Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	19.52	19.52	19.10	19.19	229,115	+0.17(+0.91%)
Nov 29, 2010	18.89	19.03	18.73	19.01	395,719	+0.35(+1.85%)
Nov 26, 2010	18.56	18.68	18.51	18.67	360,659	+0.47(+2.58%)
Nov 24, 2010	18.60	18.20	18.20	18.20	332,808	-0.66(-3.51%)
Nov 23, 2010	18.93	19.03	18.84	18.86	160,670	+0.18(+0.99%)
Nov 22, 2010	18.82	18.90	18.47	18.68	150,803	+0.18(+0.95%)
Nov 19, 2010	18.38	18.50	18.29	18.50	47,626	+0.21(+1.17%)
Nov 18, 2010	18.17	18.29	17.93	18.29	117,337	+0.10(+0.54%)
Nov 17, 2010	18.24	18.59	18.06	18.19	85,785	-0.16(-0.86%)
Nov 16, 2010	17.91	18.40	17.58	18.35	167,349	+0.81(+4.61%)
Nov 15, 2010	18.01	18.21	17.53	17.54	218,304	-0.73(-4.00%)
Nov 12, 2010	18.46	18.60	18.26	18.27	86,634	-0.21(-1.13%)
Nov 11, 2010	18.48	18.56	18.41	18.48	154,535	+0.00(+0.00%)
Nov 10, 2010	18.48	18.60	18.01	18.48	430,805	+0.02(+0.11%)
Nov 09, 2010	19.30	19.30	18.41	18.46	343,367	-0.82(-4.27%)
Nov 08, 2010	19.34	19.44	19.04	19.28	147,901	+0.16(+0.83%)
Nov 05, 2010	19.23	19.41	19.12	19.12	192,604	-0.67(-3.41%)
Nov 04, 2010	19.60	19.89	19.57	19.80	257,568	+0.29(+1.48%)
Nov 03, 2010	20.59	20.78	19.29	19.51	841,315	-0.76(-3.76%)
Nov 02, 2010	20.07	20.33	20.07	20.27	75,459	+0.49(+2.46%)
Nov 01, 2010	20.19	20.20	19.72	19.78	146,639	-0.15(-0.74%)
Oct 29, 2010	19.66	19.96	19.63	19.93	236,085	+0.35(+1.79%)
Oct 28, 2010	19.60	19.70	19.47	19.58	270,503	+0.09(+0.47%)
Oct 27, 2010	19.63	19.82	19.47	19.49	157,338	-0.97(-4.75%)
Oct 25, 2010	20.64	20.67	20.42	20.46	156,076	+0.13(+0.63%)
Oct 22, 2010	19.97	20.37	19.95	20.33	130,856	+0.25(+1.25%)
Oct 21, 2010	20.46	20.51	20.08	20.08	57,076	-0.47(-2.28%)
Oct 20, 2010	20.33	20.69	20.29	20.55	150,354	+0.10(+0.47%)
Oct 19, 2010	20.01	20.61	20.00	20.45	221,241	+0.19(+0.93%)
Oct 18, 2010	20.27	20.36	20.13	20.26	142,323	+0.35(+1.74%)
Oct 15, 2010	20.06	20.10	19.76	19.92	212,452	-0.51(-2.48%)
Oct 14, 2010	21.14	21.26	20.39	20.42	409,390	-0.58(-2.78%)
Oct 13, 2010	20.75	21.04	20.64	21.00	150,583	-0.09(-0.43%)
Oct 12, 2010	21.60	21.71	21.08	21.10	351,510	-0.43(-2.00%)
Oct 11, 2010	21.50	21.56	21.41	21.53	130,461	+0.01(+0.03%)
Oct 08, 2010	21.52	22.02	21.51	21.52	222,234	-0.20(-0.90%)
Oct 07, 2010	21.89	21.96	21.71	21.71	187,354	-0.33(-1.51%)
Oct 06, 2010	21.78	22.26	21.77	22.05	314,478	+0.55(+2.55%)
Oct 05, 2010	21.71	21.72	21.39	21.50	198,389	-0.25(-1.16%)
Oct 04, 2010	21.68	21.76	21.60	21.75	82,412	+0.10(+0.44%)
Oct 01, 2010	21.66	21.79	21.47	21.66	194,558	-0.20(-0.93%)
Sep 30, 2010	21.83	21.88	21.25	21.86	538,904	-0.04(-0.17%)
Sep 29, 2010	22.15	22.16	21.80	21.90	264,022	-0.16(-0.74%)
Sep 28, 2010	21.82	22.18	21.82	22.06	399,455	+0.30(+1.37%)
Sep 27, 2010	21.46	21.83	21.46	21.76	135,999	+0.70(+3.31%)
Sep 24, 2010	21.24	21.28	21.06	21.06	124,546	-0.59(-2.72%)
Sep 23, 2010	21.84	21.85	21.37	21.65	225,526	+0.19(+0.87%)
Sep 22, 2010	21.49	21.61	21.19	21.47	568,840	+0.34(+1.63%)
Sep 21, 2010	20.74	21.26	20.60	21.12	730,476	+0.57(+2.75%)
Sep 20, 2010	20.51	20.63	20.36	20.56	262,773	+0.24(+1.16%)
Sep 17, 2010	20.32	20.51	20.21	20.32	261,597	-0.25(-1.21%)
Sep 15, 2010	20.74	20.97	20.52	20.57	226,541	-0.60(-2.85%)
Sep 14, 2010	20.89	21.18	20.88	21.17	141,519	+0.41(+1.95%)
Sep 13, 2010	20.37	20.88	20.37	20.77	131,252	+0.17(+0.81%)
Sep 10, 2010	20.57	20.72	20.40	20.60	126,747	-0.20(-0.95%)
Sep 09, 2010	21.15	21.19	20.74	20.80	215,775	-0.83(-3.85%)
Sep 08, 2010	21.65	21.77	21.43	21.63	195,833	-0.35(-1.59%)
Sep 07, 2010	21.73	22.01	21.64	21.98	484,913	+0.83(+3.92%)
Sep 03, 2010	20.77	21.22	20.76	21.15	299,356	-0.51(-2.34%)
Sep 02, 2010	21.78	21.81	21.47	21.66	296,809	-0.48(-2.16%)
Sep 01, 2010	22.56	22.59	21.76	22.14	740,124	-0.95(-4.10%)
Aug 31, 2010	22.97	23.12	22.71	23.09	489,993	+0.55(+2.46%)
Aug 30, 2010	22.13	22.53	21.97	22.53	312,399	+0.79(+3.66%)
Aug 27, 2010	21.74	23.00	21.72	21.74	898,930	-1.36(-5.89%)
Aug 26, 2010	22.67	23.12	22.58	23.10	203,824	+0.48(+2.10%)
Aug 25, 2010	23.22	23.43	22.50	22.62	387,895	-0.18(-0.81%)
Aug 24, 2010	22.46	22.88	22.35	22.81	441,868	+0.74(+3.35%)
Aug 23, 2010	21.89	22.11	21.75	22.07	183,523	-0.01(-0.03%)
Aug 20, 2010	22.24	22.38	22.00	22.07	107,829	-0.05(-0.22%)
Aug 19, 2010	21.55	22.28	21.49	22.12	319,899	+0.67(+3.15%)
Aug 18, 2010	21.63	21.88	21.43	21.45	181,465	+0.11(+0.53%)
Aug 17, 2010	21.57	21.57	21.23	21.33	287,373	-0.24(-1.10%)
Aug 16, 2010	21.31	21.59	21.28	21.57	255,475	+0.99(+4.83%)
Aug 13, 2010	20.32	20.62	20.24	20.58	217,235	+0.51(+2.55%)
Aug 12, 2010	20.29	20.38	20.01	20.07	272,115	-0.09(-0.44%)
Aug 11, 2010	19.90	20.21	19.82	20.16	148,508	+0.53(+2.71%)
Aug 10, 2010	19.69	20.03	19.46	19.62	345,954	+0.07(+0.34%)
Aug 09, 2010	19.56	19.64	19.51	19.56	39,623	-0.13(-0.66%)
Aug 06, 2010	19.69	19.73	19.47	19.69	89,437	+0.41(+2.10%)
Aug 05, 2010	19.37	19.42	19.21	19.28	47,047	+0.20(+1.03%)
Aug 04, 2010	19.47	19.47	19.08	19.08	84,559	-0.29(-1.49%)
Aug 03, 2010	19.31	19.49	19.23	19.37	44,689	+0.20(+1.03%)
Aug 02, 2010	19.34	19.36	19.17	19.17	137,939	-0.51(-2.58%)
Jul 30, 2010	19.68	19.73	19.51	19.68	158,995	+0.57(+2.97%)
Jul 29, 2010	18.79	19.13	18.74	19.11	164,834	+0.04(+0.20%)
Jul 28, 2010	18.92	19.11	18.85	19.08	77,701	+0.06(+0.30%)
Jul 27, 2010	19.02	19.14	18.95	19.02	27,092	-0.32(-1.67%)
Jul 26, 2010	19.35	19.43	19.12	19.34	106,796	-0.08(-0.40%)
Jul 23, 2010	19.81	19.87	19.37	19.42	84,308	-0.43(-2.19%)
Jul 22, 2010	20.08	20.08	19.83	19.85	54,345	-0.45(-2.24%)
Jul 21, 2010	19.69	20.41	19.67	20.31	113,919	+0.67(+3.42%)
Jul 20, 2010	19.79	19.79	19.60	19.64	26,952	+0.05(+0.24%)
Jul 19, 2010	19.73	19.78	19.52	19.59	122,772	-0.23(-1.17%)
Jul 16, 2010	19.82	19.93	19.63	19.82	110,946	+0.21(+1.07%)
Jul 15, 2010	19.41	19.69	19.41	19.61	43,687	+0.36(+1.86%)
Jul 14, 2010	19.01	19.30	18.93	19.25	55,792	+0.40(+2.11%)
Jul 13, 2010	19.03	19.06	18.82	18.85	75,455	-0.32(-1.66%)
Jul 12, 2010	19.24	19.43	19.16	19.17	37,503	-0.03(-0.14%)
Jul 09, 2010	19.20	19.31	19.20	19.20	50,519	-0.22(-1.15%)
Jul 08, 2010	19.42	19.53	19.35	19.42	83,099	-0.25(-1.28%)
Jul 07, 2010	20.07	20.08	19.65	19.67	86,234	-0.45(-2.23%)
Jul 06, 2010	19.85	20.18	19.81	20.12	96,371	+0.34(+1.72%)
Jul 02, 2010	19.78	20.01	19.77	19.78	206,968	-0.36(-1.79%)
Jul 01, 2010	20.12	20.55	20.06	20.14	231,661	+0.08(+0.42%)
Jun 30, 2010	19.94	20.08	19.70	20.06	81,393	+0.24(+1.24%)
Jun 29, 2010	19.53	19.83	19.49	19.81	186,541	+0.79(+4.18%)
Jun 25, 2010	19.02	19.12	18.74	19.02	166,810	+0.16(+0.86%)
Jun 24, 2010	19.11	19.21	18.75	18.86	277,222	-0.25(-1.31%)
Jun 23, 2010	18.84	19.19	18.84	19.11	153,493	+0.28(+1.49%)
Jun 22, 2010	18.50	18.83	18.46	18.82	133,134	+0.44(+2.39%)
Jun 21, 2010	18.01	18.44	18.01	18.39	100,571	-0.12(-0.63%)
Jun 18, 2010	18.50	18.65	18.46	18.50	80,463	-0.05(-0.26%)
Jun 17, 2010	18.30	18.67	18.28	18.55	221,089	+0.32(+1.76%)
Jun 16, 2010	18.26	18.31	18.03	18.23	48,884	+0.20(+1.09%)
Jun 15, 2010	18.29	18.32	17.89	18.03	90,708	-0.19(-1.04%)
Jun 14, 2010	17.99	18.25	17.96	18.22	125,588	-0.18(-0.96%)
Jun 11, 2010	18.29	18.51	18.12	18.40	142,229	+0.47(+2.61%)
Jun 10, 2010	18.35	18.36	17.91	17.93	197,711	-0.69(-3.71%)
Jun 09, 2010	18.50	18.68	18.39	18.62	55,693	-0.04(-0.23%)
Jun 08, 2010	18.62	18.81	18.55	18.66	56,802	-0.18(-0.93%)
Jun 07, 2010	18.48	18.84	18.38	18.84	64,770	+0.27(+1.46%)
Jun 04, 2010	18.57	18.61	18.16	18.57	378,355	+0.95(+5.41%)
Jun 03, 2010	17.61	17.86	17.56	17.62	224,327	-0.23(-1.30%)
Jun 02, 2010	18.17	18.31	17.81	17.85	202,050	-0.37(-2.03%)
Jun 01, 2010	18.39	18.44	18.02	18.22	177,338	+0.26(+1.44%)
May 28, 2010	17.96	18.05	17.84	17.96	93,421	+0.16(+0.90%)
May 27, 2010	18.07	18.12	17.77	17.80	240,312	-0.86(-4.59%)
May 26, 2010	18.58	18.67	18.35	18.66	208,050	-0.11(-0.58%)
May 25, 2010	19.17	19.21	18.69	18.76	225,468	+0.20(+1.08%)
May 24, 2010	18.82	18.83	18.48	18.56	202,032	-0.14(-0.73%)
May 21, 2010	19.14	19.17	18.55	18.70	643,478	+0.05(+0.27%)
May 20, 2010	18.50	18.71	18.36	18.65	430,841	+0.73(+4.10%)
May 19, 2010	17.77	18.12	17.76	17.91	230,884	+0.14(+0.80%)
May 18, 2010	17.38	17.83	17.37	17.77	160,693	+0.52(+3.02%)
May 17, 2010	17.33	17.68	17.24	17.25	280,016	-0.14(-0.81%)
May 14, 2010	17.39	17.59	17.11	17.39	484,037	+0.63(+3.75%)
May 13, 2010	16.80	16.88	16.45	16.76	570,632	+0.19(+1.17%)
May 12, 2010	16.70	16.78	16.57	16.57	150,165	-0.28(-1.69%)
May 11, 2010	16.81	16.95	16.74	16.85	149,482	-0.04(-0.24%)
May 10, 2010	16.85	17.02	16.85	16.89	219,292	-0.75(-4.25%)
May 07, 2010	17.76	18.56	17.56	17.64	1,082,166	-0.41(-2.29%)
May 06, 2010	17.14	18.69	17.07	18.06	310,490	+1.01(+5.92%)
May 05, 2010	17.15	17.15	16.88	17.05	258,583	+0.20(+1.16%)
May 04, 2010	16.70	16.89	16.62	16.85	150,282	+0.57(+3.47%)
May 03, 2010	16.18	16.30	16.17	16.29	96,681	-0.03(-0.19%)
Apr 30, 2010	16.02	16.33	15.98	16.32	202,898	+0.38(+2.40%)
Apr 29, 2010	15.88	15.97	15.76	15.94	68,718	+0.11(+0.67%)
Apr 28, 2010	15.96	16.02	15.76	15.83	414,969	-0.28(-1.75%)
Apr 27, 2010	15.88	16.25	15.84	16.11	390,302	+0.47(+2.97%)
Apr 26, 2010	15.77	15.80	15.57	15.65	73,658	+0.03(+0.21%)
Apr 23, 2010	15.69	15.69	15.54	15.61	192,905	-0.10(-0.64%)
Apr 22, 2010	15.87	15.94	15.71	15.71	241,816	-0.10(-0.66%)
Apr 21, 2010	15.67	15.86	15.67	15.82	101,254	+0.26(+1.64%)
Apr 20, 2010	15.54	15.57	15.49	15.56	23,804	+0.10(+0.66%)
Apr 19, 2010	15.58	15.58	15.43	15.46	19,313	-0.08(-0.52%)
Apr 16, 2010	15.37	15.57	15.33	15.54	147,802	+0.22(+1.41%)
Apr 15, 2010	15.14	15.39	15.13	15.32	41,545	+0.06(+0.41%)
Apr 14, 2010	15.48	15.50	15.26	15.26	195,375	-0.22(-1.42%)
Apr 13, 2010	15.54	15.54	15.43	15.48	135,415	+0.10(+0.62%)
Apr 12, 2010	15.31	15.42	15.27	15.39	242,535	+0.17(+1.14%)
Apr 09, 2010	15.08	15.24	15.04	15.21	268,599	+0.06(+0.38%)
Apr 08, 2010	15.19	15.26	15.06	15.16	132,271	+0.02(+0.15%)
Apr 07, 2010	14.74	15.20	14.67	15.13	112,868	+0.37(+2.52%)
Apr 06, 2010	14.83	14.84	14.68	14.76	108,961	+0.03(+0.23%)
Apr 05, 2010	14.86	14.93	14.70	14.73	167,681	-0.50(-3.30%)
Apr 01, 2010	15.18	15.23	15.23	15.23	88,031	-0.06(-0.41%)
Mar 31, 2010	15.23	15.31	15.18	15.29	188,975	+0.20(+1.34%)
Mar 30, 2010	14.96	15.10	14.88	15.09	203,460	+0.08(+0.53%)
Mar 29, 2010	15.05	15.06	14.91	15.01	301,597	-0.10(-0.69%)
Mar 26, 2010	14.97	15.14	14.96	15.12	213,341	+0.09(+0.59%)
Mar 25, 2010	15.12	15.19	14.93	15.03	196,386	-0.21(-1.37%)
Mar 24, 2010	15.43	15.55	15.15	15.24	781,539	-0.58(-3.69%)
Mar 23, 2010	15.90	15.91	15.81	15.82	175,164	-0.15(-0.95%)
Mar 22, 2010	15.96	15.97	15.95	15.97	30,384	+0.03(+0.20%)
Mar 19, 2010	15.83	16.02	15.83	15.94	101,954	+0.06(+0.41%)
Mar 18, 2010	15.97	15.98	15.84	15.87	37,188	-0.11(-0.71%)
Mar 17, 2010	15.94	15.99	15.87	15.99	86,957	+0.13(+0.84%)
Mar 16, 2010	15.73	15.86	15.73	15.85	114,979	+0.22(+1.42%)
Mar 15, 2010	15.59	15.65	15.58	15.63	89,378	-0.01(-0.04%)
Mar 12, 2010	15.40	15.69	15.40	15.64	239,840	+0.19(+1.23%)
Mar 11, 2010	15.28	15.51	15.28	15.45	155,851	+0.08(+0.52%)
Mar 10, 2010	15.30	15.37	15.24	15.37	58,837	-0.07(-0.43%)
Mar 09, 2010	15.46	15.47	15.38	15.44	12,486	+0.03(+0.19%)
Mar 08, 2010	15.42	15.46	15.38	15.41	101,954	-0.16(-1.06%)
Mar 05, 2010	15.77	15.78	15.51	15.57	242,598	-0.40(-2.51%)
Mar 04, 2010	15.80	16.04	15.80	15.97	35,032	+0.12(+0.76%)
Mar 03, 2010	15.84	15.85	15.75	15.85	78,150	-0.07(-0.45%)
Mar 02, 2010	15.82	15.92	15.76	15.92	51,017	-0.05(-0.33%)
Mar 01, 2010	15.90	16.01	15.84	15.98	40,198	+0.02(+0.11%)
Feb 26, 2010	15.92	16.11	15.89	15.96	179,588	+0.16(+1.00%)
Feb 25, 2010	15.77	15.84	15.71	15.80	61,397	+0.18(+1.18%)
Feb 24, 2010	15.57	15.68	15.46	15.62	78,532	+0.06(+0.39%)
Feb 23, 2010	15.17	15.57	15.16	15.56	165,418	+0.45(+2.99%)
Feb 22, 2010	15.10	15.15	15.03	15.10	236,696	-0.09(-0.62%)
Feb 19, 2010	15.14	15.22	15.03	15.20	324,054	+0.15(+1.02%)
Feb 18, 2010	15.17	15.17	14.89	15.04	381,207	-0.14(-0.94%)
Feb 17, 2010	15.38	15.43	15.07	15.19	366,466	-0.33(-2.12%)
Feb 16, 2010	15.30	15.54	15.30	15.52	409,435	+0.06(+0.37%)
Feb 12, 2010	15.51	15.46	15.46	15.46	715,030	+0.12(+0.78%)
Feb 11, 2010	15.48	15.49	15.18	15.34	399,734	-0.18(-1.13%)
Feb 10, 2010	15.86	15.95	15.48	15.51	334,299	-0.30(-1.91%)
Feb 09, 2010	16.02	16.16	15.80	15.82	449,409	-0.33(-2.04%)
Feb 08, 2010	16.06	16.15	16.02	16.15	77,139	+0.07(+0.43%)
Feb 05, 2010	15.86	16.24	15.84	16.08	333,221	+0.06(+0.38%)
Feb 04, 2010	15.76	16.03	15.73	16.02	398,162	+0.49(+3.15%)
Feb 03, 2010	15.69	15.74	15.51	15.53	277,078	-0.37(-2.31%)
Feb 02, 2010	15.89	15.91	15.80	15.89	144,173	+0.05(+0.32%)
Feb 01, 2010	16.02	16.02	15.79	15.84	275,322	-0.26(-1.62%)
Jan 29, 2010	15.80	16.12	15.77	16.10	288,585	+0.28(+1.79%)
Jan 28, 2010	15.71	15.89	15.71	15.82	402,541	-0.06(-0.38%)
Jan 27, 2010	15.91	16.04	15.80	15.88	107,793	+0.09(+0.58%)
Jan 26, 2010	15.87	15.90	15.78	15.79	43,566	-0.06(-0.39%)
Jan 25, 2010	15.87	15.97	15.85	15.85	255,843	-0.17(-1.06%)
Jan 22, 2010	16.04	16.10	15.93	16.02	289,246	-0.08(-0.48%)

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.