Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.07	17.09	16.87	16.87	5,097	-0.18(-1.03%)
Sep 29, 2010	17.20	17.20	17.05	17.05	6,641	-0.15(-0.88%)
Sep 28, 2010	17.09	17.20	17.09	17.20	2,066	-0.00(-0.02%)
Sep 27, 2010	17.35	17.35	17.12	17.20	12,485	+0.01(+0.07%)
Sep 24, 2010	17.09	17.19	17.09	17.19	5,530	+0.27(+1.60%)
Sep 23, 2010	16.92	17.06	16.82	16.92	7,398	-0.21(-1.21%)
Sep 22, 2010	17.16	17.22	17.13	17.13	3,896	-0.01(-0.07%)
Sep 21, 2010	17.24	17.29	17.12	17.14	8,357	-0.25(-1.43%)
Sep 20, 2010	17.20	17.39	17.17	17.39	6,181	+0.23(+1.32%)
Sep 17, 2010	17.16	17.22	17.07	17.16	2,762	-0.19(-1.09%)
Sep 15, 2010	17.21	17.35	17.21	17.35	2,353	+0.12(+0.70%)
Sep 14, 2010	17.31	17.31	17.23	17.23	1,830	-0.03(-0.17%)
Sep 13, 2010	17.30	17.31	17.21	17.26	9,897	+0.06(+0.33%)
Sep 10, 2010	17.16	17.23	16.91	17.20	6,649	+0.11(+0.66%)
Sep 09, 2010	17.07	17.17	17.06	17.09	8,078	+0.08(+0.44%)
Sep 08, 2010	17.03	17.07	17.01	17.02	16,100	+0.07(+0.42%)
Sep 07, 2010	16.95	16.95	16.91	16.94	1,750	-0.06(-0.35%)
Sep 03, 2010	16.99	17.00	16.99	17.00	3,320	+0.12(+0.71%)
Sep 02, 2010	16.85	16.88	16.85	16.88	1,920	+0.02(+0.09%)
Sep 01, 2010	16.71	16.88	16.71	16.87	2,664	+0.60(+3.70%)
Aug 31, 2010	16.33	16.42	16.27	16.27	5,023	-0.12(-0.76%)
Aug 30, 2010	16.45	16.47	16.37	16.39	31,050	-0.14(-0.83%)
Aug 27, 2010	16.53	16.53	16.25	16.53	6,154	+0.34(+2.13%)
Aug 26, 2010	16.38	16.38	16.18	16.18	6,784	-0.06(-0.37%)
Aug 25, 2010	16.13	16.26	16.03	16.24	2,040	+0.02(+0.12%)
Aug 24, 2010	16.26	16.26	16.17	16.22	3,841	-0.26(-1.58%)
Aug 23, 2010	16.51	16.51	16.48	16.48	1,291	+0.12(+0.71%)
Aug 20, 2010	16.36	16.39	16.33	16.37	21,546	-0.18(-1.11%)
Aug 19, 2010	16.87	16.87	16.46	16.55	20,794	-0.31(-1.85%)
Aug 18, 2010	16.86	16.90	16.77	16.86	15,393	+0.05(+0.29%)
Aug 17, 2010	16.83	16.90	16.78	16.82	5,312	+0.18(+1.09%)
Aug 16, 2010	16.64	16.66	16.63	16.64	8,994	-0.02(-0.14%)
Aug 13, 2010	16.66	16.66	16.64	16.66	1,062	+0.10(+0.60%)
Aug 12, 2010	16.57	16.61	16.56	16.56	3,631	-0.00(-0.01%)
Aug 11, 2010	16.75	16.75	16.53	16.56	13,699	-0.46(-2.70%)
Aug 10, 2010	16.86	17.02	16.86	17.02	4,672	-0.20(-1.14%)
Aug 09, 2010	17.25	17.25	17.17	17.21	12,958	+0.13(+0.75%)
Aug 06, 2010	17.09	17.09	16.83	17.09	28,514	-0.02(-0.11%)
Aug 05, 2010	17.04	17.11	17.01	17.11	51,611	-0.02(-0.13%)
Aug 04, 2010	17.02	17.13	17.02	17.13	1,859	+0.09(+0.53%)
Aug 03, 2010	17.04	17.04	17.01	17.04	1,883	-0.06(-0.35%)
Aug 02, 2010	17.05	17.10	17.03	17.10	2,789	+0.44(+2.62%)
Jul 30, 2010	16.66	16.82	16.57	16.66	10,705	-0.12(-0.73%)
Jul 29, 2010	17.03	17.03	16.66	16.78	5,894	+0.03(+0.19%)
Jul 28, 2010	16.85	16.85	16.75	16.75	2,906	-0.11(-0.67%)
Jul 27, 2010	16.85	16.86	16.83	16.86	3,817	+0.07(+0.43%)
Jul 26, 2010	16.61	16.79	16.61	16.79	13,704	+0.07(+0.44%)
Jul 23, 2010	16.57	16.73	16.57	16.72	1,368	+0.17(+1.01%)
Jul 22, 2010	16.58	16.62	16.55	16.55	9,536	+0.42(+2.61%)
Jul 21, 2010	16.39	16.39	16.13	16.13	3,894	-0.05(-0.31%)
Jul 20, 2010	16.14	16.20	16.13	16.18	10,925	-0.05(-0.32%)
Jul 19, 2010	16.15	16.23	16.15	16.23	2,138	+0.10(+0.63%)
Jul 16, 2010	16.13	16.39	16.13	16.13	17,585	-0.47(-2.86%)
Jul 15, 2010	16.61	16.61	16.44	16.61	10,779	+0.00(+0.00%)
Jul 14, 2010	16.54	16.61	16.54	16.61	6,816	-0.05(-0.27%)
Jul 13, 2010	16.56	16.67	16.56	16.65	21,463	+0.19(+1.17%)
Jul 12, 2010	16.38	16.48	16.35	16.46	10,399	-0.02(-0.14%)
Jul 09, 2010	16.48	16.48	16.35	16.48	7,445	+0.08(+0.50%)
Jul 08, 2010	16.30	16.40	16.01	16.40	6,261	+0.11(+0.69%)
Jul 07, 2010	16.15	16.29	16.08	16.29	19,662	+0.46(+2.90%)
Jul 06, 2010	15.97	16.03	15.81	15.83	56,488	+0.12(+0.77%)
Jul 01, 2010	15.71	15.71	15.71	15.71	89,787	+0.03(+0.17%)
Jun 30, 2010	15.79	16.01	15.68	15.68	18,236	-0.06(-0.41%)
Jun 29, 2010	16.01	16.01	15.74	15.74	43,318	-1.09(-6.46%)
Jun 25, 2010	16.83	16.83	16.69	16.83	6,744	+0.01(+0.07%)
Jun 24, 2010	16.96	16.96	16.78	16.82	5,055	-0.27(-1.59%)
Jun 23, 2010	17.04	17.15	17.03	17.09	11,276	+0.02(+0.09%)
Jun 22, 2010	17.25	17.37	17.08	17.08	5,360	-0.21(-1.22%)
Jun 21, 2010	17.45	17.45	17.29	17.29	3,076	+0.05(+0.31%)
Jun 18, 2010	17.23	17.23	17.23	17.23	2,659	+0.01(+0.06%)
Jun 17, 2010	17.24	17.24	17.09	17.22	30,392	-0.05(-0.32%)
Jun 16, 2010	17.15	17.32	17.12	17.28	7,570	-0.06(-0.33%)
Jun 15, 2010	17.12	17.34	17.07	17.34	42,524	+0.47(+2.76%)
Jun 14, 2010	16.99	17.03	16.87	16.87	16,355	+0.07(+0.44%)
Jun 11, 2010	16.74	16.88	16.74	16.79	27,486	-0.02(-0.15%)
Jun 10, 2010	16.74	17.05	16.63	16.82	125,274	+0.47(+2.88%)
Jun 09, 2010	16.44	17.35	16.35	16.35	3,240	+0.07(+0.42%)
Jun 08, 2010	16.34	16.36	16.19	16.28	115,782	+0.02(+0.14%)
Jun 07, 2010	16.38	16.46	16.26	16.26	5,578	+0.05(+0.28%)
Jun 04, 2010	16.21	16.56	16.21	16.21	7,384	-0.64(-3.82%)
Jun 03, 2010	16.96	16.96	16.74	16.86	3,732	+0.06(+0.36%)
Jun 02, 2010	16.59	16.80	16.59	16.80	30,827	+0.27(+1.66%)
Jun 01, 2010	16.53	16.61	16.49	16.52	24,372	-0.24(-1.41%)
May 28, 2010	16.76	16.79	16.56	16.76	15,625	+0.02(+0.14%)
May 27, 2010	16.73	16.74	16.62	16.74	36,092	+0.55(+3.37%)
May 26, 2010	16.18	16.21	16.17	16.19	9,074	-0.12(-0.74%)
May 25, 2010	15.90	16.31	15.89	16.31	93,426	+0.14(+0.84%)
May 24, 2010	16.16	16.47	16.15	16.18	57,551	+0.05(+0.30%)
May 21, 2010	15.83	16.13	15.62	16.13	3,453	-0.06(-0.35%)
May 20, 2010	16.41	16.45	16.17	16.18	389,596	-0.47(-2.85%)
May 19, 2010	16.77	16.77	16.66	16.66	1,328	-0.19(-1.12%)
May 18, 2010	17.12	17.19	16.79	16.85	12,166	-0.18(-1.04%)
May 17, 2010	17.03	17.05	16.90	17.02	2,390	+0.07(+0.40%)
May 14, 2010	16.96	16.96	16.90	16.96	6,383	-0.37(-2.15%)
May 13, 2010	17.42	17.48	17.33	17.33	22,420	-0.17(-0.97%)
May 12, 2010	16.99	17.50	16.99	17.50	19,976	+0.15(+0.85%)
May 11, 2010	17.34	17.35	17.33	17.35	44,521	+0.03(+0.15%)
May 10, 2010	17.41	17.41	17.28	17.32	5,219	+0.96(+5.87%)
May 07, 2010	15.96	16.70	15.96	16.36	62,957	+0.08(+0.46%)
May 06, 2010	16.93	17.00	0.0452	16.29	164,812	-0.86(-5.03%)
May 05, 2010	17.20	17.20	17.08	17.15	13,693	-0.21(-1.24%)
May 04, 2010	17.35	17.37	17.30	17.37	43,533	-0.50(-2.78%)
May 03, 2010	17.76	17.90	17.73	17.86	19,126	+0.29(+1.65%)
Apr 30, 2010	17.84	17.84	17.57	17.57	270,264	-0.31(-1.73%)
Apr 29, 2010	17.86	17.91	17.82	17.88	32,777	+0.20(+1.11%)
Apr 28, 2010	17.75	17.77	17.62	17.69	9,687	-0.06(-0.34%)
Apr 27, 2010	17.83	17.83	17.75	17.75	823	-0.49(-2.70%)
Apr 26, 2010	18.32	18.32	18.22	18.24	3,939	-0.08(-0.43%)
Apr 23, 2010	18.28	18.32	18.28	18.32	1,779	+0.17(+0.96%)
Apr 22, 2010	18.08	18.16	17.98	18.14	19,112	-0.15(-0.83%)
Apr 21, 2010	18.34	18.34	18.24	18.30	21,171	-0.12(-0.67%)
Apr 20, 2010	18.40	18.43	18.38	18.42	41,838	+0.14(+0.74%)
Apr 16, 2010	18.28	18.28	18.28	18.28	0	-0.31(-1.68%)
Apr 15, 2010	18.53	18.61	18.51	18.60	14,052	+0.00(+0.00%)
Apr 14, 2010	18.53	18.60	18.53	18.60	6,561	+0.14(+0.75%)
Apr 13, 2010	18.46	18.46	18.46	18.46	5,392	+0.01(+0.06%)
Apr 12, 2010	18.45	18.45	18.45	18.45	2,855	+0.03(+0.14%)
Apr 09, 2010	18.46	18.46	18.34	18.42	14,929	+0.09(+0.51%)
Apr 08, 2010	18.31	18.33	18.31	18.33	9,788	+0.03(+0.19%)
Apr 07, 2010	18.34	18.34	18.29	18.29	531	-0.11(-0.59%)
Apr 06, 2010	18.35	18.40	18.35	18.40	9,058	+0.00(+0.02%)
Apr 05, 2010	18.40	18.42	18.38	18.40	8,614	+0.13(+0.70%)
Apr 01, 2010	18.25	18.27	18.27	18.27	34,533	+0.20(+1.12%)
Mar 31, 2010	18.05	18.08	18.05	18.07	4,244	-0.08(-0.46%)
Mar 30, 2010	18.10	18.15	18.10	18.15	16,926	+0.02(+0.08%)
Mar 29, 2010	18.03	18.13	18.03	18.13	4,170	+0.05(+0.29%)
Mar 26, 2010	18.09	18.09	18.04	18.08	3,200	+0.06(+0.31%)
Mar 25, 2010	18.08	18.18	18.00	18.02	5,857	+0.05(+0.29%)
Mar 24, 2010	17.95	17.97	17.89	17.97	8,885	-0.12(-0.67%)
Mar 23, 2010	17.91	18.09	17.90	18.09	3,851	+0.15(+0.86%)
Mar 22, 2010	17.71	17.94	17.71	17.94	3,453	+0.01(+0.04%)
Mar 19, 2010	18.05	18.05	17.92	17.93	1,195	-0.10(-0.54%)
Mar 18, 2010	18.01	18.03	18.01	18.03	603	+0.02(+0.13%)
Mar 17, 2010	18.02	18.04	17.98	18.01	24,946	+0.07(+0.40%)
Mar 16, 2010	17.92	17.93	17.89	17.93	4,321	+0.15(+0.83%)
Mar 15, 2010	17.79	17.79	17.79	17.79	2,656	-0.08(-0.46%)
Mar 12, 2010	17.87	17.87	17.85	17.87	4,314	+0.02(+0.13%)
Mar 11, 2010	17.87	17.87	17.82	17.85	13,861	-0.03(-0.15%)
Mar 10, 2010	17.84	17.91	17.84	17.87	9,244	+0.08(+0.47%)
Mar 09, 2010	17.73	17.86	17.73	17.79	11,103	-0.02(-0.08%)
Mar 08, 2010	17.81	17.82	17.79	17.81	24,917	-0.02(-0.08%)
Mar 05, 2010	17.76	17.82	17.76	17.82	14,349	+0.32(+1.83%)
Mar 04, 2010	17.45	17.50	17.44	17.50	47,449	-0.02(-0.13%)
Mar 03, 2010	17.52	17.52	17.52	17.52	664	+0.15(+0.87%)
Mar 02, 2010	17.37	17.37	17.37	17.37	8,500	+0.09(+0.52%)
Mar 01, 2010	17.28	17.28	17.28	17.28	265	+0.37(+2.21%)
Feb 25, 2010	16.97	16.91	16.91	16.91	8,500	-0.23(-1.32%)
Feb 24, 2010	17.14	17.14	17.14	17.14	531	+0.15(+0.88%)
Feb 23, 2010	17.22	17.22	16.99	16.99	28,407	-0.25(-1.47%)
Feb 22, 2010	17.23	17.25	17.23	17.24	10,944	-0.02(-0.13%)
Feb 19, 2010	17.17	17.26	17.17	17.26	15,683	+0.01(+0.07%)
Feb 18, 2010	17.17	17.30	17.15	17.25	246,925	+0.23(+1.33%)
Feb 16, 2010	16.78	17.03	17.03	17.03	22,579	+0.32(+1.91%)
Feb 12, 2010	16.71	16.71	16.71	16.71	265	-0.18(-1.07%)
Feb 11, 2010	16.71	16.93	16.71	16.89	44,731	+0.14(+0.84%)
Feb 10, 2010	16.75	16.75	16.75	16.75	1,128	-0.11(-0.65%)
Feb 09, 2010	16.73	16.86	16.71	16.86	1,790	+0.42(+2.58%)
Feb 08, 2010	16.55	16.55	16.43	16.43	23,836	+0.12(+0.74%)
Feb 05, 2010	16.58	16.58	15.74	16.31	10,160	-0.33(-1.99%)
Feb 04, 2010	16.85	16.85	16.64	16.64	7,105	-0.63(-3.65%)
Feb 03, 2010	17.47	17.47	17.27	17.27	656	-0.34(-1.90%)
Feb 02, 2010	17.57	17.61	17.57	17.61	2,922	+0.51(+2.99%)
Feb 01, 2010	17.09	17.10	17.09	17.10	2,024	+0.20(+1.20%)
Jan 29, 2010	16.89	16.89	16.89	16.89	1,328	-0.04(-0.22%)
Jan 28, 2010	17.03	17.03	16.93	16.93	929	-0.37(-2.11%)
Jan 27, 2010	17.18	17.30	17.09	17.30	3,984	+0.06(+0.35%)
Jan 26, 2010	17.27	17.38	17.24	17.24	3,187	+0.18(+1.03%)
Jan 22, 2010	17.37	17.06	17.06	17.06	2,922	-0.42(-2.39%)
Jan 21, 2010	17.82	17.82	17.43	17.48	4,436	-0.35(-1.94%)
Jan 20, 2010	17.92	17.92	17.69	17.82	11,967	-0.33(-1.80%)
Jan 19, 2010	17.95	18.17	17.95	18.15	28,304	+0.28(+1.56%)
Jan 15, 2010	18.04	17.87	17.87	17.87	6,641	-0.22(-1.23%)
Jan 14, 2010	18.02	18.10	18.02	18.10	9,828	+0.05(+0.25%)
Jan 13, 2010	17.97	18.05	17.88	18.05	17,160	+0.15(+0.86%)
Jan 12, 2010	17.93	18.90	17.88	17.90	12,618	-0.19(-1.06%)
Jan 11, 2010	18.09	18.09	18.06	18.09	4,515	+0.03(+0.17%)
Jan 08, 2010	18.05	18.06	18.05	18.06	4,497	-0.01(-0.04%)
Jan 07, 2010	18.04	18.07	17.98	18.07	4,106	-0.02(-0.10%)
Jan 06, 2010	18.08	18.09	18.05	18.08	7,770	+0.05(+0.29%)
Jan 05, 2010	18.07	18.07	18.03	18.03	1,859	-0.02(-0.08%)
Jan 04, 2010	17.85	18.05	17.85	18.05	14,955	+0.35(+1.96%)

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.