Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	14.15	14.15	14.15	14.15	710	+0.10(+0.71%)
Dec 30, 2010	13.83	14.15	13.81	14.05	4,940	+0.25(+1.80%)
Dec 29, 2010	13.54	13.80	13.53	13.80	2,417	+0.09(+0.65%)
Dec 28, 2010	13.05	13.85	12.69	13.71	2,724	-0.08(-0.58%)
Dec 27, 2010	12.28	13.79	12.28	13.79	7,814	+0.80(+6.19%)
Dec 22, 2010	13.23	12.98	12.98	12.98	2,518	-0.06(-0.46%)
Dec 21, 2010	13.22	13.22	12.86	13.04	751	+0.51(+4.04%)
Dec 20, 2010	13.23	13.23	12.54	12.54	735	-0.18(-1.41%)
Dec 17, 2010	12.26	12.94	12.26	12.72	5,609	-0.21(-1.61%)
Dec 16, 2010	11.97	12.93	11.93	12.93	3,623	+0.50(+3.99%)
Dec 15, 2010	12.58	12.81	12.18	12.43	2,830	-0.14(-1.11%)
Dec 14, 2010	12.06	12.62	11.92	12.57	4,050	-0.04(-0.31%)
Dec 13, 2010	12.60	13.09	12.60	12.61	1,521	+0.12(+0.95%)
Dec 10, 2010	13.11	13.11	11.85	12.49	1,074	+0.26(+2.11%)
Dec 09, 2010	12.73	12.73	12.03	12.23	3,608	-0.15(-1.20%)
Dec 07, 2010	12.32	12.38	12.38	12.38	2,115	+0.08(+0.65%)
Dec 06, 2010	12.18	12.31	11.81	12.30	2,819	-0.08(-0.64%)
Dec 03, 2010	13.80	13.80	12.32	12.38	18,126	+0.08(+0.65%)
Dec 02, 2010	12.93	12.93	12.19	12.30	1,337	-0.24(-1.90%)
Dec 01, 2010	12.87	13.24	12.16	12.54	7,322	-0.07(-0.55%)
Nov 30, 2010	12.48	13.79	12.48	12.61	2,811	-0.48(-3.64%)
Nov 29, 2010	12.37	13.08	12.00	13.08	3,521	+0.70(+5.69%)
Nov 26, 2010	11.71	13.87	11.71	12.38	6,632	+0.61(+5.14%)
Nov 24, 2010	11.87	11.77	11.77	11.77	10,891	+0.49(+4.31%)
Nov 23, 2010	11.56	11.58	11.02	11.29	6,219	-0.29(-2.49%)
Nov 22, 2010	11.71	11.80	11.23	11.58	4,614	-0.13(-1.10%)
Nov 19, 2010	11.75	11.95	11.46	11.70	4,225	-0.05(-0.42%)
Nov 18, 2010	11.81	11.81	11.32	11.75	1,913	+0.03(+0.25%)
Nov 17, 2010	11.28	11.72	10.84	11.72	6,061	+0.35(+3.12%)
Nov 16, 2010	11.57	11.57	11.37	11.37	1,701	-0.26(-2.20%)
Nov 15, 2010	11.60	11.81	11.57	11.63	1,698	+0.01(+0.09%)
Nov 12, 2010	11.96	11.96	11.62	11.62	1,582	-0.11(-0.92%)
Nov 11, 2010	12.12	12.22	11.41	11.72	2,669	-0.53(-4.34%)
Nov 10, 2010	12.21	12.36	11.87	12.26	6,626	-0.46(-3.64%)
Nov 09, 2010	12.85	12.85	12.72	12.72	742	-0.32(-2.49%)
Nov 08, 2010	13.28	13.28	12.51	13.04	3,642	+0.11(+0.84%)
Nov 05, 2010	13.02	13.03	12.94	12.94	830	-0.10(-0.75%)
Nov 04, 2010	13.07	13.07	12.81	13.03	1,435	+0.24(+1.85%)
Nov 03, 2010	12.70	12.80	11.88	12.80	2,040	+0.04(+0.31%)
Nov 02, 2010	12.63	12.76	12.63	12.76	874	+0.43(+3.51%)
Nov 01, 2010	12.38	13.24	11.82	12.32	932	+0.23(+1.87%)
Oct 29, 2010	12.61	13.22	11.94	12.10	10,579	-0.51(-4.06%)
Oct 28, 2010	13.48	13.48	12.61	12.61	1,193	+0.06(+0.47%)
Oct 27, 2010	12.77	12.82	12.55	12.55	1,426	-0.27(-2.07%)
Oct 25, 2010	12.82	12.82	12.82	12.82	129	-0.08(-0.61%)
Oct 22, 2010	12.90	12.90	12.90	12.90	559	+0.74(+6.07%)
Oct 21, 2010	12.66	12.66	12.16	12.16	1,696	-0.49(-3.89%)
Oct 20, 2010	12.65	12.65	12.65	12.65	292	+0.71(+5.94%)
Oct 19, 2010	12.02	12.02	11.94	11.94	822	-0.26(-2.10%)
Oct 18, 2010	12.20	12.20	12.20	12.20	373	-0.17(-1.35%)
Oct 15, 2010	12.36	12.36	12.24	12.36	3,779	+0.46(+3.89%)
Oct 14, 2010	12.00	12.00	11.83	11.90	1,172	-0.07(-0.58%)
Oct 13, 2010	12.03	12.03	11.81	11.97	887	+0.26(+2.18%)
Oct 12, 2010	11.31	12.23	11.30	11.71	6,029	-0.25(-2.06%)
Oct 08, 2010	11.73	11.96	11.96	11.96	1,320	+0.24(+2.02%)
Oct 07, 2010	11.69	11.87	11.69	11.72	1,867	-0.51(-4.18%)
Oct 06, 2010	13.07	13.07	12.20	12.24	1,896	-0.94(-7.10%)
Oct 05, 2010	12.36	13.19	12.36	13.17	1,548	+0.70(+5.60%)
Oct 04, 2010	12.47	12.47	12.47	12.47	578	-0.09(-0.71%)
Oct 01, 2010	12.56	12.56	12.56	12.56	656	-0.07(-0.55%)
Sep 30, 2010	12.87	13.72	12.56	12.63	3,246	-0.33(-2.58%)
Sep 29, 2010	11.57	13.11	11.37	12.96	2,185	+0.28(+2.17%)
Sep 28, 2010	12.88	12.88	12.69	12.69	1,222	+0.31(+2.46%)
Sep 27, 2010	12.89	12.89	12.38	12.38	220	-0.56(-4.33%)
Sep 24, 2010	11.22	12.95	11.22	12.95	2,526	+1.11(+9.40%)
Sep 23, 2010	12.67	12.67	11.82	11.83	1,410	-0.91(-7.11%)
Sep 22, 2010	12.55	12.89	12.55	12.74	1,953	+0.28(+2.21%)
Sep 21, 2010	13.17	13.20	12.37	12.46	4,830	-0.83(-6.22%)
Sep 20, 2010	12.28	13.74	12.01	13.29	14,148	+1.91(+16.78%)
Sep 17, 2010	11.52	11.74	11.34	11.38	4,046	-0.08(-0.69%)
Sep 15, 2010	11.43	11.46	11.38	11.46	906	+0.05(+0.43%)
Sep 14, 2010	11.46	11.48	11.41	11.41	1,581	-0.68(-5.62%)
Sep 13, 2010	11.96	12.09	11.84	12.09	1,291	+0.17(+1.40%)
Sep 10, 2010	11.38	11.92	11.38	11.92	2,120	+0.23(+1.94%)
Sep 09, 2010	11.83	11.89	11.69	11.69	3,586	-0.58(-4.73%)
Sep 08, 2010	11.71	12.48	11.71	12.28	572	-0.13(-1.03%)
Sep 07, 2010	12.76	12.76	12.40	12.40	912	-0.01(-0.08%)
Sep 03, 2010	11.56	12.41	11.56	12.41	1,318	+0.41(+3.44%)
Sep 02, 2010	12.08	12.08	11.32	12.00	1,490	+0.00(+0.00%)
Sep 01, 2010	11.76	12.00	11.32	12.00	2,688	+0.42(+3.66%)
Aug 31, 2010	12.16	12.16	11.38	11.58	1,398	-0.63(-5.16%)
Aug 30, 2010	12.74	12.74	12.21	12.21	1,140	-0.10(-0.80%)
Aug 27, 2010	12.75	12.75	12.16	12.31	1,891	-0.40(-3.18%)
Aug 26, 2010	12.80	12.80	12.71	12.71	401	-0.30(-2.27%)
Aug 25, 2010	12.38	13.00	12.05	13.00	1,504	+0.67(+5.43%)
Aug 24, 2010	13.14	13.14	12.33	12.33	2,154	-0.17(-1.34%)
Aug 23, 2010	12.94	12.94	12.47	12.50	1,967	-0.45(-3.50%)
Aug 20, 2010	12.64	13.56	12.64	12.95	2,614	+0.52(+4.20%)
Aug 19, 2010	13.71	13.71	12.43	12.43	1,809	-1.28(-9.33%)
Aug 17, 2010	12.81	13.71	13.71	13.71	609	+0.09(+0.65%)
Aug 16, 2010	13.03	13.62	13.03	13.62	838	+1.27(+10.28%)
Aug 13, 2010	13.03	13.22	12.35	12.35	762	-0.11(-0.87%)
Aug 12, 2010	13.71	13.71	12.15	12.46	1,156	-1.32(-9.57%)
Aug 11, 2010	14.08	14.27	13.78	13.78	1,751	-0.30(-2.10%)
Aug 10, 2010	14.06	14.08	13.83	14.08	1,024	-0.21(-1.45%)
Aug 09, 2010	14.28	14.28	14.28	14.28	473	-0.30(-2.03%)
Aug 06, 2010	14.77	14.88	14.58	14.58	729	-0.32(-2.18%)
Aug 05, 2010	14.83	15.15	14.83	14.90	879	-0.05(-0.33%)
Aug 04, 2010	15.22	15.22	14.95	14.95	701	+0.32(+2.15%)
Aug 03, 2010	14.88	15.13	14.64	14.64	790	-0.15(-1.00%)
Aug 02, 2010	14.64	14.79	14.64	14.79	711	+0.44(+3.09%)
Jul 30, 2010	14.65	14.65	14.20	14.34	1,662	-0.42(-2.87%)
Jul 29, 2010	15.31	15.31	14.42	14.77	628	-0.45(-2.98%)
Jul 28, 2010	15.55	15.55	14.76	15.22	1,710	-0.17(-1.09%)
Jul 27, 2010	15.39	15.43	15.04	15.39	2,122	+0.26(+1.69%)
Jul 26, 2010	15.26	15.34	14.66	15.13	5,363	+0.02(+0.13%)
Jul 23, 2010	14.53	15.11	14.47	15.11	720	+0.47(+3.23%)
Jul 22, 2010	14.24	14.64	13.29	14.64	1,434	+0.84(+6.06%)
Jul 21, 2010	14.69	14.69	13.80	13.80	2,019	-0.53(-3.71%)
Jul 20, 2010	13.56	15.24	13.08	14.33	2,416	+0.61(+4.45%)
Jul 19, 2010	14.00	14.00	13.33	13.72	1,345	-0.25(-1.76%)
Jul 16, 2010	13.91	14.02	13.52	13.97	5,850	+0.04(+0.28%)
Jul 15, 2010	13.45	14.03	13.27	13.93	2,457	+0.50(+3.74%)
Jul 14, 2010	13.27	13.55	13.13	13.43	3,787	+0.16(+1.19%)
Jul 13, 2010	11.65	13.81	11.65	13.27	13,441	+1.57(+13.37%)
Jul 12, 2010	12.32	12.32	11.08	11.70	11,901	-0.68(-5.49%)
Jul 09, 2010	12.58	12.79	12.08	12.38	4,874	-0.25(-1.95%)
Jul 08, 2010	12.66	12.99	12.32	12.63	4,567	+0.00(+0.00%)
Jul 07, 2010	13.01	13.40	12.49	12.63	6,320	-0.31(-2.36%)
Jul 06, 2010	13.88	13.88	12.91	12.94	7,144	-0.84(-6.08%)
Jul 02, 2010	13.42	13.78	12.86	13.77	3,010	+0.48(+3.63%)
Jul 01, 2010	13.89	13.89	13.26	13.29	14,423	-0.49(-3.57%)
Jun 30, 2010	14.29	14.82	13.78	13.78	21,218	-1.37(-9.03%)
Jun 29, 2010	15.75	15.75	14.94	15.15	9,191	-0.68(-4.29%)
Jun 25, 2010	16.49	16.64	15.12	15.83	168,949	-0.75(-4.51%)
Jun 24, 2010	16.03	16.59	16.01	16.58	13,585	+0.55(+3.44%)
Jun 23, 2010	15.80	16.03	15.47	16.03	28,719	+0.31(+2.00%)
Jun 22, 2010	15.95	16.00	15.71	15.71	5,841	-0.29(-1.78%)
Jun 21, 2010	15.85	16.00	15.85	16.00	203	+0.20(+1.25%)
Jun 18, 2010	16.00	16.00	15.80	15.80	2,023	+0.05(+0.31%)
Jun 17, 2010	15.50	15.75	15.50	15.75	1,848	+0.52(+3.43%)
Jun 16, 2010	15.16	15.23	15.16	15.23	229	-0.33(-2.15%)
Jun 15, 2010	16.00	16.00	14.91	15.56	3,408	-0.60(-3.71%)
Jun 14, 2010	14.77	16.18	14.73	16.16	6,125	+1.40(+9.47%)
Jun 11, 2010	14.73	14.77	14.67	14.77	3,988	+0.25(+1.69%)
Jun 10, 2010	14.67	14.73	14.27	14.52	6,314	-0.13(-0.87%)
Jun 09, 2010	14.03	14.65	13.95	14.65	1,716	+0.62(+4.42%)
Jun 08, 2010	13.84	14.09	13.81	14.03	1,726	+0.39(+2.89%)
Jun 07, 2010	14.03	14.03	13.60	13.63	4,024	-0.74(-5.14%)
Jun 04, 2010	13.63	14.37	13.58	14.37	5,739	+0.66(+4.81%)
Jun 03, 2010	13.58	13.76	13.19	13.71	4,554	+0.03(+0.22%)
Jun 02, 2010	13.65	13.68	12.36	13.68	1,117	+0.36(+2.73%)
Jun 01, 2010	13.53	13.70	13.25	13.32	3,412	-0.27(-1.96%)
May 28, 2010	13.44	13.59	13.48	13.59	3,800	+0.15(+1.10%)
May 27, 2010	13.09	13.44	13.09	13.44	2,078	+1.11(+9.03%)
May 25, 2010	11.38	12.32	12.32	12.32	711	-1.26(-9.28%)
May 24, 2010	11.58	13.59	11.58	13.59	2,114	+2.28(+20.21%)
May 21, 2010	11.32	11.32	11.30	11.30	203	-2.26(-16.69%)
May 19, 2010	12.74	13.57	13.57	13.57	5,485	+0.77(+6.00%)
May 18, 2010	12.92	12.92	11.94	12.80	507	+0.02(+0.15%)
May 17, 2010	13.16	13.16	12.78	12.78	473	-0.48(-3.64%)
May 14, 2010	13.21	13.26	13.12	13.26	338	+0.00(+0.00%)
May 13, 2010	13.18	13.26	12.20	13.26	6,460	+1.07(+8.80%)
May 12, 2010	12.71	12.71	12.19	12.19	203	-0.44(-3.51%)
May 11, 2010	12.15	12.63	12.15	12.63	203	+0.42(+3.47%)
May 10, 2010	12.17	12.80	12.06	12.21	1,015	+0.22(+1.81%)
May 07, 2010	12.36	12.98	11.99	11.99	2,994	-0.37(-3.03%)
May 06, 2010	13.28	13.29	12.17	12.36	2,990	-0.93(-6.96%)
May 05, 2010	12.23	13.29	12.19	13.29	5,894	+0.26(+1.96%)
May 04, 2010	13.28	13.29	11.83	13.03	1,852	+0.41(+3.28%)
Apr 30, 2010	12.62	12.62	12.62	12.62	0	-0.61(-4.61%)
Apr 29, 2010	13.20	13.23	13.06	13.23	926	+0.00(+0.00%)
Apr 28, 2010	12.40	13.23	12.31	13.23	3,818	+0.09(+0.67%)
Apr 27, 2010	13.23	13.23	13.14	13.14	203	-0.15(-1.11%)
Apr 26, 2010	13.04	13.29	12.66	13.29	2,639	+0.36(+2.82%)
Apr 23, 2010	12.93	12.93	12.93	12.93	101	-0.12(-0.91%)
Apr 22, 2010	12.27	13.04	12.27	13.04	1,830	+0.23(+1.77%)
Apr 20, 2010	12.82	12.82	12.82	12.82	0	+0.00(+0.00%)
Apr 19, 2010	12.79	12.82	12.78	12.82	1,522	+0.49(+3.99%)
Apr 16, 2010	12.31	12.32	12.31	12.32	203	-0.49(-3.84%)
Apr 15, 2010	12.79	12.82	12.69	12.82	3,226	+0.05(+0.39%)
Apr 13, 2010	12.77	12.77	12.77	12.77	0	-0.05(-0.38%)
Apr 12, 2010	12.73	12.82	12.52	12.82	7,601	+0.27(+2.12%)
Apr 09, 2010	12.50	12.70	12.50	12.55	304	-0.22(-1.70%)
Apr 08, 2010	12.78	12.78	12.31	12.77	1,930	+0.41(+3.35%)
Apr 07, 2010	12.61	12.61	12.30	12.35	802	-0.37(-2.94%)
Apr 06, 2010	12.72	12.78	12.63	12.73	1,422	+0.46(+3.77%)
Apr 05, 2010	12.19	12.27	11.86	12.27	609	-0.17(-1.35%)
Mar 31, 2010	12.63	12.43	12.43	12.43	6,298	-0.35(-2.77%)
Mar 30, 2010	12.60	12.79	12.45	12.79	5,458	+1.07(+9.16%)
Mar 29, 2010	11.71	11.71	11.67	11.71	609	-0.57(-4.65%)
Mar 26, 2010	12.45	12.45	12.03	12.29	609	-0.21(-1.66%)
Mar 25, 2010	12.64	12.95	11.81	12.49	17,092	+0.64(+5.40%)
Mar 24, 2010	11.60	11.85	11.60	11.85	2,844	+0.32(+2.82%)
Mar 23, 2010	11.47	11.70	11.47	11.53	1,710	+0.01(+0.09%)
Mar 22, 2010	11.64	11.64	11.50	11.52	3,234	-0.59(-4.88%)
Mar 19, 2010	11.86	12.11	11.42	12.11	2,277	+0.26(+2.16%)
Mar 18, 2010	12.23	12.23	11.83	11.85	958	-0.33(-2.75%)
Mar 17, 2010	12.07	12.34	11.80	12.19	10,347	+0.18(+1.48%)
Mar 16, 2010	12.22	12.31	11.82	12.01	2,234	+0.45(+3.92%)
Mar 15, 2010	11.75	11.77	11.56	11.56	1,502	-0.55(-4.55%)
Mar 12, 2010	11.69	12.11	11.69	12.11	9,186	+0.50(+4.33%)
Mar 11, 2010	11.34	12.04	11.07	11.61	12,897	+0.19(+1.64%)
Mar 10, 2010	12.21	12.34	11.42	11.42	4,608	-0.89(-7.20%)
Mar 09, 2010	11.51	12.31	11.51	12.31	2,782	+1.01(+8.98%)
Mar 08, 2010	11.52	11.52	11.28	11.29	1,308	-0.23(-1.97%)
Mar 05, 2010	11.92	11.92	11.22	11.52	1,947	-0.48(-4.02%)
Mar 04, 2010	12.15	12.21	12.00	12.00	2,742	+0.10(+0.87%)
Mar 03, 2010	11.25	12.26	11.23	11.90	914	+0.28(+2.42%)
Mar 02, 2010	11.31	11.62	11.31	11.62	237	+0.25(+2.16%)
Mar 01, 2010	11.49	12.64	11.37	11.37	3,994	-0.04(-0.35%)
Feb 26, 2010	11.42	12.26	11.33	11.41	1,123	+0.08(+0.69%)
Feb 25, 2010	11.37	11.81	11.32	11.33	1,117	-0.17(-1.46%)
Feb 24, 2010	12.11	12.11	11.50	11.50	1,074	-0.65(-5.35%)
Feb 23, 2010	11.98	12.21	11.52	12.15	1,882	+0.23(+1.90%)
Feb 22, 2010	11.97	11.97	11.81	11.92	545	-0.06(-0.49%)
Feb 19, 2010	11.98	11.98	11.98	11.98	139	-0.03(-0.25%)
Feb 18, 2010	12.33	12.41	11.92	12.01	3,138	-0.18(-1.45%)
Feb 17, 2010	12.32	12.45	12.01	12.19	7,189	-0.04(-0.32%)
Feb 16, 2010	12.40	12.40	12.23	12.23	711	-0.11(-0.88%)
Feb 12, 2010	12.16	12.33	12.33	12.33	304	-0.09(-0.75%)
Feb 11, 2010	11.93	12.45	11.93	12.43	4,558	+0.12(+1.00%)
Feb 10, 2010	12.16	12.31	12.16	12.30	1,828	+0.09(+0.72%)
Feb 09, 2010	11.91	12.31	11.82	12.22	3,354	+0.15(+1.23%)
Feb 08, 2010	12.49	12.49	11.92	12.07	3,149	-0.33(-2.63%)
Feb 05, 2010	12.45	12.50	11.81	12.39	3,499	+0.53(+4.48%)
Feb 04, 2010	11.30	12.41	11.30	11.86	1,207	+0.07(+0.58%)
Feb 03, 2010	11.05	12.20	10.68	11.79	9,427	+0.70(+6.30%)
Feb 02, 2010	10.37	11.09	10.37	11.09	2,570	+0.05(+0.45%)
Feb 01, 2010	10.12	11.12	10.12	11.05	7,348	+1.35(+13.91%)
Jan 29, 2010	9.618	10.39	9.618	9.697	1,015	+0.08(+0.82%)
Jan 28, 2010	8.466	10.32	8.466	9.618	3,044	-0.44(-4.40%)
Jan 27, 2010	9.923	10.73	9.923	10.06	2,277	-0.47(-4.49%)
Jan 26, 2010	9.898	11.18	9.844	10.53	1,117	+0.69(+7.00%)
Jan 25, 2010	9.450	10.14	9.352	9.844	4,540	-0.40(-3.94%)
Jan 22, 2010	10.40	10.40	10.25	10.25	203	+0.00(+0.00%)
Jan 21, 2010	9.893	10.34	9.854	10.25	1,422	-0.09(-0.86%)
Jan 20, 2010	10.43	10.99	10.15	10.34	8,127	-0.03(-0.28%)
Jan 19, 2010	10.97	10.97	10.34	10.37	3,474	-0.87(-7.71%)
Jan 14, 2010	11.04	11.23	11.23	11.23	203	+0.28(+2.51%)
Jan 13, 2010	10.97	10.97	10.96	10.96	406	-0.27(-2.37%)
Jan 12, 2010	10.96	11.22	10.96	11.22	635	+0.29(+2.61%)
Jan 11, 2010	11.04	11.04	10.94	10.94	203	-0.13(-1.16%)
Jan 08, 2010	10.96	11.06	10.96	11.06	304	+0.14(+1.26%)
Jan 07, 2010	10.98	10.98	10.70	10.93	5,030	+0.10(+0.91%)
Jan 06, 2010	10.39	10.94	10.39	10.83	2,036	+0.10(+0.92%)
Jan 05, 2010	10.83	10.98	10.73	10.73	3,138	-0.10(-0.91%)

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.