Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.50	13.50	12.98	13.25	92,276	-0.23(-1.71%)
Apr 28, 2011	13.25	13.53	13.25	13.48	60,852	+0.23(+1.74%)
Apr 27, 2011	13.24	13.29	12.91	13.25	209,429	+0.04(+0.30%)
Apr 26, 2011	13.25	13.35	13.14	13.21	97,568	+0.01(+0.08%)
Apr 25, 2011	13.21	13.22	13.12	13.20	43,311	-0.01(-0.08%)
Apr 21, 2011	13.35	13.35	13.10	13.21	24,337	-0.14(-1.05%)
Apr 20, 2011	13.25	13.49	13.22	13.35	74,495	+0.18(+1.37%)
Apr 19, 2011	13.12	13.20	12.92	13.17	137,328	+0.03(+0.23%)
Apr 18, 2011	13.15	13.18	12.81	13.14	54,107	-0.12(-0.90%)
Apr 15, 2011	13.20	13.37	13.18	13.26	98,833	+0.10(+0.76%)
Apr 14, 2011	13.21	13.21	12.95	13.16	9,991	-0.05(-0.38%)
Apr 13, 2011	13.30	13.32	13.07	13.21	22,540	-0.03(-0.23%)
Apr 12, 2011	13.00	13.28	12.89	13.24	83,153	+0.24(+1.85%)
Apr 11, 2011	13.18	13.27	12.97	13.00	32,479	-0.20(-1.52%)
Apr 08, 2011	13.35	13.37	13.11	13.20	23,308	-0.09(-0.68%)
Apr 07, 2011	13.22	13.32	13.12	13.29	54,134	+0.07(+0.53%)
Apr 06, 2011	13.40	13.40	12.98	13.22	64,735	-0.17(-1.27%)
Apr 05, 2011	12.94	13.47	12.94	13.39	128,001	+0.40(+3.08%)
Apr 04, 2011	12.99	13.42	12.94	12.99	55,822	-0.02(-0.15%)
Apr 01, 2011	13.44	13.49	12.95	13.01	50,539	-0.43(-3.20%)
Mar 31, 2011	13.39	13.47	13.14	13.44	99,942	+0.00(+0.00%)
Mar 30, 2011	13.05	13.44	12.95	13.44	218,483	+0.42(+3.23%)
Mar 29, 2011	12.97	13.05	12.90	13.02	180,744	+0.04(+0.31%)
Mar 28, 2011	12.91	13.02	12.68	12.98	392,317	+0.11(+0.85%)
Mar 25, 2011	12.81	12.94	12.74	12.87	210,782	+0.11(+0.86%)
Mar 24, 2011	12.70	12.81	12.65	12.76	58,166	+0.07(+0.55%)
Mar 23, 2011	12.59	12.88	12.44	12.69	61,150	+0.05(+0.40%)
Mar 22, 2011	12.54	12.77	12.48	12.64	100,868	+0.12(+0.96%)
Mar 21, 2011	12.46	12.52	12.40	12.52	46,861	+0.30(+2.45%)
Mar 18, 2011	12.04	12.31	11.79	12.22	94,089	+0.20(+1.66%)
Mar 17, 2011	12.10	12.10	11.93	12.02	27,456	+0.03(+0.25%)
Mar 16, 2011	12.08	12.23	11.77	11.99	42,136	-0.12(-0.99%)
Mar 15, 2011	11.91	12.24	11.88	12.11	55,094	+0.20(+1.68%)
Mar 14, 2011	11.99	12.03	11.84	11.91	46,016	-0.12(-1.00%)
Mar 11, 2011	11.90	12.24	11.90	12.03	35,491	+0.08(+0.67%)
Mar 10, 2011	12.29	12.29	11.91	11.95	131,482	-0.45(-3.63%)
Mar 09, 2011	12.29	12.43	12.13	12.40	148,298	+0.08(+0.65%)
Mar 08, 2011	12.15	12.34	11.95	12.32	150,349	+0.17(+1.40%)
Mar 07, 2011	12.42	12.42	12.11	12.15	130,625	-0.22(-1.78%)
Mar 04, 2011	12.34	12.45	12.22	12.37	117,465	+0.02(+0.16%)
Mar 03, 2011	12.53	12.53	12.29	12.35	30,669	-0.07(-0.56%)
Mar 02, 2011	12.32	12.58	12.20	12.42	81,209	+0.08(+0.65%)
Mar 01, 2011	12.61	12.71	12.29	12.34	68,722	-0.21(-1.67%)
Feb 28, 2011	12.57	12.66	12.36	12.55	55,904	+0.07(+0.56%)
Feb 25, 2011	12.54	12.61	12.28	12.48	39,756	-0.01(-0.08%)
Feb 24, 2011	12.65	12.72	12.36	12.49	60,788	-0.11(-0.87%)
Feb 23, 2011	12.64	12.82	12.57	12.60	64,057	-0.16(-1.25%)
Feb 22, 2011	12.91	13.01	12.70	12.76	112,571	-0.22(-1.69%)
Feb 18, 2011	13.06	13.06	12.91	12.98	96,812	-0.01(-0.08%)
Feb 17, 2011	12.94	13.00	12.71	12.99	76,042	-0.01(-0.08%)
Feb 16, 2011	13.15	13.19	12.77	13.00	180,712	-0.15(-1.14%)
Feb 15, 2011	12.93	13.28	12.57	13.15	294,044	+0.22(+1.70%)
Feb 14, 2011	13.19	13.21	12.75	12.93	92,559	-0.32(-2.42%)
Feb 11, 2011	14.00	14.00	13.04	13.25	256,869	-0.78(-5.56%)
Feb 10, 2011	14.39	14.40	14.00	14.03	42,281	-0.38(-2.64%)
Feb 09, 2011	13.92	14.41	13.85	14.41	131,836	+0.39(+2.78%)
Feb 08, 2011	13.86	14.07	13.69	14.02	222,159	+0.20(+1.45%)
Feb 07, 2011	13.55	13.88	13.39	13.82	120,772	+0.28(+2.07%)
Feb 04, 2011	14.19	14.19	13.33	13.54	52,219	-0.61(-4.31%)
Feb 03, 2011	14.30	14.40	14.05	14.15	50,924	-0.25(-1.74%)
Feb 02, 2011	14.30	14.50	14.27	14.40	98,277	+0.12(+0.84%)
Feb 01, 2011	14.25	14.36	14.00	14.28	313,851	+0.03(+0.21%)
Jan 31, 2011	14.00	14.39	13.95	14.25	190,498	+0.11(+0.78%)
Jan 28, 2011	14.22	14.25	14.00	14.14	92,450	-0.11(-0.77%)
Jan 27, 2011	14.25	14.36	14.00	14.25	41,690	-0.08(-0.56%)
Jan 26, 2011	14.14	14.41	13.88	14.33	194,154	+0.25(+1.78%)
Jan 25, 2011	14.95	14.95	13.68	14.08	281,260	-1.20(-7.85%)
Jan 24, 2011	15.24	15.57	14.88	15.28	77,343	+0.06(+0.39%)
Jan 21, 2011	15.21	15.47	15.11	15.22	29,147	+0.02(+0.13%)
Jan 20, 2011	15.83	15.93	14.87	15.20	55,667	-0.64(-4.04%)
Jan 19, 2011	16.62	16.75	15.41	15.84	85,529	-0.60(-3.65%)
Jan 18, 2011	15.97	16.56	15.65	16.44	38,991	+0.61(+3.85%)
Jan 14, 2011	16.33	16.33	15.74	15.83	59,203	-0.32(-1.98%)
Jan 13, 2011	15.95	16.29	15.50	16.15	25,682	+0.12(+0.75%)
Jan 12, 2011	16.38	16.38	15.93	16.03	362,255	-0.20(-1.23%)
Jan 11, 2011	15.64	17.59	15.64	16.23	87,562	+0.56(+3.57%)
Jan 10, 2011	15.99	15.99	14.74	15.67	35,674	-0.32(-2.00%)
Jan 07, 2011	16.62	16.62	15.64	15.99	17,517	-0.56(-3.38%)
Jan 06, 2011	16.43	17.00	16.43	16.55	15,411	+0.06(+0.36%)
Jan 05, 2011	16.20	17.23	16.20	16.49	99,429	-0.26(-1.55%)
Jan 04, 2011	16.85	16.89	16.73	16.75	33,478	-0.03(-0.18%)
Jan 03, 2011	17.16	17.19	16.35	16.78	61,620	-0.28(-1.64%)
Dec 31, 2010	16.92	17.13	16.80	17.06	57,389	+0.17(+1.01%)
Dec 30, 2010	16.59	16.99	16.59	16.89	23,282	+0.33(+1.99%)
Dec 29, 2010	16.72	17.00	16.51	16.56	21,595	-0.07(-0.42%)
Dec 28, 2010	17.02	17.09	16.58	16.63	17,648	-0.46(-2.69%)
Dec 27, 2010	17.02	17.20	16.93	17.09	14,278	+0.02(+0.12%)
Dec 23, 2010	16.83	17.07	16.73	17.07	13,301	+0.17(+1.01%)
Dec 22, 2010	16.87	16.99	16.61	16.90	11,358	+0.13(+0.78%)
Dec 21, 2010	16.44	17.28	16.30	16.77	51,309	+0.25(+1.51%)
Dec 20, 2010	16.01	17.00	16.01	16.52	40,104	+0.27(+1.66%)
Dec 17, 2010	16.00	16.25	15.57	16.25	91,723	+0.18(+1.12%)
Dec 16, 2010	14.93	16.31	14.63	16.07	37,573	+1.08(+7.20%)
Dec 15, 2010	14.89	15.09	14.76	14.99	52,576	-0.03(-0.20%)
Dec 14, 2010	15.54	15.54	14.53	15.02	26,550	-0.38(-2.47%)
Dec 13, 2010	15.73	15.73	15.30	15.40	19,090	-0.19(-1.22%)
Dec 10, 2010	15.60	15.68	15.38	15.59	18,000	-0.07(-0.45%)
Dec 09, 2010	16.08	16.08	15.43	15.66	60,090	-0.29(-1.82%)
Dec 08, 2010	16.01	16.30	15.83	15.95	103,582	+0.01(+0.06%)
Dec 07, 2010	14.79	15.95	14.74	15.94	43,311	+1.30(+8.88%)
Dec 06, 2010	14.70	14.74	14.53	14.64	22,581	-0.13(-0.88%)
Dec 03, 2010	14.85	14.85	14.29	14.77	34,429	-0.09(-0.61%)
Dec 02, 2010	14.71	15.12	14.71	14.86	29,131	+0.08(+0.54%)
Dec 01, 2010	14.75	14.78	14.29	14.78	37,021	+0.19(+1.30%)
Nov 30, 2010	14.81	14.89	14.30	14.59	31,268	-0.39(-2.60%)
Nov 29, 2010	15.19	15.29	14.89	14.98	18,544	-0.40(-2.60%)
Nov 26, 2010	15.94	15.94	15.36	15.38	6,880	-0.64(-4.00%)
Nov 24, 2010	15.72	16.02	16.02	16.02	39,891	+0.41(+2.63%)
Nov 23, 2010	15.97	15.97	14.98	15.61	56,039	-0.41(-2.56%)
Nov 22, 2010	16.05	16.14	15.81	16.02	53,668	-0.13(-0.80%)
Nov 19, 2010	15.57	16.25	15.57	16.15	80,267	+0.60(+3.86%)
Nov 18, 2010	14.79	15.60	14.59	15.55	71,122	+0.85(+5.78%)
Nov 17, 2010	13.59	14.99	13.54	14.70	83,559	+1.14(+8.41%)
Nov 16, 2010	13.35	13.64	13.24	13.56	33,767	+0.07(+0.52%)
Nov 15, 2010	12.97	14.07	12.96	13.49	36,163	+0.54(+4.17%)
Nov 12, 2010	13.06	13.06	12.43	12.95	37,191	-0.17(-1.30%)
Nov 11, 2010	12.92	13.17	12.92	13.12	15,645	+0.21(+1.63%)
Nov 10, 2010	12.22	12.93	12.12	12.91	23,748	+0.75(+6.17%)
Nov 09, 2010	12.04	12.20	11.85	12.16	63,492	+0.15(+1.25%)
Nov 08, 2010	12.91	12.91	12.00	12.01	35,245	-0.87(-6.75%)
Nov 05, 2010	13.75	13.75	12.72	12.88	115,430	-0.37(-2.79%)
Nov 04, 2010	13.47	13.52	13.00	13.25	66,019	+0.00(+0.00%)
Nov 03, 2010	13.27	13.29	12.96	13.25	28,120	+0.00(+0.00%)
Nov 02, 2010	13.41	13.45	13.19	13.25	81,782	-0.13(-0.97%)
Nov 01, 2010	13.26	13.67	13.02	13.38	229,165	+0.17(+1.29%)
Oct 29, 2010	12.99	13.22	12.84	13.21	27,375	+0.14(+1.07%)
Oct 28, 2010	13.34	13.34	12.86	13.07	56,860	-0.18(-1.36%)
Oct 27, 2010	12.70	13.66	12.69	13.25	107,720	+0.74(+5.92%)
Oct 25, 2010	12.99	12.99	12.49	12.51	12,808	-0.38(-2.95%)
Oct 22, 2010	13.31	13.31	12.78	12.89	27,110	-0.42(-3.16%)
Oct 21, 2010	13.73	13.94	13.21	13.31	38,971	-0.42(-3.06%)
Oct 20, 2010	13.44	13.79	13.44	13.73	77,560	+0.36(+2.69%)
Oct 19, 2010	14.00	14.00	13.25	13.37	76,382	-0.73(-5.18%)
Oct 18, 2010	14.11	14.31	13.65	14.10	149,062	+0.17(+1.22%)
Oct 15, 2010	13.95	14.00	13.63	13.93	112,986	+0.13(+0.94%)
Oct 14, 2010	13.85	13.92	13.58	13.80	67,345	+0.00(+0.00%)
Oct 13, 2010	13.01	13.80	12.94	13.80	104,105	+0.79(+6.07%)
Oct 12, 2010	12.84	13.04	12.76	13.01	16,204	+0.09(+0.70%)
Oct 11, 2010	12.58	13.16	12.51	12.92	164,358	+0.37(+2.95%)
Oct 08, 2010	12.55	12.86	12.04	12.55	106,739	+0.21(+1.70%)
Oct 07, 2010	12.05	12.51	11.79	12.34	153	+0.33(+2.75%)
Oct 06, 2010	11.76	12.15	11.75	12.01	185,158	+0.32(+2.74%)
Oct 05, 2010	11.17	11.71	11.04	11.69	37,522	+0.59(+5.32%)
Oct 04, 2010	11.10	11.43	10.99	11.10	15,862	-0.13(-1.16%)
Oct 01, 2010	11.23	11.23	10.39	11.23	108,216	+0.77(+7.36%)
Sep 30, 2010	10.46	10.88	10.25	10.46	47,204	-0.19(-1.78%)
Sep 29, 2010	10.56	10.94	10.56	10.65	125,899	+0.05(+0.47%)
Sep 28, 2010	10.59	10.76	10.51	10.60	156,104	+0.04(+0.38%)
Sep 27, 2010	11.00	11.05	10.50	10.56	47,289	-0.44(-4.00%)
Sep 24, 2010	10.88	11.04	10.85	11.00	36,060	+0.16(+1.47%)
Sep 23, 2010	11.16	11.16	10.83	10.84	43,145	-0.23(-2.07%)
Sep 22, 2010	11.20	11.28	11.06	11.07	37,946	-0.25(-2.21%)
Sep 21, 2010	11.44	11.69	11.20	11.32	70,593	-0.23(-1.99%)
Sep 20, 2010	11.59	11.78	11.41	11.55	66,410	-0.04(-0.35%)
Sep 17, 2010	11.59	12.37	11.59	11.59	35,818	+0.08(+0.70%)
Sep 15, 2010	11.47	11.57	11.34	11.51	47,220	+0.04(+0.35%)
Sep 14, 2010	11.20	11.78	11.14	11.47	22,077	+0.25(+2.23%)
Sep 13, 2010	11.08	11.35	10.94	11.22	44,207	+0.12(+1.08%)
Sep 10, 2010	11.51	11.54	11.07	11.10	20,800	-0.11(-0.98%)
Sep 09, 2010	11.60	11.60	10.89	11.21	53,021	-0.26(-2.27%)
Sep 08, 2010	11.42	11.60	11.14	11.47	58,022	+0.09(+0.79%)
Sep 07, 2010	10.65	11.47	10.65	11.38	167,010	+0.89(+8.48%)
Sep 03, 2010	10.38	10.58	10.35	10.49	57,571	+0.16(+1.55%)
Sep 02, 2010	10.19	10.49	10.16	10.33	29,535	+0.08(+0.78%)
Sep 01, 2010	10.30	10.30	9.950	10.25	29,200	+0.03(+0.24%)
Aug 31, 2010	10.22	10.26	9.990	10.22	49,035	-0.08(-0.73%)
Aug 30, 2010	9.850	10.41	9.850	10.30	59,011	+0.32(+3.21%)
Aug 27, 2010	9.980	10.08	9.980	9.980	16,900	-0.04(-0.40%)
Aug 26, 2010	10.07	10.07	9.940	10.02	16,226	-0.06(-0.60%)
Aug 25, 2010	10.00	10.19	9.980	10.08	57,280	+0.08(+0.80%)
Aug 24, 2010	9.900	10.05	9.880	10.00	46,950	-0.01(-0.10%)
Aug 23, 2010	10.11	10.11	9.800	10.01	29,459	-0.09(-0.89%)
Aug 20, 2010	10.01	10.66	9.950	10.10	108,625	-0.06(-0.57%)
Aug 19, 2010	10.00	10.16	9.910	10.16	23,875	+0.24(+2.40%)
Aug 18, 2010	9.770	9.950	9.610	9.920	28,900	+0.00(+0.00%)
Aug 17, 2010	9.920	10.03	9.790	9.920	193,327	-0.08(-0.80%)
Aug 16, 2010	9.900	10.10	9.880	10.00	33,400	+0.00(+0.00%)
Aug 13, 2010	10.00	10.04	9.990	10.00	54,100	-0.04(-0.40%)
Aug 12, 2010	9.900	10.10	9.900	10.04	18,474	+0.01(+0.15%)
Aug 11, 2010	10.02	10.05	9.980	10.03	31,474	-0.12(-1.23%)
Aug 10, 2010	10.05	10.22	10.03	10.15	28,300	-0.08(-0.78%)
Aug 09, 2010	10.10	10.25	9.900	10.23	63,107	+0.33(+3.33%)
Aug 06, 2010	9.900	10.00	9.840	9.900	99,870	-0.13(-1.30%)
Aug 05, 2010	10.25	10.25	9.670	10.03	76,559	+0.00(+0.00%)
Aug 04, 2010	10.17	10.17	10.03	10.03	43,323	-0.14(-1.38%)
Aug 03, 2010	10.59	10.60	10.10	10.17	94,950	-0.33(-3.14%)
Aug 02, 2010	10.45	10.73	10.10	10.50	180,081	+0.44(+4.37%)
Jul 30, 2010	10.06	10.20	9.980	10.06	264,192	-0.17(-1.66%)

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.