Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.19	15.19	14.93	14.93	13,711	-0.36(-2.38%)
Oct 29, 2009	15.17	15.30	15.16	15.30	8,974	+0.28(+1.85%)
Oct 28, 2009	15.41	15.41	15.02	15.02	17,590	-0.52(-3.33%)
Oct 27, 2009	15.60	15.61	15.54	15.54	2,088	-0.04(-0.29%)
Oct 26, 2009	15.99	15.99	15.58	15.58	6,472	-0.19(-1.19%)
Oct 23, 2009	15.78	15.78	15.76	15.77	2,290	-0.04(-0.27%)
Oct 22, 2009	15.81	15.81	15.81	15.81	677	-0.21(-1.33%)
Oct 21, 2009	16.07	16.07	16.02	16.02	2,898	+0.14(+0.91%)
Oct 20, 2009	15.87	15.89	15.87	15.88	3,948	-0.21(-1.32%)
Oct 19, 2009	16.09	16.09	16.09	16.09	413	+0.15(+0.95%)
Oct 16, 2009	15.98	15.98	15.94	15.94	3,887	-0.16(-0.97%)
Oct 15, 2009	16.04	16.09	16.02	16.09	4,281	+0.04(+0.27%)
Oct 14, 2009	15.94	16.07	15.94	16.05	12,997	+0.30(+1.87%)
Oct 13, 2009	15.82	15.82	15.72	15.76	4,103	-0.08(-0.52%)
Oct 12, 2009	15.88	15.88	15.84	15.84	3,609	+0.13(+0.83%)
Oct 09, 2009	15.69	15.71	15.69	15.71	1,610	+0.03(+0.20%)
Oct 08, 2009	15.72	15.73	15.68	15.68	2,290	+0.18(+1.19%)
Oct 07, 2009	15.40	15.49	15.40	15.49	3,362	+0.03(+0.22%)
Oct 06, 2009	15.45	15.47	15.45	15.46	3,817	+0.16(+1.05%)
Oct 05, 2009	15.17	15.30	15.17	15.30	16,090	+0.28(+1.88%)
Oct 02, 2009	15.00	15.02	15.00	15.02	1,782	-0.10(-0.68%)
Oct 01, 2009	15.55	15.55	15.12	15.12	13,466	-0.48(-3.05%)
Sep 30, 2009	15.55	15.59	15.48	15.59	3,373	-0.20(-1.28%)
Sep 29, 2009	15.80	15.80	15.80	15.80	383	+0.11(+0.72%)
Sep 28, 2009	15.41	15.68	15.41	15.68	11,242	+0.33(+2.12%)
Sep 25, 2009	15.37	15.37	15.36	15.36	1,180	-0.08(-0.50%)
Sep 24, 2009	15.75	15.75	15.37	15.43	3,695	-0.46(-2.91%)
Sep 23, 2009	15.98	16.01	15.84	15.90	4,431	-0.02(-0.11%)
Sep 22, 2009	15.97	15.97	15.91	15.91	1,041	+0.08(+0.52%)
Sep 21, 2009	15.70	15.83	15.70	15.83	3,848	-0.07(-0.45%)
Sep 18, 2009	15.90	15.93	15.80	15.90	26,905	-0.09(-0.59%)
Sep 17, 2009	16.21	16.25	15.95	16.00	13,028	-0.12(-0.74%)
Sep 16, 2009	16.02	16.13	16.02	16.12	17,592	+0.34(+2.15%)
Sep 15, 2009	15.66	15.80	15.62	15.78	57,649	+0.23(+1.48%)
Sep 14, 2009	15.15	15.55	15.15	15.55	19,109	+0.22(+1.43%)
Sep 11, 2009	15.32	15.33	15.32	15.33	1,318	+0.04(+0.24%)
Sep 10, 2009	15.19	15.29	15.19	15.29	11,117	+0.12(+0.81%)
Sep 09, 2009	15.10	15.22	15.05	15.17	4,248	+0.17(+1.15%)
Sep 08, 2009	14.92	15.00	14.92	15.00	17,837	+0.28(+1.93%)
Sep 04, 2009	14.61	14.75	14.60	14.71	193,394	+0.22(+1.49%)
Sep 03, 2009	14.50	14.50	14.50	14.50	277	+0.09(+0.62%)
Sep 02, 2009	14.41	14.41	14.41	14.41	555	-0.18(-1.23%)
Sep 01, 2009	15.12	15.13	14.59	14.59	2,329	-0.42(-2.78%)
Aug 31, 2009	14.97	15.00	14.97	15.00	13,394	-0.15(-0.97%)
Aug 27, 2009	15.08	15.15	15.15	15.15	5,830	+0.09(+0.60%)
Aug 26, 2009	15.08	15.09	15.06	15.06	2,121	+0.01(+0.05%)
Aug 25, 2009	15.11	15.11	15.05	15.05	28,624	+0.12(+0.79%)
Aug 24, 2009	15.13	15.15	14.94	14.94	18,300	-0.06(-0.41%)
Aug 21, 2009	14.96	15.00	14.96	15.00	16,135	+0.33(+2.23%)
Aug 20, 2009	14.40	14.67	14.39	14.67	14,971	+0.39(+2.75%)
Aug 19, 2009	14.28	14.28	14.28	14.28	1,632	-0.10(-0.71%)
Aug 18, 2009	14.27	14.38	14.24	14.38	9,204	+0.18(+1.28%)
Aug 17, 2009	14.24	14.24	14.20	14.20	2,360	-0.29(-2.00%)
Aug 14, 2009	14.49	14.49	14.49	14.49	2,221	-0.24(-1.62%)
Aug 13, 2009	14.64	14.73	14.64	14.73	5,242	-0.02(-0.13%)
Aug 12, 2009	14.69	14.75	14.69	14.75	694	+0.30(+2.10%)
Aug 11, 2009	14.43	14.46	14.43	14.44	3,715	-0.30(-2.05%)
Aug 10, 2009	14.74	14.74	14.74	14.74	385	-0.13(-0.87%)
Aug 07, 2009	14.71	14.87	14.63	14.87	13,780	+0.36(+2.51%)
Aug 05, 2009	14.39	14.51	14.51	14.51	832	+0.09(+0.65%)
Aug 04, 2009	14.36	14.43	14.34	14.42	2,346	+0.29(+2.07%)
Aug 03, 2009	14.08	14.12	14.08	14.12	1,057	+0.42(+3.05%)
Jul 29, 2009	13.71	13.71	13.71	13.71	832	-0.09(-0.68%)
Jul 28, 2009	13.75	13.80	13.68	13.80	11,189	+0.02(+0.16%)
Jul 27, 2009	13.65	13.78	13.65	13.78	4,495	+0.15(+1.13%)
Jul 24, 2009	13.50	13.62	13.50	13.62	5,880	+0.08(+0.62%)
Jul 23, 2009	13.43	13.54	13.43	13.54	2,046	+0.40(+3.07%)
Jul 22, 2009	13.09	13.19	13.09	13.14	9,360	+0.08(+0.61%)
Jul 21, 2009	13.15	13.15	13.04	13.06	4,609	+0.04(+0.30%)
Jul 20, 2009	13.02	13.02	13.02	13.02	1,665	+0.11(+0.84%)
Jul 17, 2009	12.97	12.97	12.90	12.91	9,515	-0.13(-1.02%)
Jul 16, 2009	12.87	13.04	12.87	13.04	1,649	+0.20(+1.54%)
Jul 15, 2009	12.66	12.86	12.66	12.85	4,131	+0.42(+3.39%)
Jul 14, 2009	12.32	12.45	12.32	12.43	4,320	+0.12(+1.00%)
Jul 13, 2009	12.08	12.30	12.08	12.30	4,898	+0.31(+2.61%)
Jul 10, 2009	12.03	12.03	11.99	11.99	555	-0.09(-0.77%)
Jul 09, 2009	12.13	12.13	12.08	12.08	7,433	+0.15(+1.24%)
Jul 08, 2009	12.03	12.03	11.88	11.94	2,776	-0.24(-1.95%)
Jul 07, 2009	12.21	12.26	12.17	12.17	1,443	-0.16(-1.31%)
Jul 06, 2009	12.35	12.35	12.26	12.33	5,553	-0.18(-1.41%)
Jul 02, 2009	12.51	12.51	12.51	12.51	277	-0.32(-2.53%)
Jul 01, 2009	12.83	12.84	12.83	12.84	832	+0.13(+1.05%)
Jun 30, 2009	12.79	12.79	12.59	12.70	47,628	-0.08(-0.63%)
Jun 29, 2009	12.76	12.79	12.75	12.78	5,650	+0.16(+1.27%)
Jun 26, 2009	12.63	12.63	12.62	12.62	1,166	+0.10(+0.77%)
Jun 25, 2009	12.53	12.53	12.52	12.52	2,043	+0.30(+2.50%)
Jun 23, 2009	12.22	12.22	12.22	12.22	0	-0.09(-0.74%)
Jun 22, 2009	12.31	12.31	12.31	12.31	485	-0.38(-3.03%)
Jun 18, 2009	12.59	12.70	12.70	12.70	14,119	+0.01(+0.06%)
Jun 17, 2009	12.54	12.69	12.54	12.69	555	-0.03(-0.25%)
Jun 16, 2009	12.95	12.95	12.71	12.72	9,068	-0.23(-1.75%)
Jun 15, 2009	12.96	12.96	12.90	12.95	1,330	-0.20(-1.55%)
Jun 12, 2009	13.15	13.15	13.15	13.15	374	-0.22(-1.63%)
Jun 11, 2009	13.31	13.43	13.31	13.37	11,351	+0.19(+1.46%)
Jun 10, 2009	13.23	13.23	13.09	13.18	7,746	-0.13(-1.00%)
Jun 09, 2009	13.25	13.35	13.25	13.31	3,956	+0.04(+0.27%)
Jun 08, 2009	13.32	13.32	13.27	13.27	832	-0.02(-0.19%)
Jun 05, 2009	13.30	13.30	13.30	13.30	277	-0.04(-0.33%)
Jun 04, 2009	13.18	13.34	13.18	13.34	3,917	+0.32(+2.44%)
Jun 03, 2009	13.17	13.21	13.00	13.03	17,729	-0.29(-2.14%)
Jun 02, 2009	13.35	13.35	13.30	13.31	7,219	+0.68(+5.36%)
May 29, 2009	12.65	12.65	12.59	12.63	2,560	+0.00(+0.00%)
May 28, 2009	12.59	12.65	12.38	12.63	10,973	+0.15(+1.24%)
May 27, 2009	12.79	12.79	12.48	12.48	3,554	-0.33(-2.56%)
May 26, 2009	12.22	12.81	12.22	12.81	12,767	+0.45(+3.67%)
May 22, 2009	12.48	12.48	12.35	12.35	15,826	-0.04(-0.29%)
May 21, 2009	12.33	12.39	12.30	12.39	10,215	-0.49(-3.80%)
May 20, 2009	12.88	12.88	12.88	12.88	1,971	+0.20(+1.56%)
May 19, 2009	12.68	12.85	12.65	12.68	1,943	+0.00(+0.00%)
May 18, 2009	12.35	12.68	12.35	12.68	14,183	+0.45(+3.68%)
May 15, 2009	12.35	12.50	12.14	12.23	18,659	-0.19(-1.51%)
May 14, 2009	12.29	12.45	12.29	12.42	12,739	+0.27(+2.22%)
May 13, 2009	12.39	12.39	12.14	12.15	4,062	-0.60(-4.72%)
May 12, 2009	12.64	13.08	12.56	12.75	9,857	-0.16(-1.26%)
May 11, 2009	13.09	13.16	12.91	12.91	12,039	-0.48(-3.58%)
May 08, 2009	13.00	13.39	12.95	13.39	14,113	+0.60(+4.70%)
May 07, 2009	12.99	13.05	12.75	12.79	8,552	-0.36(-2.77%)
May 06, 2009	12.91	13.23	12.91	13.15	30,809	+0.17(+1.30%)
May 05, 2009	12.89	13.01	12.85	12.98	20,380	-0.09(-0.66%)
May 04, 2009	12.75	13.07	12.71	13.07	8,329	+0.63(+5.10%)
May 01, 2009	12.41	12.51	12.41	12.44	4,997	-0.06(-0.46%)
Apr 30, 2009	12.67	12.75	12.49	12.49	47,758	+0.03(+0.20%)
Apr 29, 2009	12.42	12.47	12.38	12.47	3,609	+0.41(+3.44%)
Apr 28, 2009	12.14	12.24	12.05	12.05	13,461	-0.04(-0.36%)
Apr 27, 2009	12.25	12.32	12.04	12.10	3,609	-0.23(-1.90%)
Apr 24, 2009	12.26	12.48	12.18	12.33	36,960	+0.35(+2.95%)
Apr 23, 2009	12.01	12.02	11.73	11.98	58,309	+0.12(+1.03%)
Apr 22, 2009	12.18	12.22	11.86	11.86	61,131	-0.07(-0.57%)
Apr 21, 2009	11.61	11.92	11.60	11.92	56,524	+0.46(+4.02%)
Apr 20, 2009	11.97	11.97	11.46	11.46	18,603	-0.58(-4.81%)
Apr 17, 2009	12.10	12.10	12.04	12.04	10,165	-0.10(-0.86%)
Apr 16, 2009	11.90	12.25	11.72	12.15	26,097	+0.34(+2.90%)
Apr 15, 2009	11.46	11.81	11.45	11.81	48,780	+0.32(+2.79%)
Apr 14, 2009	11.71	11.92	11.48	11.48	31,906	-0.40(-3.36%)
Apr 13, 2009	11.88	11.88	11.88	11.88	832	-0.01(-0.06%)
Apr 09, 2009	11.56	11.89	11.56	11.89	7,174	+0.75(+6.69%)
Apr 08, 2009	11.10	11.16	10.99	11.15	33,319	+0.15(+1.38%)
Apr 07, 2009	11.16	11.16	11.00	11.00	8,199	-0.39(-3.45%)
Apr 06, 2009	11.36	11.39	11.26	11.39	9,440	-0.17(-1.49%)
Apr 03, 2009	11.26	11.56	11.19	11.56	16,307	+0.70(+6.43%)
Apr 01, 2009	10.86	10.86	10.86	10.86	277	+0.11(+1.01%)
Mar 31, 2009	10.28	10.76	10.28	10.75	5,461	+0.25(+2.37%)
Mar 30, 2009	9.324	10.56	9.112	10.51	27,480	-0.72(-6.39%)
Mar 26, 2009	10.84	11.23	10.84	11.22	39,053	+0.51(+4.74%)
Mar 25, 2009	10.71	10.71	10.71	10.71	1,388	-0.14(-1.26%)
Mar 23, 2009	10.85	10.85	10.85	10.85	0	+0.60(+5.87%)
Mar 20, 2009	10.43	10.49	10.20	10.25	8,607	-0.36(-3.43%)
Mar 19, 2009	10.74	10.81	10.61	10.61	17,906	+0.19(+1.80%)
Mar 18, 2009	10.16	10.43	10.16	10.43	832	+0.09(+0.84%)
Mar 17, 2009	10.05	10.34	10.05	10.34	5,830	+0.33(+3.29%)
Mar 16, 2009	10.26	10.34	10.01	10.01	5,092	-0.09(-0.92%)
Mar 13, 2009	10.11	10.11	9.980	10.10	0	+0.10(+0.99%)
Mar 12, 2009	9.573	10.00	9.555	10.00	12,134	+0.36(+3.70%)
Mar 11, 2009	9.670	9.670	9.648	9.648	832	+0.72(+8.11%)
Mar 10, 2009	8.924	8.924	8.924	8.924	0	+0.00(+0.00%)
Mar 09, 2009	8.924	8.924	8.924	8.924	1,665	+0.05(+0.53%)
Mar 06, 2009	9.108	9.169	8.758	8.878	0	-0.12(-1.35%)
Mar 05, 2009	9.063	9.063	8.999	8.999	1,477	-0.52(-5.46%)
Mar 04, 2009	9.425	9.526	9.396	9.519	6,236	+0.09(+0.92%)
Mar 02, 2009	9.825	9.839	9.432	9.432	7,760	-0.60(-5.96%)
Feb 27, 2009	9.969	10.22	9.875	10.03	0	-0.10(-0.96%)
Feb 26, 2009	10.46	10.46	10.13	10.13	1,985	-0.33(-3.20%)
Feb 25, 2009	10.26	10.46	10.15	10.46	1,396	+0.10(+0.97%)
Feb 24, 2009	10.08	10.36	10.08	10.36	5,195	+0.33(+3.31%)
Feb 23, 2009	10.03	10.03	10.03	10.03	685	-0.15(-1.49%)
Feb 20, 2009	10.44	10.44	10.17	10.18	8,835	-0.45(-4.20%)
Feb 19, 2009	10.82	10.85	10.63	10.63	6,297	-0.01(-0.07%)
Feb 18, 2009	10.86	10.86	10.64	10.64	7,755	-0.26(-2.35%)
Feb 17, 2009	10.89	10.89	10.89	10.89	752	-0.57(-4.97%)
Feb 13, 2009	11.51	11.51	11.46	11.46	4,789	+0.00(+0.02%)
Feb 12, 2009	11.28	11.46	11.28	11.46	7,560	+0.06(+0.57%)
Feb 11, 2009	11.34	11.39	11.29	11.39	2,176	-0.05(-0.46%)
Feb 10, 2009	11.96	11.96	11.45	11.45	2,951	-0.53(-4.39%)
Feb 09, 2009	11.95	11.97	11.94	11.97	3,190	+0.06(+0.54%)
Feb 06, 2009	11.91	11.91	11.91	11.91	888	+0.41(+3.57%)
Feb 05, 2009	11.50	11.61	11.50	11.50	1,105	-0.01(-0.09%)
Feb 04, 2009	11.58	11.58	11.48	11.51	14,024	-0.03(-0.26%)
Feb 03, 2009	11.44	11.55	11.44	11.54	2,446	+0.01(+0.07%)
Jan 30, 2009	11.90	11.53	11.53	11.53	7,496	-0.52(-4.34%)
Jan 29, 2009	12.05	12.05	12.05	12.05	1,943	+0.19(+1.62%)
Jan 28, 2009	11.86	11.86	11.86	11.86	0	+0.00(+0.00%)
Jan 27, 2009	11.86	11.86	11.86	11.86	277	+0.06(+0.55%)
Jan 26, 2009	11.81	11.81	11.79	11.79	8,468	+0.17(+1.49%)
Jan 23, 2009	11.62	11.62	11.62	11.62	277	-0.01(-0.09%)
Jan 22, 2009	11.63	11.63	11.63	11.63	430	-0.18(-1.49%)
Jan 21, 2009	11.81	11.81	11.81	11.81	0	+0.00(+0.00%)
Jan 20, 2009	11.91	11.91	11.80	11.81	1,468	-0.21(-1.76%)
Jan 16, 2009	12.14	12.14	11.98	12.02	2,721	-0.03(-0.26%)
Jan 15, 2009	11.71	12.05	11.71	12.05	2,065	+0.11(+0.92%)
Jan 14, 2009	11.94	11.94	11.94	11.94	2,093	-0.43(-3.46%)
Jan 13, 2009	12.37	12.37	12.37	12.37	277	+0.10(+0.85%)
Jan 12, 2009	12.63	12.63	12.25	12.27	8,857	-0.45(-3.51%)
Jan 09, 2009	12.72	12.72	12.71	12.71	2,796	-0.24(-1.86%)
Jan 08, 2009	12.79	12.95	12.79	12.95	2,387	-0.01(-0.09%)
Jan 07, 2009	12.97	12.97	12.97	12.97	1,110	+0.01(+0.09%)
Jan 02, 2009	12.95	12.95	12.95	12.95	0	+0.28(+2.21%)
Jan 01, 2009	12.66	12.67	12.66	12.67	0	+0.00(+0.00%)
Dec 31, 2008	12.66	12.67	12.66	12.67	8,621	+0.22(+1.77%)
Dec 30, 2008	12.14	12.45	12.14	12.45	40,111	+0.35(+2.89%)
Dec 29, 2008	12.30	12.30	11.95	12.10	50,041	-0.13(-1.03%)
Dec 26, 2008	12.11	12.23	12.11	12.23	9,612	+0.14(+1.16%)
Dec 24, 2008	12.21	12.21	12.08	12.09	27,400	+0.00(+0.00%)
Dec 23, 2008	12.32	12.32	12.00	12.09	69,144	+0.15(+1.27%)
Dec 22, 2008	12.49	12.49	11.94	11.94	21,060	-0.53(-4.22%)
Dec 19, 2008	12.49	12.55	12.40	12.46	64,027	-0.02(-0.17%)
Dec 18, 2008	12.73	12.79	12.44	12.49	15,629	-0.35(-2.75%)
Dec 17, 2008	12.52	12.97	12.52	12.84	38,398	+0.25(+1.95%)
Dec 16, 2008	12.18	12.59	12.17	12.59	15,899	+0.61(+5.11%)
Dec 15, 2008	12.31	12.31	11.80	11.98	8,665	-0.00(-0.01%)
Dec 12, 2008	11.70	11.99	11.70	11.98	13,838	+0.12(+1.01%)
Dec 11, 2008	12.39	12.39	11.86	11.86	4,512	-0.54(-4.33%)
Dec 10, 2008	12.32	12.52	12.32	12.40	7,977	+0.22(+1.77%)
Dec 09, 2008	12.52	12.63	12.15	12.18	20,633	-0.09(-0.77%)
Dec 08, 2008	12.41	12.45	12.28	12.28	8,582	+0.24(+2.00%)
Dec 05, 2008	11.47	12.04	11.19	12.04	10,490	+0.08(+0.63%)
Dec 04, 2008	11.78	11.96	11.78	11.96	1,110	+0.15(+1.29%)
Dec 03, 2008	11.80	11.81	11.41	11.81	4,900	+0.46(+4.10%)
Dec 02, 2008	11.19	11.50	11.19	11.34	6,053	-0.20(-1.75%)
Dec 01, 2008	11.73	11.73	11.55	11.55	11,773	-0.55(-4.58%)
Nov 28, 2008	12.09	12.10	12.09	12.10	4,164	-0.05(-0.44%)
Nov 26, 2008	11.47	12.15	11.47	12.15	3,018	+0.67(+5.87%)
Nov 25, 2008	11.53	11.59	11.48	11.48	11,703	-0.09(-0.78%)
Nov 24, 2008	10.71	11.57	10.71	11.57	8,607	+1.42(+14.01%)
Nov 21, 2008	10.28	10.28	9.792	10.15	26,592	-0.17(-1.64%)
Nov 20, 2008	10.63	10.72	10.32	10.32	5,761	-0.73(-6.57%)
Nov 19, 2008	11.16	11.31	11.04	11.04	1,110	-0.88(-7.41%)
Nov 18, 2008	11.93	11.98	11.93	11.93	1,927	+0.13(+1.10%)
Nov 17, 2008	11.85	12.14	11.80	11.80	29,713	-0.59(-4.77%)
Nov 14, 2008	12.52	12.52	12.17	12.39	12,139	+0.22(+1.81%)
Nov 13, 2008	11.76	12.17	11.52	12.17	5,819	+0.22(+1.84%)
Nov 12, 2008	11.98	11.98	11.95	11.95	580	-0.44(-3.56%)
Nov 11, 2008	12.36	12.39	12.32	12.39	4,053	-0.28(-2.20%)
Nov 10, 2008	13.23	13.23	12.57	12.67	49,008	-0.19(-1.52%)
Nov 07, 2008	12.98	12.98	12.73	12.86	21,666	+0.05(+0.37%)
Nov 06, 2008	13.33	13.33	12.82	12.82	16,351	-0.68(-5.04%)
Nov 05, 2008	13.94	13.94	13.47	13.50	16,579	-0.57(-4.08%)
Nov 04, 2008	14.09	14.10	13.91	14.07	11,575	+0.24(+1.71%)

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.