Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.20	11.20	10.62	10.70	77,448	-0.48(-4.29%)
May 23, 2011	11.20	11.25	11.10	11.18	55,151	-0.14(-1.24%)
May 20, 2011	11.20	11.37	11.20	11.32	78,486	+0.04(+0.35%)
May 19, 2011	11.39	11.39	11.09	11.28	74,074	-0.02(-0.18%)
May 18, 2011	11.03	11.40	10.98	11.30	91,091	+0.23(+2.08%)
May 17, 2011	11.07	11.27	10.86	11.07	389,355	+0.31(+2.88%)
May 16, 2011	10.97	10.97	10.68	10.76	195,324	-0.18(-1.65%)
May 13, 2011	11.03	11.20	10.94	10.94	123,045	-0.05(-0.45%)
May 12, 2011	10.99	11.08	10.75	10.99	470,177	+0.02(+0.18%)
May 11, 2011	11.14	11.20	10.97	10.97	338,568	-0.18(-1.61%)
May 10, 2011	11.15	11.20	11.07	11.15	83,662	+0.04(+0.36%)
May 09, 2011	11.21	11.27	11.08	11.11	220,565	-0.04(-0.36%)
May 06, 2011	10.79	11.39	10.79	11.15	339,041	+0.44(+4.11%)
May 05, 2011	10.87	10.91	10.60	10.71	86,589	-0.17(-1.56%)
May 04, 2011	11.05	11.23	10.82	10.88	87,732	-0.17(-1.54%)
May 03, 2011	11.31	11.44	10.96	11.05	249,493	-0.25(-2.21%)
May 02, 2011	11.30	11.38	11.21	11.30	244,586	+0.11(+0.98%)
Apr 29, 2011	11.03	11.23	10.84	11.19	102,041	+0.20(+1.82%)
Apr 28, 2011	11.00	11.00	10.85	10.99	439,659	-0.05(-0.45%)
Apr 27, 2011	11.57	11.61	10.97	11.04	364,146	-0.49(-4.25%)
Apr 26, 2011	11.80	11.84	11.50	11.53	174,740	-0.19(-1.62%)
Apr 25, 2011	11.78	11.89	11.58	11.72	187,430	+0.02(+0.17%)
Apr 21, 2011	12.10	12.13	11.63	11.70	130,265	-0.30(-2.50%)
Apr 20, 2011	12.10	12.15	11.95	12.00	44,023	-0.01(-0.08%)
Apr 19, 2011	11.98	12.09	11.93	12.01	71,820	+0.04(+0.33%)
Apr 18, 2011	12.03	12.20	11.92	11.97	43,759	-0.17(-1.40%)
Apr 15, 2011	12.26	12.32	11.97	12.14	81,652	-0.16(-1.30%)
Apr 14, 2011	12.13	12.32	12.01	12.30	90,793	+0.12(+0.99%)
Apr 13, 2011	12.24	12.31	12.10	12.18	70,684	-0.03(-0.25%)
Apr 12, 2011	12.28	12.39	12.19	12.21	84,496	-0.04(-0.33%)
Apr 11, 2011	12.15	12.35	12.15	12.25	229,496	+0.12(+0.99%)
Apr 08, 2011	12.26	12.32	12.12	12.13	102,674	-0.13(-1.06%)
Apr 07, 2011	12.38	12.38	12.20	12.26	38,279	-0.14(-1.13%)
Apr 06, 2011	12.25	12.45	12.19	12.40	142,625	+0.14(+1.14%)
Apr 05, 2011	12.28	12.31	12.22	12.26	79,538	-0.02(-0.16%)
Apr 04, 2011	12.38	12.45	12.26	12.28	64,144	+0.00(+0.00%)
Apr 01, 2011	12.32	12.45	12.00	12.28	91,071	+0.00(+0.00%)
Mar 31, 2011	12.39	12.58	12.24	12.28	101,538	-0.11(-0.89%)
Mar 30, 2011	12.82	12.82	12.28	12.39	77,290	-0.03(-0.24%)
Mar 29, 2011	12.47	12.65	12.07	12.42	163,571	-0.27(-2.13%)
Mar 28, 2011	13.00	13.25	12.60	12.69	50,671	-0.34(-2.61%)
Mar 25, 2011	12.42	13.28	12.39	13.03	259,784	+0.67(+5.42%)
Mar 24, 2011	12.41	12.41	12.15	12.36	65,334	-0.01(-0.08%)
Mar 23, 2011	12.30	12.62	12.30	12.37	62,679	+0.06(+0.49%)
Mar 22, 2011	12.43	12.43	12.24	12.31	19,435	-0.10(-0.81%)
Mar 21, 2011	12.50	12.57	12.33	12.41	79,375	+0.05(+0.40%)
Mar 18, 2011	12.32	12.45	12.25	12.36	60,715	+0.10(+0.82%)
Mar 17, 2011	12.43	12.56	12.23	12.26	62,563	+0.01(+0.08%)
Mar 16, 2011	12.37	12.38	12.16	12.25	75,738	-0.08(-0.65%)
Mar 15, 2011	12.05	12.45	11.98	12.33	177,606	-0.10(-0.80%)
Mar 14, 2011	12.13	12.44	12.04	12.43	27,082	+0.12(+0.97%)
Mar 11, 2011	11.98	12.44	11.91	12.31	26,340	+0.32(+2.67%)
Mar 10, 2011	12.13	12.42	11.95	11.99	52,274	-0.25(-2.04%)
Mar 09, 2011	12.40	12.52	12.15	12.24	102,383	-0.14(-1.13%)
Mar 08, 2011	12.30	12.66	12.25	12.38	47,518	+0.07(+0.57%)
Mar 07, 2011	12.94	13.12	12.10	12.31	106,708	-0.66(-5.09%)
Mar 04, 2011	13.23	13.23	12.90	12.97	33,384	-0.16(-1.22%)
Mar 03, 2011	13.28	13.60	13.09	13.13	79,017	+0.03(+0.23%)
Mar 02, 2011	13.65	13.68	12.96	13.10	95,845	-0.59(-4.31%)
Mar 01, 2011	14.27	14.35	13.64	13.69	137,612	-0.56(-3.93%)
Feb 28, 2011	13.46	14.40	13.34	14.25	205,039	+0.79(+5.87%)
Feb 25, 2011	13.27	13.67	13.19	13.46	39,045	+0.17(+1.28%)
Feb 24, 2011	13.34	13.35	13.00	13.29	404,287	-0.01(-0.08%)
Feb 23, 2011	13.81	14.08	13.28	13.30	103,358	-0.48(-3.48%)
Feb 22, 2011	13.26	14.16	13.24	13.78	119,602	+0.47(+3.53%)
Feb 18, 2011	13.45	14.00	13.09	13.31	129,363	-0.03(-0.22%)
Feb 17, 2011	13.77	14.00	13.31	13.34	99,965	-0.28(-2.06%)
Feb 16, 2011	13.40	14.03	13.40	13.62	229,278	+0.34(+2.56%)
Feb 15, 2011	12.60	13.52	12.60	13.28	185,222	+0.68(+5.40%)
Feb 14, 2011	12.77	12.82	12.52	12.60	47,039	-0.14(-1.10%)
Feb 11, 2011	11.67	12.74	11.60	12.74	98,738	+0.96(+8.15%)
Feb 10, 2011	11.94	12.10	11.72	11.78	74,338	-0.22(-1.83%)
Feb 09, 2011	12.02	12.19	11.79	12.00	79,724	+0.02(+0.17%)
Feb 08, 2011	13.32	13.32	11.48	11.98	476,753	-0.75(-5.89%)
Feb 07, 2011	13.20	13.41	12.52	12.73	327,797	-0.43(-3.27%)
Feb 04, 2011	13.39	13.50	13.00	13.16	157,482	-0.30(-2.23%)
Feb 03, 2011	13.51	13.56	12.85	13.46	133,531	-0.08(-0.59%)
Feb 02, 2011	14.52	14.60	13.44	13.54	157,588	-1.09(-7.45%)
Feb 01, 2011	14.65	15.25	14.32	14.63	170,800	+0.06(+0.41%)
Jan 31, 2011	14.41	14.66	14.21	14.57	89,994	+0.23(+1.60%)
Jan 28, 2011	14.48	14.94	14.12	14.34	63,675	-0.16(-1.10%)
Jan 27, 2011	14.69	14.69	14.19	14.50	29,622	-0.15(-1.02%)
Jan 26, 2011	13.82	14.68	13.82	14.65	117,400	+0.84(+6.08%)
Jan 25, 2011	14.07	14.36	13.63	13.81	40,939	-0.30(-2.13%)
Jan 24, 2011	13.67	14.13	13.67	14.11	53,232	+0.48(+3.52%)
Jan 21, 2011	13.40	13.68	13.40	13.63	71,435	+0.34(+2.56%)
Jan 20, 2011	13.44	13.52	12.91	13.29	46,873	-0.17(-1.26%)
Jan 19, 2011	13.82	13.83	13.42	13.46	37,185	-0.38(-2.75%)
Jan 18, 2011	13.89	13.96	13.60	13.84	52,026	-0.09(-0.65%)
Jan 14, 2011	13.80	13.93	13.70	13.93	43,175	+0.14(+1.02%)
Jan 13, 2011	13.51	13.80	13.28	13.79	60,004	+0.25(+1.85%)
Jan 12, 2011	13.89	14.04	13.53	13.54	25,244	-0.21(-1.53%)
Jan 11, 2011	13.40	13.76	13.40	13.75	101,769	+0.39(+2.92%)
Jan 10, 2011	13.66	13.76	13.25	13.36	60,417	-0.34(-2.48%)
Jan 07, 2011	14.08	14.15	13.52	13.70	237,336	-0.30(-2.14%)
Jan 06, 2011	14.20	14.32	13.84	14.00	908,390	-0.69(-4.70%)
Jan 05, 2011	15.04	15.39	14.60	14.69	136,480	-0.31(-2.07%)
Jan 04, 2011	15.33	15.47	14.91	15.00	45,041	-0.38(-2.47%)
Jan 03, 2011	14.86	15.54	14.86	15.38	149,990	+0.71(+4.84%)
Dec 31, 2010	15.40	15.51	14.55	14.67	146,016	-0.73(-4.74%)
Dec 30, 2010	15.50	15.50	15.24	15.40	39,134	-0.04(-0.26%)
Dec 29, 2010	15.41	15.55	15.39	15.44	38,612	+0.04(+0.26%)
Dec 28, 2010	15.56	15.66	15.27	15.40	66,922	-0.08(-0.52%)
Dec 27, 2010	14.85	16.00	14.85	15.48	49,646	+0.60(+4.03%)
Dec 23, 2010	14.75	15.04	14.36	14.88	43,228	+0.10(+0.68%)
Dec 22, 2010	14.26	14.91	14.22	14.78	80,878	+0.39(+2.71%)
Dec 21, 2010	14.47	14.74	14.27	14.39	77,457	+0.07(+0.49%)
Dec 20, 2010	13.90	14.58	13.83	14.32	74,910	+0.49(+3.54%)
Dec 17, 2010	13.58	14.15	13.35	13.83	1,093,676	+0.14(+1.02%)
Dec 16, 2010	13.98	14.28	13.51	13.69	100,243	-0.29(-2.07%)
Dec 15, 2010	14.41	14.89	13.94	13.98	85,324	-0.37(-2.58%)
Dec 14, 2010	14.32	14.58	13.98	14.35	70,288	-0.04(-0.28%)
Dec 13, 2010	14.31	15.12	14.12	14.39	76,824	+0.06(+0.42%)
Dec 10, 2010	14.24	14.44	13.88	14.33	75,557	+0.18(+1.27%)
Dec 09, 2010	14.82	15.11	13.90	14.15	72,674	-0.68(-4.59%)
Dec 08, 2010	14.05	15.59	13.94	14.83	204,550	+0.84(+6.00%)
Dec 07, 2010	14.06	14.16	13.79	13.99	80,463	+0.14(+1.01%)
Dec 06, 2010	13.83	14.70	13.83	13.85	199,723	+0.01(+0.07%)
Dec 03, 2010	13.57	14.13	13.45	13.84	133,540	+0.24(+1.76%)
Dec 02, 2010	13.80	14.49	13.58	13.60	183,997	+0.17(+1.27%)
Dec 01, 2010	12.83	13.74	12.62	13.43	98,557	+0.93(+7.44%)
Nov 30, 2010	11.94	12.85	11.86	12.50	192,327	+0.51(+4.25%)
Nov 29, 2010	12.00	12.25	11.88	11.99	108,722	-0.01(-0.08%)
Nov 26, 2010	11.72	12.30	11.72	12.00	53,172	+0.25(+2.13%)
Nov 24, 2010	11.89	11.75	11.75	11.75	18,808	-0.01(-0.09%)
Nov 23, 2010	11.74	11.96	11.70	11.76	29,552	-0.05(-0.42%)
Nov 22, 2010	11.90	12.00	11.81	11.81	25,018	-0.14(-1.17%)
Nov 19, 2010	12.00	12.00	11.81	11.95	19,281	+0.10(+0.84%)
Nov 18, 2010	12.00	12.05	11.76	11.85	91,162	-0.03(-0.25%)
Nov 17, 2010	12.12	12.33	11.83	11.88	84,013	-0.16(-1.33%)
Nov 16, 2010	12.28	12.42	11.97	12.04	264,054	-0.23(-1.88%)
Nov 15, 2010	12.75	12.97	12.27	12.27	60,531	-0.48(-3.76%)
Nov 12, 2010	13.04	13.04	12.51	12.75	56,485	-0.26(-2.00%)
Nov 11, 2010	12.97	13.28	12.96	13.01	101,842	-0.08(-0.61%)
Nov 10, 2010	12.98	13.14	12.83	13.09	240,452	+0.34(+2.67%)
Nov 09, 2010	12.68	12.97	12.58	12.75	23,876	+0.03(+0.24%)
Nov 08, 2010	12.50	12.77	12.50	12.72	76,383	+0.19(+1.52%)
Nov 05, 2010	12.74	12.78	12.43	12.53	42,346	-0.12(-0.99%)
Nov 04, 2010	12.00	13.00	11.97	12.65	135,076	+0.88(+7.52%)
Nov 03, 2010	13.85	13.85	11.66	11.77	163,206	-1.23(-9.46%)
Nov 02, 2010	13.00	13.15	12.90	13.00	247,118	+0.37(+2.93%)
Nov 01, 2010	12.81	12.91	12.61	12.63	44,220	-0.07(-0.55%)
Oct 29, 2010	12.50	12.82	12.50	12.70	51,316	+0.21(+1.64%)
Oct 28, 2010	12.62	12.62	12.26	12.49	44,949	-0.16(-1.23%)
Oct 27, 2010	12.11	12.99	12.01	12.65	131,466	+0.43(+3.52%)
Oct 25, 2010	12.21	12.22	12.14	12.22	8,942	+0.01(+0.08%)
Oct 22, 2010	12.43	12.43	11.95	12.21	48,600	-0.11(-0.89%)
Oct 21, 2010	12.00	12.74	11.94	12.32	157,908	+0.42(+3.49%)
Oct 20, 2010	12.07	12.07	11.75	11.90	23,077	-0.04(-0.29%)
Oct 19, 2010	11.75	12.10	11.72	11.94	25,620	+0.07(+0.59%)
Oct 18, 2010	12.00	12.22	11.69	11.87	28,909	-0.13(-1.08%)
Oct 15, 2010	11.75	12.24	11.75	12.00	163,380	+0.25(+2.13%)
Oct 14, 2010	11.75	11.82	11.60	11.75	95,796	-0.07(-0.59%)
Oct 13, 2010	11.78	12.08	11.25	11.82	121,087	+0.04(+0.34%)
Oct 12, 2010	12.20	12.34	11.65	11.78	204,973	-0.32(-2.64%)
Oct 11, 2010	11.93	12.58	11.90	12.10	109,830	+0.29(+2.46%)
Oct 08, 2010	12.90	12.95	11.46	11.81	190,597	-0.83(-6.57%)
Oct 07, 2010	13.00	13.00	12.54	12.64	83,806	+0.17(+1.36%)
Oct 06, 2010	12.70	13.00	12.20	12.47	277,073	+0.24(+1.96%)
Oct 05, 2010	11.93	12.39	11.70	12.23	226,017	+0.69(+5.98%)
Oct 04, 2010	11.38	11.75	11.01	11.54	95,153	+0.16(+1.41%)

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.