Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.87	18.87	18.76	18.76	2,003	-0.35(-1.84%)
Apr 29, 2010	18.96	19.18	18.96	19.11	271,538	+0.28(+1.51%)
Apr 28, 2010	18.80	18.83	18.73	18.83	1,246	+0.14(+0.75%)
Apr 27, 2010	19.18	19.18	18.69	18.69	3,393	-0.60(-3.09%)
Apr 26, 2010	19.29	19.30	19.29	19.29	1,934	+0.05(+0.27%)
Apr 23, 2010	19.14	19.24	19.14	19.24	25,108	+0.13(+0.68%)
Apr 22, 2010	18.75	19.11	18.75	19.11	11,479	+0.16(+0.85%)
Apr 21, 2010	18.86	18.95	18.86	18.94	6,336	+0.19(+1.02%)
Apr 20, 2010	18.66	18.75	18.66	18.75	740	+0.27(+1.47%)
Apr 19, 2010	18.47	18.48	18.34	18.48	8,566	-0.06(-0.31%)
Apr 16, 2010	18.76	18.76	18.53	18.54	11,164	-0.30(-1.58%)
Apr 15, 2010	18.80	18.84	18.78	18.84	20,799	+0.11(+0.58%)
Apr 14, 2010	18.73	18.73	18.73	18.73	624	+0.12(+0.66%)
Apr 13, 2010	18.50	18.61	18.50	18.60	27,288	+0.09(+0.49%)
Apr 09, 2010	18.51	18.51	18.51	18.51	0	+0.15(+0.81%)
Apr 08, 2010	18.33	18.37	18.33	18.37	3,835	-0.04(-0.22%)
Apr 07, 2010	18.49	18.50	18.33	18.40	10,357	-0.12(-0.67%)
Apr 06, 2010	18.30	18.53	18.30	18.53	3,865	+0.20(+1.09%)
Apr 05, 2010	18.16	18.33	18.16	18.33	7,079	+0.24(+1.34%)
Apr 01, 2010	18.09	18.09	18.09	18.09	11,606	+0.09(+0.48%)
Mar 31, 2010	17.96	18.04	17.95	18.00	19,890	-0.01(-0.06%)
Mar 30, 2010	18.07	18.07	17.99	18.01	4,117	+0.09(+0.48%)
Mar 29, 2010	17.96	17.96	17.92	17.92	1,334	+0.04(+0.24%)
Mar 26, 2010	17.91	17.91	17.84	17.88	2,434	-0.14(-0.76%)
Mar 25, 2010	18.04	18.05	18.02	18.02	4,363	+0.04(+0.22%)
Mar 24, 2010	17.99	18.03	17.97	17.98	10,918	-0.10(-0.54%)
Mar 23, 2010	17.91	18.08	17.90	18.08	2,909	+0.15(+0.85%)
Mar 22, 2010	17.67	17.94	17.67	17.92	10,619	+0.14(+0.79%)
Mar 19, 2010	17.78	17.78	17.78	17.78	599	-0.17(-0.93%)
Mar 18, 2010	17.93	17.95	17.93	17.95	1,732	-0.03(-0.16%)
Mar 17, 2010	17.95	18.06	17.93	17.98	7,374	+0.18(+0.99%)
Mar 16, 2010	17.78	17.80	17.75	17.80	6,419	+0.17(+0.94%)
Mar 12, 2010	17.64	17.64	17.64	17.64	0	+0.07(+0.41%)
Mar 11, 2010	17.56	17.56	17.56	17.56	277	+0.06(+0.35%)
Mar 10, 2010	17.55	17.55	17.47	17.50	4,470	+0.07(+0.41%)
Mar 09, 2010	17.32	17.46	17.32	17.43	63,044	+0.04(+0.25%)
Mar 08, 2010	17.34	17.39	17.34	17.39	3,290	+0.08(+0.46%)
Mar 05, 2010	17.18	17.31	17.18	17.31	6,755	+0.27(+1.56%)
Mar 04, 2010	17.02	17.05	17.02	17.04	1,416	-0.01(-0.04%)
Mar 03, 2010	17.04	17.05	17.04	17.05	2,585	+0.05(+0.29%)
Mar 02, 2010	16.94	17.01	16.94	17.00	1,932	+0.14(+0.84%)
Mar 01, 2010	16.75	16.87	16.75	16.86	3,465	+0.16(+0.98%)
Feb 26, 2010	16.64	16.70	16.62	16.69	13,902	+0.01(+0.09%)
Feb 25, 2010	16.47	16.68	16.46	16.68	8,224	+0.01(+0.09%)
Feb 24, 2010	16.54	16.66	16.54	16.66	3,698	+0.06(+0.39%)
Feb 23, 2010	16.72	16.72	16.57	16.60	2,943	-0.17(-1.01%)
Feb 22, 2010	16.76	16.77	16.75	16.77	1,030	+0.05(+0.32%)
Feb 19, 2010	16.60	16.71	16.60	16.71	7,069	+0.10(+0.61%)
Feb 18, 2010	16.56	16.62	16.52	16.61	14,410	+0.13(+0.79%)
Feb 17, 2010	16.47	16.48	16.47	16.48	1,416	+0.08(+0.48%)
Feb 16, 2010	16.28	16.41	16.24	16.40	32,478	+0.27(+1.67%)
Feb 12, 2010	15.86	16.13	16.13	16.13	46,092	+0.14(+0.90%)
Feb 11, 2010	15.89	15.99	15.89	15.99	1,335	+0.11(+0.70%)
Feb 10, 2010	15.90	15.94	15.72	15.88	18,828	-0.01(-0.05%)
Feb 09, 2010	15.87	15.93	15.84	15.89	20,727	+0.17(+1.08%)
Feb 08, 2010	15.84	15.86	15.72	15.72	4,798	+0.05(+0.32%)
Feb 05, 2010	15.86	15.86	15.51	15.67	5,400	-0.18(-1.11%)
Feb 04, 2010	16.21	16.21	15.84	15.84	19,908	-0.47(-2.89%)
Feb 03, 2010	16.40	16.42	16.29	16.31	4,048	-0.10(-0.62%)
Feb 02, 2010	16.27	16.42	16.21	16.42	9,482	+0.26(+1.61%)
Feb 01, 2010	16.00	16.15	16.00	16.15	10,320	+0.16(+1.03%)
Jan 29, 2010	16.17	16.24	15.99	15.99	10,229	-0.17(-1.03%)
Jan 28, 2010	16.35	16.35	16.08	16.16	24,579	-0.18(-1.08%)
Jan 27, 2010	16.28	16.34	16.13	16.33	44,901	-0.10(-0.64%)
Jan 26, 2010	16.42	16.44	16.37	16.44	16,426	+0.05(+0.31%)
Jan 25, 2010	16.44	16.48	16.35	16.39	34,699	+0.04(+0.24%)
Jan 22, 2010	16.55	16.55	16.35	16.35	3,756	-0.33(-2.00%)
Jan 21, 2010	16.91	16.98	16.68	16.68	8,052	-0.14(-0.82%)
Jan 20, 2010	16.91	16.91	16.79	16.82	3,737	-0.04(-0.24%)
Jan 19, 2010	16.86	16.86	16.86	16.86	438	+0.03(+0.18%)
Jan 15, 2010	17.03	16.83	16.83	16.83	4,442	-0.21(-1.24%)
Jan 14, 2010	17.00	17.04	17.00	17.04	846	+0.05(+0.32%)
Jan 13, 2010	16.91	16.98	16.91	16.98	10,531	+0.21(+1.27%)
Jan 12, 2010	16.88	16.88	16.73	16.77	5,150	-0.18(-1.06%)
Jan 11, 2010	16.98	16.98	16.92	16.95	5,370	+0.03(+0.15%)
Jan 08, 2010	16.84	16.93	16.84	16.93	3,426	+0.06(+0.34%)
Jan 07, 2010	16.82	16.87	16.82	16.87	1,593	+0.15(+0.89%)
Jan 06, 2010	16.69	16.73	16.69	16.72	2,160	+0.09(+0.56%)
Jan 05, 2010	16.64	16.64	16.54	16.63	16,790	+0.00(+0.02%)
Jan 04, 2010	16.61	16.64	16.57	16.62	5,336	+0.06(+0.35%)
Dec 31, 2009	16.67	16.57	16.57	16.57	19,436	-0.05(-0.30%)
Dec 30, 2009	16.65	16.66	16.58	16.62	51,101	-0.08(-0.47%)
Dec 29, 2009	16.70	16.70	16.69	16.70	4,964	-0.01(-0.04%)
Dec 28, 2009	16.81	16.82	16.69	16.70	12,947	-0.01(-0.06%)
Dec 24, 2009	16.69	16.71	16.68	16.71	8,688	+0.11(+0.67%)
Dec 23, 2009	16.57	16.63	16.57	16.60	62,563	+0.09(+0.55%)
Dec 22, 2009	16.45	16.51	16.45	16.51	4,090	+0.12(+0.75%)
Dec 21, 2009	16.31	16.40	16.31	16.39	99,432	+0.21(+1.27%)
Dec 18, 2009	16.13	16.19	16.13	16.18	101,317	-0.01(-0.07%)
Dec 17, 2009	16.24	16.24	16.19	16.20	11,314	-0.14(-0.84%)
Dec 16, 2009	16.36	16.38	16.30	16.33	11,387	+0.07(+0.44%)
Dec 15, 2009	16.28	16.28	16.26	16.26	1,249	-0.07(-0.42%)
Dec 14, 2009	16.23	16.33	16.23	16.33	4,201	+0.24(+1.52%)
Dec 11, 2009	16.06	16.09	16.06	16.08	6,805	+0.13(+0.84%)
Dec 10, 2009	16.00	16.00	15.95	15.95	2,623	+0.00(+0.02%)
Dec 08, 2009	15.95	15.95	15.95	15.95	0	-0.10(-0.63%)
Dec 07, 2009	16.05	16.05	16.05	16.05	2,221	-0.04(-0.26%)
Dec 04, 2009	16.21	16.21	15.96	16.09	10,370	-0.01(-0.07%)
Dec 03, 2009	16.06	16.11	16.06	16.10	2,015	+0.08(+0.47%)
Dec 02, 2009	16.00	16.03	16.00	16.03	3,079	+0.21(+1.36%)
Dec 01, 2009	15.79	15.81	15.79	15.81	4,398	+0.26(+1.66%)
Nov 30, 2009	15.61	15.62	15.53	15.55	5,009	-0.18(-1.11%)
Nov 27, 2009	15.57	15.74	15.57	15.73	6,844	-0.20(-1.23%)
Nov 25, 2009	15.87	15.93	15.87	15.93	4,412	+0.12(+0.76%)
Nov 24, 2009	15.79	15.81	15.78	15.81	1,227	-0.00(-0.01%)
Nov 23, 2009	15.94	15.94	15.81	15.81	2,440	+0.11(+0.69%)
Nov 20, 2009	15.67	15.70	15.67	15.70	8,057	-0.02(-0.10%)
Nov 19, 2009	15.71	15.71	15.71	15.71	360	-0.33(-2.04%)
Nov 18, 2009	16.04	16.04	15.98	16.04	8,590	-0.04(-0.26%)
Nov 16, 2009	16.01	16.08	16.08	16.08	5,553	+0.28(+1.79%)
Nov 13, 2009	15.80	15.80	15.80	15.80	1,665	-0.02(-0.11%)
Nov 12, 2009	15.91	15.91	15.82	15.82	1,479	-0.08(-0.53%)
Nov 11, 2009	15.96	15.96	15.86	15.90	2,843	+0.09(+0.57%)
Nov 10, 2009	15.73	15.84	15.73	15.81	7,149	+0.01(+0.09%)
Nov 09, 2009	15.68	15.80	15.68	15.80	1,271	+0.41(+2.66%)
Nov 06, 2009	15.45	15.45	15.34	15.39	8,052	-0.09(-0.56%)
Nov 05, 2009	15.33	15.48	15.30	15.48	7,641	+0.10(+0.63%)
Nov 04, 2009	15.39	15.41	15.31	15.38	5,950	+0.22(+1.45%)
Nov 03, 2009	14.94	15.18	14.94	15.16	3,920	+0.14(+0.91%)
Nov 02, 2009	15.18	15.18	15.02	15.02	1,671	+0.09(+0.60%)
Oct 30, 2009	15.19	15.19	14.93	14.93	13,711	-0.36(-2.38%)
Oct 29, 2009	15.17	15.30	15.16	15.30	8,974	+0.28(+1.85%)
Oct 28, 2009	15.41	15.41	15.02	15.02	17,590	-0.52(-3.33%)
Oct 27, 2009	15.60	15.61	15.54	15.54	2,088	-0.04(-0.29%)
Oct 26, 2009	15.99	15.99	15.58	15.58	6,472	-0.19(-1.19%)
Oct 23, 2009	15.78	15.78	15.76	15.77	2,290	-0.04(-0.27%)
Oct 22, 2009	15.81	15.81	15.81	15.81	677	-0.21(-1.33%)
Oct 21, 2009	16.07	16.07	16.02	16.02	2,898	+0.14(+0.91%)
Oct 20, 2009	15.87	15.89	15.87	15.88	3,948	-0.21(-1.32%)
Oct 19, 2009	16.09	16.09	16.09	16.09	413	+0.15(+0.95%)
Oct 16, 2009	15.98	15.98	15.94	15.94	3,887	-0.16(-0.97%)
Oct 15, 2009	16.04	16.09	16.02	16.09	4,281	+0.04(+0.27%)
Oct 14, 2009	15.94	16.07	15.94	16.05	12,997	+0.30(+1.87%)
Oct 13, 2009	15.82	15.82	15.72	15.76	4,103	-0.08(-0.52%)
Oct 12, 2009	15.88	15.88	15.84	15.84	3,609	+0.13(+0.83%)
Oct 09, 2009	15.69	15.71	15.69	15.71	1,610	+0.03(+0.20%)
Oct 08, 2009	15.72	15.73	15.68	15.68	2,290	+0.18(+1.19%)
Oct 07, 2009	15.40	15.49	15.40	15.49	3,362	+0.03(+0.22%)
Oct 06, 2009	15.45	15.47	15.45	15.46	3,817	+0.16(+1.05%)
Oct 05, 2009	15.17	15.30	15.17	15.30	16,090	+0.28(+1.88%)
Oct 02, 2009	15.00	15.02	15.00	15.02	1,782	-0.10(-0.68%)
Oct 01, 2009	15.55	15.55	15.12	15.12	13,466	-0.48(-3.05%)
Sep 30, 2009	15.55	15.59	15.48	15.59	3,373	-0.20(-1.28%)
Sep 29, 2009	15.80	15.80	15.80	15.80	383	+0.11(+0.72%)
Sep 28, 2009	15.41	15.68	15.41	15.68	11,242	+0.33(+2.12%)
Sep 25, 2009	15.37	15.37	15.36	15.36	1,180	-0.08(-0.50%)
Sep 24, 2009	15.75	15.75	15.37	15.43	3,695	-0.46(-2.91%)
Sep 23, 2009	15.98	16.01	15.84	15.90	4,431	-0.02(-0.11%)
Sep 22, 2009	15.97	15.97	15.91	15.91	1,041	+0.08(+0.52%)
Sep 21, 2009	15.70	15.83	15.70	15.83	3,848	-0.07(-0.45%)
Sep 18, 2009	15.90	15.93	15.80	15.90	26,905	-0.09(-0.59%)
Sep 17, 2009	16.21	16.25	15.95	16.00	13,028	-0.12(-0.74%)
Sep 16, 2009	16.02	16.13	16.02	16.12	17,592	+0.34(+2.15%)
Sep 15, 2009	15.66	15.80	15.62	15.78	57,649	+0.23(+1.48%)
Sep 14, 2009	15.15	15.55	15.15	15.55	19,109	+0.22(+1.43%)
Sep 11, 2009	15.32	15.33	15.32	15.33	1,318	+0.04(+0.24%)
Sep 10, 2009	15.19	15.29	15.19	15.29	11,117	+0.12(+0.81%)
Sep 09, 2009	15.10	15.22	15.05	15.17	4,248	+0.17(+1.15%)
Sep 08, 2009	14.92	15.00	14.92	15.00	17,837	+0.28(+1.93%)
Sep 04, 2009	14.61	14.75	14.60	14.71	193,394	+0.22(+1.49%)
Sep 03, 2009	14.50	14.50	14.50	14.50	277	+0.09(+0.62%)
Sep 02, 2009	14.41	14.41	14.41	14.41	555	-0.18(-1.23%)
Sep 01, 2009	15.12	15.13	14.59	14.59	2,329	-0.42(-2.78%)
Aug 31, 2009	14.97	15.00	14.97	15.00	13,394	-0.15(-0.97%)
Aug 27, 2009	15.08	15.15	15.15	15.15	5,830	+0.09(+0.60%)
Aug 26, 2009	15.08	15.09	15.06	15.06	2,121	+0.01(+0.05%)
Aug 25, 2009	15.11	15.11	15.05	15.05	28,624	+0.12(+0.79%)
Aug 24, 2009	15.13	15.15	14.94	14.94	18,300	-0.06(-0.41%)
Aug 21, 2009	14.96	15.00	14.96	15.00	16,135	+0.33(+2.23%)
Aug 20, 2009	14.40	14.67	14.39	14.67	14,971	+0.39(+2.75%)
Aug 19, 2009	14.28	14.28	14.28	14.28	1,632	-0.10(-0.71%)
Aug 18, 2009	14.27	14.38	14.24	14.38	9,204	+0.18(+1.28%)
Aug 17, 2009	14.24	14.24	14.20	14.20	2,360	-0.29(-2.00%)
Aug 14, 2009	14.49	14.49	14.49	14.49	2,221	-0.24(-1.62%)
Aug 13, 2009	14.64	14.73	14.64	14.73	5,242	-0.02(-0.13%)
Aug 12, 2009	14.69	14.75	14.69	14.75	694	+0.30(+2.10%)
Aug 11, 2009	14.43	14.46	14.43	14.44	3,715	-0.30(-2.05%)
Aug 10, 2009	14.74	14.74	14.74	14.74	385	-0.13(-0.87%)
Aug 07, 2009	14.71	14.87	14.63	14.87	13,780	+0.36(+2.51%)
Aug 05, 2009	14.39	14.51	14.51	14.51	832	+0.09(+0.65%)
Aug 04, 2009	14.36	14.43	14.34	14.42	2,346	+0.29(+2.07%)
Aug 03, 2009	14.08	14.12	14.08	14.12	1,057	+0.42(+3.05%)
Jul 29, 2009	13.71	13.71	13.71	13.71	832	-0.09(-0.68%)
Jul 28, 2009	13.75	13.80	13.68	13.80	11,189	+0.02(+0.16%)
Jul 27, 2009	13.65	13.78	13.65	13.78	4,495	+0.15(+1.13%)
Jul 24, 2009	13.50	13.62	13.50	13.62	5,880	+0.08(+0.62%)
Jul 23, 2009	13.43	13.54	13.43	13.54	2,046	+0.40(+3.07%)
Jul 22, 2009	13.09	13.19	13.09	13.14	9,360	+0.08(+0.61%)
Jul 21, 2009	13.15	13.15	13.04	13.06	4,609	+0.04(+0.30%)
Jul 20, 2009	13.02	13.02	13.02	13.02	1,665	+0.11(+0.84%)
Jul 17, 2009	12.97	12.97	12.90	12.91	9,515	-0.13(-1.02%)
Jul 16, 2009	12.87	13.04	12.87	13.04	1,649	+0.20(+1.54%)
Jul 15, 2009	12.66	12.86	12.66	12.85	4,131	+0.42(+3.39%)
Jul 14, 2009	12.32	12.45	12.32	12.43	4,320	+0.12(+1.00%)
Jul 13, 2009	12.08	12.30	12.08	12.30	4,898	+0.31(+2.61%)
Jul 10, 2009	12.03	12.03	11.99	11.99	555	-0.09(-0.77%)
Jul 09, 2009	12.13	12.13	12.08	12.08	7,433	+0.15(+1.24%)
Jul 08, 2009	12.03	12.03	11.88	11.94	2,776	-0.24(-1.95%)
Jul 07, 2009	12.21	12.26	12.17	12.17	1,443	-0.16(-1.31%)
Jul 06, 2009	12.35	12.35	12.26	12.33	5,553	-0.18(-1.41%)
Jul 02, 2009	12.51	12.51	12.51	12.51	277	-0.32(-2.53%)
Jul 01, 2009	12.83	12.84	12.83	12.84	832	+0.13(+1.05%)
Jun 30, 2009	12.79	12.79	12.59	12.70	47,628	-0.08(-0.63%)
Jun 29, 2009	12.76	12.79	12.75	12.78	5,650	+0.16(+1.27%)
Jun 26, 2009	12.63	12.63	12.62	12.62	1,166	+0.10(+0.77%)
Jun 25, 2009	12.53	12.53	12.52	12.52	2,043	+0.30(+2.50%)
Jun 23, 2009	12.22	12.22	12.22	12.22	0	-0.09(-0.74%)
Jun 22, 2009	12.31	12.31	12.31	12.31	485	-0.38(-3.03%)
Jun 18, 2009	12.59	12.70	12.70	12.70	14,119	+0.01(+0.06%)
Jun 17, 2009	12.54	12.69	12.54	12.69	555	-0.03(-0.25%)
Jun 16, 2009	12.95	12.95	12.71	12.72	9,068	-0.23(-1.75%)
Jun 15, 2009	12.96	12.96	12.90	12.95	1,330	-0.20(-1.55%)
Jun 12, 2009	13.15	13.15	13.15	13.15	374	-0.22(-1.63%)
Jun 11, 2009	13.31	13.43	13.31	13.37	11,351	+0.19(+1.46%)
Jun 10, 2009	13.23	13.23	13.09	13.18	7,746	-0.13(-1.00%)
Jun 09, 2009	13.25	13.35	13.25	13.31	3,956	+0.04(+0.27%)
Jun 08, 2009	13.32	13.32	13.27	13.27	832	-0.02(-0.19%)
Jun 05, 2009	13.30	13.30	13.30	13.30	277	-0.04(-0.33%)
Jun 04, 2009	13.18	13.34	13.18	13.34	3,917	+0.32(+2.44%)
Jun 03, 2009	13.17	13.21	13.00	13.03	17,729	-0.29(-2.14%)
Jun 02, 2009	13.35	13.35	13.30	13.31	7,219	+0.68(+5.36%)
May 29, 2009	12.65	12.65	12.59	12.63	2,560	+0.00(+0.00%)
May 28, 2009	12.59	12.65	12.38	12.63	10,973	+0.15(+1.24%)
May 27, 2009	12.79	12.79	12.48	12.48	3,554	-0.33(-2.56%)
May 26, 2009	12.22	12.81	12.22	12.81	12,767	+0.45(+3.67%)
May 22, 2009	12.48	12.48	12.35	12.35	15,826	-0.04(-0.29%)
May 21, 2009	12.33	12.39	12.30	12.39	10,215	-0.49(-3.80%)
May 20, 2009	12.88	12.88	12.88	12.88	1,971	+0.20(+1.56%)
May 19, 2009	12.68	12.85	12.65	12.68	1,943	+0.00(+0.00%)
May 18, 2009	12.35	12.68	12.35	12.68	14,183	+0.45(+3.68%)
May 15, 2009	12.35	12.50	12.14	12.23	18,659	-0.19(-1.51%)
May 14, 2009	12.29	12.45	12.29	12.42	12,739	+0.27(+2.22%)
May 13, 2009	12.39	12.39	12.14	12.15	4,062	-0.60(-4.72%)
May 12, 2009	12.64	13.08	12.56	12.75	9,857	-0.16(-1.26%)
May 11, 2009	13.09	13.16	12.91	12.91	12,039	-0.48(-3.58%)
May 08, 2009	13.00	13.39	12.95	13.39	14,113	+0.60(+4.70%)
May 07, 2009	12.99	13.05	12.75	12.79	8,552	-0.36(-2.77%)
May 06, 2009	12.91	13.23	12.91	13.15	30,809	+0.17(+1.30%)
May 05, 2009	12.89	13.01	12.85	12.98	20,380	-0.09(-0.66%)
May 04, 2009	12.75	13.07	12.71	13.07	8,329	+0.63(+5.10%)

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.