Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.39	15.49	15.37	15.37	3,949	+0.05(+0.31%)
Apr 28, 2011	15.28	15.39	15.28	15.33	2,141	+0.16(+1.04%)
Apr 27, 2011	15.27	15.31	15.17	15.17	4,289	+0.02(+0.10%)
Apr 26, 2011	15.39	15.39	15.13	15.15	3,771	-0.10(-0.67%)
Apr 25, 2011	15.34	15.44	14.98	15.25	5,800	-0.02(-0.16%)
Apr 21, 2011	15.33	15.36	14.63	15.28	12,688	-0.28(-1.81%)
Apr 20, 2011	16.01	16.01	15.18	15.56	9,275	-0.35(-2.17%)
Apr 19, 2011	16.36	16.36	15.91	15.91	6,174	-0.25(-1.56%)
Apr 18, 2011	15.84	16.30	15.72	16.16	13,508	-0.10(-0.63%)
Apr 15, 2011	16.11	16.26	16.06	16.26	8,496	+0.18(+1.13%)
Apr 14, 2011	15.99	16.33	15.77	16.08	6,672	+0.17(+1.09%)
Apr 13, 2011	15.26	15.94	15.26	15.91	21,143	+0.65(+4.28%)
Apr 12, 2011	15.25	15.44	15.03	15.25	3,355	-0.00(-0.00%)
Apr 11, 2011	15.41	15.73	15.03	15.26	11,900	-0.26(-1.67%)
Apr 08, 2011	16.00	16.00	15.34	15.51	2,306	-0.49(-3.04%)
Apr 07, 2011	16.11	16.41	15.82	16.00	5,274	-0.20(-1.26%)
Apr 06, 2011	16.17	16.30	15.64	16.21	8,672	+0.36(+2.28%)
Apr 05, 2011	15.18	16.23	14.90	15.84	21,613	+0.19(+1.20%)
Apr 04, 2011	15.56	15.66	15.22	15.66	22,965	+0.71(+4.72%)
Apr 01, 2011	14.97	15.08	14.64	14.95	5,870	-0.14(-0.92%)
Mar 31, 2011	14.85	15.09	14.58	15.09	10,014	+0.26(+1.75%)
Mar 30, 2011	14.83	15.68	14.56	14.83	25,236	-0.89(-5.64%)
Mar 29, 2011	15.80	15.87	15.38	15.72	2,869	-0.13(-0.85%)
Mar 28, 2011	15.87	16.29	15.68	15.85	25,123	-0.06(-0.39%)
Mar 25, 2011	15.92	16.29	15.09	15.91	16,813	+0.07(+0.45%)
Mar 24, 2011	16.06	16.43	15.00	15.84	33,516	+0.22(+1.40%)
Mar 23, 2011	15.40	15.75	14.93	15.63	28,171	+0.29(+1.90%)
Mar 22, 2011	14.41	15.52	14.37	15.33	38,079	+0.45(+3.01%)
Mar 21, 2011	15.52	15.95	14.07	14.89	117,123	-0.09(-0.63%)
Mar 18, 2011	15.24	15.32	14.70	14.98	42,954	-0.19(-1.24%)
Mar 17, 2011	14.86	15.17	14.56	15.17	84,325	+1.20(+8.61%)
Mar 16, 2011	12.91	15.55	12.91	13.97	219,966	+2.08(+17.53%)
Mar 15, 2011	12.14	12.14	11.67	11.88	6,477	+0.09(+0.80%)
Mar 14, 2011	12.17	12.17	11.69	11.79	13,811	-0.07(-0.60%)
Mar 10, 2011	11.86	11.86	11.86	11.86	0	-0.36(-2.96%)
Mar 09, 2011	12.28	12.34	11.92	12.22	4,987	+0.04(+0.32%)
Mar 08, 2011	12.00	12.43	11.91	12.18	9,769	+0.24(+1.97%)
Mar 07, 2011	11.90	11.98	11.90	11.95	2,671	+0.07(+0.60%)
Mar 04, 2011	11.70	11.88	11.69	11.88	2,399	+0.05(+0.40%)
Mar 03, 2011	11.88	11.88	11.83	11.83	1,489	+0.04(+0.33%)
Mar 02, 2011	11.95	11.95	11.69	11.79	1,491	-0.02(-0.16%)
Mar 01, 2011	11.75	11.93	11.71	11.81	2,814	-0.07(-0.57%)
Feb 28, 2011	11.85	11.88	11.66	11.88	1,590	+0.22(+1.89%)
Feb 25, 2011	11.66	11.80	11.66	11.66	4,459	-0.05(-0.40%)
Feb 24, 2011	11.76	11.90	11.70	11.70	2,507	-0.09(-0.80%)
Feb 23, 2011	11.93	11.94	11.55	11.80	4,108	-0.10(-0.87%)
Feb 22, 2011	11.61	11.95	11.61	11.90	8,804	+0.35(+3.01%)
Feb 18, 2011	11.55	11.66	11.55	11.55	2,163	-0.11(-0.94%)
Feb 17, 2011	11.59	11.66	11.59	11.66	648	+0.11(+0.95%)
Feb 16, 2011	11.67	11.67	11.41	11.55	7,232	-0.12(-1.01%)
Feb 15, 2011	11.69	11.79	11.63	11.67	2,902	+0.04(+0.34%)
Feb 14, 2011	11.72	11.73	11.63	11.63	3,822	-0.16(-1.33%)
Feb 11, 2011	11.80	11.80	11.63	11.79	1,777	-0.07(-0.60%)
Feb 10, 2011	11.76	11.86	11.76	11.86	2,671	-0.01(-0.07%)
Feb 09, 2011	11.77	11.87	11.77	11.87	3,180	+0.04(+0.33%)
Feb 08, 2011	11.68	11.83	11.63	11.83	4,529	+0.12(+1.01%)
Feb 07, 2011	11.59	11.71	11.59	11.71	1,787	-0.09(-0.80%)
Feb 04, 2011	11.59	11.80	11.59	11.80	1,272	+0.14(+1.16%)
Feb 03, 2011	11.79	11.89	11.42	11.67	3,686	-0.16(-1.34%)
Feb 02, 2011	11.89	11.89	11.79	11.83	4,524	-0.04(-0.33%)
Feb 01, 2011	11.79	11.87	11.79	11.87	318	+0.08(+0.67%)
Jan 31, 2011	11.94	11.94	11.79	11.79	3,051	-0.16(-1.32%)
Jan 28, 2011	11.85	11.95	11.85	11.95	3,829	+0.16(+1.33%)
Jan 27, 2011	11.73	11.87	11.73	11.79	5,513	+0.28(+2.39%)
Jan 26, 2011	11.76	11.76	11.51	11.51	636	+0.31(+2.81%)
Jan 25, 2011	11.20	11.20	11.20	11.20	667	-0.12(-1.04%)
Jan 24, 2011	11.33	11.33	11.32	11.32	636	+0.08(+0.70%)
Jan 21, 2011	11.16	11.52	11.16	11.24	1,655	-0.08(-0.69%)
Jan 20, 2011	11.65	11.65	11.32	11.32	843	-0.13(-1.17%)
Jan 19, 2011	11.47	11.47	11.45	11.45	1,056	-0.21(-1.79%)
Jan 18, 2011	11.77	11.77	11.66	11.66	2,229	-0.03(-0.26%)
Jan 14, 2011	11.84	11.84	11.69	11.69	890	+0.04(+0.36%)
Jan 13, 2011	11.44	11.65	11.44	11.65	3,206	+0.25(+2.21%)
Jan 12, 2011	11.39	11.52	11.39	11.40	5,439	+0.06(+0.56%)
Jan 11, 2011	11.40	11.43	11.25	11.33	3,091	+0.16(+1.48%)
Jan 10, 2011	11.29	11.29	11.14	11.17	11,260	+0.02(+0.21%)
Jan 07, 2011	11.25	11.25	11.14	11.14	5,216	-0.10(-0.86%)
Jan 06, 2011	11.32	11.40	11.24	11.24	5,598	-0.08(-0.67%)
Jan 05, 2011	11.58	11.58	11.00	11.32	15,206	-0.35(-3.03%)
Jan 04, 2011	11.92	11.92	11.59	11.67	25,814	+0.09(+0.75%)
Jan 03, 2011	12.01	12.01	11.58	11.58	10,695	-0.20(-1.73%)
Dec 31, 2010	11.64	11.79	11.58	11.79	2,417	+0.18(+1.56%)
Dec 30, 2010	11.67	11.79	11.58	11.61	4,432	+0.05(+0.48%)
Dec 29, 2010	11.99	11.99	11.54	11.55	6,025	-0.24(-2.06%)
Dec 28, 2010	11.50	12.14	11.50	11.80	2,786	-0.25(-2.11%)
Dec 27, 2010	11.78	12.49	11.68	12.05	24,297	+0.39(+3.33%)
Dec 23, 2010	11.47	11.66	11.47	11.66	3,291	+0.13(+1.15%)
Dec 22, 2010	11.58	11.66	11.29	11.53	2,915	-0.14(-1.21%)
Dec 21, 2010	10.77	11.77	10.77	11.67	25,951	+0.95(+8.87%)
Dec 20, 2010	10.92	10.96	10.72	10.72	4,515	-0.28(-2.57%)
Dec 17, 2010	10.79	11.12	10.49	11.00	30,305	+0.29(+2.71%)
Dec 16, 2010	10.63	10.73	10.41	10.71	29,735	+0.18(+1.72%)
Dec 15, 2010	10.40	10.69	10.38	10.53	35,407	+0.35(+3.48%)
Dec 14, 2010	10.11	10.18	10.11	10.18	1,194	+0.06(+0.62%)
Dec 13, 2010	10.15	10.15	10.11	10.11	5,545	-0.02(-0.23%)
Dec 10, 2010	10.04	10.15	10.03	10.14	6,489	+0.08(+0.78%)
Dec 09, 2010	9.981	10.10	9.981	10.06	6,681	+0.03(+0.31%)
Dec 08, 2010	10.02	10.20	10.02	10.03	7,743	+0.01(+0.08%)
Dec 07, 2010	10.11	10.12	10.02	10.02	6,275	+0.01(+0.12%)
Dec 06, 2010	10.02	10.12	9.981	10.01	8,836	-0.01(-0.12%)
Dec 03, 2010	9.903	10.02	9.903	10.02	1,017	+0.03(+0.31%)
Dec 02, 2010	10.11	10.11	9.879	9.989	3,130	-0.03(-0.31%)
Dec 01, 2010	9.895	10.02	9.863	10.02	2,386	+0.00(+0.00%)
Nov 30, 2010	10.11	10.13	10.02	10.02	2,926	+0.22(+2.25%)
Nov 29, 2010	10.23	10.37	9.706	9.801	17,809	-0.42(-4.08%)
Nov 26, 2010	10.22	10.22	10.22	10.22	762	-0.05(-0.54%)
Nov 24, 2010	10.28	10.27	10.27	10.27	6,934	+0.06(+0.62%)
Nov 23, 2010	10.08	10.27	9.934	10.21	7,379	+0.07(+0.70%)
Nov 22, 2010	9.832	10.29	9.785	10.14	15,310	+0.33(+3.37%)
Nov 19, 2010	9.895	10.04	9.746	9.808	4,198	+0.03(+0.32%)
Nov 18, 2010	9.828	9.942	9.777	9.777	15,306	-0.17(-1.66%)
Nov 17, 2010	10.10	10.10	9.824	9.942	1,857	-0.15(-1.48%)
Nov 16, 2010	10.02	10.17	9.824	10.09	13,284	+0.01(+0.08%)
Nov 15, 2010	10.06	10.08	9.911	10.08	3,240	+0.02(+0.23%)
Nov 12, 2010	10.26	10.48	10.06	10.06	5,959	-0.08(-0.78%)
Nov 11, 2010	10.28	10.67	10.10	10.14	18,088	-0.15(-1.45%)
Nov 10, 2010	10.34	10.76	10.26	10.29	5,169	-0.08(-0.76%)
Nov 09, 2010	10.56	10.73	10.28	10.37	2,544	-0.16(-1.49%)
Nov 08, 2010	10.68	10.73	10.27	10.52	3,441	-0.09(-0.82%)
Nov 05, 2010	10.41	10.73	10.30	10.61	5,744	+0.24(+2.31%)
Nov 04, 2010	10.67	10.73	10.36	10.37	3,168	-0.04(-0.34%)
Nov 03, 2010	10.61	10.76	10.41	10.41	1,884	-0.20(-1.93%)
Nov 02, 2010	10.63	10.63	10.30	10.61	3,113	-0.09(-0.81%)
Nov 01, 2010	10.61	10.77	10.59	10.70	3,696	+0.09(+0.82%)
Oct 29, 2010	10.26	11.00	10.26	10.61	37,096	+0.59(+5.88%)
Oct 28, 2010	9.777	10.02	9.777	10.02	15,389	+0.24(+2.49%)
Oct 27, 2010	9.651	9.777	9.636	9.777	2,380	+0.14(+1.47%)
Oct 25, 2010	9.431	9.636	9.431	9.636	1,094	+0.13(+1.41%)
Oct 22, 2010	9.368	9.502	9.321	9.502	2,926	-0.02(-0.25%)
Oct 21, 2010	9.793	9.793	9.368	9.525	1,145	+0.12(+1.25%)
Oct 20, 2010	9.360	9.746	9.360	9.408	2,926	-0.30(-3.08%)
Oct 19, 2010	9.510	9.706	9.431	9.706	4,686	+0.24(+2.57%)
Oct 18, 2010	9.431	9.777	9.431	9.463	7,001	+0.02(+0.25%)
Oct 15, 2010	9.439	9.439	9.439	9.439	127	-0.04(-0.41%)
Oct 14, 2010	9.431	9.588	9.305	9.478	4,580	+0.19(+2.03%)
Oct 13, 2010	9.353	9.353	9.290	9.290	1,717	+0.00(+0.00%)
Oct 11, 2010	9.400	9.290	9.290	9.290	5,598	-0.09(-1.01%)
Oct 08, 2010	9.203	9.431	9.156	9.384	5,856	+0.11(+1.19%)
Oct 07, 2010	9.250	9.274	9.250	9.274	508	-0.06(-0.59%)
Oct 06, 2010	9.353	9.353	9.235	9.329	2,502	-0.04(-0.42%)
Oct 05, 2010	9.480	9.480	9.243	9.368	3,066	-0.02(-0.25%)
Oct 04, 2010	9.243	9.431	9.235	9.392	15,316	+0.15(+1.62%)
Oct 01, 2010	9.502	9.549	9.243	9.243	3,402	-0.11(-1.18%)
Sep 30, 2010	9.313	9.361	9.313	9.353	4,453	+0.04(+0.42%)
Sep 29, 2010	9.274	9.313	9.274	9.313	2,926	-0.10(-1.09%)
Sep 28, 2010	9.353	9.431	9.353	9.415	3,304	+0.06(+0.59%)
Sep 27, 2010	9.478	9.478	9.353	9.360	3,113	-0.04(-0.42%)
Sep 24, 2010	9.518	9.518	9.156	9.400	13,997	-0.10(-1.08%)
Sep 23, 2010	9.895	9.895	9.478	9.502	508	+0.05(+0.50%)
Sep 22, 2010	9.926	9.926	9.455	9.455	1,029	-0.02(-0.25%)
Sep 21, 2010	9.305	9.478	9.305	9.478	4,167	-0.33(-3.37%)
Sep 20, 2010	9.694	9.824	9.667	9.808	2,213	+0.14(+1.46%)
Sep 16, 2010	9.667	9.667	9.667	9.667	1,526	+0.00(+0.00%)
Sep 15, 2010	9.895	9.895	9.667	9.667	5,156	-0.06(-0.65%)
Sep 14, 2010	9.683	9.730	9.683	9.730	2,163	+0.06(+0.65%)
Sep 13, 2010	9.667	9.824	9.667	9.667	4,198	+0.00(+0.00%)
Sep 10, 2010	9.824	9.824	9.667	9.667	16,543	-0.16(-1.60%)
Sep 09, 2010	9.824	9.832	9.824	9.824	1,017	+0.00(+0.00%)
Sep 08, 2010	9.746	9.863	9.667	9.824	4,653	+0.08(+0.81%)
Sep 07, 2010	9.667	9.801	9.667	9.746	2,836	+0.08(+0.81%)
Sep 03, 2010	9.431	9.667	9.431	9.667	4,007	+0.16(+1.65%)
Sep 02, 2010	9.510	9.510	9.510	9.510	381	+0.07(+0.75%)
Sep 01, 2010	9.431	9.510	9.431	9.439	3,413	-0.23(-2.36%)
Aug 31, 2010	9.667	9.667	9.463	9.667	4,393	+0.00(+0.00%)
Aug 30, 2010	9.628	9.667	9.549	9.667	2,408	+0.00(+0.00%)
Aug 27, 2010	9.667	9.667	9.431	9.667	6,237	+0.24(+2.50%)
Aug 26, 2010	9.423	9.449	9.305	9.431	2,937	+0.31(+3.36%)
Aug 25, 2010	8.975	9.353	8.975	9.125	3,605	-0.02(-0.17%)
Aug 24, 2010	9.070	9.140	9.070	9.140	2,003	-0.26(-2.76%)
Aug 23, 2010	9.298	9.431	9.298	9.400	5,441	+0.12(+1.27%)
Aug 20, 2010	9.046	9.431	9.046	9.282	5,782	+0.24(+2.70%)
Aug 19, 2010	9.038	9.038	8.998	9.038	2,640	+0.08(+0.88%)
Aug 18, 2010	8.967	9.180	8.960	8.960	1,876	-0.01(-0.09%)
Aug 17, 2010	8.991	9.038	8.952	8.967	6,734	-0.07(-0.78%)
Aug 16, 2010	8.991	9.038	8.991	9.038	508	-0.04(-0.39%)
Aug 13, 2010	9.423	9.431	8.920	9.074	13,022	-0.20(-2.16%)
Aug 12, 2010	9.321	9.431	9.274	9.274	2,227	-0.16(-1.67%)
Aug 10, 2010	9.431	9.431	9.431	9.431	4,580	-0.02(-0.17%)
Aug 09, 2010	9.636	9.643	9.379	9.447	1,928	-0.07(-0.74%)
Aug 06, 2010	9.604	9.604	9.423	9.518	558	-0.05(-0.49%)
Aug 05, 2010	9.651	9.667	9.423	9.565	2,666	+0.20(+2.10%)
Aug 04, 2010	9.431	9.431	9.266	9.368	1,017	+0.03(+0.34%)
Aug 03, 2010	9.282	9.392	9.266	9.337	5,288	-0.01(-0.08%)
Aug 02, 2010	9.443	9.443	9.329	9.345	5,598	-0.02(-0.17%)
Jul 30, 2010	9.646	9.646	9.360	9.360	718	-0.12(-1.24%)
Jul 29, 2010	9.447	9.620	9.329	9.478	3,366	+0.03(+0.33%)
Jul 28, 2010	9.510	9.518	9.431	9.447	10,512	-0.06(-0.66%)
Jul 27, 2010	9.541	9.643	9.510	9.510	1,272	+0.00(+0.00%)
Jul 26, 2010	9.580	9.730	9.423	9.510	2,137	-0.02(-0.25%)
Jul 23, 2010	9.753	9.753	9.337	9.533	17,398	+0.02(+0.17%)
Jul 22, 2010	9.801	9.801	9.510	9.518	763	-0.30(-3.04%)
Jul 20, 2010	9.282	9.816	9.816	9.816	9,033	-0.23(-2.27%)
Jul 19, 2010	10.11	10.37	9.832	10.04	11,515	+0.30(+3.06%)
Jul 15, 2010	9.730	9.746	9.746	9.746	2,926	+0.08(+0.85%)
Jul 14, 2010	9.651	10.04	9.557	9.663	7,447	+0.11(+1.19%)
Jul 13, 2010	9.557	9.651	9.549	9.549	2,850	+0.04(+0.41%)
Jul 12, 2010	9.596	9.667	9.510	9.510	1,277	-0.12(-1.22%)
Jul 09, 2010	9.722	9.730	9.628	9.628	2,138	+0.04(+0.41%)
Jul 08, 2010	9.588	9.588	9.588	9.588	1,145	+0.00(+0.00%)
Jul 07, 2010	9.431	9.620	9.431	9.588	2,435	+0.09(+0.99%)
Jul 06, 2010	9.549	9.557	9.431	9.494	4,039	-0.02(-0.17%)
Jul 02, 2010	9.478	9.658	9.478	9.510	5,177	-0.12(-1.22%)
Jul 01, 2010	9.628	9.628	9.510	9.628	2,671	+0.03(+0.33%)
Jun 30, 2010	9.502	9.714	9.431	9.596	8,120	+0.02(+0.16%)
Jun 29, 2010	9.471	9.698	9.455	9.580	4,880	-0.27(-2.71%)
Jun 25, 2010	10.19	10.19	9.596	9.848	11,595	-0.35(-3.39%)
Jun 24, 2010	9.981	10.22	9.981	10.19	7,234	+0.36(+3.68%)
Jun 23, 2010	10.06	10.06	9.832	9.832	3,471	-0.16(-1.57%)
Jun 22, 2010	9.982	10.06	9.982	9.989	1,110	-0.07(-0.70%)
Jun 21, 2010	10.03	10.29	10.03	10.06	1,526	-0.08(-0.78%)
Jun 18, 2010	10.02	10.14	9.981	10.14	1,145	+0.19(+1.90%)
Jun 17, 2010	9.903	10.11	9.848	9.950	3,761	+0.05(+0.48%)
Jun 16, 2010	10.02	10.14	9.871	9.903	4,798	+0.06(+0.64%)
Jun 15, 2010	10.13	10.14	9.793	9.840	5,729	+0.06(+0.56%)
Jun 14, 2010	10.13	10.14	9.667	9.785	8,420	-0.35(-3.49%)
Jun 11, 2010	9.808	10.29	9.808	10.14	7,342	+0.49(+5.05%)
Jun 10, 2010	10.05	10.05	9.628	9.651	1,654	-0.09(-0.97%)
Jun 09, 2010	9.895	10.02	9.746	9.746	3,417	-0.02(-0.24%)
Jun 08, 2010	9.958	9.973	9.596	9.769	1,622	+0.03(+0.32%)
Jun 07, 2010	9.824	9.824	9.588	9.738	1,526	-0.09(-0.88%)
Jun 04, 2010	9.973	10.01	9.824	9.824	1,908	-0.01(-0.08%)
Jun 03, 2010	9.950	9.950	9.832	9.832	1,017	+0.01(+0.08%)
Jun 02, 2010	9.887	9.981	9.816	9.824	2,608	+0.00(+0.00%)
Jun 01, 2010	9.895	9.895	9.753	9.824	4,791	+0.08(+0.81%)
May 28, 2010	9.863	9.925	9.691	9.746	4,796	-0.12(-1.20%)
May 27, 2010	9.942	9.981	9.691	9.863	6,730	-0.04(-0.40%)
May 26, 2010	9.958	9.981	9.777	9.903	8,695	+0.42(+4.39%)
May 25, 2010	9.785	9.785	9.431	9.486	10,148	-0.37(-3.75%)
May 24, 2010	10.08	10.10	9.856	9.856	5,089	-0.22(-2.18%)
May 21, 2010	10.22	10.22	9.753	10.08	11,546	-0.14(-1.38%)
May 20, 2010	10.22	10.39	10.19	10.22	6,743	-0.15(-1.44%)
May 19, 2010	10.45	10.59	10.34	10.37	9,024	-0.09(-0.83%)
May 18, 2010	10.53	10.78	10.45	10.45	3,745	-0.17(-1.55%)
May 17, 2010	10.48	10.64	10.41	10.62	7,327	+0.17(+1.66%)
May 14, 2010	10.41	10.48	10.41	10.45	3,689	-0.01(-0.08%)
May 13, 2010	10.49	10.49	10.42	10.45	5,878	+0.03(+0.30%)
May 12, 2010	10.45	10.63	10.42	10.42	6,310	-0.28(-2.57%)
May 11, 2010	10.52	10.70	10.46	10.70	5,293	+0.03(+0.29%)
May 10, 2010	10.63	10.81	10.45	10.67	6,798	+0.06(+0.52%)
May 07, 2010	10.45	10.64	10.45	10.61	8,316	+0.16(+1.50%)
May 06, 2010	10.63	10.76	10.45	10.45	1,908	+0.08(+0.76%)
May 05, 2010	10.45	10.63	10.37	10.37	13,479	-0.17(-1.57%)
May 04, 2010	10.64	10.64	10.49	10.54	2,799	+0.03(+0.30%)

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.