Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.48	19.59	19.28	19.42	600,408	-0.07(-0.38%)
Mar 30, 2010	19.51	19.67	19.21	19.50	786,445	+0.07(+0.34%)
Mar 29, 2010	19.45	19.75	19.26	19.43	696,852	+0.30(+1.57%)
Mar 26, 2010	19.27	19.34	18.78	19.13	981,543	-0.13(-0.66%)
Mar 25, 2010	19.31	19.78	19.20	19.26	1,263,534	+0.03(+0.17%)
Mar 24, 2010	19.35	19.41	19.08	19.22	559,485	-0.19(-0.96%)
Mar 23, 2010	19.14	19.51	19.12	19.41	1,212,007	+0.36(+1.89%)
Mar 22, 2010	18.62	19.14	18.31	19.05	842,162	+0.37(+1.96%)
Mar 19, 2010	19.40	19.50	18.62	18.68	891,125	-0.72(-3.72%)
Mar 18, 2010	19.49	19.68	19.35	19.40	738,822	-0.14(-0.72%)
Mar 17, 2010	19.32	19.59	19.14	19.54	683,494	+0.31(+1.60%)
Mar 16, 2010	19.50	19.50	18.98	19.24	957,568	-0.14(-0.72%)
Mar 15, 2010	19.31	19.40	19.27	19.38	820,332	-0.37(-1.89%)
Mar 12, 2010	19.57	19.78	19.44	19.75	736,982	+0.18(+0.92%)
Mar 11, 2010	19.60	19.76	19.36	19.57	503,134	-0.07(-0.37%)
Mar 10, 2010	19.45	19.73	19.30	19.64	786,870	+0.31(+1.59%)
Mar 09, 2010	20.14	20.14	19.28	19.34	1,867,379	-0.81(-4.01%)
Mar 08, 2010	19.00	20.18	18.89	20.14	3,116,291	+1.33(+7.10%)
Mar 05, 2010	18.79	18.90	18.56	18.81	966,835	+0.07(+0.39%)
Mar 04, 2010	18.74	18.90	18.57	18.74	595,173	+0.00(+0.00%)
Mar 03, 2010	18.73	18.88	18.52	18.74	771,486	-0.10(-0.53%)
Mar 02, 2010	18.86	19.02	18.53	18.84	1,256,646	-0.01(-0.07%)
Mar 01, 2010	17.87	18.90	17.78	18.85	1,217,571	+1.01(+5.69%)
Feb 26, 2010	17.65	17.92	17.51	17.83	433,514	+0.15(+0.83%)
Feb 25, 2010	17.69	17.74	17.29	17.69	482,924	-0.16(-0.90%)
Feb 24, 2010	17.61	17.89	17.41	17.85	408,010	+0.31(+1.77%)
Feb 23, 2010	17.80	17.83	17.44	17.54	615,980	-0.29(-1.64%)
Feb 22, 2010	18.05	18.05	17.75	17.83	491,656	-0.17(-0.92%)
Feb 19, 2010	18.24	18.33	17.95	18.00	477,273	-0.34(-1.85%)
Feb 18, 2010	18.23	18.33	18.12	18.33	368,776	+0.11(+0.58%)
Feb 17, 2010	18.20	18.27	18.05	18.23	356,246	+0.13(+0.70%)
Feb 16, 2010	17.39	18.17	17.39	18.10	939,364	+0.76(+4.41%)
Feb 12, 2010	17.26	17.34	17.34	17.34	345,931	-0.02(-0.11%)
Feb 11, 2010	17.22	17.39	17.02	17.36	664,836	+0.14(+0.81%)
Feb 10, 2010	17.28	17.32	16.99	17.22	524,912	-0.14(-0.80%)
Feb 09, 2010	17.76	17.76	17.04	17.36	693,667	+0.08(+0.46%)
Feb 08, 2010	17.38	17.73	17.19	17.28	836,491	-0.07(-0.38%)
Feb 05, 2010	17.07	17.37	16.81	17.34	973,658	+0.26(+1.52%)
Feb 04, 2010	17.13	17.90	16.51	17.09	2,551,907	+0.50(+3.04%)
Feb 03, 2010	16.56	16.60	16.24	16.58	893,210	+0.08(+0.48%)
Feb 02, 2010	15.61	16.54	15.61	16.50	1,302,416	+1.03(+6.68%)
Feb 01, 2010	15.54	15.56	15.19	15.47	786,712	+0.03(+0.19%)
Jan 29, 2010	15.72	15.93	15.37	15.44	597,782	-0.27(-1.69%)
Jan 28, 2010	15.99	16.26	15.45	15.70	394,390	-0.28(-1.75%)
Jan 27, 2010	15.77	16.01	15.72	15.98	527,286	+0.12(+0.75%)
Jan 26, 2010	16.06	16.16	15.62	15.86	485,690	-0.19(-1.20%)
Jan 25, 2010	16.41	16.45	15.98	16.06	621,082	-0.26(-1.59%)
Jan 22, 2010	16.33	16.57	16.26	16.32	519,949	-0.07(-0.41%)
Jan 21, 2010	17.03	17.32	16.18	16.38	1,124,255	-0.68(-3.97%)
Jan 20, 2010	17.55	17.55	16.94	17.06	578,706	-0.60(-3.39%)
Jan 19, 2010	17.25	17.76	17.25	17.66	647,289	+0.39(+2.23%)
Jan 15, 2010	17.56	17.27	17.27	17.27	870,097	-0.20(-1.14%)
Jan 14, 2010	17.34	17.60	17.25	17.47	464,538	+0.11(+0.65%)
Jan 13, 2010	17.62	17.77	17.21	17.36	562,474	-0.24(-1.36%)
Jan 12, 2010	17.46	17.87	17.36	17.60	515,023	+0.07(+0.38%)
Jan 11, 2010	18.01	18.01	17.07	17.53	1,404,115	-0.54(-2.98%)
Jan 08, 2010	18.19	18.33	17.92	18.07	923,197	-0.17(-0.95%)
Jan 07, 2010	18.19	18.27	17.87	18.24	592,257	+0.09(+0.51%)
Jan 06, 2010	18.27	18.27	17.89	18.15	731,417	-0.09(-0.51%)
Jan 05, 2010	17.94	18.70	17.55	18.24	1,360,737	+0.33(+1.85%)
Jan 04, 2010	17.94	18.35	17.81	17.91	735,945	+0.06(+0.34%)
Dec 31, 2009	18.15	17.85	17.85	17.85	361,436	-0.31(-1.68%)
Dec 30, 2009	18.14	18.35	18.08	18.16	420,523	+0.00(+0.00%)
Dec 29, 2009	18.04	18.39	17.94	18.16	424,547	+0.09(+0.51%)
Dec 28, 2009	18.45	18.45	17.85	18.06	612,956	-0.23(-1.27%)
Dec 24, 2009	18.25	18.45	18.19	18.29	172,369	+0.13(+0.73%)
Dec 23, 2009	18.20	18.29	17.99	18.16	380,947	+0.12(+0.66%)
Dec 22, 2009	17.88	18.17	17.86	18.04	493,694	+0.15(+0.82%)
Dec 21, 2009	17.82	18.21	17.82	17.90	714,160	+0.12(+0.67%)
Dec 18, 2009	18.29	18.36	17.38	17.78	1,778,204	-0.40(-2.19%)
Dec 17, 2009	18.40	18.46	18.10	18.18	445,528	-0.22(-1.19%)
Dec 16, 2009	18.41	18.64	18.31	18.39	583,601	+0.00(+0.00%)
Dec 15, 2009	18.63	18.73	18.39	18.39	895,456	-0.23(-1.25%)
Dec 14, 2009	18.44	18.65	18.42	18.63	922,930	+0.65(+3.62%)
Dec 11, 2009	17.86	18.02	17.75	17.98	1,023,658	+0.13(+0.71%)
Dec 10, 2009	17.65	18.03	17.40	17.85	1,197,709	+0.13(+0.75%)
Dec 09, 2009	17.87	17.94	17.60	17.72	1,161,706	-0.23(-1.30%)
Dec 08, 2009	18.27	18.29	17.90	17.95	1,095,431	-0.32(-1.75%)
Dec 07, 2009	18.45	18.58	18.22	18.27	1,072,840	-0.13(-0.72%)
Dec 04, 2009	18.73	19.12	18.21	18.40	1,962,312	-0.07(-0.40%)
Dec 03, 2009	18.62	18.74	18.29	18.47	897,625	+0.07(+0.36%)
Dec 02, 2009	18.45	18.79	18.21	18.41	1,024,981	+0.00(+0.00%)
Dec 01, 2009	18.01	18.65	17.99	18.41	1,698,384	+0.62(+3.47%)
Nov 30, 2009	17.79	17.86	17.40	17.79	942,557	-0.02(-0.11%)
Nov 27, 2009	17.65	18.13	17.37	17.81	463,517	-0.27(-1.47%)
Nov 25, 2009	18.20	18.27	18.06	18.08	662,640	-0.07(-0.37%)
Nov 24, 2009	18.14	18.23	17.76	18.14	899,478	+0.03(+0.18%)
Nov 23, 2009	17.58	18.21	17.40	18.11	1,426,977	+0.84(+4.85%)
Nov 20, 2009	17.05	17.46	16.99	17.27	749,138	+0.12(+0.70%)
Nov 19, 2009	17.74	17.77	16.94	17.15	975,977	-0.64(-3.62%)
Nov 18, 2009	17.65	17.85	17.57	17.80	807,435	+0.20(+1.13%)
Nov 17, 2009	17.59	17.82	17.27	17.60	1,538,465	+0.23(+1.30%)
Nov 16, 2009	16.87	17.42	16.85	17.37	1,289,949	+0.58(+3.44%)
Nov 13, 2009	16.70	16.90	16.40	16.79	1,893,171	-0.13(-0.79%)
Nov 12, 2009	17.04	17.38	16.81	16.93	1,432,295	-0.56(-3.23%)
Nov 11, 2009	17.62	18.00	17.38	17.49	1,844,971	+0.07(+0.38%)
Nov 10, 2009	17.23	17.70	17.11	17.42	1,656,315	+0.31(+1.82%)
Nov 09, 2009	16.84	17.30	16.72	17.11	1,339,877	+0.50(+3.04%)
Nov 06, 2009	16.46	16.85	16.42	16.61	676,321	+0.01(+0.04%)
Nov 05, 2009	16.35	16.65	16.34	16.60	1,103,012	+0.31(+1.92%)
Nov 04, 2009	16.50	16.72	16.26	16.29	1,409,290	-0.07(-0.45%)
Nov 03, 2009	15.77	16.39	15.77	16.36	1,698,200	+0.56(+3.53%)
Nov 02, 2009	15.39	15.81	15.13	15.80	1,350,369	+0.68(+4.53%)
Oct 30, 2009	15.60	15.87	15.08	15.12	1,215,561	-0.61(-3.89%)
Oct 29, 2009	15.46	15.74	14.69	15.73	2,239,503	+0.41(+2.64%)
Oct 28, 2009	15.70	15.70	15.17	15.33	1,788,066	-0.38(-2.41%)
Oct 27, 2009	15.98	16.20	15.61	15.70	1,049,891	-0.18(-1.13%)
Oct 26, 2009	15.84	16.19	15.68	15.88	1,412,298	+0.17(+1.10%)
Oct 23, 2009	15.67	15.77	15.56	15.71	904,262	-0.21(-1.34%)
Oct 22, 2009	15.66	15.99	15.42	15.92	1,023,279	+0.25(+1.57%)
Oct 21, 2009	16.32	16.32	15.40	15.68	2,194,698	-0.37(-2.28%)
Oct 20, 2009	15.27	16.12	15.27	16.04	3,035,145	+1.47(+10.07%)
Oct 19, 2009	14.34	14.61	14.34	14.57	852,669	+0.33(+2.28%)
Oct 16, 2009	14.24	14.44	14.11	14.25	654,586	+0.06(+0.42%)
Oct 15, 2009	14.02	14.24	13.85	14.19	967,486	+0.11(+0.80%)
Oct 14, 2009	14.33	14.36	13.98	14.08	436,973	-0.01(-0.05%)
Oct 13, 2009	14.22	14.26	13.98	14.08	666,307	-0.04(-0.28%)
Oct 12, 2009	14.33	14.51	14.12	14.12	887,785	+0.00(+0.00%)
Oct 09, 2009	14.02	14.46	13.92	14.12	1,139,715	+0.70(+5.25%)
Oct 08, 2009	13.41	13.70	13.29	13.42	709,093	+0.07(+0.50%)
Oct 07, 2009	13.41	13.58	13.25	13.35	1,004,301	-0.03(-0.20%)
Oct 06, 2009	13.76	13.76	13.17	13.38	1,312,350	-0.25(-1.80%)
Oct 05, 2009	13.11	13.70	12.81	13.62	1,332,678	+0.66(+5.07%)
Oct 02, 2009	12.15	13.23	12.11	12.97	1,765,749	+0.80(+6.61%)
Oct 01, 2009	12.28	12.33	12.13	12.16	774,585	-0.15(-1.19%)
Sep 30, 2009	12.26	12.36	11.96	12.31	854,391	+0.13(+1.09%)
Sep 29, 2009	12.12	12.30	11.97	12.18	392,273	+0.09(+0.71%)
Sep 28, 2009	11.90	12.14	11.79	12.09	362,619	+0.29(+2.42%)
Sep 25, 2009	11.86	11.97	11.72	11.80	273,117	-0.05(-0.45%)
Sep 24, 2009	11.96	12.04	11.80	11.86	237,533	-0.02(-0.17%)
Sep 23, 2009	11.97	12.08	11.86	11.88	383,929	-0.09(-0.78%)
Sep 22, 2009	11.98	12.09	11.88	11.97	251,074	+0.04(+0.33%)
Sep 21, 2009	12.00	12.06	11.90	11.93	307,460	-0.15(-1.21%)
Sep 18, 2009	12.00	12.18	11.82	12.08	423,705	+0.10(+0.83%)
Sep 17, 2009	12.06	12.26	11.96	11.98	317,580	+0.01(+0.06%)
Sep 16, 2009	11.96	12.04	11.91	11.97	254,569	+0.03(+0.22%)
Sep 15, 2009	11.98	12.02	11.88	11.94	217,292	-0.04(-0.33%)
Sep 14, 2009	11.75	11.98	11.75	11.98	318,720	+0.19(+1.58%)
Sep 11, 2009	11.90	12.01	11.77	11.80	332,056	-0.11(-0.89%)
Sep 10, 2009	11.89	11.92	11.76	11.90	274,794	+0.07(+0.62%)
Sep 09, 2009	11.43	11.84	11.43	11.83	347,439	+0.34(+2.95%)
Sep 08, 2009	11.39	11.49	11.36	11.49	256,865	+0.17(+1.47%)
Sep 04, 2009	11.23	11.33	11.13	11.33	316,766	+0.13(+1.13%)
Sep 03, 2009	11.23	11.28	11.09	11.20	229,753	-0.01(-0.06%)
Sep 02, 2009	11.19	11.29	11.15	11.21	330,814	+0.02(+0.18%)
Sep 01, 2009	11.43	11.52	11.17	11.19	473,293	-0.27(-2.38%)
Aug 31, 2009	11.47	11.52	11.40	11.46	584,640	-0.09(-0.75%)
Aug 28, 2009	11.63	11.69	11.46	11.55	501,052	+0.05(+0.46%)
Aug 27, 2009	11.68	11.72	11.29	11.49	1,088,306	-0.23(-1.93%)
Aug 26, 2009	11.82	11.92	11.68	11.72	410,390	-0.15(-1.29%)
Aug 25, 2009	11.99	12.01	11.82	11.87	435,950	-0.09(-0.78%)
Aug 24, 2009	12.01	12.01	11.90	11.96	340,456	-0.01(-0.11%)
Aug 21, 2009	12.04	12.04	11.89	11.98	663,391	+0.02(+0.17%)
Aug 20, 2009	11.96	11.96	11.88	11.96	169,038	+0.00(+0.00%)
Aug 19, 2009	11.84	11.96	11.78	11.96	302,972	+0.00(+0.00%)
Aug 18, 2009	11.92	12.02	11.82	11.96	380,947	+0.13(+1.12%)
Aug 17, 2009	11.79	11.98	11.79	11.82	350,189	-0.13(-1.06%)
Aug 14, 2009	12.06	12.08	11.72	11.95	700,401	-0.11(-0.88%)
Aug 13, 2009	12.29	12.40	11.96	12.06	625,038	-0.19(-1.57%)
Aug 12, 2009	12.02	12.29	11.94	12.25	835,853	+0.24(+1.99%)
Aug 11, 2009	11.91	12.05	11.79	12.01	345,851	+0.07(+0.61%)
Aug 10, 2009	11.96	12.05	11.81	11.94	240,553	+0.01(+0.06%)
Aug 07, 2009	11.84	11.97	11.69	11.93	408,185	+0.21(+1.81%)
Aug 06, 2009	12.00	12.05	11.70	11.72	301,452	-0.22(-1.84%)
Aug 05, 2009	11.99	11.99	11.76	11.94	398,942	-0.01(-0.11%)
Aug 04, 2009	11.85	12.00	11.70	11.95	462,745	+0.09(+0.78%)
Aug 03, 2009	12.18	12.18	11.74	11.86	788,643	-0.11(-0.89%)
Jul 31, 2009	12.22	12.41	11.95	11.96	594,083	-0.32(-2.60%)
Jul 30, 2009	11.98	12.49	11.97	12.28	904,628	+0.41(+3.41%)
Jul 29, 2009	11.90	11.98	11.46	11.88	1,375,001	+0.64(+5.74%)
Jul 28, 2009	11.07	11.24	10.93	11.23	450,336	+0.28(+2.55%)
Jul 27, 2009	10.54	11.23	10.44	10.95	1,075,924	-0.60(-5.23%)
Jul 24, 2009	11.62	11.72	11.49	11.56	1,189	-0.06(-0.51%)
Jul 23, 2009	11.35	11.71	11.22	11.62	670,411	+0.33(+2.88%)
Jul 22, 2009	11.10	11.59	11.07	11.29	945,538	+0.18(+1.61%)
Jul 21, 2009	11.11	11.17	10.97	11.11	359,038	+0.15(+1.33%)
Jul 20, 2009	10.89	10.99	10.76	10.97	467,972	+0.15(+1.41%)
Jul 17, 2009	10.83	10.89	10.73	10.81	221,173	+0.01(+0.12%)
Jul 16, 2009	10.67	10.81	10.55	10.80	406,315	+0.11(+0.99%)
Jul 15, 2009	10.49	10.80	10.42	10.70	648,690	+0.36(+3.47%)
Jul 14, 2009	10.19	10.34	10.10	10.34	340,427	+0.15(+1.50%)
Jul 13, 2009	10.03	10.23	10.03	10.18	332,441	+0.19(+1.93%)
Jul 10, 2009	9.825	9.998	9.778	9.991	334,109	-0.01(-0.13%)
Jul 07, 2009	10.20	10.28	9.998	10.00	261,236	-0.17(-1.63%)
Jul 06, 2009	10.20	10.29	9.978	10.17	410,854	+1.04(+11.43%)
Jun 16, 2009	9.293	9.360	9.074	9.127	389,199	-0.07(-0.72%)
Jun 15, 2009	9.433	9.579	8.928	9.194	814,215	-0.35(-3.69%)
Jun 12, 2009	9.493	9.559	9.360	9.546	360,829	+0.00(+0.00%)
Jun 11, 2009	9.619	9.705	9.513	9.546	345,043	-0.08(-0.83%)
Jun 10, 2009	9.825	9.832	9.386	9.626	424,118	-0.11(-1.16%)
Jun 09, 2009	9.838	9.838	9.679	9.739	299,007	-0.07(-0.74%)
Jun 08, 2009	9.798	9.951	9.692	9.812	261,440	-0.09(-0.87%)
Jun 05, 2009	9.964	10.06	9.805	9.898	427,187	+0.01(+0.13%)
Jun 04, 2009	9.918	9.918	9.705	9.885	328,255	+0.00(+0.00%)
Jun 03, 2009	9.891	9.931	9.805	9.885	280,059	-0.06(-0.65%)
Jun 02, 2009	9.911	9.978	9.665	9.949	774,488	+0.02(+0.18%)
Jun 01, 2009	9.785	10.04	9.699	9.931	674,060	+0.29(+3.03%)
May 29, 2009	9.513	9.639	9.373	9.639	463,307	+0.19(+1.97%)
May 28, 2009	9.559	9.566	9.260	9.453	470,824	-0.03(-0.35%)
May 27, 2009	9.473	9.606	9.300	9.486	467,370	-0.03(-0.28%)
May 26, 2009	9.300	9.586	9.161	9.513	717,781	+0.20(+2.14%)
May 22, 2009	9.307	9.460	9.161	9.313	362,178	+0.03(+0.36%)
May 21, 2009	9.347	9.406	9.240	9.280	665,899	-0.04(-0.43%)
May 20, 2009	9.287	9.400	9.234	9.320	657,955	+0.08(+0.86%)
May 19, 2009	9.107	9.333	9.107	9.240	311,557	+0.09(+1.02%)
May 18, 2009	8.988	9.240	8.981	9.147	753,547	+0.25(+2.84%)
May 15, 2009	9.054	9.107	8.769	8.895	502,556	-0.18(-1.98%)
May 14, 2009	8.975	9.154	8.855	9.074	525,993	+0.13(+1.49%)
May 13, 2009	8.968	9.001	8.809	8.941	752,477	-0.15(-1.68%)
May 12, 2009	9.054	9.141	8.862	9.094	521,483	+0.10(+1.11%)
May 11, 2009	9.081	9.081	8.729	8.995	494,636	-0.04(-0.44%)
May 08, 2009	9.267	9.333	9.008	9.034	677,927	-0.05(-0.58%)
May 07, 2009	9.293	9.347	9.001	9.088	612,385	-0.11(-1.16%)
May 06, 2009	9.367	9.386	9.081	9.194	645,017	-0.09(-1.00%)
May 05, 2009	9.320	9.386	9.194	9.287	1,039,321	-0.13(-1.41%)
May 04, 2009	8.729	9.426	8.669	9.420	1,590,203	+0.81(+9.41%)
May 01, 2009	8.476	8.682	8.224	8.609	609,162	+0.09(+1.09%)
Apr 30, 2009	9.247	9.466	8.503	8.516	930,132	-0.62(-6.76%)
Apr 29, 2009	8.775	9.214	8.762	9.134	471,225	+0.33(+3.70%)
Apr 28, 2009	8.569	8.895	8.523	8.809	413,779	+0.20(+2.31%)
Apr 27, 2009	8.649	8.848	8.543	8.609	497,770	-0.18(-2.04%)
Apr 24, 2009	8.450	8.855	8.363	8.789	699,448	+0.40(+4.75%)
Apr 23, 2009	9.061	9.061	8.244	8.390	1,183,375	-0.71(-7.81%)
Apr 22, 2009	8.689	9.187	8.676	9.101	816,217	+0.27(+3.09%)
Apr 21, 2009	8.616	8.895	8.596	8.828	714,233	+0.20(+2.31%)
Apr 20, 2009	8.742	8.822	8.569	8.629	556,952	-0.36(-3.99%)
Apr 17, 2009	8.516	9.034	8.490	8.988	681,412	+0.49(+5.79%)
Apr 16, 2009	8.609	8.669	8.423	8.496	1,063,680	-0.01(-0.08%)
Apr 15, 2009	8.350	8.561	8.350	8.503	597,013	+0.09(+1.03%)
Apr 14, 2009	8.423	8.616	8.357	8.417	777,044	-0.14(-1.63%)
Apr 13, 2009	8.337	8.589	7.945	8.556	963,393	-0.09(-1.00%)
Apr 09, 2009	8.264	8.659	8.091	8.642	694,740	+0.59(+7.34%)
Apr 08, 2009	7.819	8.091	7.719	8.051	764,505	+0.32(+4.12%)
Apr 07, 2009	7.546	7.839	7.513	7.732	1,023,980	+0.09(+1.22%)
Apr 06, 2009	7.414	7.659	7.414	7.639	561,909	+0.15(+1.95%)
Apr 03, 2009	7.460	7.520	7.354	7.493	310,876	+0.00(+0.00%)
Apr 02, 2009	7.267	7.633	7.228	7.493	653,143	+0.43(+6.11%)

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.