Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	18.00	18.17	18.00	18.11	323,585	+0.10(+0.54%)
Dec 30, 2010	17.94	18.11	17.84	18.01	247,859	+0.04(+0.22%)
Dec 29, 2010	18.12	18.12	17.87	17.97	365,332	-0.15(-0.81%)
Dec 28, 2010	17.95	18.12	17.84	18.12	406,926	+0.22(+1.20%)
Dec 27, 2010	18.19	18.19	17.83	17.90	349,626	-0.32(-1.77%)
Dec 23, 2010	18.24	18.58	18.19	18.22	395,411	-0.02(-0.11%)
Dec 22, 2010	17.96	18.24	17.89	18.24	345,294	+0.31(+1.75%)
Dec 21, 2010	17.88	17.94	17.83	17.93	272,255	+0.08(+0.44%)
Dec 20, 2010	17.81	17.93	17.73	17.85	433,943	+0.06(+0.33%)
Dec 17, 2010	17.80	17.81	17.72	17.79	961,870	-0.06(-0.33%)
Dec 16, 2010	17.68	17.92	17.68	17.85	597,502	+0.18(+1.00%)
Dec 15, 2010	17.77	17.82	17.68	17.68	520,272	-0.10(-0.55%)
Dec 14, 2010	17.89	18.02	17.76	17.77	333,227	-0.04(-0.22%)
Dec 13, 2010	17.81	17.91	17.71	17.81	525,730	+0.04(+0.22%)
Dec 10, 2010	17.86	17.87	17.63	17.77	843,257	-0.04(-0.22%)
Dec 09, 2010	18.00	18.08	17.77	17.81	1,124,234	-0.16(-0.87%)
Dec 08, 2010	18.27	18.30	17.92	17.97	1,036,073	-0.26(-1.45%)
Dec 07, 2010	18.48	18.57	18.22	18.23	386,017	-0.08(-0.43%)
Dec 06, 2010	18.43	18.48	18.19	18.31	459,317	-0.13(-0.69%)
Dec 03, 2010	18.37	18.51	18.22	18.44	422,470	+0.04(+0.21%)
Dec 02, 2010	17.99	18.41	17.88	18.40	605,230	+0.46(+2.56%)
Dec 01, 2010	18.02	18.16	17.78	17.94	513,139	+0.14(+0.77%)
Nov 30, 2010	17.77	17.92	17.71	17.80	853,067	-0.07(-0.38%)
Nov 29, 2010	17.81	18.08	17.78	17.87	638,824	-0.08(-0.44%)
Nov 26, 2010	18.27	18.33	17.95	17.95	331,109	-0.48(-2.60%)
Nov 24, 2010	18.31	18.43	18.43	18.43	486,371	+0.24(+1.34%)
Nov 23, 2010	17.98	18.24	17.91	18.18	796,450	+0.05(+0.27%)
Nov 22, 2010	17.94	18.22	17.86	18.14	560,722	+0.12(+0.65%)
Nov 19, 2010	18.06	18.12	17.82	18.02	437,646	-0.04(-0.22%)
Nov 18, 2010	18.09	18.38	18.02	18.06	590,369	+0.15(+0.82%)
Nov 17, 2010	17.76	17.98	17.74	17.91	574,453	+0.19(+1.05%)
Nov 16, 2010	17.94	18.13	17.65	17.72	849,722	-0.31(-1.73%)
Nov 15, 2010	18.03	18.21	17.93	18.04	605,409	+0.06(+0.33%)
Nov 12, 2010	17.89	18.08	17.77	17.98	1,527,548	-0.04(-0.22%)
Nov 11, 2010	17.81	18.03	17.74	18.02	987,523	+0.03(+0.16%)
Nov 10, 2010	17.60	18.02	17.50	17.99	1,003,959	+0.36(+2.05%)
Nov 09, 2010	17.89	17.91	17.58	17.63	948,959	-0.28(-1.58%)
Nov 08, 2010	17.83	17.99	17.78	17.91	2,330,932	+0.09(+0.49%)
Nov 05, 2010	17.85	17.98	17.69	17.82	920,016	+0.13(+0.72%)
Nov 04, 2010	17.49	17.70	17.39	17.70	546,626	+0.29(+1.69%)
Nov 03, 2010	17.37	17.47	17.23	17.40	394,963	+0.00(+0.00%)
Nov 02, 2010	17.21	17.43	17.19	17.40	663,761	+0.31(+1.83%)
Nov 01, 2010	17.25	17.31	16.94	17.09	739,251	-0.09(-0.51%)
Oct 29, 2010	17.12	17.25	17.09	17.18	344,356	+0.02(+0.11%)
Oct 28, 2010	17.33	17.38	17.05	17.16	393,149	-0.17(-0.96%)
Oct 27, 2010	17.47	17.51	17.26	17.32	522,028	-0.25(-1.45%)
Oct 25, 2010	17.60	17.72	17.48	17.58	487,427	-0.01(-0.06%)
Oct 22, 2010	17.59	17.73	17.52	17.59	208,914	+0.00(+0.00%)
Oct 21, 2010	17.89	17.90	17.52	17.59	477,510	-0.24(-1.37%)
Oct 20, 2010	17.39	17.86	17.31	17.83	550,077	+0.53(+3.05%)
Oct 19, 2010	17.51	17.71	17.29	17.30	437,082	-0.31(-1.78%)
Oct 18, 2010	17.69	17.82	17.49	17.62	455,672	-0.07(-0.39%)
Oct 15, 2010	17.84	17.91	17.69	17.69	429,462	-0.04(-0.22%)
Oct 14, 2010	17.84	18.09	17.65	17.72	575,473	-0.22(-1.20%)
Oct 13, 2010	17.73	17.96	17.68	17.94	501,380	+0.24(+1.38%)
Oct 12, 2010	17.33	17.75	17.31	17.70	655,964	+0.29(+1.69%)
Oct 11, 2010	17.50	17.52	17.25	17.40	447,351	-0.10(-0.56%)
Oct 08, 2010	17.50	17.75	17.46	17.50	695,539	-0.11(-0.61%)
Oct 07, 2010	17.73	17.90	17.59	17.61	374,747	-0.10(-0.55%)
Oct 06, 2010	17.64	17.76	17.56	17.71	478,425	+0.08(+0.44%)
Oct 05, 2010	18.20	18.27	17.39	17.63	1,552,894	-0.42(-2.33%)
Oct 04, 2010	18.29	18.42	18.03	18.05	896,833	-0.28(-1.55%)
Oct 01, 2010	18.33	18.95	18.17	18.33	821,331	-0.40(-2.16%)
Sep 30, 2010	18.73	19.23	18.67	18.73	10,228	+0.06(+0.33%)
Sep 29, 2010	18.71	18.91	18.61	18.67	270,057	-0.14(-0.73%)
Sep 28, 2010	18.71	18.89	18.58	18.81	6,526	+0.20(+1.05%)
Sep 27, 2010	18.84	18.84	18.59	18.61	352,463	-0.19(-0.99%)
Sep 24, 2010	18.44	18.87	18.40	18.80	612,376	+0.60(+3.28%)
Sep 23, 2010	18.59	18.59	18.17	18.20	659,251	-0.25(-1.38%)
Sep 22, 2010	19.13	19.24	18.45	18.46	1,097,962	+0.03(+0.16%)
Sep 21, 2010	18.46	18.64	18.22	18.43	691,619	+0.02(+0.11%)
Sep 20, 2010	17.99	18.45	17.92	18.41	675,483	+0.55(+3.07%)
Sep 17, 2010	17.86	18.14	17.86	17.86	630,099	-0.16(-0.87%)
Sep 15, 2010	17.74	18.17	17.67	18.02	1,016,365	+0.20(+1.10%)
Sep 14, 2010	17.71	17.95	17.67	17.82	78,229	+0.14(+0.77%)
Sep 13, 2010	17.74	17.76	17.53	17.69	848,980	+0.09(+0.50%)
Sep 10, 2010	17.44	17.63	17.40	17.60	1,092,249	+0.13(+0.73%)
Sep 09, 2010	17.35	17.60	17.29	17.47	1,148	+0.29(+1.71%)
Sep 08, 2010	17.19	17.33	17.12	17.18	539,923	+0.04(+0.23%)
Sep 07, 2010	17.61	17.61	17.11	17.14	126	-0.47(-2.67%)
Sep 03, 2010	17.59	17.76	17.55	17.61	503,127	+0.12(+0.67%)
Sep 02, 2010	17.31	17.54	17.28	17.49	313,592	+0.09(+0.51%)
Sep 01, 2010	17.10	17.43	16.88	17.40	395,933	+0.55(+3.25%)
Aug 31, 2010	16.84	17.23	16.72	16.85	3,784	-0.09(-0.52%)
Aug 30, 2010	17.32	17.59	16.94	16.94	479,275	-0.47(-2.70%)
Aug 27, 2010	17.41	17.45	17.16	17.41	303,998	+0.19(+1.08%)
Aug 26, 2010	17.33	17.59	17.23	17.23	438,156	-0.10(-0.56%)
Aug 25, 2010	16.99	17.36	16.99	17.32	406,925	+0.24(+1.43%)
Aug 24, 2010	17.14	17.24	17.02	17.08	159	-0.15(-0.85%)
Aug 23, 2010	17.61	17.64	17.16	17.23	375,145	-0.36(-2.06%)
Aug 20, 2010	17.60	17.65	17.53	17.59	462,280	-0.04(-0.22%)
Aug 19, 2010	18.14	18.16	17.63	17.63	159	-0.57(-3.12%)
Aug 18, 2010	18.37	18.37	18.08	18.19	337,566	-0.18(-0.96%)
Aug 17, 2010	18.47	18.67	18.34	18.37	689	-0.03(-0.16%)
Aug 16, 2010	18.27	18.44	17.93	18.40	285,477	+0.15(+0.80%)
Aug 13, 2010	18.25	18.44	18.17	18.25	332,166	-0.03(-0.16%)
Aug 12, 2010	18.35	18.38	17.88	18.28	469,038	-0.13(-0.69%)
Aug 11, 2010	18.88	18.88	18.40	18.41	126	-0.56(-2.94%)
Aug 10, 2010	19.25	19.26	18.92	18.97	428,440	-0.37(-1.92%)
Aug 09, 2010	19.26	19.46	19.23	19.34	494,853	+0.21(+1.07%)
Aug 06, 2010	19.13	19.35	18.87	19.13	406,069	-0.23(-1.21%)
Aug 05, 2010	19.38	19.41	19.16	19.37	432,448	-0.04(-0.20%)
Aug 04, 2010	19.44	19.46	19.29	19.41	717,212	+0.09(+0.46%)
Aug 03, 2010	19.73	19.75	19.29	19.32	2,300	-0.42(-2.13%)
Aug 02, 2010	19.72	19.85	19.57	19.74	539,184	+0.16(+0.80%)
Jul 30, 2010	19.58	19.75	19.33	19.58	744,727	+0.02(+0.10%)
Jul 29, 2010	19.39	19.73	19.24	19.56	748,246	+0.46(+2.41%)
Jul 28, 2010	19.10	19.56	19.05	19.10	1,425	-0.35(-1.81%)
Jul 27, 2010	19.46	19.54	19.18	19.46	1,134	+0.30(+1.58%)
Jul 26, 2010	18.59	19.17	18.58	19.15	493,601	+0.55(+2.94%)
Jul 23, 2010	18.46	18.65	18.36	18.60	576,973	+0.06(+0.32%)
Jul 22, 2010	18.16	18.72	18.16	18.55	788,531	+0.47(+2.60%)
Jul 21, 2010	18.46	18.56	18.05	18.08	579,892	-0.35(-1.91%)
Jul 20, 2010	17.77	18.46	17.68	18.43	604,815	+0.52(+2.89%)
Jul 19, 2010	17.77	18.00	17.78	17.91	402,975	+0.14(+0.77%)
Jul 16, 2010	17.77	18.46	17.76	17.77	387,341	-0.70(-3.81%)
Jul 15, 2010	18.53	18.58	18.31	18.48	414,562	-0.03(-0.16%)
Jul 14, 2010	18.48	18.69	18.43	18.51	419,548	-0.07(-0.37%)
Jul 13, 2010	18.69	18.69	18.51	18.58	503,203	-0.04(-0.21%)
Jul 12, 2010	18.66	18.94	18.56	18.61	635,695	-0.06(-0.31%)
Jul 09, 2010	18.67	18.69	18.17	18.67	478,866	+0.45(+2.47%)
Jul 08, 2010	17.44	18.23	17.44	18.22	714,291	+0.84(+4.84%)
Jul 07, 2010	17.23	17.45	17.17	17.38	552,902	+0.22(+1.25%)
Jul 06, 2010	17.17	17.42	17.05	17.17	2,495	+0.07(+0.40%)
Jul 02, 2010	17.10	17.31	17.04	17.10	399,331	-0.17(-0.96%)
Jul 01, 2010	17.30	17.39	17.00	17.27	773,384	+0.00(+0.00%)
Jun 30, 2010	17.36	17.66	17.26	17.27	591,491	-0.17(-0.95%)
Jun 29, 2010	17.43	17.62	17.34	17.43	616	-0.22(-1.27%)
Jun 25, 2010	17.66	17.79	17.28	17.66	771,433	+0.18(+1.01%)
Jun 24, 2010	17.52	17.77	17.44	17.48	850,189	-0.07(-0.39%)
Jun 23, 2010	18.02	18.03	17.44	17.55	871,028	-0.58(-3.18%)
Jun 22, 2010	17.73	18.54	17.73	18.13	868,748	+0.37(+2.09%)
Jun 21, 2010	18.44	18.44	17.70	17.75	738,873	-0.57(-3.10%)
Jun 18, 2010	18.32	18.60	18.18	18.32	998,433	-0.23(-1.26%)
Jun 17, 2010	18.44	18.59	18.32	18.56	517,809	+0.28(+1.55%)
Jun 16, 2010	18.22	18.48	18.14	18.27	1,241,202	-0.14(-0.74%)
Jun 15, 2010	18.47	18.49	18.14	18.41	739,327	-0.07(-0.37%)
Jun 14, 2010	17.70	18.72	17.65	18.48	1,211,865	+0.54(+3.00%)
Jun 11, 2010	18.08	18.31	17.43	17.94	2,214,487	-0.54(-2.91%)
Jun 10, 2010	18.74	18.81	18.34	18.48	1,194,189	-0.34(-1.82%)
Jun 09, 2010	19.25	19.46	18.73	18.82	1,287,323	-0.42(-2.19%)
Jun 08, 2010	19.51	19.51	18.92	19.24	868,808	-0.20(-1.01%)
Jun 07, 2010	19.68	19.76	18.33	19.44	1,302,653	-0.26(-1.34%)
Jun 04, 2010	19.70	20.24	19.46	19.70	1,894,559	-0.19(-0.93%)
Jun 03, 2010	19.17	20.22	19.17	19.89	1,605,922	+0.76(+3.99%)
Jun 02, 2010	18.32	20.18	17.80	19.12	3,275,592	+0.78(+4.26%)
Jun 01, 2010	19.15	21.02	18.34	18.34	147,113	-0.81(-4.24%)
May 27, 2010	19.15	19.15	19.15	19.15	0	+0.25(+1.35%)
May 26, 2010	19.31	19.31	18.90	18.90	2,045	-0.41(-2.13%)
May 25, 2010	17.89	19.31	17.65	19.31	12,478	+0.94(+5.11%)

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.