Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.31	13.50	13.27	13.27	24,372	-0.15(-1.11%)
Jul 28, 2011	13.45	13.57	13.40	13.42	10,586	+0.12(+0.93%)
Jul 27, 2011	13.70	13.70	13.30	13.30	24,271	-0.60(-4.30%)
Jul 26, 2011	13.70	13.90	13.70	13.90	3,655	+0.13(+0.97%)
Jul 25, 2011	13.87	13.87	13.70	13.76	30,014	-0.35(-2.51%)
Jul 22, 2011	14.12	14.17	14.05	14.12	8,187	-0.03(-0.23%)
Jul 21, 2011	13.94	14.26	13.92	14.15	40,304	+0.71(+5.31%)
Jul 20, 2011	13.33	13.48	13.33	13.44	4,278	+0.41(+3.14%)
Jul 19, 2011	12.98	13.05	12.98	13.03	7,779	+0.21(+1.67%)
Jul 18, 2011	13.03	13.03	12.73	12.81	24,797	-0.49(-3.71%)
Jul 15, 2011	13.34	13.34	13.17	13.31	10,518	+0.02(+0.15%)
Jul 14, 2011	13.45	13.45	13.29	13.29	7,006	-0.16(-1.21%)
Jul 13, 2011	13.38	13.60	13.28	13.45	117,819	+0.21(+1.57%)
Jul 12, 2011	13.21	13.38	13.20	13.24	75,476	-0.05(-0.35%)
Jul 11, 2011	13.49	13.49	13.18	13.29	63,414	-0.64(-4.60%)
Jul 08, 2011	14.07	14.07	13.87	13.93	5,783	-0.43(-2.98%)
Jul 07, 2011	14.27	14.40	14.24	14.36	27,236	+0.13(+0.91%)
Jul 06, 2011	14.37	14.37	14.08	14.23	158,899	-0.44(-3.01%)
Jul 05, 2011	14.85	14.85	14.65	14.67	8,073	-0.21(-1.43%)
Jul 01, 2011	14.71	14.96	14.71	14.88	8,637	+0.28(+1.90%)
Jun 30, 2011	14.48	14.61	14.48	14.61	24,814	+0.40(+2.83%)
Jun 29, 2011	14.05	14.25	14.05	14.20	15,026	+0.30(+2.18%)
Jun 28, 2011	13.89	13.93	13.83	13.90	3,004	+0.18(+1.30%)
Jun 27, 2011	13.53	13.72	13.53	13.72	5,726	+0.25(+1.88%)
Jun 24, 2011	13.60	13.60	13.47	13.47	5,823	-0.40(-2.90%)
Jun 23, 2011	13.74	13.92	13.71	13.87	10,321	-0.25(-1.75%)
Jun 22, 2011	14.37	14.37	14.12	14.12	23,893	-0.65(-4.40%)
Jun 21, 2011	14.56	14.77	14.51	14.77	46,671	+0.38(+2.66%)
Jun 20, 2011	14.35	14.42	14.32	14.38	12,504	-0.12(-0.82%)
Jun 17, 2011	14.37	14.51	14.37	14.50	5,512	+0.33(+2.36%)
Jun 16, 2011	14.00	14.17	14.00	14.17	3,803	-0.03(-0.19%)
Jun 15, 2011	14.50	14.50	14.15	14.20	25,358	-0.64(-4.31%)
Jun 14, 2011	14.83	14.87	14.83	14.84	4,068	+0.29(+2.03%)
Jun 13, 2011	14.56	14.56	14.54	14.54	10,543	+0.02(+0.13%)
Jun 10, 2011	14.83	14.83	14.52	14.52	616	-0.32(-2.19%)
Jun 09, 2011	14.85	14.85	14.85	14.85	154	+0.01(+0.04%)
Jun 08, 2011	14.82	14.84	14.74	14.84	9,397	-0.30(-1.97%)
Jun 07, 2011	15.06	15.14	15.06	15.14	972	+0.21(+1.44%)
Jun 06, 2011	15.07	15.09	14.92	14.92	22,923	-0.31(-2.00%)
Jun 03, 2011	15.23	15.23	15.23	15.23	1,109	+0.64(+4.36%)
May 24, 2011	14.53	14.64	14.51	14.59	13,259	+0.10(+0.70%)
May 23, 2011	14.61	14.62	14.49	14.49	970	-0.39(-2.60%)
May 20, 2011	15.03	15.03	14.88	14.88	15,072	-0.35(-2.30%)
May 19, 2011	15.17	15.23	15.16	15.23	1,523	+0.13(+0.86%)
May 18, 2011	15.09	15.10	15.09	15.10	1,079	+0.07(+0.47%)
May 17, 2011	14.99	15.03	14.99	15.03	2,464	+0.17(+1.14%)
May 16, 2011	15.05	15.11	14.86	14.86	10,571	-0.17(-1.12%)
May 13, 2011	15.25	15.25	15.01	15.03	616	-0.31(-2.03%)
May 12, 2011	15.30	15.40	15.23	15.34	12,145	+0.08(+0.51%)
May 11, 2011	15.45	15.45	15.26	15.26	1,209	-0.25(-1.60%)
May 10, 2011	15.49	15.51	15.49	15.51	462	+0.23(+1.50%)
May 09, 2011	15.23	15.29	15.23	15.28	5,237	-0.05(-0.30%)
May 06, 2011	15.61	15.61	15.29	15.33	12,750	-0.06(-0.38%)
May 05, 2011	15.62	15.62	15.38	15.38	536	-0.60(-3.78%)
May 04, 2011	15.98	16.01	15.95	15.99	27,658	-0.10(-0.65%)
May 02, 2011	16.09	16.09	16.09	16.09	0	-0.14(-0.84%)
Apr 29, 2011	16.22	16.23	16.20	16.23	1,802	+0.13(+0.79%)
Apr 28, 2011	16.09	16.10	16.08	16.10	1,617	+0.01(+0.09%)
Apr 27, 2011	15.82	16.09	15.82	16.09	3,218	+0.29(+1.82%)
Apr 26, 2011	15.66	15.80	15.66	15.80	777	+0.20(+1.28%)
Apr 25, 2011	15.54	15.60	15.54	15.60	3,011	+0.06(+0.38%)
Apr 21, 2011	15.55	15.67	15.54	15.54	16,811	+0.21(+1.35%)
Apr 20, 2011	15.42	15.46	15.33	15.33	2,216	+0.30(+1.99%)
Apr 19, 2011	15.03	15.03	15.03	15.03	154	+0.16(+1.09%)
Apr 18, 2011	14.83	14.94	14.83	14.87	5,886	-0.59(-3.84%)
Apr 15, 2011	15.52	15.52	15.44	15.46	2,927	-0.17(-1.06%)
Apr 14, 2011	15.62	15.64	15.51	15.63	12,612	-0.14(-0.91%)
Apr 13, 2011	15.82	15.82	15.66	15.77	35,361	+0.03(+0.17%)
Apr 12, 2011	15.93	15.93	15.73	15.75	4,660	-0.09(-0.54%)
Apr 11, 2011	15.99	15.99	15.81	15.83	4,576	-0.10(-0.64%)
Apr 08, 2011	15.81	15.94	15.74	15.94	45,655	+0.29(+1.82%)
Apr 07, 2011	15.77	15.79	15.65	15.65	4,259	+0.09(+0.58%)
Apr 06, 2011	15.57	15.63	15.55	15.56	15,419	+0.29(+1.87%)
Apr 05, 2011	15.15	15.27	15.14	15.27	3,912	+0.11(+0.73%)
Apr 04, 2011	15.17	15.18	15.12	15.16	17,569	-0.16(-1.02%)
Apr 01, 2011	15.15	15.33	15.15	15.32	3,196	+0.27(+1.77%)
Mar 31, 2011	15.00	15.06	14.98	15.05	3,212	-0.09(-0.60%)
Mar 30, 2011	15.05	15.25	15.05	15.14	39,728	+0.05(+0.34%)
Mar 29, 2011	15.01	15.15	15.01	15.09	3,446	-0.12(-0.77%)
Mar 28, 2011	15.23	15.25	15.18	15.21	9,135	+0.03(+0.17%)
Mar 25, 2011	15.16	15.22	15.09	15.18	38,685	-0.15(-0.95%)
Mar 24, 2011	15.34	15.34	15.18	15.33	98,483	+0.24(+1.61%)
Mar 23, 2011	14.94	15.12	14.92	15.09	5,938	-0.08(-0.53%)
Mar 22, 2011	15.11	15.18	15.06	15.17	3,982	+0.00(+0.01%)
Mar 21, 2011	15.16	15.18	15.11	15.16	3,604	+0.41(+2.77%)
Mar 18, 2011	14.75	14.75	14.75	14.75	593	+0.19(+1.34%)
Mar 17, 2011	14.69	14.69	14.56	14.56	16,774	+0.41(+2.89%)
Mar 16, 2011	14.45	14.57	14.15	14.15	100,706	-0.53(-3.63%)
Mar 15, 2011	14.49	14.75	14.32	14.68	5,384	-0.35(-2.33%)
Mar 14, 2011	14.99	15.03	14.96	15.03	5,542	+0.03(+0.17%)
Mar 11, 2011	14.94	15.03	14.93	15.01	7,201	+0.05(+0.35%)
Mar 10, 2011	15.11	15.11	14.96	14.96	6,031	-0.35(-2.29%)
Mar 09, 2011	15.40	15.40	15.31	15.31	308	-0.07(-0.46%)
Mar 08, 2011	15.27	15.40	15.23	15.38	8,574	+0.15(+0.98%)
Mar 07, 2011	15.71	15.71	15.20	15.23	8,782	-0.15(-0.97%)
Mar 04, 2011	15.61	15.61	15.33	15.38	3,792	-0.19(-1.25%)
Mar 03, 2011	15.60	15.60	15.51	15.57	6,326	+0.19(+1.21%)
Mar 02, 2011	15.44	15.46	15.33	15.39	27,646	-0.05(-0.36%)
Mar 01, 2011	15.68	15.68	15.44	15.44	6,239	-0.24(-1.50%)
Feb 28, 2011	15.79	15.79	15.68	15.68	4,482	+0.02(+0.10%)
Feb 25, 2011	15.59	15.66	15.59	15.66	1,617	+0.24(+1.58%)
Feb 24, 2011	15.38	15.58	15.38	15.42	2,506	-0.11(-0.71%)
Feb 23, 2011	15.55	15.63	15.42	15.53	21,300	+0.11(+0.72%)
Feb 22, 2011	15.64	15.64	15.41	15.42	8,212	-0.58(-3.65%)
Feb 18, 2011	16.05	16.11	16.00	16.00	63,973	-0.06(-0.35%)
Feb 17, 2011	15.88	16.06	15.88	16.06	8,727	+0.20(+1.25%)
Feb 16, 2011	15.86	15.87	15.86	15.86	1,642	+0.40(+2.56%)
Feb 15, 2011	15.57	15.57	15.46	15.46	3,851	+0.10(+0.68%)
Feb 14, 2011	15.49	15.49	15.33	15.36	7,735	-0.20(-1.29%)
Feb 11, 2011	15.38	15.56	15.37	15.56	2,618	+0.11(+0.71%)
Feb 10, 2011	15.81	15.81	15.29	15.45	10,222	-0.34(-2.18%)
Feb 09, 2011	16.22	16.22	15.71	15.79	15,796	+0.06(+0.41%)
Feb 08, 2011	15.62	15.73	15.57	15.73	7,852	+0.21(+1.34%)
Feb 07, 2011	15.45	15.52	15.42	15.52	8,808	+0.08(+0.50%)
Feb 04, 2011	15.33	15.44	15.33	15.44	4,583	+0.10(+0.63%)
Feb 03, 2011	15.30	15.41	15.30	15.35	2,715	-0.23(-1.50%)
Feb 02, 2011	15.62	15.63	15.49	15.58	32,931	+0.02(+0.12%)
Feb 01, 2011	15.44	15.56	15.44	15.56	770	+0.48(+3.15%)
Jan 31, 2011	15.07	15.15	15.06	15.09	14,591	+0.10(+0.65%)
Jan 28, 2011	15.22	15.34	14.98	14.99	8,018	-0.23(-1.54%)
Jan 27, 2011	15.24	15.35	15.18	15.22	13,057	+0.25(+1.69%)
Jan 26, 2011	15.02	15.02	14.94	14.97	1,010	+0.00(+0.00%)
Jan 25, 2011	15.02	15.02	14.87	14.97	16,038	-0.18(-1.20%)
Jan 24, 2011	15.12	15.23	15.07	15.15	11,130	+0.01(+0.04%)
Jan 21, 2011	15.01	15.20	15.01	15.14	43,935	+0.35(+2.37%)
Jan 20, 2011	14.72	14.87	14.68	14.79	17,506	+0.13(+0.89%)
Jan 19, 2011	14.99	14.99	14.66	14.66	49,443	-0.29(-1.95%)
Jan 18, 2011	14.72	14.96	14.72	14.96	88,461	+0.23(+1.54%)
Jan 14, 2011	14.57	14.73	14.57	14.73	456,063	+0.26(+1.79%)
Jan 13, 2011	14.52	14.60	14.46	14.47	62,522	+0.20(+1.41%)
Jan 12, 2011	14.03	14.27	13.96	14.27	94,875	+0.72(+5.32%)
Jan 11, 2011	13.42	13.55	13.39	13.55	420,714	+0.11(+0.82%)
Jan 10, 2011	13.51	13.51	13.37	13.44	913,830	-0.23(-1.66%)
Jan 07, 2011	13.84	13.85	13.61	13.66	5,746	-0.23(-1.64%)
Jan 06, 2011	14.07	14.11	13.83	13.89	25,997	-0.07(-0.50%)
Jan 05, 2011	13.87	14.05	13.87	13.96	10,960	-0.08(-0.56%)
Jan 04, 2011	14.12	14.12	13.95	14.04	18,555	+0.08(+0.56%)
Jan 03, 2011	13.94	14.01	13.94	13.96	6,060	+0.19(+1.37%)
Dec 31, 2010	13.78	13.85	13.77	13.77	9,018	+0.04(+0.28%)
Dec 30, 2010	13.74	13.74	13.73	13.74	1,232	-0.07(-0.51%)
Dec 29, 2010	13.74	13.81	13.74	13.81	5,361	+0.19(+1.43%)
Dec 28, 2010	13.75	13.76	13.61	13.61	16,939	-0.03(-0.21%)
Dec 27, 2010	13.61	13.64	13.61	13.64	948	-0.16(-1.16%)
Dec 23, 2010	13.63	13.80	13.62	13.80	14,245	+0.05(+0.33%)
Dec 22, 2010	13.78	13.78	13.73	13.76	7,064	-0.04(-0.28%)
Dec 21, 2010	13.85	13.85	13.79	13.79	11,732	+0.00(+0.03%)
Dec 20, 2010	13.77	13.80	13.77	13.79	6,861	+0.04(+0.30%)
Dec 17, 2010	13.80	13.80	13.64	13.75	11,028	-0.14(-1.04%)
Dec 16, 2010	13.90	13.97	13.85	13.89	28,606	-0.07(-0.50%)
Dec 15, 2010	14.11	14.11	13.94	13.96	7,080	-0.34(-2.36%)
Dec 14, 2010	14.29	14.40	14.24	14.30	25,059	+0.02(+0.14%)
Dec 13, 2010	14.25	14.34	14.20	14.28	12,563	+0.14(+0.96%)
Dec 10, 2010	14.09	14.14	14.01	14.14	6,055	-0.06(-0.41%)
Dec 09, 2010	14.21	14.21	14.07	14.20	12,301	+0.21(+1.48%)
Dec 08, 2010	13.96	14.02	13.91	14.00	40,036	+0.21(+1.55%)
Dec 07, 2010	13.92	13.92	13.76	13.78	5,684	+0.01(+0.05%)
Dec 06, 2010	13.76	13.77	13.61	13.77	8,683	-0.16(-1.12%)
Dec 03, 2010	13.79	13.93	13.79	13.93	32,720	+0.10(+0.75%)
Dec 02, 2010	13.33	13.84	13.33	13.83	70,607	+0.42(+3.15%)
Dec 01, 2010	13.33	13.40	13.26	13.40	27,466	+0.57(+4.41%)
Nov 30, 2010	12.83	12.88	12.74	12.84	31,993	-0.30(-2.29%)
Nov 29, 2010	13.16	13.16	12.98	13.14	7,941	-0.24(-1.80%)
Nov 26, 2010	13.37	13.38	13.35	13.38	8,164	-0.32(-2.32%)
Nov 24, 2010	13.74	13.70	13.70	13.70	30,648	+0.05(+0.38%)
Nov 23, 2010	13.81	13.81	13.64	13.64	4,934	-0.44(-3.13%)
Nov 22, 2010	14.20	14.20	14.00	14.09	22,152	-0.42(-2.91%)
Nov 19, 2010	14.42	14.52	14.42	14.51	10,637	-0.08(-0.58%)
Nov 18, 2010	14.58	14.64	14.55	14.59	5,949	+0.33(+2.32%)
Nov 17, 2010	14.33	14.33	14.26	14.26	7,725	+0.07(+0.53%)
Nov 16, 2010	14.51	14.51	14.19	14.19	7,579	-0.52(-3.55%)
Nov 15, 2010	14.83	14.83	14.71	14.71	3,210	+0.07(+0.48%)
Nov 12, 2010	14.70	14.80	14.63	14.64	6,499	-0.06(-0.43%)
Nov 11, 2010	14.66	14.70	14.65	14.70	1,736	-0.24(-1.61%)
Nov 10, 2010	15.08	15.08	14.74	14.94	37,667	-0.12(-0.82%)
Nov 09, 2010	15.28	15.31	15.07	15.07	11,099	-0.05(-0.34%)
Nov 08, 2010	15.11	15.12	15.11	15.12	4,221	-0.13(-0.87%)
Nov 05, 2010	15.38	15.43	15.23	15.25	3,991	-0.25(-1.61%)
Nov 04, 2010	15.46	15.58	15.46	15.50	6,223	+0.49(+3.24%)
Nov 03, 2010	15.03	15.08	14.94	15.01	16,979	+0.04(+0.29%)
Nov 02, 2010	14.95	15.00	14.94	14.97	2,447	+0.28(+1.87%)
Nov 01, 2010	14.91	14.91	14.65	14.70	20,190	-0.23(-1.52%)
Oct 29, 2010	14.99	14.99	14.83	14.92	17,244	-0.10(-0.69%)
Oct 28, 2010	14.98	15.03	14.94	15.03	25,643	+0.15(+1.00%)
Oct 27, 2010	14.95	14.95	14.80	14.88	10,417	-0.25(-1.63%)
Oct 25, 2010	15.23	15.24	15.05	15.12	5,106	+0.02(+0.15%)
Oct 22, 2010	15.22	15.22	15.10	15.10	1,106	-0.03(-0.20%)
Oct 21, 2010	15.31	15.36	15.07	15.13	10,819	-0.11(-0.69%)
Oct 20, 2010	15.08	15.24	15.08	15.24	1,600	+0.25(+1.70%)
Oct 19, 2010	15.02	15.11	14.98	14.98	4,624	-0.03(-0.22%)
Oct 15, 2010	15.05	15.01	15.01	15.01	10,937	-0.12(-0.81%)
Oct 14, 2010	15.22	15.24	15.14	15.14	2,931	+0.01(+0.03%)
Oct 13, 2010	15.15	15.21	15.13	15.13	111,643	+0.18(+1.22%)
Oct 12, 2010	14.85	14.95	14.81	14.95	2,186	-0.00(-0.02%)
Oct 11, 2010	15.02	15.03	14.93	14.95	187,156	-0.03(-0.19%)
Oct 08, 2010	15.01	15.01	14.91	14.98	2,036	-0.01(-0.04%)
Oct 07, 2010	15.20	15.20	14.91	14.99	121,252	-0.08(-0.52%)
Oct 06, 2010	15.02	15.07	14.96	15.07	47,684	+0.10(+0.69%)
Oct 05, 2010	14.66	15.00	14.66	14.96	6,960	+0.58(+4.06%)
Oct 04, 2010	14.55	14.55	14.35	14.38	13,000	-0.21(-1.42%)
Oct 01, 2010	14.51	14.61	14.51	14.59	2,301	+0.16(+1.13%)
Sep 30, 2010	14.69	14.69	14.39	14.42	11,643	-0.13(-0.91%)
Sep 29, 2010	14.61	14.61	14.56	14.56	2,235	-0.13(-0.87%)
Sep 28, 2010	14.54	14.68	14.54	14.68	3,404	+0.02(+0.13%)
Sep 27, 2010	14.66	14.74	14.65	14.66	4,592	-0.13(-0.91%)
Sep 24, 2010	14.69	14.80	14.69	14.80	7,356	+0.55(+3.86%)
Sep 23, 2010	14.27	14.41	14.25	14.25	26,313	-0.30(-2.05%)
Sep 22, 2010	14.61	14.64	14.50	14.55	19,535	-0.11(-0.75%)
Sep 21, 2010	14.70	14.72	14.49	14.66	87,380	+0.06(+0.44%)
Sep 20, 2010	14.39	14.59	14.37	14.59	84,247	+0.19(+1.31%)
Sep 17, 2010	14.53	14.53	14.33	14.40	8,098	-0.25(-1.73%)
Sep 15, 2010	14.63	14.67	14.61	14.66	3,389	-0.04(-0.26%)
Sep 14, 2010	14.59	14.74	14.46	14.70	31,799	+0.14(+0.98%)
Sep 13, 2010	14.46	14.56	14.46	14.55	96,940	+0.40(+2.85%)
Sep 10, 2010	14.14	14.18	14.14	14.15	25,617	+0.05(+0.36%)
Sep 09, 2010	14.21	14.21	14.04	14.10	13,592	+0.22(+1.59%)
Sep 08, 2010	13.80	14.03	13.80	13.88	31,567	+0.01(+0.05%)
Sep 07, 2010	14.00	14.00	13.82	13.87	47,768	-0.34(-2.42%)
Sep 03, 2010	14.20	14.28	14.16	14.22	238,048	+0.16(+1.11%)
Sep 02, 2010	13.98	14.06	13.94	14.06	185,903	+0.13(+0.97%)
Sep 01, 2010	13.67	13.94	13.67	13.93	35,279	+0.61(+4.60%)
Aug 31, 2010	13.16	13.42	13.07	13.31	466,327	+0.10(+0.79%)
Aug 30, 2010	13.31	13.31	13.21	13.21	2,706	-0.27(-1.97%)
Aug 27, 2010	13.28	13.49	13.28	13.48	3,669	+0.23(+1.71%)
Aug 26, 2010	13.35	13.43	13.25	13.25	234,975	+0.12(+0.92%)
Aug 25, 2010	13.11	13.13	13.08	13.13	2,360	-0.18(-1.37%)
Aug 24, 2010	13.28	13.31	13.18	13.31	170,054	-0.22(-1.66%)
Aug 23, 2010	13.61	13.73	13.53	13.53	2,276	-0.01(-0.10%)
Aug 20, 2010	13.52	13.55	13.42	13.55	17,863	-0.21(-1.56%)
Aug 19, 2010	14.09	14.09	13.65	13.76	15,574	-0.38(-2.71%)
Aug 18, 2010	14.10	14.14	14.02	14.14	10,446	+0.03(+0.19%)
Aug 17, 2010	14.09	14.17	14.09	14.12	12,915	+0.32(+2.34%)
Aug 16, 2010	13.76	13.90	13.76	13.79	26,514	-0.04(-0.28%)
Aug 13, 2010	13.88	13.97	13.82	13.83	2,206	-0.08(-0.56%)
Aug 12, 2010	13.81	13.94	13.81	13.91	7,979	-0.11(-0.79%)
Aug 11, 2010	14.33	14.33	14.02	14.02	24,956	-0.86(-5.80%)
Aug 10, 2010	14.75	14.93	14.61	14.88	15,611	-0.11(-0.71%)
Aug 09, 2010	15.03	15.07	14.99	14.99	21,750	+0.03(+0.23%)
Aug 06, 2010	14.90	15.05	14.87	14.96	29,354	-0.09(-0.60%)
Aug 05, 2010	14.96	15.05	14.90	15.05	23,605	+0.01(+0.09%)
Aug 04, 2010	15.05	15.07	14.93	15.03	34,957	-0.09(-0.60%)
Aug 03, 2010	15.06	15.22	15.05	15.12	198,449	+0.01(+0.04%)

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.