Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.90	13.01	12.89	12.96	64,383	-0.07(-0.56%)
Nov 29, 2010	13.00	13.05	12.87	13.04	94,854	-0.03(-0.21%)
Nov 26, 2010	13.06	13.10	13.05	13.06	24,194	-0.07(-0.55%)
Nov 24, 2010	13.01	13.14	13.14	13.14	52,978	+0.22(+1.72%)
Nov 23, 2010	12.94	12.97	12.85	12.91	113,398	-0.18(-1.39%)
Nov 22, 2010	13.04	13.10	12.96	13.10	97,273	+0.05(+0.35%)
Nov 19, 2010	12.98	13.06	12.94	13.05	83,807	+0.05(+0.42%)
Nov 18, 2010	12.95	13.05	12.94	13.00	114,643	+0.20(+1.59%)
Nov 17, 2010	12.79	12.83	12.73	12.79	176,465	+0.03(+0.26%)
Nov 16, 2010	12.94	12.94	12.71	12.76	128,758	-0.22(-1.66%)
Nov 15, 2010	13.06	13.07	12.97	12.97	86,895	-0.01(-0.06%)
Nov 12, 2010	13.14	13.14	12.94	12.98	152,750	-0.21(-1.62%)
Nov 11, 2010	13.12	13.21	13.07	13.20	70,596	-0.07(-0.51%)
Nov 10, 2010	13.22	13.26	13.10	13.26	54,797	+0.09(+0.66%)
Nov 09, 2010	13.34	13.35	13.13	13.18	81,575	-0.08(-0.59%)
Nov 08, 2010	13.25	13.28	13.20	13.26	69,004	-0.02(-0.13%)
Nov 05, 2010	13.25	13.30	13.22	13.27	146,057	+0.04(+0.28%)
Nov 04, 2010	13.19	13.24	13.15	13.24	221,770	+0.24(+1.83%)
Nov 03, 2010	13.00	13.03	12.90	13.00	69,318	+0.03(+0.23%)
Nov 02, 2010	12.96	13.00	12.93	12.97	72,098	+0.15(+1.14%)
Nov 01, 2010	12.92	12.94	12.78	12.82	202,658	+0.00(+0.04%)
Oct 29, 2010	12.80	12.84	12.78	12.82	68,566	+0.01(+0.11%)
Oct 28, 2010	12.85	12.85	12.73	12.80	37,418	+0.00(+0.00%)
Oct 27, 2010	12.72	12.80	12.67	12.80	59,967	+0.00(+0.03%)
Oct 25, 2010	12.85	12.90	12.80	12.80	83,891	+0.06(+0.47%)
Oct 22, 2010	12.70	12.74	12.68	12.74	123,838	+0.06(+0.49%)
Oct 21, 2010	12.76	12.78	12.59	12.68	99,695	+0.03(+0.26%)
Oct 20, 2010	12.58	12.71	12.58	12.65	51,133	+0.12(+0.94%)
Oct 19, 2010	12.61	12.65	12.45	12.53	109,011	-0.22(-1.75%)
Oct 18, 2010	12.73	12.76	12.69	12.75	168,070	+0.04(+0.32%)
Oct 15, 2010	12.70	12.71	12.58	12.71	166,524	+0.13(+1.01%)
Oct 14, 2010	12.64	12.65	12.52	12.58	107,722	-0.04(-0.29%)
Oct 13, 2010	12.58	12.67	12.58	12.62	116,383	+0.12(+0.98%)
Oct 12, 2010	12.44	12.52	12.32	12.50	126,930	+0.06(+0.48%)
Oct 11, 2010	12.44	12.49	12.42	12.44	110,220	-0.00(-0.04%)
Oct 08, 2010	12.44	12.46	12.31	12.44	97,073	+0.10(+0.81%)
Oct 07, 2010	12.42	12.42	12.26	12.34	237,349	-0.02(-0.15%)
Oct 06, 2010	12.38	12.42	12.30	12.36	62,617	-0.04(-0.33%)
Oct 05, 2010	12.24	12.43	12.24	12.40	242,874	+0.25(+2.10%)
Oct 04, 2010	12.26	12.26	12.09	12.14	100,818	-0.11(-0.93%)
Oct 01, 2010	12.26	12.32	12.21	12.26	75,336	+0.03(+0.26%)
Sep 30, 2010	12.32	12.37	12.17	12.23	225,035	-0.03(-0.26%)
Sep 29, 2010	12.25	12.29	12.21	12.26	111,558	-0.02(-0.15%)
Sep 28, 2010	12.24	12.29	12.09	12.28	83,136	+0.07(+0.60%)
Sep 27, 2010	12.28	12.29	12.20	12.20	108,958	-0.05(-0.45%)
Sep 24, 2010	12.15	12.27	12.15	12.26	119,427	+0.27(+2.23%)
Sep 23, 2010	11.98	12.10	11.94	11.99	183,144	-0.07(-0.57%)
Sep 22, 2010	12.07	12.14	12.00	12.06	148,963	-0.05(-0.38%)
Sep 21, 2010	12.11	12.19	12.05	12.10	180,938	-0.02(-0.15%)
Sep 20, 2010	12.00	12.14	11.99	12.12	100,711	+0.15(+1.25%)
Sep 17, 2010	11.97	12.04	11.94	11.97	120,975	+0.03(+0.27%)
Sep 15, 2010	11.89	11.95	11.83	11.94	352,070	+0.05(+0.46%)
Sep 14, 2010	11.85	11.96	11.82	11.89	736,621	+0.03(+0.26%)
Sep 13, 2010	11.80	11.87	11.80	11.85	336,008	+0.16(+1.33%)
Sep 10, 2010	11.66	11.73	11.64	11.70	880,141	+0.05(+0.43%)
Sep 09, 2010	11.74	11.76	11.63	11.65	600,794	+0.04(+0.35%)
Sep 08, 2010	11.58	11.66	11.58	11.61	245,482	+0.06(+0.56%)
Sep 07, 2010	11.59	11.59	11.54	11.54	185,519	-0.11(-0.91%)
Sep 03, 2010	11.61	11.65	11.56	11.65	64,649	+0.16(+1.43%)
Sep 02, 2010	11.35	11.49	11.35	11.49	139,772	+0.14(+1.20%)
Sep 01, 2010	11.17	11.35	11.17	11.35	54,295	+0.35(+3.18%)
Aug 31, 2010	11.00	11.07	10.96	11.00	26,963	-0.09(-0.85%)
Aug 30, 2010	11.18	11.21	11.09	11.09	52,824	-0.10(-0.90%)
Aug 27, 2010	11.19	11.20	10.91	11.19	49,140	+0.18(+1.61%)
Aug 26, 2010	11.14	11.17	10.99	11.02	138,901	-0.09(-0.82%)
Aug 25, 2010	10.97	11.14	10.91	11.11	95,940	+0.06(+0.53%)
Aug 24, 2010	11.13	11.16	11.00	11.05	129,053	-0.20(-1.78%)
Aug 23, 2010	11.38	11.40	11.24	11.25	35,797	-0.06(-0.52%)
Aug 20, 2010	11.29	11.33	11.23	11.31	74,067	-0.04(-0.36%)
Aug 19, 2010	11.46	11.50	11.30	11.35	39,976	-0.17(-1.50%)
Aug 18, 2010	11.49	11.58	11.44	11.52	31,640	+0.02(+0.20%)
Aug 17, 2010	11.41	11.57	11.41	11.50	43,818	+0.17(+1.49%)
Aug 16, 2010	11.26	11.36	11.22	11.33	49,210	+0.01(+0.09%)
Aug 13, 2010	11.32	11.38	11.32	11.32	29,599	-0.06(-0.52%)
Aug 12, 2010	11.32	11.41	11.25	11.38	109,945	-0.07(-0.64%)
Aug 11, 2010	11.60	11.60	11.43	11.45	76,072	-0.35(-2.92%)
Aug 10, 2010	11.79	11.84	11.70	11.80	32,826	-0.10(-0.80%)
Aug 09, 2010	11.93	11.93	11.84	11.89	67,368	+0.06(+0.51%)
Aug 06, 2010	11.83	11.84	11.70	11.83	43,213	-0.04(-0.35%)
Aug 05, 2010	11.85	11.88	11.81	11.88	25,555	-0.03(-0.27%)
Aug 04, 2010	11.85	11.91	11.80	11.91	40,536	+0.12(+1.04%)
Aug 03, 2010	11.84	11.84	11.74	11.79	100,016	-0.08(-0.65%)
Aug 02, 2010	11.76	11.87	11.74	11.86	45,586	+0.24(+2.07%)
Jul 30, 2010	11.62	11.64	11.44	11.62	164,738	+0.02(+0.21%)
Jul 29, 2010	11.71	11.71	11.50	11.60	78,025	-0.06(-0.52%)
Jul 28, 2010	11.72	11.74	11.64	11.66	84,665	-0.07(-0.59%)
Jul 27, 2010	11.86	11.86	11.70	11.73	51,009	-0.08(-0.65%)
Jul 26, 2010	11.72	11.80	11.67	11.80	199,066	+0.10(+0.89%)
Jul 23, 2010	11.54	11.70	11.52	11.70	15,511	+0.14(+1.18%)
Jul 22, 2010	11.46	11.61	11.46	11.56	71,372	+0.26(+2.28%)
Jul 21, 2010	11.56	11.56	11.29	11.31	38,337	-0.18(-1.57%)
Jul 20, 2010	11.17	11.49	11.16	11.49	108,010	+0.17(+1.53%)
Jul 19, 2010	11.29	11.33	11.21	11.31	54,306	+0.06(+0.57%)
Jul 16, 2010	11.25	11.50	11.23	11.25	92,516	-0.34(-2.94%)
Jul 15, 2010	11.55	11.59	11.41	11.59	41,240	+0.03(+0.28%)
Jul 14, 2010	11.51	11.60	11.50	11.56	431,090	+0.03(+0.25%)
Jul 13, 2010	11.47	11.56	11.45	11.53	439	+0.17(+1.51%)
Jul 12, 2010	11.35	11.39	11.29	11.36	61,788	+0.00(+0.04%)
Jul 09, 2010	11.35	11.35	11.28	11.35	45,003	+0.09(+0.81%)
Jul 08, 2010	11.29	11.30	11.17	11.26	71,775	+0.09(+0.81%)
Jul 07, 2010	10.82	11.18	10.82	11.17	100,170	+0.35(+3.25%)
Jul 06, 2010	10.94	11.00	10.74	10.82	55,324	+0.01(+0.07%)
Jul 02, 2010	10.81	10.90	10.73	10.81	308,880	-0.03(-0.24%)
Jul 01, 2010	10.84	10.88	10.65	10.84	217,721	-0.03(-0.29%)
Jun 30, 2010	10.94	11.06	10.86	10.87	123,354	-0.11(-1.00%)
Jun 29, 2010	11.20	11.20	10.91	10.98	146,192	-0.43(-3.80%)
Jun 25, 2010	11.41	11.48	11.32	11.41	51,214	+0.04(+0.33%)
Jun 24, 2010	11.51	11.52	11.35	11.38	664,555	-0.20(-1.72%)
Jun 23, 2010	11.64	11.65	11.48	11.58	142,684	-0.04(-0.36%)
Jun 22, 2010	11.85	11.87	11.60	11.62	59,098	-0.20(-1.65%)
Jun 21, 2010	12.02	12.03	11.75	11.81	117,053	-0.08(-0.69%)
Jun 18, 2010	11.89	11.94	11.86	11.89	67,695	+0.02(+0.15%)
Jun 17, 2010	11.92	11.92	11.79	11.88	61,929	+0.01(+0.08%)
Jun 16, 2010	11.81	11.92	11.78	11.87	108,578	+0.00(+0.03%)
Jun 15, 2010	11.67	11.88	11.67	11.86	65,316	+0.26(+2.28%)
Jun 14, 2010	11.70	11.75	11.59	11.60	83,347	+0.01(+0.08%)
Jun 11, 2010	11.39	11.59	11.39	11.59	183,630	+0.09(+0.79%)
Jun 10, 2010	11.34	11.50	11.34	11.50	28,069	+0.33(+2.98%)
Jun 09, 2010	11.29	11.41	11.13	11.17	55,353	-0.04(-0.38%)
Jun 08, 2010	11.14	11.24	11.05	11.21	68,016	+0.04(+0.39%)
Jun 07, 2010	11.36	11.39	11.16	11.17	94,656	-0.16(-1.38%)
Jun 04, 2010	11.32	11.63	11.29	11.32	146,697	-0.42(-3.60%)
Jun 03, 2010	11.68	11.74	11.60	11.74	46,015	+0.12(+1.06%)
Jun 02, 2010	11.36	11.62	11.36	11.62	127,744	+0.27(+2.40%)
Jun 01, 2010	11.44	11.55	11.35	11.35	56,954	-0.20(-1.72%)
May 28, 2010	11.55	11.69	11.50	11.55	71,757	-0.13(-1.14%)
May 27, 2010	11.52	11.68	11.50	11.68	52,566	+0.36(+3.21%)
May 26, 2010	11.44	11.57	11.31	11.32	125,180	-0.04(-0.35%)
May 25, 2010	11.05	11.36	10.97	11.36	659	-0.02(-0.13%)
May 24, 2010	11.44	11.51	11.37	11.37	46,136	-0.09(-0.77%)
May 21, 2010	11.13	11.50	11.10	11.46	185,561	+0.13(+1.12%)
May 20, 2010	11.51	11.53	11.31	11.33	144,507	-0.47(-3.99%)
May 19, 2010	11.83	11.87	11.62	11.80	96,442	-0.07(-0.57%)
May 18, 2010	12.12	12.14	11.82	11.87	111,940	-0.14(-1.14%)
May 17, 2010	12.07	12.07	11.77	12.01	67,946	+0.00(+0.01%)
May 14, 2010	12.01	12.16	11.91	12.01	110,058	-0.25(-2.04%)
May 13, 2010	12.39	12.43	12.26	12.26	89,750	-0.13(-1.04%)
May 12, 2010	12.24	12.40	12.23	12.39	128,419	+0.21(+1.70%)
May 11, 2010	12.27	12.32	12.17	12.18	171,837	-0.03(-0.21%)
May 10, 2010	12.20	12.21	12.09	12.20	148,474	+0.49(+4.20%)
May 07, 2010	12.04	12.04	11.50	11.71	436,302	-0.21(-1.75%)
May 06, 2010	12.26	12.45	0.0637	11.92	369,888	-0.39(-3.16%)
May 05, 2010	12.31	12.41	12.27	12.31	197,375	-0.09(-0.74%)
May 04, 2010	12.57	12.59	12.32	12.40	179,440	-0.33(-2.62%)
May 03, 2010	12.65	12.76	12.62	12.74	44,515	+0.15(+1.16%)
Apr 30, 2010	12.84	12.84	12.58	12.59	85,628	-0.21(-1.61%)
Apr 29, 2010	12.73	12.84	12.73	12.80	124,120	+0.14(+1.11%)
Apr 28, 2010	12.68	12.70	12.59	12.65	130,799	+0.03(+0.23%)
Apr 27, 2010	12.87	12.88	12.59	12.63	163,885	-0.28(-2.19%)
Apr 26, 2010	12.98	12.98	12.90	12.91	94,467	-0.03(-0.21%)
Apr 23, 2010	12.86	12.94	12.81	12.94	106,994	+0.10(+0.78%)
Apr 22, 2010	12.73	12.85	12.60	12.84	187,595	+0.05(+0.43%)
Apr 21, 2010	12.82	12.82	12.71	12.78	280,965	+0.02(+0.14%)
Apr 20, 2010	12.74	12.80	12.71	12.76	96,690	+0.10(+0.83%)
Apr 19, 2010	12.63	12.69	12.54	12.66	155,692	-0.01(-0.09%)
Apr 16, 2010	12.80	12.82	12.60	12.67	125,760	-0.17(-1.33%)
Apr 15, 2010	12.84	12.87	12.80	12.84	124,003	+0.00(+0.04%)
Apr 14, 2010	12.76	12.84	12.73	12.84	163,652	+0.15(+1.15%)
Apr 13, 2010	12.69	12.71	12.60	12.69	103,860	-0.00(-0.04%)
Apr 12, 2010	12.69	12.72	12.67	12.70	67,359	+0.03(+0.22%)
Apr 09, 2010	12.63	12.67	12.60	12.67	82,452	+0.06(+0.51%)
Apr 08, 2010	12.54	12.61	12.50	12.60	69,587	+0.04(+0.34%)
Apr 07, 2010	12.63	12.63	12.50	12.56	89,347	-0.08(-0.60%)
Apr 06, 2010	12.59	12.66	12.57	12.64	93,356	+0.03(+0.22%)
Apr 05, 2010	12.58	12.62	12.51	12.61	280,202	+0.12(+0.98%)
Apr 01, 2010	12.51	12.49	12.49	12.49	56,301	+0.06(+0.52%)
Mar 31, 2010	12.44	12.48	12.41	12.42	107,608	-0.05(-0.44%)
Mar 30, 2010	12.48	12.50	12.41	12.48	127,403	+0.05(+0.37%)
Mar 29, 2010	12.41	12.45	12.40	12.43	73,468	+0.08(+0.69%)
Mar 26, 2010	12.39	12.40	12.30	12.35	56,646	+0.01(+0.11%)
Mar 25, 2010	12.47	12.50	12.33	12.33	93,044	-0.04(-0.33%)
Mar 24, 2010	12.42	12.42	12.35	12.37	118,498	-0.08(-0.65%)
Mar 23, 2010	12.39	12.46	12.35	12.45	127,819	+0.10(+0.80%)
Mar 22, 2010	12.24	12.39	12.20	12.35	110,581	+0.05(+0.38%)
Mar 19, 2010	12.43	12.43	12.28	12.31	132,684	-0.08(-0.66%)
Mar 18, 2010	12.41	12.42	12.36	12.39	96,666	-0.02(-0.12%)
Mar 17, 2010	12.39	12.45	12.37	12.40	131,650	+0.05(+0.40%)
Mar 16, 2010	12.29	12.35	12.25	12.35	88,201	+0.11(+0.90%)
Mar 15, 2010	12.19	12.25	12.17	12.24	70,809	-0.04(-0.30%)
Mar 12, 2010	12.32	12.32	12.22	12.28	99,250	+0.02(+0.19%)
Mar 11, 2010	12.21	12.26	12.16	12.26	78,577	+0.04(+0.30%)
Mar 10, 2010	12.17	12.24	12.16	12.22	51,451	+0.05(+0.41%)
Mar 09, 2010	12.12	12.23	12.12	12.17	114,469	+0.02(+0.13%)
Mar 08, 2010	12.16	12.17	12.13	12.16	94,335	+0.02(+0.14%)
Mar 05, 2010	12.06	12.16	12.05	12.14	106,081	+0.16(+1.32%)
Mar 04, 2010	11.99	12.01	11.94	11.98	71,223	+0.01(+0.06%)
Mar 03, 2010	11.98	12.02	11.94	11.98	65,876	+0.04(+0.30%)
Mar 02, 2010	11.96	12.00	11.92	11.94	132,046	+0.03(+0.22%)
Mar 01, 2010	11.80	11.91	11.80	11.91	73,668	+0.16(+1.35%)
Feb 26, 2010	11.74	11.77	11.68	11.75	75,309	+0.03(+0.27%)
Feb 25, 2010	11.58	11.72	11.53	11.72	122,615	+0.01(+0.08%)
Feb 24, 2010	11.66	11.72	11.64	11.71	85,655	+0.10(+0.82%)
Feb 23, 2010	11.74	11.74	11.59	11.62	110,513	-0.14(-1.21%)
Feb 22, 2010	11.85	11.86	11.74	11.76	107,353	-0.04(-0.34%)
Feb 19, 2010	11.73	11.82	11.71	11.80	50,413	+0.04(+0.31%)
Feb 18, 2010	11.68	11.78	11.68	11.76	296,628	+0.07(+0.58%)
Feb 17, 2010	11.68	11.69	11.63	11.69	82,140	+0.09(+0.74%)
Feb 16, 2010	11.55	11.63	11.50	11.61	58,067	+0.16(+1.43%)
Feb 12, 2010	11.36	11.44	11.44	11.44	57,400	-0.01(-0.07%)
Feb 11, 2010	11.29	11.46	11.22	11.45	190,329	+0.17(+1.52%)
Feb 10, 2010	11.32	11.34	11.20	11.28	76,290	-0.03(-0.28%)
Feb 09, 2010	11.31	11.40	11.23	11.31	133,852	+0.13(+1.14%)
Feb 08, 2010	11.25	11.32	11.19	11.19	123,128	-0.05(-0.49%)
Feb 05, 2010	11.22	11.24	11.00	11.24	304,757	+0.05(+0.46%)
Feb 04, 2010	11.47	11.47	11.17	11.19	136,471	-0.37(-3.24%)
Feb 03, 2010	11.55	11.60	11.53	11.56	82,188	-0.03(-0.30%)
Feb 02, 2010	11.50	11.60	11.47	11.60	673,192	+0.15(+1.29%)
Feb 01, 2010	11.35	11.45	11.35	11.45	65,399	+0.14(+1.27%)
Jan 29, 2010	11.50	11.54	11.28	11.31	89,169	-0.14(-1.21%)
Jan 28, 2010	11.63	11.63	11.37	11.44	93,099	-0.18(-1.56%)
Jan 27, 2010	11.58	11.64	11.47	11.63	59,697	+0.05(+0.43%)
Jan 26, 2010	11.55	11.69	11.51	11.58	179,051	-0.02(-0.19%)
Jan 25, 2010	11.64	11.67	11.57	11.60	151,358	+0.05(+0.39%)
Jan 22, 2010	11.81	11.81	11.53	11.55	254,851	-0.30(-2.52%)
Jan 21, 2010	12.05	12.09	11.82	11.85	200,681	-0.17(-1.42%)
Jan 20, 2010	12.10	12.10	11.93	12.02	218,919	-0.14(-1.18%)
Jan 19, 2010	12.05	12.17	12.02	12.17	269,843	+0.15(+1.23%)
Jan 15, 2010	12.15	12.02	12.02	12.02	193,315	-0.13(-1.05%)
Jan 14, 2010	12.09	12.15	12.08	12.14	147,399	+0.03(+0.22%)
Jan 13, 2010	12.03	12.13	11.95	12.12	79,219	+0.12(+1.02%)
Jan 12, 2010	12.09	12.09	11.96	11.99	217,116	-0.17(-1.42%)
Jan 11, 2010	12.22	12.22	12.09	12.17	194,070	+0.00(+0.04%)
Jan 08, 2010	12.08	12.17	12.04	12.16	130,689	+0.08(+0.64%)
Jan 07, 2010	12.05	12.09	12.00	12.09	141,424	+0.04(+0.30%)
Jan 06, 2010	12.06	12.09	12.04	12.05	79,646	-0.01(-0.08%)
Jan 05, 2010	12.05	12.08	11.99	12.06	102,193	+0.03(+0.26%)
Jan 04, 2010	11.94	12.04	11.94	12.03	132,094	+0.20(+1.68%)
Dec 31, 2009		11.83	11.83	11.83	0	-0.13(-1.13%)
Dec 30, 2009	11.92	11.96	11.91	11.96	109,448	+0.00(+0.04%)
Dec 29, 2009	12.00	12.00	11.95	11.96	105,921	+0.00(+0.01%)
Dec 28, 2009	12.00	12.01	11.95	11.96	210,256	-0.01(-0.11%)
Dec 24, 2009	11.93	11.97	11.93	11.97	97,660	+0.07(+0.57%)
Dec 23, 2009	11.89	11.94	11.82	11.90	1,043,740	+0.06(+0.49%)
Dec 22, 2009	11.81	11.94	11.81	11.84	594,773	+0.08(+0.72%)
Dec 21, 2009	11.71	11.81	11.69	11.76	76,270	+0.13(+1.10%)
Dec 18, 2009	11.65	11.66	11.56	11.63	57,618	+0.08(+0.72%)
Dec 17, 2009	11.70	11.70	11.55	11.55	333,526	-0.14(-1.21%)
Dec 16, 2009	11.71	11.75	11.68	11.69	166,392	+0.04(+0.35%)
Dec 15, 2009	11.65	11.71	11.64	11.65	133,031	-0.04(-0.31%)
Dec 14, 2009	11.67	11.69	11.65	11.69	256,751	+0.16(+1.42%)

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.