Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.82	12.87	12.73	12.83	32,008	-0.30(-2.29%)
Nov 29, 2010	13.15	13.15	12.98	13.13	7,945	-0.24(-1.80%)
Nov 26, 2010	13.37	13.38	13.35	13.37	8,168	-0.32(-2.32%)
Nov 24, 2010	13.74	13.69	13.69	13.69	30,663	+0.05(+0.38%)
Nov 23, 2010	13.81	13.81	13.64	13.64	4,936	-0.44(-3.13%)
Nov 22, 2010	14.19	14.19	13.99	14.08	22,163	-0.42(-2.91%)
Nov 19, 2010	14.42	14.51	14.42	14.50	10,642	-0.08(-0.58%)
Nov 18, 2010	14.57	14.64	14.55	14.59	5,952	+0.33(+2.32%)
Nov 17, 2010	14.32	14.33	14.25	14.25	7,729	+0.07(+0.53%)
Nov 16, 2010	14.50	14.50	14.18	14.18	7,583	-0.52(-3.55%)
Nov 15, 2010	14.82	14.82	14.70	14.70	3,211	+0.07(+0.48%)
Nov 12, 2010	14.70	14.79	14.63	14.63	6,502	-0.06(-0.43%)
Nov 11, 2010	14.65	14.70	14.64	14.70	1,737	-0.24(-1.61%)
Nov 10, 2010	15.07	15.07	14.73	14.94	37,685	-0.12(-0.82%)
Nov 09, 2010	15.27	15.30	15.06	15.06	11,104	-0.05(-0.34%)
Nov 08, 2010	15.10	15.11	15.10	15.11	4,223	-0.13(-0.87%)
Nov 05, 2010	15.37	15.42	15.22	15.24	3,993	-0.25(-1.61%)
Nov 04, 2010	15.45	15.57	15.45	15.49	6,226	+0.49(+3.24%)
Nov 03, 2010	15.02	15.07	14.94	15.01	16,987	+0.04(+0.29%)
Nov 02, 2010	14.94	14.99	14.93	14.96	2,449	+0.28(+1.87%)
Nov 01, 2010	14.90	14.90	14.64	14.69	20,199	-0.23(-1.52%)
Oct 29, 2010	14.99	14.99	14.83	14.92	17,252	-0.10(-0.69%)
Oct 28, 2010	14.97	15.02	14.94	15.02	25,655	+0.15(+1.00%)
Oct 27, 2010	14.94	14.94	14.79	14.87	10,422	-0.25(-1.63%)
Oct 25, 2010	15.23	15.23	15.05	15.12	5,109	+0.02(+0.16%)
Oct 22, 2010	15.21	15.21	15.09	15.09	1,106	-0.03(-0.20%)
Oct 21, 2010	15.30	15.35	15.07	15.12	10,824	-0.11(-0.69%)
Oct 20, 2010	15.07	15.23	15.07	15.23	1,601	+0.25(+1.70%)
Oct 19, 2010	15.01	15.10	14.97	14.97	4,626	-0.03(-0.22%)
Oct 15, 2010	15.05	15.01	15.01	15.01	10,942	-0.12(-0.81%)
Oct 14, 2010	15.21	15.24	15.13	15.13	2,933	+0.01(+0.03%)
Oct 13, 2010	15.14	15.20	15.12	15.12	111,696	+0.18(+1.22%)
Oct 12, 2010	14.85	14.94	14.80	14.94	2,187	-0.00(-0.02%)
Oct 11, 2010	15.01	15.02	14.92	14.95	187,245	-0.03(-0.19%)
Oct 08, 2010	15.00	15.00	14.90	14.97	2,037	-0.01(-0.04%)
Oct 07, 2010	15.20	15.20	14.90	14.98	121,309	-0.08(-0.52%)
Oct 06, 2010	15.01	15.06	14.96	15.06	47,706	+0.10(+0.69%)
Oct 05, 2010	14.66	14.99	14.66	14.96	6,963	+0.58(+4.06%)
Oct 04, 2010	14.55	14.55	14.34	14.37	13,006	-0.21(-1.42%)
Oct 01, 2010	14.50	14.60	14.50	14.58	2,302	+0.16(+1.13%)
Sep 30, 2010	14.68	14.68	14.38	14.42	11,648	-0.13(-0.91%)
Sep 29, 2010	14.60	14.60	14.55	14.55	2,236	-0.13(-0.87%)
Sep 28, 2010	14.53	14.68	14.53	14.68	3,406	+0.02(+0.13%)
Sep 27, 2010	14.66	14.73	14.65	14.66	4,594	-0.13(-0.91%)
Sep 24, 2010	14.68	14.79	14.68	14.79	7,359	+0.55(+3.86%)
Sep 23, 2010	14.27	14.40	14.24	14.24	26,326	-0.30(-2.05%)
Sep 22, 2010	14.60	14.64	14.49	14.54	19,544	-0.11(-0.75%)
Sep 21, 2010	14.69	14.71	14.48	14.65	87,422	+0.06(+0.44%)
Sep 20, 2010	14.38	14.59	14.36	14.59	84,287	+0.19(+1.31%)
Sep 17, 2010	14.53	14.53	14.33	14.40	8,102	-0.25(-1.73%)
Sep 15, 2010	14.62	14.66	14.60	14.65	3,390	-0.04(-0.26%)
Sep 14, 2010	14.58	14.73	14.46	14.69	31,814	+0.14(+0.98%)
Sep 13, 2010	14.45	14.56	14.45	14.55	96,987	+0.40(+2.85%)
Sep 10, 2010	14.13	14.18	14.13	14.14	25,629	+0.05(+0.36%)
Sep 09, 2010	14.20	14.20	14.03	14.09	13,598	+0.22(+1.59%)
Sep 08, 2010	13.79	14.03	13.79	13.87	31,582	+0.01(+0.05%)
Sep 07, 2010	13.99	13.99	13.81	13.87	47,791	-0.34(-2.42%)
Sep 03, 2010	14.20	14.27	14.15	14.21	238,162	+0.16(+1.11%)
Sep 02, 2010	13.97	14.05	13.94	14.05	185,992	+0.13(+0.96%)
Sep 01, 2010	13.66	13.94	13.66	13.92	35,296	+0.61(+4.60%)
Aug 31, 2010	13.15	13.41	13.07	13.31	466,549	+0.10(+0.79%)
Aug 30, 2010	13.31	13.31	13.20	13.20	2,708	-0.27(-1.97%)
Aug 27, 2010	13.28	13.48	13.28	13.47	3,671	+0.23(+1.71%)
Aug 26, 2010	13.35	13.42	13.24	13.24	235,087	+0.12(+0.92%)
Aug 25, 2010	13.11	13.12	13.07	13.12	2,361	-0.18(-1.37%)
Aug 24, 2010	13.27	13.30	13.18	13.30	170,135	-0.22(-1.66%)
Aug 23, 2010	13.60	13.73	13.53	13.53	2,277	-0.01(-0.10%)
Aug 20, 2010	13.51	13.55	13.42	13.54	17,872	-0.21(-1.56%)
Aug 19, 2010	14.09	14.09	13.64	13.75	15,582	-0.38(-2.71%)
Aug 18, 2010	14.09	14.14	14.01	14.14	10,451	+0.03(+0.19%)
Aug 17, 2010	14.08	14.16	14.08	14.11	12,921	+0.32(+2.34%)
Aug 16, 2010	13.75	13.89	13.75	13.79	26,526	-0.04(-0.28%)
Aug 13, 2010	13.87	13.97	13.81	13.83	2,207	-0.08(-0.56%)
Aug 12, 2010	13.81	13.94	13.81	13.90	7,983	-0.11(-0.79%)
Aug 11, 2010	14.32	14.32	14.01	14.01	24,968	-0.86(-5.80%)
Aug 10, 2010	14.75	14.92	14.60	14.88	15,619	-0.11(-0.70%)
Aug 09, 2010	15.03	15.06	14.98	14.98	21,761	+0.03(+0.23%)
Aug 06, 2010	14.89	15.04	14.86	14.95	29,368	-0.09(-0.60%)
Aug 05, 2010	14.96	15.04	14.90	15.04	23,616	+0.01(+0.09%)
Aug 04, 2010	15.04	15.06	14.92	15.03	34,974	-0.09(-0.60%)
Aug 03, 2010	15.05	15.21	15.05	15.12	198,544	+0.01(+0.04%)
Aug 02, 2010	14.85	15.11	14.85	15.11	38,528	+0.77(+5.38%)
Jul 30, 2010	14.27	14.34	14.27	14.34	1,695	-0.15(-1.03%)
Jul 29, 2010	14.40	14.49	14.40	14.49	499	+0.08(+0.54%)
Jul 28, 2010	14.56	14.56	14.41	14.41	14,404	-0.08(-0.58%)
Jul 27, 2010	14.59	14.60	14.33	14.49	13,207	+0.54(+3.91%)
Jul 26, 2010	13.75	13.95	13.75	13.95	12,021	+0.18(+1.32%)
Jul 23, 2010	13.44	14.85	13.44	13.77	32,832	+0.14(+1.05%)
Jul 22, 2010	13.47	13.63	13.47	13.63	35,372	+0.61(+4.69%)
Jul 21, 2010	13.33	13.33	12.95	13.02	100,074	-0.25(-1.91%)
Jul 20, 2010	12.89	13.27	12.89	13.27	151,660	+0.16(+1.24%)
Jul 19, 2010	13.11	13.11	13.11	13.11	154,511	+0.04(+0.30%)
Jul 16, 2010	13.35	13.35	13.07	13.07	5,764	-0.47(-3.50%)
Jul 15, 2010	13.48	13.54	13.40	13.54	1,644	-0.04(-0.29%)
Jul 14, 2010	13.45	13.58	13.40	13.58	28,410	-0.03(-0.24%)
Jul 13, 2010	13.50	13.61	13.48	13.61	13,948	+0.43(+3.25%)
Jul 12, 2010	13.14	13.22	13.09	13.18	260,171	-0.07(-0.54%)
Jul 09, 2010	13.21	13.26	13.21	13.26	675,881	+0.10(+0.79%)
Jul 08, 2010	13.17	13.22	12.82	13.15	11,097	+0.87(+7.08%)
Jul 06, 2010	12.39	12.28	12.28	12.28	9,555	+0.21(+1.72%)
Jul 02, 2010	12.08	12.08	12.06	12.07	863	+0.07(+0.55%)
Jul 01, 2010	12.09	12.09	12.01	12.01	2,003	+0.17(+1.48%)
Jun 30, 2010	11.95	11.95	11.83	11.83	1,233	-0.12(-1.03%)
Jun 29, 2010	11.96	11.96	11.96	11.96	1,536	-0.55(-4.37%)
Jun 25, 2010	12.48	12.59	12.39	12.50	3,232	+0.01(+0.07%)
Jun 24, 2010	12.68	12.68	12.50	12.50	616	-0.26(-2.04%)
Jun 23, 2010	12.75	13.03	12.70	12.76	1,387	-0.06(-0.45%)
Jun 22, 2010	13.03	13.03	12.50	12.81	2,620	-0.27(-2.08%)
Jun 21, 2010	13.31	13.31	13.09	13.09	770	+0.04(+0.30%)
Jun 18, 2010	13.10	13.15	13.05	13.05	2,250	+0.08(+0.63%)
Jun 17, 2010	13.05	13.05	12.91	12.97	9,634	+0.06(+0.45%)
Jun 16, 2010	12.83	12.91	12.82	12.91	1,726	+0.01(+0.07%)
Jun 15, 2010	12.75	12.91	12.75	12.90	3,082	+0.50(+4.03%)
Jun 14, 2010	12.55	12.55	12.40	12.40	462	+0.22(+1.81%)
Jun 11, 2010	12.13	12.22	12.13	12.18	5,456	+0.11(+0.91%)
Jun 10, 2010	11.91	12.07	11.80	12.07	171,266	+0.66(+5.74%)
Jun 09, 2010	11.41	11.41	11.41	11.41	1,849	-0.02(-0.17%)
Jun 08, 2010	11.37	11.43	11.30	11.43	2,928	+0.10(+0.86%)
Jun 07, 2010	11.57	11.57	11.33	11.33	924	-0.07(-0.61%)
Jun 04, 2010	11.76	11.76	11.40	11.40	25,662	-0.80(-6.55%)
Jun 03, 2010	12.20	12.20	12.20	12.20	154	-0.03(-0.26%)
Jun 02, 2010	12.05	12.24	12.05	12.24	3,258	+0.19(+1.56%)
Jun 01, 2010	12.37	12.37	12.05	12.05	1,294	-0.08(-0.69%)
May 28, 2010	12.36	12.37	12.13	12.13	5,694	-0.22(-1.81%)
May 27, 2010	12.13	12.46	12.13	12.36	21,084	+0.71(+6.09%)
May 26, 2010	11.95	11.96	11.65	11.65	9,771	-0.16(-1.38%)
May 25, 2010	11.60	11.83	11.45	11.81	11,004	-0.52(-4.20%)
May 21, 2010	12.33	12.33	12.33	12.33	770	+0.38(+3.15%)
May 20, 2010	11.85	12.11	11.80	11.95	13,570	-0.32(-2.64%)
May 19, 2010	12.32	12.35	12.26	12.28	8,738	-0.02(-0.16%)
May 18, 2010	12.74	12.81	12.26	12.30	6,195	-0.27(-2.17%)
May 17, 2010	12.60	12.61	12.45	12.57	3,544	+0.14(+1.09%)
May 14, 2010	12.65	12.67	12.40	12.43	13,100	-0.73(-5.57%)
May 13, 2010	13.26	13.33	13.16	13.16	1,310	-0.12(-0.93%)
May 11, 2010	13.29	13.29	13.29	13.29	0	-0.19(-1.40%)
May 10, 2010	13.63	13.67	13.46	13.48	24,333	+1.53(+12.82%)
May 07, 2010	12.32	12.32	11.81	11.94	10,372	-0.08(-0.70%)
May 06, 2010	12.72	12.72	11.36	12.03	8,026	-0.99(-7.62%)
May 05, 2010	13.11	13.11	12.97	13.02	3,805	-0.43(-3.23%)
May 04, 2010	13.74	13.74	13.45	13.46	4,485	-0.85(-5.94%)
Apr 29, 2010	14.31	14.31	14.31	14.31	0	+0.26(+1.85%)
Apr 28, 2010	14.07	14.11	14.03	14.05	8,785	-0.06(-0.41%)
Apr 27, 2010	14.47	14.47	14.03	14.11	2,774	-0.64(-4.31%)
Apr 23, 2010	14.77	14.74	14.74	14.74	4,469	+0.05(+0.35%)
Apr 22, 2010	14.68	14.69	14.68	14.69	1,849	-0.49(-3.21%)
Apr 19, 2010	15.18	15.18	15.18	15.18	0	-0.20(-1.31%)
Apr 16, 2010	15.73	15.73	15.38	15.38	308	-0.19(-1.25%)
Apr 13, 2010	15.57	15.57	15.57	15.57	0	+0.03(+0.17%)
Apr 12, 2010	15.54	15.55	15.54	15.55	2,003	+0.21(+1.40%)
Apr 09, 2010	15.29	15.33	15.29	15.33	662	+0.41(+2.74%)
Apr 08, 2010	14.85	14.92	14.85	14.92	2,774	-0.40(-2.63%)
Apr 05, 2010	15.33	15.33	15.33	15.33	0	+0.53(+3.60%)
Mar 23, 2010	14.79	14.79	14.79	14.79	154	+0.29(+2.01%)
Mar 22, 2010	14.53	14.53	14.50	14.50	924	-0.28(-1.89%)
Mar 19, 2010	14.97	14.97	14.78	14.78	1,233	+0.48(+3.36%)
Mar 03, 2010	14.30	14.30	14.30	14.30	0	+0.52(+3.77%)
Mar 01, 2010	13.77	13.78	13.78	13.78	3,236	-0.21(-1.53%)
Feb 26, 2010	13.99	13.99	13.99	13.99	154	+0.21(+1.50%)
Feb 25, 2010	13.79	13.79	13.79	13.79	292	-0.11(-0.79%)
Feb 24, 2010	13.89	13.90	13.89	13.90	770	-0.02(-0.14%)
Feb 19, 2010	13.92	13.92	13.92	13.92	462	-0.13(-0.92%)
Feb 18, 2010	14.02	14.05	13.90	14.05	8,415	+0.01(+0.05%)
Feb 17, 2010	14.04	14.04	14.04	14.04	385	+0.49(+3.64%)
Feb 16, 2010	13.55	13.55	13.55	13.55	770	+0.29(+2.15%)
Feb 12, 2010	13.26	13.26	13.26	13.26	770	-0.36(-2.62%)
Feb 11, 2010	13.48	13.62	13.48	13.62	1,541	+0.00(+0.00%)
Feb 09, 2010	13.57	13.62	13.62	13.62	2,774	-0.98(-6.71%)

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.