Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	15.49	15.49	15.33	15.42	16,690	-0.11(-0.69%)
Oct 28, 2010	15.48	15.53	15.44	15.53	24,819	+0.15(+1.00%)
Oct 27, 2010	15.45	15.45	15.29	15.37	10,082	-0.25(-1.63%)
Oct 25, 2010	15.74	15.75	15.55	15.63	4,942	+0.02(+0.16%)
Oct 22, 2010	15.73	15.73	15.60	15.60	1,070	-0.03(-0.20%)
Oct 21, 2010	15.81	15.87	15.57	15.63	10,471	-0.11(-0.69%)
Oct 20, 2010	15.58	15.74	15.58	15.74	1,549	+0.26(+1.70%)
Oct 19, 2010	15.52	15.61	15.48	15.48	4,476	-0.03(-0.22%)
Oct 15, 2010	15.55	15.51	15.51	15.51	10,586	-0.13(-0.81%)
Oct 14, 2010	15.72	15.75	15.64	15.64	2,837	+0.01(+0.03%)
Oct 13, 2010	15.65	15.71	15.63	15.63	108,054	+0.19(+1.22%)
Oct 12, 2010	15.35	15.45	15.30	15.45	2,115	-0.00(-0.02%)
Oct 11, 2010	15.52	15.53	15.43	15.45	181,139	-0.03(-0.19%)
Oct 08, 2010	15.51	15.51	15.40	15.48	1,971	-0.01(-0.04%)
Oct 07, 2010	15.71	15.71	15.41	15.49	117,354	-0.08(-0.52%)
Oct 06, 2010	15.52	15.57	15.46	15.57	46,151	+0.11(+0.69%)
Oct 05, 2010	15.15	15.50	15.15	15.46	6,736	+0.60(+4.06%)
Oct 04, 2010	15.04	15.04	14.82	14.86	12,582	-0.21(-1.42%)
Oct 01, 2010	14.99	15.09	14.99	15.07	2,227	+0.17(+1.13%)
Sep 30, 2010	15.18	15.18	14.87	14.90	11,269	-0.14(-0.91%)
Sep 29, 2010	15.10	15.10	15.04	15.04	2,163	-0.13(-0.87%)
Sep 28, 2010	15.02	15.17	15.02	15.17	3,295	+0.02(+0.13%)
Sep 27, 2010	15.15	15.23	15.14	15.15	4,444	-0.14(-0.91%)
Sep 24, 2010	15.18	15.29	15.18	15.29	7,119	+0.57(+3.86%)
Sep 23, 2010	14.75	14.89	14.72	14.72	25,467	-0.31(-2.05%)
Sep 22, 2010	15.10	15.13	14.98	15.03	18,907	-0.11(-0.75%)
Sep 21, 2010	15.18	15.20	14.97	15.14	84,571	+0.07(+0.45%)
Sep 20, 2010	14.87	15.08	14.84	15.08	81,538	+0.19(+1.31%)
Sep 17, 2010	15.02	15.02	14.81	14.88	7,838	-0.26(-1.73%)
Sep 15, 2010	15.12	15.16	15.10	15.14	3,280	-0.04(-0.26%)
Sep 14, 2010	15.07	15.23	14.94	15.18	30,777	+0.15(+0.98%)
Sep 13, 2010	14.94	15.05	14.94	15.04	93,824	+0.42(+2.85%)
Sep 10, 2010	14.61	14.65	14.61	14.62	24,794	+0.05(+0.36%)
Sep 09, 2010	14.68	14.68	14.51	14.57	13,155	+0.23(+1.59%)
Sep 08, 2010	14.26	14.50	14.26	14.34	30,552	+0.01(+0.05%)
Sep 07, 2010	14.47	14.47	14.28	14.33	46,233	-0.36(-2.42%)
Sep 03, 2010	14.67	14.76	14.63	14.69	230,396	+0.16(+1.11%)
Sep 02, 2010	14.44	14.53	14.41	14.53	179,927	+0.14(+0.97%)
Sep 01, 2010	14.12	14.41	14.12	14.39	34,145	+0.63(+4.60%)
Aug 31, 2010	13.59	13.86	13.51	13.76	451,337	+0.11(+0.79%)
Aug 30, 2010	13.76	13.76	13.65	13.65	2,619	-0.27(-1.97%)
Aug 27, 2010	13.73	13.94	13.73	13.92	3,551	+0.23(+1.71%)
Aug 26, 2010	13.80	13.88	13.69	13.69	227,422	+0.12(+0.92%)
Aug 25, 2010	13.55	13.56	13.51	13.56	2,284	-0.19(-1.37%)
Aug 24, 2010	13.72	13.75	13.62	13.75	164,588	-0.23(-1.66%)
Aug 23, 2010	14.06	14.19	13.98	13.98	2,203	-0.01(-0.10%)
Aug 20, 2010	13.97	14.00	13.87	14.00	17,289	-0.22(-1.56%)
Aug 19, 2010	14.56	14.56	14.10	14.22	15,074	-0.40(-2.71%)
Aug 18, 2010	14.57	14.61	14.49	14.61	10,110	+0.03(+0.19%)
Aug 17, 2010	14.55	14.64	14.55	14.59	12,500	+0.33(+2.34%)
Aug 16, 2010	14.22	14.36	14.22	14.25	25,661	-0.04(-0.28%)
Aug 13, 2010	14.34	14.44	14.28	14.29	2,135	-0.08(-0.56%)
Aug 12, 2010	14.27	14.41	14.27	14.37	7,723	-0.11(-0.79%)
Aug 11, 2010	14.80	14.80	14.49	14.49	24,154	-0.89(-5.80%)
Aug 10, 2010	15.24	15.43	15.09	15.38	15,109	-0.11(-0.71%)
Aug 09, 2010	15.53	15.57	15.49	15.49	21,051	+0.04(+0.23%)
Aug 06, 2010	15.39	15.55	15.37	15.45	28,411	-0.09(-0.60%)
Aug 05, 2010	15.46	15.55	15.40	15.55	22,846	+0.01(+0.09%)
Aug 04, 2010	15.55	15.57	15.42	15.53	33,834	-0.09(-0.60%)
Aug 03, 2010	15.56	15.72	15.55	15.63	192,070	+0.01(+0.04%)
Aug 02, 2010	15.35	15.62	15.35	15.62	37,272	+0.80(+5.38%)
Jul 30, 2010	14.75	14.82	14.75	14.82	1,640	-0.15(-1.03%)
Jul 29, 2010	14.88	14.98	14.88	14.98	483	+0.08(+0.54%)
Jul 28, 2010	15.05	15.05	14.90	14.90	13,934	-0.09(-0.58%)
Jul 27, 2010	15.08	15.09	14.81	14.98	12,776	+0.56(+3.91%)
Jul 26, 2010	14.21	14.42	14.21	14.42	11,629	+0.19(+1.32%)
Jul 23, 2010	13.90	15.35	13.90	14.23	31,761	+0.15(+1.05%)
Jul 22, 2010	13.92	14.08	13.92	14.08	34,218	+0.63(+4.69%)
Jul 21, 2010	13.78	13.78	13.39	13.45	96,811	-0.26(-1.91%)
Jul 20, 2010	13.33	13.72	13.33	13.72	146,715	+0.17(+1.24%)
Jul 19, 2010	13.55	13.55	13.55	13.55	149,473	+0.04(+0.30%)
Jul 16, 2010	13.80	13.80	13.51	13.51	5,576	-0.49(-3.50%)
Jul 15, 2010	13.93	14.00	13.85	14.00	1,590	-0.04(-0.29%)
Jul 14, 2010	13.90	14.04	13.85	14.04	27,483	-0.03(-0.24%)
Jul 13, 2010	13.95	14.07	13.93	14.07	13,493	+0.44(+3.25%)
Jul 12, 2010	13.58	13.66	13.53	13.63	251,688	-0.07(-0.54%)
Jul 09, 2010	13.66	13.70	13.66	13.70	653,843	+0.11(+0.79%)
Jul 08, 2010	13.61	13.67	13.25	13.59	10,735	+0.90(+7.08%)
Jul 06, 2010	12.80	12.70	12.70	12.70	9,244	+0.21(+1.72%)
Jul 02, 2010	12.49	12.49	12.47	12.48	834	+0.07(+0.55%)
Jul 01, 2010	12.50	12.50	12.41	12.41	1,938	+0.18(+1.47%)
Jun 30, 2010	12.36	12.36	12.23	12.23	1,192	-0.13(-1.03%)
Jun 29, 2010	12.36	12.36	12.36	12.36	1,486	-0.57(-4.37%)
Jun 25, 2010	12.90	13.01	12.80	12.93	3,126	+0.01(+0.07%)
Jun 24, 2010	13.11	13.11	12.92	12.92	596	-0.27(-2.04%)
Jun 23, 2010	13.18	13.46	13.13	13.19	1,341	-0.06(-0.45%)
Jun 22, 2010	13.47	13.47	12.92	13.25	2,534	-0.28(-2.08%)
Jun 21, 2010	13.76	13.76	13.53	13.53	745	+0.04(+0.30%)
Jun 18, 2010	13.54	13.59	13.49	13.49	2,176	+0.08(+0.63%)
Jun 17, 2010	13.49	13.49	13.35	13.40	9,320	+0.06(+0.45%)
Jun 16, 2010	13.27	13.34	13.25	13.34	1,669	+0.01(+0.07%)
Jun 15, 2010	13.18	13.35	13.18	13.33	2,982	+0.52(+4.03%)
Jun 14, 2010	12.98	12.98	12.82	12.82	447	+0.23(+1.81%)
Jun 11, 2010	12.54	12.64	12.54	12.59	5,278	+0.11(+0.91%)
Jun 10, 2010	12.31	12.47	12.19	12.47	165,682	+0.68(+5.74%)
Jun 09, 2010	11.80	11.80	11.80	11.80	1,789	-0.02(-0.17%)
Jun 08, 2010	11.75	11.82	11.68	11.82	2,832	+0.10(+0.86%)
Jun 07, 2010	11.96	11.96	11.72	11.72	894	-0.07(-0.61%)
Jun 04, 2010	12.15	12.15	11.78	11.79	24,825	-0.83(-6.55%)
Jun 03, 2010	12.62	12.62	12.62	12.62	149	-0.03(-0.26%)
Jun 02, 2010	12.45	12.65	12.45	12.65	3,151	+0.19(+1.56%)
Jun 01, 2010	12.78	12.78	12.45	12.45	1,252	-0.09(-0.70%)
May 28, 2010	12.77	12.79	12.54	12.54	5,509	-0.23(-1.81%)
May 27, 2010	12.54	12.88	12.54	12.77	20,397	+0.73(+6.10%)
May 26, 2010	12.35	12.36	12.04	12.04	9,453	-0.17(-1.38%)
May 25, 2010	11.99	12.23	11.83	12.21	10,645	-0.54(-4.20%)
May 21, 2010	12.74	12.74	12.74	12.74	745	+0.39(+3.15%)
May 20, 2010	12.25	12.52	12.19	12.35	13,128	-0.34(-2.64%)
May 19, 2010	12.74	12.77	12.68	12.69	8,454	-0.02(-0.16%)
May 18, 2010	13.17	13.24	12.68	12.71	5,993	-0.28(-2.17%)
May 17, 2010	13.02	13.03	12.87	12.99	3,429	+0.14(+1.10%)
May 14, 2010	13.08	13.10	12.82	12.85	12,673	-0.76(-5.57%)
May 13, 2010	13.70	13.78	13.61	13.61	1,267	-0.13(-0.93%)
May 11, 2010	13.74	13.74	13.74	13.74	0	-0.19(-1.40%)
May 10, 2010	14.08	14.13	13.91	13.93	23,540	+1.58(+12.82%)
May 07, 2010	12.74	12.74	12.21	12.35	10,034	-0.09(-0.70%)
May 06, 2010	13.15	13.15	11.74	12.43	7,765	-1.03(-7.62%)
May 05, 2010	13.55	13.55	13.41	13.46	3,681	-0.45(-3.23%)
May 04, 2010	14.20	14.20	13.90	13.91	4,338	-0.88(-5.94%)
Apr 29, 2010	14.79	14.79	14.79	14.79	0	+0.27(+1.85%)
Apr 28, 2010	14.55	14.59	14.51	14.52	8,498	-0.06(-0.41%)
Apr 27, 2010	14.96	14.96	14.51	14.58	2,683	-0.66(-4.31%)
Apr 23, 2010	15.26	15.24	15.24	15.24	4,323	+0.05(+0.35%)
Apr 22, 2010	15.17	15.18	15.17	15.18	1,789	-0.50(-3.21%)
Apr 19, 2010	15.69	15.69	15.69	15.69	0	-0.21(-1.31%)
Apr 16, 2010	16.26	16.26	15.90	15.90	298	-0.20(-1.25%)
Apr 13, 2010	16.10	16.10	16.10	16.10	0	+0.03(+0.17%)
Apr 12, 2010	16.06	16.07	16.06	16.07	1,938	+0.22(+1.40%)
Apr 09, 2010	15.81	15.85	15.81	15.85	641	+0.42(+2.74%)
Apr 08, 2010	15.35	15.43	15.35	15.43	2,683	-0.42(-2.62%)
Apr 05, 2010	15.84	15.84	15.84	15.84	0	+0.55(+3.60%)
Mar 23, 2010	15.29	15.29	15.29	15.29	149	+0.30(+2.01%)
Mar 22, 2010	15.02	15.02	14.99	14.99	894	-0.29(-1.89%)
Mar 19, 2010	15.47	15.47	15.28	15.28	1,192	+0.50(+3.36%)
Mar 03, 2010	14.78	14.78	14.78	14.78	0	+0.54(+3.77%)
Mar 01, 2010	14.23	14.25	14.25	14.25	3,131	-0.22(-1.53%)
Feb 26, 2010	14.47	14.47	14.47	14.47	149	+0.21(+1.51%)
Feb 25, 2010	14.25	14.25	14.25	14.25	283	-0.11(-0.79%)
Feb 24, 2010	14.36	14.37	14.36	14.37	745	-0.02(-0.14%)
Feb 19, 2010	14.39	14.39	14.39	14.39	447	-0.13(-0.92%)
Feb 18, 2010	14.49	14.52	14.37	14.52	8,140	+0.01(+0.05%)
Feb 17, 2010	14.51	14.51	14.51	14.51	372	+0.51(+3.64%)
Feb 16, 2010	14.00	14.00	14.00	14.00	745	+0.30(+2.15%)
Feb 12, 2010	13.71	13.71	13.71	13.71	745	-0.37(-2.62%)
Feb 11, 2010	13.93	14.08	13.93	14.08	1,491	+0.00(+0.00%)
Feb 09, 2010	14.03	14.08	14.08	14.08	2,683	-1.01(-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.