Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.26	13.31	13.17	13.27	30,950	-0.31(-2.29%)
Nov 29, 2010	13.60	13.60	13.42	13.58	7,682	-0.25(-1.80%)
Nov 26, 2010	13.82	13.84	13.80	13.83	7,898	-0.33(-2.32%)
Nov 24, 2010	14.21	14.16	14.16	14.16	29,649	+0.05(+0.38%)
Nov 23, 2010	14.28	14.28	14.10	14.10	4,773	-0.46(-3.13%)
Nov 22, 2010	14.67	14.67	14.47	14.56	21,430	-0.44(-2.91%)
Nov 19, 2010	14.91	15.01	14.91	15.00	10,290	-0.09(-0.58%)
Nov 18, 2010	15.07	15.14	15.04	15.08	5,755	+0.34(+2.32%)
Nov 17, 2010	14.81	14.82	14.74	14.74	7,473	+0.08(+0.53%)
Nov 16, 2010	15.00	15.00	14.66	14.66	7,332	-0.54(-3.55%)
Nov 15, 2010	15.33	15.33	15.21	15.21	3,105	+0.07(+0.48%)
Nov 12, 2010	15.20	15.30	15.13	15.13	6,287	-0.07(-0.43%)
Nov 11, 2010	15.15	15.20	15.14	15.20	1,679	-0.25(-1.61%)
Nov 10, 2010	15.59	15.59	15.24	15.45	36,439	-0.13(-0.82%)
Nov 09, 2010	15.80	15.82	15.57	15.57	10,737	-0.05(-0.34%)
Nov 08, 2010	15.61	15.63	15.61	15.63	4,083	-0.14(-0.87%)
Nov 05, 2010	15.90	15.95	15.74	15.76	3,861	-0.26(-1.61%)
Nov 04, 2010	15.98	16.10	15.98	16.02	6,020	+0.50(+3.24%)
Nov 03, 2010	15.54	15.59	15.45	15.52	16,426	+0.04(+0.29%)
Nov 02, 2010	15.45	15.50	15.44	15.48	2,368	+0.28(+1.87%)
Nov 01, 2010	15.41	15.41	15.14	15.19	19,531	-0.23(-1.52%)
Oct 29, 2010	15.50	15.50	15.33	15.43	16,682	-0.11(-0.69%)
Oct 28, 2010	15.49	15.53	15.45	15.53	24,807	+0.15(+1.00%)
Oct 27, 2010	15.45	15.45	15.30	15.38	10,077	-0.25(-1.63%)
Oct 25, 2010	15.75	15.76	15.56	15.63	4,940	+0.02(+0.15%)
Oct 22, 2010	15.74	15.74	15.61	15.61	1,070	-0.03(-0.20%)
Oct 21, 2010	15.82	15.88	15.58	15.64	10,466	-0.11(-0.69%)
Oct 20, 2010	15.59	15.75	15.59	15.75	1,548	+0.26(+1.70%)
Oct 19, 2010	15.53	15.62	15.49	15.49	4,473	-0.03(-0.22%)
Oct 15, 2010	15.56	15.52	15.52	15.52	10,581	-0.13(-0.81%)
Oct 14, 2010	15.73	15.76	15.65	15.65	2,836	+0.01(+0.03%)
Oct 13, 2010	15.66	15.72	15.64	15.64	108,003	+0.19(+1.22%)
Oct 12, 2010	15.35	15.45	15.31	15.45	2,114	-0.00(-0.02%)
Oct 11, 2010	15.52	15.53	15.43	15.46	181,053	-0.03(-0.20%)
Oct 08, 2010	15.51	15.51	15.41	15.49	1,970	-0.01(-0.04%)
Oct 07, 2010	15.71	15.71	15.41	15.49	117,298	-0.08(-0.52%)
Oct 06, 2010	15.53	15.57	15.47	15.57	46,129	+0.11(+0.69%)
Oct 05, 2010	15.16	15.51	15.16	15.47	6,733	+0.60(+4.06%)
Oct 04, 2010	15.04	15.04	14.83	14.86	12,576	-0.21(-1.42%)
Oct 01, 2010	15.00	15.10	14.99	15.08	2,226	+0.17(+1.13%)
Sep 30, 2010	15.18	15.18	14.88	14.91	11,263	-0.14(-0.91%)
Sep 29, 2010	15.10	15.10	15.05	15.05	2,162	-0.13(-0.87%)
Sep 28, 2010	15.03	15.18	15.03	15.18	3,293	+0.02(+0.13%)
Sep 27, 2010	15.16	15.24	15.15	15.16	4,442	-0.14(-0.91%)
Sep 24, 2010	15.18	15.30	15.18	15.30	7,116	+0.57(+3.86%)
Sep 23, 2010	14.76	14.90	14.73	14.73	25,455	-0.31(-2.05%)
Sep 22, 2010	15.10	15.14	14.99	15.04	18,898	-0.11(-0.75%)
Sep 21, 2010	15.19	15.21	14.98	15.15	84,531	+0.07(+0.44%)
Sep 20, 2010	14.88	15.08	14.85	15.08	81,500	+0.19(+1.31%)
Sep 17, 2010	15.02	15.02	14.82	14.89	7,834	-0.26(-1.73%)
Sep 15, 2010	15.12	15.16	15.10	15.15	3,278	-0.04(-0.27%)
Sep 14, 2010	15.08	15.24	14.95	15.19	30,762	+0.15(+0.98%)
Sep 13, 2010	14.94	15.06	14.94	15.04	93,780	+0.42(+2.85%)
Sep 10, 2010	14.61	14.66	14.61	14.63	24,782	+0.05(+0.36%)
Sep 09, 2010	14.69	14.69	14.51	14.57	13,148	+0.23(+1.59%)
Sep 08, 2010	14.27	14.51	14.27	14.35	30,537	+0.01(+0.05%)
Sep 07, 2010	14.47	14.47	14.29	14.34	46,211	-0.36(-2.42%)
Sep 03, 2010	14.68	14.76	14.64	14.70	230,287	+0.16(+1.11%)
Sep 02, 2010	14.45	14.53	14.41	14.53	179,842	+0.14(+0.96%)
Sep 01, 2010	14.13	14.41	14.13	14.40	34,129	+0.63(+4.60%)
Aug 31, 2010	13.60	13.87	13.51	13.76	451,122	+0.11(+0.79%)
Aug 30, 2010	13.76	13.76	13.65	13.65	2,618	-0.28(-1.97%)
Aug 27, 2010	13.73	13.94	13.73	13.93	3,549	+0.23(+1.72%)
Aug 26, 2010	13.80	13.88	13.70	13.70	227,314	+0.13(+0.92%)
Aug 25, 2010	13.55	13.57	13.52	13.57	2,283	-0.19(-1.37%)
Aug 24, 2010	13.73	13.76	13.63	13.76	164,509	-0.23(-1.66%)
Aug 23, 2010	14.06	14.20	13.99	13.99	2,202	-0.01(-0.10%)
Aug 20, 2010	13.98	14.01	13.88	14.00	17,281	-0.22(-1.56%)
Aug 19, 2010	14.57	14.57	14.11	14.23	15,066	-0.40(-2.71%)
Aug 18, 2010	14.57	14.62	14.49	14.62	10,105	+0.03(+0.19%)
Aug 17, 2010	14.56	14.65	14.56	14.59	12,494	+0.33(+2.34%)
Aug 16, 2010	14.23	14.36	14.23	14.26	25,649	-0.04(-0.28%)
Aug 13, 2010	14.35	14.44	14.29	14.30	2,134	-0.08(-0.56%)
Aug 12, 2010	14.28	14.41	14.28	14.38	7,719	-0.11(-0.79%)
Aug 11, 2010	14.81	14.81	14.49	14.49	24,142	-0.89(-5.80%)
Aug 10, 2010	15.25	15.43	15.10	15.39	15,102	-0.11(-0.70%)
Aug 09, 2010	15.54	15.57	15.50	15.50	21,041	+0.04(+0.23%)
Aug 06, 2010	15.40	15.55	15.37	15.46	28,397	-0.09(-0.60%)
Aug 05, 2010	15.47	15.55	15.41	15.55	22,835	+0.01(+0.09%)
Aug 04, 2010	15.55	15.57	15.43	15.54	33,817	-0.09(-0.60%)
Aug 03, 2010	15.57	15.73	15.56	15.63	191,979	+0.01(+0.04%)
Aug 02, 2010	15.35	15.63	15.35	15.63	37,254	+0.80(+5.38%)
Jul 30, 2010	14.76	14.83	14.76	14.83	1,639	-0.15(-1.03%)
Jul 29, 2010	14.89	14.98	14.89	14.98	482	+0.08(+0.54%)
Jul 28, 2010	15.06	15.06	14.90	14.90	13,928	-0.09(-0.58%)
Jul 27, 2010	15.09	15.09	14.82	14.99	12,770	+0.56(+3.91%)
Jul 26, 2010	14.22	14.43	14.22	14.43	11,624	+0.19(+1.32%)
Jul 23, 2010	13.90	15.36	13.90	14.24	31,746	+0.15(+1.05%)
Jul 22, 2010	13.93	14.09	13.93	14.09	34,202	+0.63(+4.69%)
Jul 21, 2010	13.78	13.78	13.39	13.46	96,765	-0.26(-1.91%)
Jul 20, 2010	13.33	13.72	13.33	13.72	146,645	+0.17(+1.24%)
Jul 19, 2010	13.55	13.55	13.55	13.55	149,402	+0.04(+0.30%)
Jul 16, 2010	13.81	13.81	13.51	13.51	5,573	-0.49(-3.50%)
Jul 15, 2010	13.94	14.00	13.86	14.00	1,590	-0.04(-0.29%)
Jul 14, 2010	13.91	14.04	13.86	14.04	27,470	-0.03(-0.24%)
Jul 13, 2010	13.96	14.08	13.94	14.08	13,487	+0.44(+3.25%)
Jul 12, 2010	13.59	13.67	13.54	13.63	251,568	-0.07(-0.54%)
Jul 09, 2010	13.66	13.71	13.66	13.71	653,532	+0.11(+0.79%)
Jul 08, 2010	13.62	13.68	13.26	13.60	10,730	+0.90(+7.08%)
Jul 06, 2010	12.81	12.70	12.70	12.70	9,239	+0.21(+1.72%)
Jul 02, 2010	12.49	12.49	12.47	12.49	834	+0.07(+0.55%)
Jul 01, 2010	12.51	12.51	12.42	12.42	1,937	+0.18(+1.47%)
Jun 30, 2010	12.36	12.36	12.24	12.24	1,192	-0.13(-1.03%)
Jun 29, 2010	12.37	12.37	12.37	12.37	1,485	-0.57(-4.37%)
Jun 25, 2010	12.90	13.02	12.81	12.93	3,125	+0.01(+0.07%)
Jun 24, 2010	13.11	13.12	12.92	12.92	596	-0.27(-2.04%)
Jun 23, 2010	13.19	13.47	13.13	13.19	1,341	-0.06(-0.45%)
Jun 22, 2010	13.48	13.48	12.93	13.25	2,533	-0.28(-2.08%)
Jun 21, 2010	13.76	13.76	13.53	13.53	745	+0.04(+0.30%)
Jun 18, 2010	13.55	13.60	13.49	13.49	2,175	+0.08(+0.63%)
Jun 17, 2010	13.50	13.50	13.35	13.41	9,315	+0.06(+0.45%)
Jun 16, 2010	13.27	13.35	13.26	13.35	1,669	+0.01(+0.07%)
Jun 15, 2010	13.19	13.35	13.19	13.34	2,980	+0.52(+4.03%)
Jun 14, 2010	12.98	12.98	12.82	12.82	447	+0.23(+1.81%)
Jun 11, 2010	12.54	12.64	12.54	12.59	5,275	+0.11(+0.91%)
Jun 10, 2010	12.32	12.48	12.20	12.48	165,603	+0.68(+5.74%)
Jun 09, 2010	11.80	11.80	11.80	11.80	1,788	-0.02(-0.17%)
Jun 08, 2010	11.76	11.82	11.68	11.82	2,831	+0.10(+0.86%)
Jun 07, 2010	11.96	11.96	11.72	11.72	894	-0.07(-0.61%)
Jun 04, 2010	12.16	12.16	11.79	11.79	24,813	-0.83(-6.55%)
Jun 03, 2010	12.62	12.62	12.62	12.62	149	-0.03(-0.27%)
Jun 02, 2010	12.46	12.66	12.46	12.66	3,150	+0.19(+1.56%)
Jun 01, 2010	12.79	12.79	12.46	12.46	1,251	-0.09(-0.69%)
May 28, 2010	12.78	12.80	12.55	12.55	5,506	-0.23(-1.81%)
May 27, 2010	12.55	12.89	12.54	12.78	20,387	+0.73(+6.09%)
May 26, 2010	12.36	12.37	12.04	12.04	9,448	-0.17(-1.38%)
May 25, 2010	12.00	12.23	11.84	12.21	10,640	-0.54(-4.20%)
May 21, 2010	12.75	12.75	12.75	12.75	745	+0.39(+3.15%)
May 20, 2010	12.26	12.52	12.20	12.36	13,122	-0.34(-2.64%)
May 19, 2010	12.74	12.78	12.68	12.70	8,450	-0.02(-0.16%)
May 18, 2010	13.17	13.24	12.68	12.72	5,991	-0.28(-2.17%)
May 17, 2010	13.03	13.04	12.87	13.00	3,427	+0.14(+1.10%)
May 14, 2010	13.08	13.10	12.83	12.86	12,667	-0.76(-5.57%)
May 13, 2010	13.71	13.79	13.61	13.61	1,266	-0.13(-0.93%)
May 11, 2010	13.74	13.74	13.74	13.74	0	-0.19(-1.40%)
May 10, 2010	14.09	14.14	13.92	13.94	23,528	+1.58(+12.82%)
May 07, 2010	12.74	12.74	12.21	12.35	10,029	-0.09(-0.70%)
May 06, 2010	13.16	13.16	11.75	12.44	7,761	-1.03(-7.62%)
May 05, 2010	13.55	13.55	13.41	13.47	3,679	-0.45(-3.23%)
May 04, 2010	14.21	14.21	13.91	13.92	4,336	-0.88(-5.94%)
Apr 29, 2010	14.80	14.80	14.80	14.80	0	+0.27(+1.85%)
Apr 28, 2010	14.55	14.59	14.51	14.53	8,494	-0.06(-0.41%)
Apr 27, 2010	14.96	14.96	14.51	14.59	2,682	-0.66(-4.31%)
Apr 23, 2010	15.27	15.25	15.25	15.25	4,321	+0.05(+0.35%)
Apr 22, 2010	15.18	15.19	15.18	15.19	1,788	-0.50(-3.21%)
Apr 19, 2010	15.69	15.69	15.69	15.69	0	-0.21(-1.31%)
Apr 16, 2010	16.27	16.27	15.90	15.90	298	-0.20(-1.25%)
Apr 13, 2010	16.10	16.10	16.10	16.10	0	+0.03(+0.17%)
Apr 12, 2010	16.07	16.08	16.07	16.08	1,937	+0.22(+1.40%)
Apr 09, 2010	15.82	15.86	15.82	15.86	640	+0.42(+2.74%)
Apr 08, 2010	15.36	15.43	15.36	15.43	2,682	-0.42(-2.63%)
Apr 05, 2010	15.85	15.85	15.85	15.85	0	+0.55(+3.60%)
Mar 23, 2010	15.30	15.30	15.30	15.30	149	+0.30(+2.01%)
Mar 22, 2010	15.02	15.02	15.00	15.00	894	-0.29(-1.89%)
Mar 19, 2010	15.48	15.48	15.29	15.29	1,192	+0.50(+3.36%)
Mar 03, 2010	14.79	14.79	14.79	14.79	0	+0.54(+3.77%)
Mar 01, 2010	14.24	14.25	14.25	14.25	3,129	-0.22(-1.53%)
Feb 26, 2010	14.47	14.47	14.47	14.47	149	+0.21(+1.51%)
Feb 25, 2010	14.26	14.26	14.26	14.26	283	-0.11(-0.79%)
Feb 24, 2010	14.37	14.37	14.37	14.37	745	-0.02(-0.14%)
Feb 19, 2010	14.39	14.39	14.39	14.39	447	-0.13(-0.92%)
Feb 18, 2010	14.50	14.53	14.37	14.53	8,137	+0.01(+0.05%)
Feb 17, 2010	14.52	14.52	14.52	14.52	372	+0.51(+3.64%)
Feb 16, 2010	14.01	14.01	14.01	14.01	745	+0.30(+2.15%)
Feb 12, 2010	13.72	13.72	13.72	13.72	745	-0.37(-2.62%)
Feb 11, 2010	13.94	14.08	13.94	14.08	1,490	+0.00(+0.00%)
Feb 09, 2010	14.04	14.08	14.08	14.08	2,682	-1.01(-6.71%)

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.