Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.65	16.84	16.43	16.68	188,148	+0.04(+0.24%)
Jan 28, 2010	16.57	16.89	16.37	16.64	199,863	-0.03(-0.18%)
Jan 27, 2010	16.14	16.69	16.00	16.67	291,990	+0.42(+2.58%)
Jan 26, 2010	15.60	16.68	15.51	16.25	278,006	+0.55(+3.50%)
Jan 25, 2010	15.93	16.01	15.66	15.70	92,373	-0.18(-1.13%)
Jan 22, 2010	15.90	16.24	15.72	15.88	192,118	-0.09(-0.56%)
Jan 21, 2010	16.29	16.30	15.77	15.97	120,785	-0.34(-2.08%)
Jan 20, 2010	15.91	16.38	15.68	16.31	304,160	+0.30(+1.87%)
Jan 19, 2010	15.58	16.05	15.48	16.01	177,514	+0.45(+2.89%)
Jan 15, 2010	15.83	15.56	15.56	15.56	232,200	-0.20(-1.27%)
Jan 14, 2010	15.80	16.00	15.69	15.76	196,415	-0.10(-0.63%)
Jan 13, 2010	15.87	15.98	15.56	15.86	122,654	-0.03(-0.19%)
Jan 12, 2010	15.91	16.15	15.59	15.89	93,788	-0.09(-0.56%)
Jan 11, 2010	15.62	16.01	15.62	15.98	147,811	+0.36(+2.30%)
Jan 08, 2010	15.86	16.00	15.47	15.62	210,044	-0.38(-2.38%)
Jan 07, 2010	15.73	16.13	15.53	16.00	153,461	+0.20(+1.27%)
Jan 06, 2010	15.60	15.93	15.37	15.80	181,877	+0.24(+1.54%)
Jan 05, 2010	16.00	16.20	15.38	15.56	218,940	-0.46(-2.87%)
Jan 04, 2010	15.84	16.04	15.59	16.02	139,045	+0.40(+2.56%)
Dec 31, 2009	15.92	15.62	15.62	15.62	383,200	-0.29(-1.82%)
Dec 30, 2009	15.63	15.92	15.34	15.91	144,846	+0.33(+2.12%)
Dec 29, 2009	15.28	15.84	15.25	15.58	171,285	+0.28(+1.83%)
Dec 28, 2009	15.40	15.41	15.16	15.30	128,496	+0.00(+0.00%)
Dec 24, 2009	15.24	15.44	15.05	15.30	86,146	+0.07(+0.46%)
Dec 23, 2009	15.10	15.26	14.94	15.23	220,979	+0.18(+1.20%)
Dec 22, 2009	15.15	15.25	14.91	15.05	381,414	-0.22(-1.44%)
Dec 21, 2009	15.44	15.86	15.15	15.27	244,296	-0.16(-1.04%)
Dec 18, 2009	15.46	15.53	15.12	15.43	187,374	+0.11(+0.72%)
Dec 17, 2009	15.62	15.78	15.32	15.32	92,125	-0.30(-1.92%)
Dec 16, 2009	15.75	15.78	15.40	15.62	218,375	-0.10(-0.64%)
Dec 15, 2009	15.28	15.74	15.12	15.72	469,554	+0.37(+2.41%)
Dec 14, 2009	15.05	15.50	14.91	15.35	373,537	+0.25(+1.66%)
Dec 11, 2009	15.07	15.29	15.00	15.10	551,365	+0.03(+0.20%)
Dec 10, 2009	14.92	15.16	14.92	15.07	1,106,484	+0.18(+1.21%)
Dec 09, 2009	15.56	15.65	14.76	14.89	3,394,437	-0.60(-3.87%)
Dec 08, 2009	15.78	15.96	15.35	15.49	232,216	-0.51(-3.19%)
Dec 07, 2009	16.51	16.58	15.82	16.00	110,628	-0.59(-3.56%)
Dec 04, 2009	16.26	16.72	16.03	16.59	150,284	+0.52(+3.24%)
Dec 03, 2009	16.20	16.39	16.00	16.07	93,693	-0.22(-1.35%)
Dec 02, 2009	17.21	17.21	16.19	16.29	101,546	-0.78(-4.57%)
Dec 01, 2009	17.12	17.44	16.81	17.07	82,000	+0.12(+0.71%)
Nov 30, 2009	17.03	17.21	16.84	16.95	363,803	-0.16(-0.94%)
Nov 27, 2009	17.14	17.25	16.49	17.11	85,867	-0.13(-0.75%)
Nov 25, 2009	17.16	17.39	17.14	17.24	34,507	-0.06(-0.35%)
Nov 24, 2009	17.50	17.50	17.21	17.30	37,107	-0.17(-0.97%)
Nov 23, 2009	16.86	17.57	16.61	17.47	77,468	+0.79(+4.74%)
Nov 20, 2009	16.90	17.00	16.50	16.68	143,971	-1.10(-6.19%)
Nov 19, 2009	17.39	17.97	17.02	17.78	218,673	+0.39(+2.24%)
Nov 18, 2009	16.90	17.70	16.82	17.39	152,288	+0.50(+2.96%)
Nov 17, 2009	16.49	17.15	16.25	16.89	250,423	+0.65(+4.00%)
Nov 16, 2009	15.18	16.69	15.18	16.24	429,253	+1.23(+8.19%)
Nov 13, 2009	16.25	16.50	14.96	15.01	654,372	-0.39(-2.53%)
Nov 12, 2009	15.15	15.50	14.82	15.40	317,401	+0.19(+1.25%)
Nov 11, 2009	15.50	15.52	15.20	15.21	229,695	-0.19(-1.23%)
Nov 10, 2009	15.47	15.62	15.35	15.40	61,500	-0.07(-0.45%)
Nov 09, 2009	15.57	15.82	15.40	15.47	44,383	-0.19(-1.21%)
Nov 06, 2009	15.62	15.71	15.38	15.66	28,883	+0.07(+0.45%)
Nov 05, 2009	15.56	15.82	15.50	15.59	51,005	-0.03(-0.19%)
Nov 04, 2009	15.82	15.97	15.57	15.62	79,663	-0.19(-1.20%)
Nov 03, 2009	15.70	15.91	15.66	15.81	29,310	+0.04(+0.25%)
Nov 02, 2009	15.83	15.92	15.67	15.77	26,885	-0.03(-0.19%)
Oct 30, 2009	16.08	16.24	15.75	15.80	140,270	-0.15(-0.94%)
Oct 29, 2009	16.06	16.11	15.79	15.95	43,027	+0.01(+0.06%)
Oct 28, 2009	16.05	16.14	15.90	15.94	57,116	-0.06(-0.38%)
Oct 27, 2009	16.52	16.62	15.98	16.00	68,900	-0.38(-2.32%)
Oct 26, 2009	16.64	17.20	16.20	16.38	152,564	+0.35(+2.18%)
Oct 23, 2009	16.05	16.38	16.02	16.03	75,780	-0.12(-0.74%)
Oct 22, 2009	16.04	16.20	15.95	16.15	54,003	+0.13(+0.81%)
Oct 21, 2009	16.09	16.23	16.00	16.02	25,414	+0.01(+0.06%)
Oct 20, 2009	15.99	16.09	15.98	16.01	72,399	-0.08(-0.50%)
Oct 19, 2009	16.16	16.46	16.05	16.09	39,239	+0.04(+0.25%)
Oct 16, 2009	16.17	16.35	16.00	16.05	54,140	-0.25(-1.53%)
Oct 15, 2009	16.47	16.47	16.07	16.30	65,459	-0.24(-1.45%)
Oct 14, 2009	17.00	17.01	16.48	16.54	41,055	-0.32(-1.90%)
Oct 13, 2009	16.70	17.00	16.13	16.86	254,322	+0.20(+1.20%)
Oct 12, 2009	16.13	16.79	16.10	16.66	218,064	+0.36(+2.21%)
Oct 09, 2009	16.03	16.31	15.98	16.30	95,606	+0.31(+1.94%)
Oct 08, 2009	16.20	16.32	15.79	15.99	90,694	-0.04(-0.25%)
Oct 07, 2009	15.73	16.35	15.73	16.03	91,079	+0.60(+3.89%)
Oct 06, 2009	15.22	15.43	15.04	15.43	77,467	+0.39(+2.59%)
Oct 05, 2009	15.02	15.30	14.97	15.04	82,273	+0.04(+0.27%)
Oct 02, 2009	15.10	15.35	15.00	15.00	133,452	-0.15(-0.99%)
Oct 01, 2009	15.02	15.37	15.02	15.15	64,746	+0.00(+0.00%)
Sep 30, 2009	15.30	15.52	14.87	15.15	1,006,676	-0.07(-0.46%)
Sep 29, 2009	15.03	15.59	14.96	15.22	396,612	+0.19(+1.26%)
Sep 28, 2009	15.54	15.54	14.53	15.03	229,040	-0.31(-2.02%)
Sep 25, 2009	16.00	16.08	15.22	15.34	175,938	-0.56(-3.52%)
Sep 24, 2009	15.94	16.16	15.82	15.90	35,010	-0.08(-0.50%)
Sep 23, 2009	16.05	16.25	15.87	15.98	33,624	-0.08(-0.50%)
Sep 22, 2009	16.50	16.50	16.00	16.06	48,291	-0.29(-1.77%)
Sep 21, 2009	16.43	16.46	16.19	16.35	62,806	-0.10(-0.61%)
Sep 18, 2009	16.53	16.53	16.25	16.45	226,671	-0.09(-0.54%)
Sep 17, 2009	15.86	16.59	15.84	16.54	204,863	+0.54(+3.37%)
Sep 16, 2009	15.93	16.16	15.76	16.00	65,202	+0.02(+0.13%)
Sep 15, 2009	15.97	16.12	15.75	15.98	43,886	-0.07(-0.44%)
Sep 14, 2009	15.80	16.13	15.75	16.05	33,011	+0.17(+1.07%)
Sep 11, 2009	15.94	15.95	15.72	15.88	28,660	-0.02(-0.13%)
Sep 10, 2009	15.80	16.23	15.74	15.90	76,641	+0.10(+0.63%)
Sep 09, 2009	15.67	16.04	15.59	15.80	49,845	-0.10(-0.63%)
Sep 08, 2009	16.15	16.15	15.74	15.90	93,880	-0.10(-0.62%)
Sep 04, 2009	16.04	16.15	15.94	16.00	37,274	-0.11(-0.68%)
Sep 03, 2009	16.50	16.50	16.10	16.11	27,272	-0.38(-2.30%)
Sep 02, 2009	16.03	16.50	16.03	16.49	24,123	+0.46(+2.87%)
Sep 01, 2009	15.86	16.19	15.80	16.03	50,051	+0.17(+1.07%)
Aug 31, 2009	16.02	16.11	15.80	15.86	62,233	-0.16(-1.00%)
Aug 28, 2009	16.17	16.77	15.75	16.02	39,665	-0.29(-1.78%)
Aug 27, 2009	16.21	16.50	16.08	16.31	113,952	+0.01(+0.06%)
Aug 26, 2009	17.18	17.35	16.30	16.30	84,334	-0.80(-4.68%)
Aug 25, 2009	17.28	17.35	16.77	17.10	58,908	-0.06(-0.35%)
Aug 24, 2009	17.50	17.59	16.92	17.16	39,696	-0.33(-1.89%)
Aug 21, 2009	17.53	17.67	17.13	17.49	31,184	+0.19(+1.10%)
Aug 20, 2009	16.99	17.71	16.86	17.30	83,628	+0.80(+4.85%)
Aug 19, 2009	16.78	16.79	16.22	16.50	89,187	-0.30(-1.79%)
Aug 18, 2009	17.14	17.25	16.53	16.80	95,358	-0.40(-2.33%)
Aug 17, 2009	17.07	17.24	16.43	17.20	130,131	-0.30(-1.71%)
Aug 14, 2009	18.10	18.10	16.41	17.50	140,630	-0.70(-3.85%)
Aug 13, 2009	16.37	18.88	16.37	18.20	301,474	+1.84(+11.25%)
Aug 12, 2009	17.00	17.06	16.36	16.36	91,750	-0.66(-3.88%)
Aug 11, 2009	17.15	17.28	16.36	17.02	108,580	-0.39(-2.24%)
Aug 10, 2009	17.75	17.90	17.17	17.41	37,984	-0.58(-3.22%)
Aug 07, 2009	17.95	18.45	17.15	17.99	66,273	+0.06(+0.33%)
Aug 06, 2009	18.61	18.66	17.83	17.93	93,398	-0.52(-2.82%)
Aug 05, 2009	19.22	19.28	18.17	18.45	82,552	-0.54(-2.84%)
Aug 04, 2009	19.30	19.47	18.28	18.99	263,132	-0.11(-0.58%)
Aug 03, 2009	19.00	19.73	18.80	19.10	76,351	+0.65(+3.52%)
Jul 31, 2009	18.14	18.64	17.71	18.45	117,840	+0.71(+4.00%)
Jul 30, 2009	17.50	18.00	17.45	17.74	134,473	+0.31(+1.78%)
Jul 29, 2009	17.30	17.43	16.63	17.43	34,852	+0.03(+0.17%)
Jul 28, 2009	16.70	17.41	16.25	17.40	219,587	+0.49(+2.90%)
Jul 27, 2009	16.78	16.98	16.54	16.91	52,976	+0.39(+2.36%)
Jul 24, 2009	16.98	16.98	16.30	16.52	42,894	-0.20(-1.20%)
Jul 23, 2009	16.89	17.00	16.51	16.72	98,456	+0.02(+0.12%)
Jul 22, 2009	16.84	16.98	16.18	16.70	252,803	-0.05(-0.30%)
Jul 21, 2009	16.94	17.35	16.42	16.75	62,703	-0.24(-1.41%)
Jul 20, 2009	17.25	17.45	16.66	16.99	55,682	-0.11(-0.64%)
Jul 17, 2009	17.07	17.43	16.71	17.10	138,858	-0.10(-0.58%)
Jul 16, 2009	17.50	17.50	17.00	17.20	83,285	-0.30(-1.71%)
Jul 15, 2009	17.45	17.50	16.96	17.50	165,501	+0.42(+2.46%)
Jul 14, 2009	17.03	17.44	16.72	17.08	48,063	+0.05(+0.29%)
Jul 13, 2009	16.67	17.03	16.36	17.03	178,962	+0.70(+4.29%)
Jul 10, 2009	15.86	16.51	15.86	16.33	118,434	+0.21(+1.30%)
Jul 09, 2009	15.65	16.12	15.38	16.12	203,793	+0.47(+3.00%)
Jul 08, 2009	16.00	16.04	15.50	15.65	75,495	-0.17(-1.07%)
Jul 07, 2009	16.35	16.40	15.78	15.82	210,270	-0.43(-2.65%)
Jul 06, 2009	16.10	16.55	15.72	16.25	227,804	+0.01(+0.06%)
Jul 02, 2009	16.55	16.67	16.00	16.24	261,698	-0.26(-1.58%)
Jul 01, 2009	16.40	16.59	16.13	16.50	237,197	+0.12(+0.73%)
Jun 30, 2009	17.00	17.50	16.32	16.38	295,170	-0.62(-3.65%)
Jun 29, 2009	16.78	17.00	16.20	17.00	302,466	+0.69(+4.23%)
Jun 26, 2009	16.66	17.20	16.25	16.31	472,121	-0.69(-4.06%)

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.