Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.45	18.51	18.22	18.45	94,505	-0.02(-0.12%)
Jul 29, 2010	18.61	18.68	18.30	18.47	130,194	+0.09(+0.49%)
Jul 28, 2010	18.45	18.48	18.31	18.38	129,596	-0.06(-0.32%)
Jul 27, 2010	18.60	18.60	18.36	18.44	139,798	-0.01(-0.08%)
Jul 26, 2010	18.29	18.45	18.21	18.45	191,301	+0.14(+0.77%)
Jul 23, 2010	18.07	18.31	17.99	18.31	142,707	+0.21(+1.15%)
Jul 22, 2010	17.95	18.15	17.93	18.10	52,677	+0.58(+3.31%)
Jul 21, 2010	17.90	17.90	17.46	17.52	66,194	-0.33(-1.84%)
Jul 20, 2010	17.48	17.85	17.42	17.85	117,713	+0.20(+1.14%)
Jul 19, 2010	17.81	17.81	17.57	17.65	754,666	+0.01(+0.08%)
Jul 16, 2010	17.63	18.02	17.58	17.63	126,878	-0.55(-3.00%)
Jul 15, 2010	18.17	18.22	17.92	18.18	97,851	+0.07(+0.38%)
Jul 14, 2010	18.04	18.16	17.95	18.11	117,094	+0.05(+0.26%)
Jul 13, 2010	18.00	18.10	17.95	18.06	194,861	+0.32(+1.79%)
Jul 12, 2010	17.69	17.77	17.63	17.75	113,293	-0.07(-0.42%)
Jul 09, 2010	17.82	17.83	17.64	17.82	517,178	+0.11(+0.63%)
Jul 08, 2010	17.72	17.75	17.53	17.71	300,138	+0.11(+0.63%)
Jul 07, 2010	17.16	17.60	17.16	17.60	87,668	+0.51(+3.01%)
Jul 06, 2010	17.25	17.34	16.98	17.08	128,796	+0.30(+1.77%)
Jul 02, 2010	16.79	16.93	16.67	16.79	164,873	-0.02(-0.13%)
Jul 01, 2010	16.76	16.82	16.52	16.81	161,550	+0.22(+1.30%)
Jun 30, 2010	16.73	16.89	16.57	16.59	545,049	-0.14(-0.84%)
Jun 29, 2010	17.02	17.05	16.66	16.73	379,633	-0.73(-4.21%)
Jun 25, 2010	17.47	17.51	17.22	17.47	72,135	+0.08(+0.45%)
Jun 24, 2010	17.63	17.63	17.34	17.39	177,883	-0.30(-1.67%)
Jun 23, 2010	17.75	17.79	17.50	17.68	171,046	+0.09(+0.54%)
Jun 22, 2010	17.89	17.92	17.56	17.59	136,966	-0.28(-1.58%)
Jun 21, 2010	18.15	18.15	17.76	17.87	182,595	+0.02(+0.13%)
Jun 18, 2010	17.85	17.88	17.77	17.85	136,358	+0.01(+0.08%)
Jun 17, 2010	17.87	17.87	17.67	17.84	152,942	+0.04(+0.23%)
Jun 16, 2010	17.70	17.86	17.63	17.79	334,900	-0.06(-0.35%)
Jun 15, 2010	17.60	17.86	17.55	17.86	169,011	+0.54(+3.14%)
Jun 14, 2010	17.51	17.57	17.29	17.31	160,137	+0.09(+0.52%)
Jun 11, 2010	17.02	17.22	16.99	17.22	143,656	+0.05(+0.29%)
Jun 10, 2010	17.03	17.18	16.95	17.17	95,419	+0.63(+3.78%)
Jun 09, 2010	16.75	16.85	16.47	16.55	244,349	-0.05(-0.31%)
Jun 08, 2010	16.35	16.60	16.27	16.60	183,119	+0.29(+1.78%)
Jun 07, 2010	16.64	16.64	16.31	16.31	404,817	-0.22(-1.31%)
Jun 04, 2010	16.52	16.93	16.47	16.52	354,062	-0.71(-4.15%)
Jun 03, 2010	17.40	17.41	17.08	17.24	190,142	-0.02(-0.13%)
Jun 02, 2010	16.96	17.28	16.84	17.26	169,816	+0.46(+2.75%)
Jun 01, 2010	16.76	17.18	16.76	16.80	165,149	-0.19(-1.10%)
May 28, 2010	16.99	17.29	16.91	16.99	111,214	-0.30(-1.72%)
May 27, 2010	16.86	17.28	16.85	17.28	132,943	+0.93(+5.67%)
May 26, 2010	16.67	16.78	16.32	16.36	122,756	-0.22(-1.34%)
May 25, 2010	16.17	16.59	16.02	16.58	191,579	-0.07(-0.43%)
May 24, 2010	16.87	16.90	16.62	16.65	98,024	-0.31(-1.84%)
May 21, 2010	16.35	16.96	16.35	16.96	188,070	+0.42(+2.54%)
May 20, 2010	16.73	16.86	16.41	16.54	261,093	-0.67(-3.87%)
May 19, 2010	17.13	17.27	16.94	17.21	148,813	-0.01(-0.03%)
May 18, 2010	17.76	17.78	17.13	17.22	117,552	-0.37(-2.08%)
May 17, 2010	17.61	17.64	17.20	17.58	126,251	-0.04(-0.25%)
May 14, 2010	17.63	17.92	17.43	17.63	130,955	-0.47(-2.60%)
May 13, 2010	18.20	18.30	18.06	18.10	126,097	-0.22(-1.21%)
May 12, 2010	18.24	18.34	18.21	18.32	80,305	+0.25(+1.39%)
May 11, 2010	18.24	18.34	18.07	18.07	446,403	-0.28(-1.50%)
May 10, 2010	18.36	18.36	18.16	18.34	802,744	+1.15(+6.72%)
May 07, 2010	17.57	17.60	16.93	17.19	591,391	-0.08(-0.47%)
May 06, 2010	18.03	18.20	16.38	17.27	402	-0.77(-4.25%)
May 05, 2010	18.10	18.26	18.02	18.04	185,500	-0.36(-1.94%)
May 04, 2010	18.73	18.73	18.31	18.39	229,829	-0.77(-4.03%)
May 03, 2010	19.16	19.24	19.05	19.17	369,766	+0.12(+0.65%)
Apr 30, 2010	19.35	19.35	19.02	19.04	168,134	-0.25(-1.27%)
Apr 29, 2010	19.23	19.32	19.17	19.29	135,214	+0.33(+1.74%)
Apr 28, 2010	19.15	19.15	18.77	18.96	223,113	-0.02(-0.13%)
Apr 27, 2010	19.52	19.59	18.93	18.98	503,298	-0.75(-3.81%)
Apr 26, 2010	19.73	19.81	19.70	19.73	227,784	+0.01(+0.05%)
Apr 23, 2010	19.53	19.73	19.44	19.72	150,957	+0.16(+0.83%)
Apr 22, 2010	19.47	19.59	19.29	19.56	150,568	-0.16(-0.82%)
Apr 21, 2010	19.79	19.79	19.59	19.73	411,825	-0.10(-0.52%)
Apr 20, 2010	19.89	19.89	19.76	19.83	162,049	+0.15(+0.78%)
Apr 19, 2010	19.56	19.67	19.41	19.67	214,515	-0.06(-0.30%)
Apr 16, 2010	20.04	20.05	19.62	19.73	247,481	-0.43(-2.14%)
Apr 15, 2010	20.17	20.20	20.08	20.17	160,103	-0.02(-0.11%)
Apr 14, 2010	20.11	20.20	20.02	20.19	1,340,328	+0.26(+1.32%)
Apr 13, 2010	19.99	19.99	19.76	19.93	176,929	-0.02(-0.12%)
Apr 12, 2010	19.98	20.00	19.91	19.95	206,147	+0.04(+0.20%)
Apr 09, 2010	19.76	19.92	19.75	19.91	491,438	+0.25(+1.28%)
Apr 08, 2010	19.53	19.71	19.45	19.66	732,016	-0.03(-0.15%)
Apr 07, 2010	19.79	19.79	19.62	19.69	273,644	-0.17(-0.85%)
Apr 06, 2010	19.76	19.88	19.66	19.86	211,245	-0.01(-0.07%)
Apr 05, 2010	19.91	19.91	19.79	19.87	164,022	+0.08(+0.40%)
Apr 01, 2010	19.70	19.79	19.79	19.79	116,560	+0.32(+1.64%)
Mar 31, 2010	19.47	19.53	19.36	19.47	164,037	-0.01(-0.04%)
Mar 30, 2010	19.62	19.62	19.38	19.48	175,544	+0.00(+0.02%)
Mar 29, 2010	19.51	19.51	19.37	19.48	174,612	+0.20(+1.06%)
Mar 26, 2010	19.29	19.35	19.17	19.27	166,154	+0.14(+0.74%)
Mar 25, 2010	19.32	19.37	19.12	19.13	203,021	+0.02(+0.12%)
Mar 24, 2010	19.14	19.20	19.05	19.11	206,344	-0.34(-1.76%)
Mar 23, 2010	19.35	19.45	19.25	19.45	183,993	+0.14(+0.71%)
Mar 22, 2010	19.03	19.34	18.99	19.31	183,624	+0.08(+0.40%)
Mar 19, 2010	19.50	19.50	19.18	19.24	125,143	-0.22(-1.14%)
Mar 18, 2010	19.57	19.57	19.33	19.46	123,030	-0.10(-0.53%)
Mar 17, 2010	19.56	19.64	19.53	19.56	160,729	+0.11(+0.57%)
Mar 16, 2010	19.32	19.48	19.25	19.45	161,389	+0.24(+1.24%)
Mar 15, 2010	19.09	19.21	19.09	19.21	153,803	-0.11(-0.55%)
Mar 12, 2010	19.43	19.43	19.27	19.32	168,927	+0.08(+0.40%)
Mar 11, 2010	19.20	19.24	19.07	19.24	107,426	+0.05(+0.27%)
Mar 10, 2010	19.08	19.25	19.07	19.19	148,771	+0.16(+0.82%)
Mar 09, 2010	19.00	19.18	18.94	19.03	380,098	-0.09(-0.48%)
Mar 08, 2010	19.18	19.21	19.06	19.13	220,578	+0.03(+0.13%)
Mar 05, 2010	18.91	19.15	18.88	19.10	222,571	+0.36(+1.91%)
Mar 04, 2010	18.84	18.86	18.65	18.74	257,817	-0.04(-0.20%)
Mar 03, 2010	18.79	18.92	18.71	18.78	236,586	+0.18(+0.96%)
Mar 02, 2010	18.65	18.71	18.51	18.60	353,735	+0.12(+0.64%)
Mar 01, 2010	18.34	18.49	18.28	18.48	120,719	+0.18(+0.98%)
Feb 26, 2010	18.19	18.35	18.04	18.30	172,784	+0.14(+0.78%)
Feb 25, 2010	18.01	18.17	17.84	18.16	177,649	-0.12(-0.67%)
Feb 24, 2010	18.21	18.35	18.15	18.29	93,898	+0.14(+0.77%)
Feb 23, 2010	18.44	18.44	18.13	18.15	153,617	-0.29(-1.59%)
Feb 22, 2010	18.54	18.54	18.38	18.44	770,408	+0.04(+0.24%)
Feb 19, 2010	18.34	18.44	18.19	18.39	94,309	-0.12(-0.64%)
Feb 18, 2010	18.37	18.52	18.35	18.51	136,444	+0.13(+0.70%)
Feb 17, 2010	18.48	18.48	18.33	18.38	98,176	+0.01(+0.06%)
Feb 16, 2010	18.14	18.41	18.02	18.37	216,369	+0.42(+2.36%)
Feb 12, 2010	17.89	17.95	17.95	17.95	104,206	-0.22(-1.23%)
Feb 11, 2010	17.92	18.17	17.75	18.17	222,046	+0.28(+1.54%)
Feb 10, 2010	17.98	18.00	17.72	17.89	175,648	-0.13(-0.70%)
Feb 09, 2010	17.88	18.18	17.72	18.02	140,308	+0.55(+3.15%)
Feb 08, 2010	17.72	17.81	17.47	17.47	187,556	-0.18(-1.01%)
Feb 05, 2010	17.72	17.78	17.25	17.65	354,996	-0.20(-1.09%)
Feb 04, 2010	18.29	18.29	17.81	17.84	245,440	-0.76(-4.08%)
Feb 03, 2010	18.68	18.73	18.51	18.60	120,336	-0.16(-0.87%)
Feb 02, 2010	18.66	18.81	18.54	18.77	183,986	+0.28(+1.49%)
Feb 01, 2010	18.37	18.50	18.33	18.49	210,075	+0.37(+2.07%)
Jan 29, 2010	18.45	18.51	18.06	18.12	222,068	-0.28(-1.51%)
Jan 28, 2010	18.75	18.75	18.21	18.39	253,188	-0.27(-1.45%)
Jan 27, 2010	18.65	18.69	18.46	18.66	166,710	-0.01(-0.07%)
Jan 26, 2010	18.70	18.87	18.58	18.68	126,220	-0.19(-1.03%)
Jan 25, 2010	18.97	19.01	18.78	18.87	381,034	+0.27(+1.47%)
Jan 22, 2010	18.98	18.99	18.55	18.60	222,603	-0.40(-2.10%)
Jan 21, 2010	19.47	19.47	18.89	18.99	304,543	-0.43(-2.19%)
Jan 20, 2010	19.61	19.61	19.25	19.42	449,283	-0.53(-2.66%)
Jan 19, 2010	19.79	19.95	19.70	19.95	427,702	+0.21(+1.06%)
Jan 15, 2010	20.01	19.74	19.74	19.74	285,357	-0.32(-1.57%)
Jan 14, 2010	19.99	20.08	19.92	20.06	152,879	+0.09(+0.46%)
Jan 13, 2010	19.87	19.99	19.70	19.96	265,327	+0.22(+1.09%)
Jan 12, 2010	19.81	19.89	19.69	19.75	258,523	-0.27(-1.34%)
Jan 11, 2010	20.12	20.12	19.94	20.02	377,828	+0.12(+0.60%)
Jan 08, 2010	19.76	19.91	19.69	19.90	208,156	+0.21(+1.07%)
Jan 07, 2010	19.79	19.79	19.56	19.69	242,480	-0.12(-0.62%)
Jan 06, 2010	19.84	19.86	19.67	19.81	175,117	+0.03(+0.15%)
Jan 05, 2010	19.79	19.81	19.66	19.78	276,423	+0.07(+0.36%)
Jan 04, 2010	19.64	19.73	19.57	19.71	292,818	+0.51(+2.65%)
Dec 31, 2009	19.47	19.20	19.20	19.20	192,700	-0.07(-0.39%)
Dec 30, 2009	19.26	19.27	19.15	19.27	242,618	-0.07(-0.35%)
Dec 29, 2009	19.51	19.51	19.29	19.34	249,913	+0.01(+0.04%)
Dec 28, 2009	19.40	19.69	19.26	19.33	162,494	+0.07(+0.37%)
Dec 24, 2009	19.29	19.29	19.18	19.26	79,442	+0.12(+0.60%)
Dec 23, 2009	19.15	19.16	19.00	19.15	118,933	+0.10(+0.51%)
Dec 22, 2009	19.03	19.07	18.93	19.05	201,348	+0.16(+0.87%)
Dec 21, 2009	18.94	18.98	18.86	18.89	158,633	+0.09(+0.48%)
Dec 18, 2009	18.87	18.92	18.62	18.80	179,657	+0.04(+0.24%)
Dec 17, 2009	19.00	19.00	18.72	18.75	217,781	-0.49(-2.55%)
Dec 16, 2009	19.26	19.35	19.19	19.24	207,078	+0.20(+1.05%)
Dec 15, 2009	19.12	19.15	19.00	19.04	202,475	-0.20(-1.05%)
Dec 14, 2009	19.26	19.27	19.12	19.24	306,299	+0.18(+0.94%)
Dec 11, 2009	19.16	19.16	18.99	19.06	132,604	+0.01(+0.04%)
Dec 10, 2009	19.14	19.16	18.97	19.06	97,029	+0.07(+0.38%)
Dec 09, 2009	18.99	19.01	18.76	18.98	170,822	+0.03(+0.13%)
Dec 08, 2009	19.19	19.20	18.90	18.96	304,944	-0.35(-1.81%)
Dec 07, 2009	19.43	19.47	19.28	19.31	156,082	-0.15(-0.76%)
Dec 04, 2009	19.70	19.73	19.25	19.46	227,610	+0.02(+0.11%)
Dec 03, 2009	19.70	19.73	19.42	19.44	94,209	-0.10(-0.52%)
Dec 02, 2009	19.56	19.65	19.47	19.54	113,873	+0.01(+0.05%)
Dec 01, 2009	19.38	19.57	19.32	19.53	135,901	+0.54(+2.84%)
Nov 30, 2009	18.99	19.09	18.81	18.99	166,095	+0.06(+0.31%)
Nov 27, 2009	18.80	19.03	18.62	18.93	210,950	-0.57(-2.93%)
Nov 25, 2009	19.40	19.52	19.28	19.50	124,563	+0.29(+1.51%)
Nov 24, 2009	19.35	19.35	19.10	19.21	190,162	-0.11(-0.58%)
Nov 23, 2009	19.42	19.53	19.26	19.32	143,418	+0.34(+1.80%)
Nov 20, 2009	18.91	19.00	18.76	18.98	152,202	-0.13(-0.70%)
Nov 19, 2009	19.26	19.26	18.91	19.12	211,117	-0.34(-1.76%)
Nov 18, 2009	19.56	19.56	19.35	19.46	165,858	-0.03(-0.15%)
Nov 17, 2009	19.50	19.51	19.30	19.49	262,971	-0.13(-0.65%)
Nov 16, 2009	19.49	19.73	19.46	19.61	247,328	+0.32(+1.66%)
Nov 13, 2009	19.15	19.37	19.06	19.29	155,338	+0.24(+1.23%)
Nov 12, 2009	19.38	19.38	18.99	19.06	177,412	-0.28(-1.45%)
Nov 11, 2009	19.50	19.55	19.29	19.34	372,633	+0.06(+0.31%)
Nov 10, 2009	19.31	19.35	19.15	19.28	219,364	-0.16(-0.80%)
Nov 09, 2009	19.27	19.47	19.19	19.44	313,543	+0.56(+2.96%)
Nov 06, 2009	18.77	19.28	18.62	18.88	220,258	+0.09(+0.47%)
Nov 05, 2009	18.84	18.91	18.68	18.79	125,319	+0.24(+1.29%)
Nov 04, 2009	18.61	18.71	18.50	18.55	154,380	+0.21(+1.14%)

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.