Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.01	15.20	15.01	15.17	27,469	+0.09(+0.56%)
Feb 25, 2010	15.12	15.12	15.08	15.08	3,209	+0.04(+0.30%)
Feb 24, 2010	15.07	15.07	15.00	15.04	3,496	+0.10(+0.66%)
Feb 23, 2010	14.90	15.01	14.90	14.94	7,129	+0.05(+0.31%)
Feb 22, 2010	14.83	14.92	14.81	14.89	5,294	-0.04(-0.29%)
Feb 19, 2010	14.74	14.94	14.62	14.94	225,535	+0.38(+2.63%)
Feb 18, 2010	14.70	14.70	14.54	14.55	5,242	-0.14(-0.96%)
Feb 17, 2010	14.75	14.75	14.61	14.69	17,830	-0.03(-0.23%)
Feb 16, 2010	14.70	14.73	14.60	14.73	25,257	+0.03(+0.19%)
Feb 12, 2010	14.75	14.70	14.70	14.70	53,810	-0.00(-0.01%)
Feb 11, 2010	14.68	14.71	14.60	14.70	5,486	-0.01(-0.05%)
Feb 10, 2010	14.81	14.82	14.71	14.71	1,915	-0.16(-1.09%)
Feb 09, 2010	14.89	14.95	14.79	14.87	29,865	-0.06(-0.41%)
Feb 08, 2010	14.94	14.95	14.93	14.93	4,596	-0.01(-0.06%)
Feb 05, 2010	14.96	14.96	14.94	14.94	6,595	-0.03(-0.23%)
Feb 04, 2010	15.04	15.07	14.98	14.98	6,772	-0.02(-0.14%)
Feb 03, 2010	15.02	15.06	15.00	15.00	2,822	-0.03(-0.17%)
Feb 02, 2010	15.06	15.07	15.02	15.02	8,184	-0.04(-0.25%)
Feb 01, 2010	15.02	15.07	14.91	15.06	10,381	-0.09(-0.61%)
Jan 29, 2010	15.15	15.15	15.14	15.15	10,611	+0.06(+0.42%)
Jan 28, 2010	15.09	15.09	15.09	15.09	881	-0.04(-0.25%)
Jan 27, 2010	15.19	15.19	15.11	15.13	11,826	-0.07(-0.47%)
Jan 26, 2010	15.21	15.21	15.15	15.20	4,262	+0.07(+0.48%)
Jan 25, 2010	15.22	15.22	15.13	15.13	3,038	-0.19(-1.25%)
Jan 22, 2010	15.27	15.32	15.17	15.32	5,099	+0.05(+0.31%)
Jan 21, 2010	15.19	15.31	15.19	15.27	8,308	+0.10(+0.67%)
Jan 20, 2010	15.16	15.25	15.15	15.17	4,337	-0.03(-0.19%)
Jan 19, 2010	15.11	15.22	15.11	15.20	10,752	-0.07(-0.45%)
Jan 15, 2010	15.24	15.27	15.27	15.27	3,289	+0.15(+0.98%)
Jan 14, 2010	15.12	15.13	15.12	15.12	3,127	+0.08(+0.54%)
Jan 13, 2010	15.13	15.19	15.04	15.04	20,168	-0.11(-0.73%)
Jan 12, 2010	15.15	15.19	15.14	15.15	4,770	+0.01(+0.10%)
Jan 11, 2010	15.11	15.15	15.11	15.14	1,273	-0.01(-0.07%)
Jan 08, 2010	15.12	15.15	15.12	15.15	2,387	-0.01(-0.08%)
Jan 07, 2010	15.09	15.23	15.08	15.16	17,703	+0.00(+0.00%)
Jan 06, 2010	15.16	15.19	15.15	15.16	5,902	-0.12(-0.78%)
Jan 05, 2010	15.11	15.28	15.11	15.28	27,739	+0.18(+1.21%)
Jan 04, 2010	15.04	15.09	15.02	15.09	7,037	+0.06(+0.37%)
Dec 31, 2009	15.00	15.04	15.04	15.04	6,344	-0.05(-0.34%)
Dec 30, 2009	15.08	15.11	15.08	15.09	9,573	+0.05(+0.35%)
Dec 29, 2009	14.90	15.05	14.90	15.04	14,326	-0.07(-0.46%)
Dec 28, 2009	15.04	15.13	15.01	15.11	6,386	+0.00(+0.00%)
Dec 24, 2009	15.11	15.11	15.11	15.11	2,349	-0.13(-0.83%)
Dec 23, 2009	15.12	15.24	15.12	15.23	43,802	+0.08(+0.53%)
Dec 22, 2009	15.15	15.17	15.09	15.15	12,169	-0.05(-0.31%)
Dec 21, 2009	15.29	15.29	15.20	15.20	1,755	-0.15(-0.98%)
Dec 18, 2009	15.49	15.49	15.30	15.35	5,517	-0.02(-0.12%)
Dec 17, 2009	15.29	15.38	15.21	15.37	7,843	+0.10(+0.67%)
Dec 16, 2009	15.21	15.27	15.21	15.27	2,448	+0.11(+0.76%)
Dec 15, 2009	15.29	15.29	15.15	15.15	11,828	-0.14(-0.93%)
Dec 14, 2009	15.30	15.32	15.26	15.30	6,896	+0.05(+0.35%)
Dec 11, 2009	15.21	15.24	15.15	15.24	28,392	+0.06(+0.39%)
Dec 10, 2009	15.23	15.27	15.18	15.18	17,968	-0.10(-0.67%)
Dec 09, 2009	15.45	15.45	15.29	15.29	9,974	-0.08(-0.50%)
Dec 08, 2009	15.45	15.47	15.35	15.36	37,451	+0.09(+0.56%)
Dec 07, 2009	15.21	15.30	15.21	15.28	19,656	-0.02(-0.14%)
Dec 04, 2009	15.30	15.32	15.23	15.30	7,982	-0.01(-0.03%)
Dec 03, 2009	15.32	15.33	15.30	15.30	7,171	-0.08(-0.52%)
Dec 02, 2009	15.40	15.40	15.34	15.38	2,857	-0.01(-0.08%)
Dec 01, 2009	15.44	15.44	15.36	15.40	347,083	-0.15(-0.99%)
Nov 30, 2009	15.49	15.57	15.42	15.55	19,999	+0.12(+0.80%)
Nov 27, 2009	15.43	15.43	15.43	15.43	559	-0.02(-0.12%)
Nov 25, 2009	15.45	15.45	15.45	15.45	963	+0.07(+0.48%)
Nov 24, 2009	15.34	15.47	15.34	15.37	11,128	+0.07(+0.45%)
Nov 23, 2009	15.32	15.34	15.30	15.30	3,985	-0.01(-0.06%)
Nov 20, 2009	15.36	15.36	15.31	15.31	1,802	+0.01(+0.08%)
Nov 19, 2009	15.29	15.47	15.29	15.30	9,876	+0.01(+0.08%)
Nov 18, 2009	15.36	15.49	15.29	15.29	17,846	-0.20(-1.32%)
Nov 17, 2009	15.53	15.53	15.49	15.49	704	-0.11(-0.68%)
Nov 16, 2009	15.32	15.60	15.31	15.60	7,279	+0.25(+1.61%)
Nov 13, 2009	15.41	15.44	15.34	15.35	14,202	+0.07(+0.47%)
Nov 12, 2009	15.35	15.36	15.28	15.28	4,645	-0.14(-0.88%)
Nov 11, 2009	15.43	15.43	15.41	15.41	1,903	+0.09(+0.56%)
Nov 10, 2009	15.24	15.37	15.24	15.33	4,998	-0.14(-0.90%)
Nov 09, 2009	15.41	15.51	15.41	15.47	148,908	+0.11(+0.73%)
Nov 06, 2009	15.31	15.41	15.31	15.36	46,549	+0.02(+0.15%)
Nov 05, 2009	15.47	15.47	15.21	15.33	24,071	-0.20(-1.28%)
Nov 04, 2009	15.56	15.56	15.53	15.53	1,057	+0.08(+0.55%)
Nov 03, 2009	15.55	15.55	15.45	15.45	35,834	-0.09(-0.60%)
Nov 02, 2009	15.40	15.60	15.40	15.54	10,367	+0.17(+1.14%)
Oct 30, 2009	15.46	16.60	15.37	15.37	4,173	-0.09(-0.59%)
Oct 29, 2009	15.55	15.95	15.36	15.46	36,541	-0.08(-0.51%)
Oct 28, 2009	15.61	15.61	15.53	15.54	22,088	-0.06(-0.41%)
Oct 27, 2009	15.56	15.60	15.56	15.60	2,796	+0.09(+0.60%)
Oct 26, 2009	15.58	15.58	15.51	15.51	11,194	-0.16(-1.01%)
Oct 23, 2009	15.67	15.67	15.67	15.67	5,794	+0.00(+0.03%)
Oct 22, 2009	15.62	15.66	15.62	15.66	3,618	-0.01(-0.07%)
Oct 21, 2009	15.64	15.68	15.64	15.67	6,074	+0.10(+0.64%)
Oct 20, 2009	15.56	15.62	15.56	15.57	15,031	+0.19(+1.25%)
Oct 19, 2009	15.32	15.38	14.80	15.38	31,381	+0.05(+0.33%)
Oct 16, 2009	15.38	15.41	15.32	15.33	3,386	-0.10(-0.63%)
Oct 15, 2009	15.32	15.45	15.32	15.43	22,116	+0.04(+0.27%)
Oct 14, 2009	15.38	15.41	15.38	15.38	23,512	-0.02(-0.14%)
Oct 13, 2009	15.31	15.41	15.27	15.41	18,680	+0.06(+0.42%)
Oct 12, 2009	15.53	15.57	15.32	15.34	20,598	-0.11(-0.69%)
Oct 09, 2009	15.83	15.83	15.32	15.45	28,277	-0.30(-1.89%)
Oct 08, 2009	15.97	15.97	15.75	15.75	42,686	-0.12(-0.74%)
Oct 07, 2009	15.75	15.88	15.75	15.86	5,026	+0.14(+0.89%)
Oct 06, 2009	15.72	15.77	15.64	15.72	1,861	-0.02(-0.14%)
Oct 05, 2009	15.79	15.84	15.75	15.75	2,699	+0.00(+0.00%)
Oct 02, 2009	15.75	15.79	15.71	15.75	16,096	-0.07(-0.43%)
Oct 01, 2009	15.72	15.81	15.68	15.81	4,311	-0.02(-0.11%)
Sep 30, 2009	15.81	16.37	15.55	15.83	20,445	+0.00(+0.03%)
Sep 29, 2009	15.84	16.20	15.74	15.83	32,770	-0.17(-1.06%)
Sep 28, 2009	15.92	16.00	15.84	16.00	9,027	+0.14(+0.89%)
Sep 25, 2009	15.75	15.86	15.75	15.86	3,165	+0.06(+0.40%)
Sep 24, 2009	15.73	15.79	15.63	15.79	4,241	+0.06(+0.38%)
Sep 23, 2009	15.70	15.75	15.36	15.73	38,630	+0.13(+0.82%)
Sep 22, 2009	15.65	15.69	15.60	15.61	12,016	+0.05(+0.33%)
Sep 21, 2009	15.71	15.71	15.55	15.55	6,579	-0.11(-0.68%)
Sep 18, 2009	15.73	15.73	15.61	15.66	1,243	-0.01(-0.09%)
Sep 17, 2009	15.65	15.70	15.53	15.68	6,471	+0.04(+0.24%)
Sep 16, 2009	15.61	15.68	15.49	15.64	5,282	-0.00(-0.01%)
Sep 15, 2009	15.54	15.67	15.54	15.64	9,079	+0.10(+0.63%)
Sep 14, 2009	15.47	15.58	15.47	15.54	5,348	-0.15(-0.98%)
Sep 11, 2009	15.68	15.70	15.52	15.70	1,409	+0.10(+0.63%)
Sep 10, 2009	15.38	15.60	15.38	15.60	12,510	+0.29(+1.92%)
Sep 09, 2009	15.24	15.31	15.13	15.30	16,352	+0.23(+1.52%)
Sep 08, 2009	15.25	15.33	15.01	15.07	53,023	-0.31(-1.99%)
Sep 04, 2009	15.43	15.45	15.32	15.38	8,212	-0.13(-0.85%)
Sep 03, 2009	15.48	15.56	15.48	15.51	8,388	+0.03(+0.21%)
Sep 02, 2009	15.38	15.58	15.38	15.48	3,642	-0.07(-0.48%)
Aug 31, 2009	15.55	15.55	15.55	15.55	0	+0.03(+0.19%)
Aug 28, 2009	15.36	15.52	15.36	15.52	5,204	+0.17(+1.08%)
Aug 27, 2009	15.29	15.36	15.29	15.36	8,012	+0.01(+0.06%)
Aug 26, 2009	15.29	15.35	15.29	15.35	1,886	+0.07(+0.47%)
Aug 25, 2009	15.28	15.39	15.28	15.28	6,844	-0.02(-0.14%)
Aug 24, 2009	15.17	15.30	15.14	15.30	10,503	+0.27(+1.80%)
Aug 21, 2009	15.27	15.33	15.00	15.03	69,716	-0.36(-2.34%)
Aug 20, 2009	15.35	15.40	15.33	15.39	7,446	+0.00(+0.00%)
Aug 19, 2009	15.32	15.43	15.32	15.39	13,447	+0.09(+0.57%)
Aug 18, 2009	15.32	15.38	15.21	15.30	31,830	-0.12(-0.76%)
Aug 17, 2009	15.33	15.42	15.30	15.42	10,611	+0.14(+0.95%)
Aug 14, 2009	15.09	15.34	15.09	15.27	27,022	+0.05(+0.34%)
Aug 13, 2009	15.15	16.04	15.04	15.22	100,653	+0.21(+1.42%)
Aug 12, 2009	15.12	15.24	14.92	15.01	14,054	-0.01(-0.09%)
Aug 11, 2009	15.31	15.57	15.01	15.02	28,749	-0.20(-1.33%)
Aug 10, 2009	15.11	15.23	15.04	15.23	6,913	+0.20(+1.35%)
Aug 07, 2009	15.04	15.11	15.01	15.02	12,171	-0.10(-0.65%)
Aug 06, 2009	15.03	15.19	15.03	15.12	3,075	+0.20(+1.37%)
Aug 05, 2009	15.08	15.11	14.90	14.92	11,556	-0.24(-1.57%)
Aug 04, 2009	15.34	15.34	14.98	15.15	11,598	-0.09(-0.58%)
Aug 03, 2009	15.22	15.28	15.13	15.24	14,888	-0.01(-0.06%)
Jul 31, 2009	15.16	15.38	15.16	15.25	28,044	+0.10(+0.67%)
Jul 30, 2009	14.92	15.15	14.81	15.15	38,517	+0.25(+1.66%)
Jul 29, 2009	14.76	15.15	14.68	14.90	40,844	+0.31(+2.10%)
Jul 28, 2009	14.54	14.84	14.49	14.60	32,765	+0.19(+1.30%)
Jul 27, 2009	14.36	14.41	14.32	14.41	8,071	-0.05(-0.35%)
Jul 24, 2009	14.41	15.28	14.36	14.46	2,786	+0.01(+0.06%)
Jul 23, 2009	14.46	14.51	14.38	14.45	7,437	+0.01(+0.06%)
Jul 22, 2009	14.50	14.50	14.43	14.44	4,194	-0.04(-0.29%)
Jul 21, 2009	14.38	14.67	14.24	14.49	15,022	+0.12(+0.83%)
Jul 20, 2009	14.20	14.41	14.20	14.37	5,484	+0.20(+1.38%)
Jul 17, 2009	14.26	14.27	14.17	14.17	7,871	-0.15(-1.04%)
Jul 16, 2009	14.11	14.32	14.11	14.32	4,431	+0.19(+1.32%)
Jul 15, 2009	14.16	14.23	14.07	14.13	17,270	+0.03(+0.21%)
Jul 14, 2009	14.28	14.31	13.98	14.10	36,151	-0.27(-1.87%)
Jul 13, 2009	14.40	15.07	14.34	14.37	20,248	+0.07(+0.52%)
Jul 10, 2009	14.27	14.36	14.22	14.30	7,425	+0.14(+0.97%)
Jul 09, 2009	14.27	14.30	14.16	14.16	8,292	-0.24(-1.68%)
Jul 08, 2009	14.21	14.40	14.21	14.40	8,710	+0.18(+1.28%)
Jul 07, 2009	14.19	14.24	14.12	14.22	5,789	+0.09(+0.61%)
Jul 06, 2009	14.11	14.18	14.07	14.13	17,369	-0.03(-0.19%)
Jul 02, 2009	14.15	14.20	14.15	14.16	8,898	+0.12(+0.83%)
Jul 01, 2009	14.12	14.16	13.89	14.04	7,072	-0.19(-1.32%)
Jun 30, 2009	14.15	14.27	14.15	14.23	3,064	+0.08(+0.57%)
Jun 29, 2009	14.04	14.15	14.04	14.15	11,807	-0.06(-0.41%)
Jun 26, 2009	14.02	14.47	14.02	14.21	10,764	+0.06(+0.40%)
Jun 25, 2009	14.01	14.17	14.01	14.15	1,621	+0.19(+1.38%)
Jun 24, 2009	13.90	13.96	13.90	13.96	1,174	+0.06(+0.43%)
Jun 23, 2009	13.79	13.90	13.77	13.90	9,258	+0.07(+0.49%)
Jun 22, 2009	13.86	13.86	13.83	13.83	2,396	-0.04(-0.31%)
Jun 19, 2009	13.87	13.89	13.87	13.87	4,229	-0.03(-0.21%)
Jun 18, 2009	14.03	14.04	13.90	13.90	12,512	-0.20(-1.42%)
Jun 17, 2009	14.08	14.17	14.08	14.10	5,287	+0.06(+0.42%)
Jun 16, 2009	14.15	14.17	14.04	14.04	8,210	+0.06(+0.46%)
Jun 15, 2009	14.02	14.03	13.98	13.98	8,341	-0.04(-0.30%)
Jun 12, 2009	14.02	14.07	14.00	14.02	8,459	+0.07(+0.49%)
Jun 11, 2009	13.94	14.01	13.94	13.95	1,778	+0.01(+0.09%)
Jun 10, 2009	13.96	13.96	13.94	13.94	1,174	+0.10(+0.73%)
Jun 09, 2009	13.78	13.88	13.77	13.84	3,566	-0.01(-0.05%)
Jun 08, 2009	13.87	13.87	13.85	13.85	4,805	+0.00(+0.03%)
Jun 05, 2009	13.83	13.86	13.83	13.84	8,750	-0.01(-0.09%)
Jun 04, 2009	13.75	13.87	13.75	13.86	2,537	+0.13(+0.96%)
Jun 03, 2009	13.66	13.72	13.66	13.72	1,409	+0.04(+0.32%)
Jun 02, 2009	13.55	13.68	13.55	13.68	1,409	-0.01(-0.04%)
Jun 01, 2009	13.53	13.69	13.49	13.69	6,882	+0.05(+0.37%)
May 29, 2009	13.54	13.65	13.54	13.64	6,696	+0.19(+1.39%)
May 28, 2009	13.27	13.45	13.26	13.45	12,146	+0.17(+1.28%)
May 27, 2009	13.46	13.46	13.28	13.28	31,376	-0.08(-0.60%)
May 26, 2009	13.44	13.44	13.32	13.36	9,899	+0.02(+0.13%)
May 22, 2009	13.38	13.39	13.32	13.34	13,182	-0.06(-0.42%)
May 21, 2009	13.51	13.53	13.36	13.40	13,041	-0.14(-1.00%)
May 20, 2009	13.49	13.53	13.49	13.53	10,336	+0.03(+0.25%)
May 19, 2009	13.45	13.52	13.45	13.50	16,112	+0.05(+0.39%)
May 18, 2009	13.31	13.48	13.29	13.45	16,848	+0.15(+1.11%)
May 15, 2009	13.31	13.31	13.30	13.30	8,560	+0.00(+0.00%)
May 14, 2009	13.30	13.30	13.27	13.30	17,137	+0.00(+0.00%)
May 13, 2009	13.28	13.32	13.25	13.30	9,352	+0.03(+0.21%)
May 12, 2009	13.28	13.28	13.27	13.27	2,213	-0.01(-0.05%)
May 11, 2009	13.32	13.32	13.28	13.28	1,919	+0.01(+0.06%)
May 08, 2009	13.28	13.28	13.27	13.27	18,431	+0.01(+0.10%)
May 07, 2009	13.26	13.26	13.26	13.26	35,550	+0.00(+0.00%)
May 06, 2009	13.26	13.26	13.26	13.26	145,468	+0.02(+0.16%)
May 05, 2009	13.24	13.24	13.24	13.24	328	+0.00(+0.00%)
Apr 30, 2009	13.24	13.24	13.24	13.24	0	+0.00(+0.00%)
Apr 29, 2009	13.24	13.28	13.22	13.24	8,196	+0.04(+0.32%)
Apr 27, 2009	13.19	13.19	13.19	13.19	704	+0.00(+0.00%)
Apr 24, 2009	13.19	13.19	13.19	13.19	3,080	+0.00(+0.00%)
Apr 22, 2009	13.19	13.19	13.19	13.19	11,983	+0.00(+0.00%)
Apr 21, 2009	13.19	13.21	13.19	13.19	36,017	+0.11(+0.81%)
Apr 20, 2009	13.15	13.15	13.09	13.09	28,930	-0.04(-0.32%)
Apr 17, 2009	13.13	13.13	13.13	13.13	1,553	-0.00(-0.03%)
Apr 16, 2009	13.12	13.18	13.12	13.13	7,989	+0.00(+0.03%)
Apr 15, 2009	13.13	13.13	13.13	13.13	23,497	+0.15(+1.15%)
Apr 14, 2009	12.98	13.00	12.98	12.98	8,694	+0.01(+0.10%)
Apr 13, 2009	12.97	12.97	12.92	12.97	5,230	+0.07(+0.56%)
Apr 09, 2009	12.92	12.92	12.89	12.89	10,151	+0.00(+0.03%)
Apr 08, 2009	12.89	12.89	12.89	12.89	2,878	-0.02(-0.19%)
Apr 07, 2009	12.92	12.92	12.92	12.92	575	+0.01(+0.10%)
Apr 06, 2009	12.97	12.97	12.90	12.90	2,114	-0.01(-0.10%)
Apr 02, 2009	12.97	12.92	12.92	12.92	3,994	+0.00(+0.00%)
Apr 01, 2009	12.92	12.92	12.92	12.92	540	+0.01(+0.10%)
Mar 31, 2009	12.90	12.90	12.90	12.90	22,205	+0.00(+0.00%)
Mar 30, 2009	13.00	13.00	12.90	12.90	18,798	+0.03(+0.21%)
Mar 26, 2009	12.84	12.88	12.34	12.88	8,341	-0.01(-0.09%)
Mar 25, 2009	12.91	12.91	12.89	12.89	4,953	-0.03(-0.25%)
Mar 23, 2009	12.92	12.92	12.92	12.92	0	+0.01(+0.10%)
Mar 20, 2009	12.89	12.91	12.89	12.91	3,712	+0.00(+0.00%)
Mar 19, 2009	12.91	12.91	12.91	12.91	4,976	+0.10(+0.76%)
Mar 18, 2009	12.77	12.81	12.77	12.81	3,348	-0.09(-0.66%)
Mar 17, 2009	12.83	12.89	12.83	12.89	4,699	+0.00(+0.00%)
Mar 16, 2009	12.85	12.89	12.85	12.89	2,204	+0.02(+0.17%)
Mar 13, 2009	12.94	12.96	12.87	12.87	0	+0.04(+0.33%)
Mar 12, 2009	12.87	12.87	12.83	12.83	10,574	-0.27(-2.05%)

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.