22	16.35	16.10	16.10	25,564	-0.95(-5.57%)
May 24, 2010	16.48	17.05	16.48	17.05	8,742	+0.40(+2.40%)
May 21, 2010	16.12	16.74	16.09	16.65	9,849	+0.05(+0.30%)
May 20, 2010	16.53	16.89	15.95	16.60	14,908	-0.45(-2.64%)
May 19, 2010	17.12	17.34	16.90	17.05	25,728	+0.00(+0.00%)
May 18, 2010	17.75	17.76	17.04	17.05	4,691	-0.34(-1.96%)
May 17, 2010	17.44	17.44	17.05	17.39	409,019	-0.41(-2.30%)
May 14, 2010	18.06	18.06	17.50	17.80	3,438	-0.44(-2.41%)
May 13, 2010	18.47	18.47	17.98	18.24	100,388	+0.03(+0.16%)
May 12, 2010	18.30	18.59	18.20	18.21	11,806	+0.06(+0.33%)
May 11, 2010	18.24	18.24	17.90	18.15	421,593	-0.20(-1.09%)
May 10, 2010	18.60	18.70	17.90	18.35	35,380	+1.05(+6.07%)
May 07, 2010	17.32	17.55	16.90	17.30	352,689	-0.15(-0.86%)
May 06, 2010	17.64	17.91	16.94	17.45	24,361	-0.55(-3.06%)
May 05, 2010	17.78	18.05	17.67	18.00	12,771	-0.65(-3.49%)
May 04, 2010	18.90	18.90	18.30	18.65	5,736	-0.94(-4.80%)
May 03, 2010	19.06	19.59	19.06	19.59	283,071	+0.54(+2.83%)
Apr 30, 2010	19.13	19.13	18.90	19.05	14,100	-0.35(-1.80%)
Apr 29, 2010	19.07	19.40	19.07	19.40	656	+0.70(+3.74%)
Apr 28, 2010	18.31	18.70	18.25	18.70	29,468	-0.90(-4.59%)
Apr 27, 2010	19.35	20.00	19.05	19.60	2,968	-0.20(-1.01%)
Apr 26, 2010	19.85	20.00	19.57	19.80	9,861	-0.65(-3.18%)
Apr 23, 2010	20.10	20.45	19.95	20.45	5,584	-0.12(-0.58%)
Apr 22, 2010	19.85	20.57	19.85	20.57	4,964	+0.47(+2.34%)
Apr 21, 2010	20.33	20.33	20.08	20.10	3,754	+0.30(+1.52%)
Apr 20, 2010	19.65	19.80	19.65	19.80	3,835	+0.15(+0.76%)
Apr 19, 2010	19.20	19.65	19.20	19.65	7,275	-0.10(-0.51%)
Apr 16, 2010	19.58	19.78	19.58	19.75	775	-0.10(-0.50%)
Apr 15, 2010	19.08	19.85	19.08	19.85	4,371	+0.42(+2.16%)
Apr 14, 2010	18.85	19.57	18.80	19.43	9,724	+0.83(+4.46%)
Apr 13, 2010	18.48	18.98	18.47	18.60	2,339	-0.80(-4.12%)
Apr 12, 2010	18.51	19.50	18.51	19.40	12,512	-0.20(-1.02%)
Apr 09, 2010	19.50	19.60	19.04	19.60	19,918	+0.20(+1.03%)
Apr 08, 2010	19.40	19.50	19.40	19.40	17,710	-0.35(-1.77%)
Apr 07, 2010	19.41	20.02	18.94	19.75	165,648	-0.21(-1.05%)
Apr 06, 2010	19.00	19.96	18.95	19.96	183,145	+0.46(+2.36%)
Apr 05, 2010	19.05	19.52	19.05	19.50	11,841	+0.45(+2.36%)
Apr 01, 2010		19.05	19.05	19.05	0	+0.95(+5.25%)
Mar 31, 2010	18.10	18.10	18.10	18.10	1,000	-0.29(-1.58%)
Mar 30, 2010	18.39	18.39	18.39	18.39	920	-0.31(-1.66%)
Mar 29, 2010	18.70	18.70	18.70	18.70	200	+0.72(+4.00%)
Mar 25, 2010	17.98	17.98	17.98	17.98	0	-0.32(-1.75%)
Mar 24, 2010	18.45	18.60	18.30	18.30	5,250	-0.64(-3.38%)
Mar 23, 2010	18.44	18.95	18.25	18.94	295,609	-0.81(-4.10%)
Mar 22, 2010	19.37	19.75	19.37	19.75	1,453	+0.06(+0.30%)
Mar 18, 2010	19.69	19.69	19.69	19.69	0	+0.14(+0.72%)
Mar 17, 2010	19.55	19.55	19.55	19.55	450	-0.02(-0.10%)
Mar 16, 2010	19.20	19.57	19.20	19.57	1,060	+0.61(+3.22%)
Mar 15, 2010	19.07	19.07	18.88	18.96	4,200	-0.44(-2.27%)
Mar 12, 2010	19.63	19.63	19.40	19.40	730	+0.40(+2.11%)
Mar 11, 2010	19.00	19.00	19.00	19.00	210	+1.75(+10.14%)
Mar 10, 2010	17.35	17.35	17.25	17.25	200	-0.18(-1.03%)
Mar 09, 2010	17.44	17.44	17.41	17.43	1,450	-0.27(-1.53%)
Mar 08, 2010	17.61	17.72	17.58	17.70	3,674	+0.35(+2.02%)
Mar 05, 2010	17.17	17.50	17.17	17.35	13,279	+0.55(+3.27%)
Mar 04, 2010	16.80	16.80	16.80	16.80	1,771	-0.35(-2.04%)
Mar 03, 2010	16.88	17.15	16.88	17.15	1,400	+0.78(+4.76%)
Mar 01, 2010		16.37	16.37	16.37	0	-0.03(-0.18%)
Feb 26, 2010	16.16	16.40	16.16	16.40	290	-0.23(-1.38%)
Feb 25, 2010	16.40	16.63	16.40	16.63	1,590	+0.03(+0.18%)
Feb 24, 2010	16.46	16.60	16.46	16.60	1,400	+0.36(+2.22%)
Feb 23, 2010	16.24	16.24	16.24	16.24	1,140	-0.56(-3.33%)
Feb 22, 2010	16.75	16.80	16.54	16.80	1,200	+0.52(+3.19%)
Feb 19, 2010	16.15	16.28	16.15	16.28	1,200	-0.08(-0.49%)
Feb 18, 2010	16.36	16.36	16.36	16.36	200	+0.31(+1.93%)
Feb 17, 2010	16.14	16.23	15.98	16.05	3,286	+0.25(+1.58%)
Feb 16, 2010	15.45	15.81	15.40	15.80	4,941	+0.67(+4.43%)
Feb 12, 2010		15.13	15.13	15.13	0	-0.37(-2.39%)
Feb 11, 2010	15.55	15.55	15.50	15.50	434	-0.46(-2.88%)
Feb 10, 2010	15.90	15.96	15.90	15.96	460	+0.35(+2.24%)
Feb 09, 2010	16.17	16.17	15.61	15.61	800	-0.42(-2.62%)
Feb 08, 2010	16.05	16.05	16.03	16.03	2,100	-0.27(-1.66%)
Feb 05, 2010	16.36	16.36	16.30	16.30	1,350	-0.46(-2.74%)
Feb 04, 2010	16.92	16.94	16.71	16.76	2,276	-0.35(-2.05%)
Feb 03, 2010	17.30	17.31	17.11	17.11	1,400	-0.07(-0.41%)
Feb 02, 2010	16.93	17.18	16.93	17.18	1,326	+0.26(+1.54%)
Feb 01, 2010	16.63	16.95	16.63	16.92	1,818	+0.89(+5.55%)
Jan 29, 2010	16.45	16.45	16.03	16.03	1,844	+0.33(+2.10%)
Jan 28, 2010	15.85	16.00	15.69	15.70	2,100	+0.00(+0.00%)
Jan 27, 2010	15.50	15.70	15.50	15.70	867	-0.75(-4.56%)
Jan 26, 2010	16.11	16.45	16.05	16.45	940	+0.40(+2.49%)
Jan 25, 2010	16.15	16.15	16.05	16.05	11,095	-0.20(-1.23%)
Jan 22, 2010	16.25	16.25	15.74	16.25	1,811	-0.35(-2.11%)
Jan 21, 2010	16.25	16.60	16.25	16.60	500	-0.25(-1.48%)
Jan 20, 2010	17.10	17.10	16.60	16.85	5,980	-0.70(-3.99%)
Jan 19, 2010	17.46	17.55	17.46	17.55	4,200	-0.30(-1.68%)
Jan 15, 2010		17.85	17.85	17.85	0	-0.73(-3.93%)
Jan 13, 2010		18.58	18.58	18.58	0	-0.52(-2.72%)
Jan 12, 2010	19.10	19.10	19.10	19.10	200	-0.52(-2.65%)
Jan 11, 2010	19.25	19.62	19.25	19.62	1,750	+0.57(+2.99%)
Jan 08, 2010	19.17	19.24	19.05	19.05	1,900	+0.40(+2.14%)
Jan 07, 2010	18.65	18.65	18.65	18.65	100	-0.16(-0.85%)
Jan 06, 2010	18.65	18.81	18.65	18.81	2,980	+0.56(+3.07%)
Jan 05, 2010	18.23	18.35	18.23	18.25	2,146	-0.40(-2.14%)
Jan 04, 2010	18.55	18.65	18.45	18.65	1,200	-0.10(-0.53%)
Dec 31, 2009		18.75	18.75	18.75	0	-0.08(-0.42%)
Dec 30, 2009	18.84	18.84	18.53	18.83	1,850	-0.14(-0.74%)
Dec 29, 2009	18.65	18.97	18.65	18.97	2,240	+0.62(+3.38%)
Dec 28, 2009	18.70	18.70	18.35	18.35	650	+0.12(+0.66%)
Dec 24, 2009	18.20	18.23	18.20	18.23	4,100	-0.08(-0.44%)
Dec 23, 2009	18.49	18.53	18.31	18.31	18,033	-0.54(-2.86%)
Dec 22, 2009	19.00	19.00	18.85	18.85	827	-0.30(-1.57%)
Dec 21, 2009	18.85	19.15	18.85	19.15	1,089	-0.05(-0.26%)
Dec 18, 2009	19.54	19.54	18.80	19.20	906	+0.10(+0.52%)
Dec 17, 2009	19.14	19.14	19.05	19.10	632	-0.60(-3.05%)
Dec 16, 2009	19.70	19.70	19.70	19.70	150	-0.22(-1.10%)
Dec 15, 2009	19.94	19.94	19.92	19.92	450	-0.09(-0.45%)
Dec 14, 2009	20.01	20.01	19.85	20.01	3,954	+0.36(+1.83%)
Dec 11, 2009	19.35	19.65	19.35	19.65	800	+0.40(+2.08%)
Dec 10, 2009	19.28	19.28	19.25	19.25	200	+0.35(+1.85%)
Dec 09, 2009	19.24	19.24	18.90	18.90	1,157	-0.15(-0.79%)
Dec 08, 2009	18.98	19.05	18.65	19.05	1,617	-0.25(-1.30%)
Dec 07, 2009	19.10	19.30	18.88	19.30	1,500	+0.35(+1.85%)
Dec 04, 2009	18.95	18.95	18.60	18.95	5,051	+0.00(+0.00%)
Dec 03, 2009	18.85	19.10	18.85	18.95	3,000	+0.30(+1.61%)
Dec 02, 2009	18.30	18.65	18.30	18.65	8,550	+0.50(+2.75%)
Dec 01, 2009	17.74	18.15	17.74	18.15	11,717	+1.15(+6.76%)
Nov 30, 2009	16.49	17.05	16.49	17.00	5,867	+0.59(+3.60%)
Nov 27, 2009	16.39	16.44	16.39	16.41	5,500	-0.94(-5.42%)
Nov 25, 2009	17.50	17.50	17.09	17.35	600	-0.05(-0.29%)
Nov 24, 2009	17.15	17.40	16.91	17.40	2,600	-0.40(-2.25%)
Nov 23, 2009	17.64	17.80	17.55	17.80	876	+0.60(+3.49%)
Nov 20, 2009	17.35	17.67	17.20	17.20	1,708	-1.20(-6.52%)
Nov 19, 2009	18.02	18.40	17.90	18.40	2,777	-0.17(-0.92%)
Nov 18, 2009	18.51	18.63	18.28	18.57	4,166	+0.17(+0.92%)
Nov 17, 2009	18.46	18.55	18.28	18.40	3,350	-0.45(-2.39%)
Nov 16, 2009	18.76	18.85	18.55	18.85	4,990	+0.55(+3.01%)
Nov 13, 2009	18.04	18.40	18.04	18.30	12,510	+0.44(+2.46%)
Nov 12, 2009	17.86	18.15	17.86	17.86	3,175	-0.44(-2.40%)
Nov 11, 2009	18.79	18.79	18.15	18.30	700	-1.12(-5.77%)
Nov 10, 2009	18.54	19.42	17.91	19.42	3,723	-2.48(-11.32%)
Nov 09, 2009	21.15	21.90	21.15	21.90	4,200	+1.00(+4.78%)
Nov 06, 2009	20.79	21.00	20.79	20.90	1,740	+0.45(+2.20%)
Nov 05, 2009	20.45	20.45	20.45	20.45	200	+0.65(+3.28%)
Nov 04, 2009	19.80	19.80	19.80	19.80	100	+0.01(+0.05%)
Nov 03, 2009	19.50	19.79	19.46	19.79	2,300	-0.16(-0.80%)
Nov 02, 2009	19.87	20.09	19.87	19.95	1,450	-0.20(-0.99%)
Oct 30, 2009	20.55	20.55	20.10	20.15	2,876	-0.85(-4.05%)
Oct 29, 2009	20.33	21.00	20.33	21.00	2,206	+2.15(+11.41%)
Oct 28, 2009	19.95	19.95	18.85	18.85	4,478	-1.75(-8.50%)
Oct 27, 2009	20.75	20.80	20.10	20.60	2,135	-0.55(-2.60%)
Oct 26, 2009	21.73	22.05	21.15	21.15	2,050	-1.05(-4.73%)
Oct 23, 2009	22.20	22.20	22.20	22.20	1,600	+0.32(+1.46%)
Oct 22, 2009	21.88	21.88	21.88	21.88	260	-0.07(-0.32%)
Oct 21, 2009	21.35	21.95	21.35	21.95	2,370	+0.50(+2.33%)
Oct 20, 2009	21.30	21.45	21.30	21.45	2,885	-0.70(-3.16%)
Oct 19, 2009	21.92	22.15	21.92	22.15	626	-0.85(-3.70%)
Oct 16, 2009	23.49	23.49	22.00	23.00	4,344	-1.30(-5.35%)
Oct 15, 2009	23.30	24.30	23.30	24.30	1,720	+0.50(+2.10%)
Oct 14, 2009	23.15	23.80	22.85	23.80	13,670	+0.30(+1.28%)
Oct 13, 2009	23.28	23.50	23.00	23.50	14,836	-0.25(-1.05%)
Oct 09, 2009	23.75	23.75	23.75	23.75	0	+0.74(+3.22%)
Oct 06, 2009	23.01	23.01	23.01	23.01	0	+0.96(+4.35%)
Oct 05, 2009	21.95	22.05	21.90	22.05	3,783	+0.10(+0.46%)
Oct 02, 2009	21.95	21.95	21.95	21.95	2,541	-1.13(-4.90%)
Sep 30, 2009	23.08	23.08	23.08	23.08	0	+0.58(+2.58%)
Sep 29, 2009	22.50	22.50	22.50	22.50	1,107	+2.05(+10.02%)
Sep 22, 2009		20.45	20.45	20.45	0	-0.85(-3.99%)
Sep 18, 2009		21.30	21.30	21.30	0	-0.51(-2.34%)
Sep 17, 2009	22.02	22.02	21.81	21.81	300	-0.14(-0.64%)
Sep 16, 2009	21.95	21.95	21.95	21.95	500	+1.10(+5.28%)
Sep 15, 2009	20.85	20.85	20.85	20.85	500	+0.75(+3.73%)
Sep 14, 2009	19.79	20.10	19.79	20.10	1,304	+0.55(+2.81%)
Sep 11, 2009	19.30	19.55	19.30	19.55	1,213	+0.91(+4.88%)
Sep 10, 2009	18.64	18.64	18.64	18.64	500	+0.04(+0.22%)
Sep 04, 2009		18.60	18.60	18.60	0	-0.20(-1.06%)
Sep 01, 2009		18.80	18.80	18.80	0	+0.10(+0.53%)
Aug 31, 2009	18.70	18.70	18.70	18.70	500	+0.51(+2.80%)
Aug 27, 2009		18.19	18.19	18.19	0	+0.64(+3.65%)
Aug 26, 2009	17.92	17.92	17.55	17.55	719	-0.40(-2.23%)
Aug 24, 2009		17.95	17.95	17.95	0	-0.29(-1.59%)
Aug 21, 2009	18.24	18.24	18.24	18.24	402	+0.13(+0.72%)
Aug 20, 2009	18.13	18.13	18.10	18.11	719	-0.79(-4.18%)
Aug 19, 2009	17.80	18.90	17.80	18.90	1,669	+2.10(+12.50%)
Aug 18, 2009	16.80	16.80	16.80	16.80	200	+0.35(+2.13%)
Aug 14, 2009	16.45	16.45	16.45	16.45	200	-0.22(-1.32%)
Aug 06, 2009	16.67	16.67	16.67	16.67	0	+0.78(+4.91%)
Aug 03, 2009		15.89	15.89	15.89	0	+0.04(+0.25%)
Jul 31, 2009	15.85	15.85	15.85	15.85	200	+0.15(+0.96%)
Jul 27, 2009		15.70	15.70	15.70	0	+0.65(+4.32%)
Jul 22, 2009	15.05	15.05	15.05	15.05	0	+0.17(+1.14%)
Jul 20, 2009		14.88	14.88	14.88	0	-0.84(-5.34%)
Jul 14, 2009		15.72	15.72	15.72	0	+1.87(+13.50%)
Jul 02, 2009		13.85	13.85	13.85	0	+0.25(+1.84%)
Jun 29, 2009		13.60	13.60	13.60	0	+0.50(+3.82%)
Jun 17, 2009	13.10	13.10	13.10	13.10	0	-0.42(-3.11%)
Jun 16, 2009	13.52	13.52	13.52	13.52	2,700	-0.58(-4.11%)
Jun 15, 2009	14.10	14.10	14.10	14.10	100	-0.70(-4.73%)
Jun 12, 2009	14.80	14.80	14.80	14.80	450	-0.17(-1.14%)
Jun 11, 2009	14.97	14.97	14.97	14.97	300	+0.02(+0.13%)
Jun 09, 2009	14.95	14.95	14.95	14.95	0	+0.25(+1.70%)
Jun 08, 2009	14.70	14.70	14.70	14.70	700	-0.25(-1.67%)
Jun 04, 2009	14.95	14.95	14.95	14.95	0	+0.53(+3.68%)

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.