Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	26.09	27.84	25.93	25.93	25,290	-0.20(-0.77%)
Oct 28, 2010	26.35	26.35	25.91	26.13	1,365	-0.20(-0.77%)
Oct 27, 2010	25.08	26.40	25.08	26.33	5,975	+1.77(+7.19%)
Oct 25, 2010	25.47	25.50	24.48	24.56	17,984	-0.37(-1.48%)
Oct 22, 2010	24.64	25.58	24.37	24.93	5,710	+0.93(+3.88%)
Oct 21, 2010	24.16	24.60	23.99	24.00	3,528	-0.56(-2.29%)
Oct 20, 2010	24.26	24.59	23.98	24.56	2,801	+0.23(+0.94%)
Oct 19, 2010	25.01	25.01	24.24	24.34	1,072	+0.00(+0.00%)
Oct 18, 2010	24.77	25.23	24.30	24.34	4,564	-0.53(-2.12%)
Oct 15, 2010	24.38	24.86	24.35	24.86	6,032	+0.42(+1.73%)
Oct 14, 2010	24.86	24.86	24.43	24.44	3,043	-0.42(-1.70%)
Oct 13, 2010	24.96	25.14	24.67	24.86	7,194	-0.70(-2.75%)
Oct 12, 2010	25.67	25.92	25.04	25.57	13,927	-0.78(-2.97%)
Oct 11, 2010	26.95	26.95	25.67	26.35	1,329	-0.36(-1.35%)
Oct 08, 2010	26.36	26.81	26.36	26.71	2,208	+0.25(+0.93%)
Oct 07, 2010	26.68	26.80	25.96	26.46	9,686	-0.55(-2.05%)
Oct 06, 2010	27.19	27.69	26.67	27.02	19,511	-0.08(-0.29%)
Oct 05, 2010	23.01	27.09	22.71	27.09	79,448	+4.14(+18.01%)
Oct 04, 2010	22.18	23.38	22.18	22.96	29,701	+0.83(+3.75%)
Oct 01, 2010	21.61	22.13	20.76	22.13	6,665	+1.02(+4.84%)
Sep 30, 2010	20.79	21.18	20.79	21.11	496	+0.42(+2.04%)
Sep 29, 2010	21.08	21.99	20.68	20.68	22,497	-0.15(-0.71%)
Sep 28, 2010	20.86	21.26	20.83	20.83	3,586	+0.00(+0.02%)
Sep 27, 2010	21.13	21.14	20.81	20.83	18,034	+0.53(+2.62%)
Sep 24, 2010	19.57	20.30	19.57	20.30	2,990	+0.87(+4.48%)
Sep 23, 2010	19.58	19.70	19.32	19.42	2,305	-0.36(-1.84%)
Sep 22, 2010	19.85	20.46	19.26	19.79	31,734	+0.14(+0.69%)
Sep 21, 2010	19.37	20.65	18.90	19.65	31,821	+0.27(+1.40%)
Sep 20, 2010	19.05	20.77	18.91	19.38	32,523	-0.30(-1.55%)
Sep 17, 2010	18.41	19.69	18.38	19.69	3,199	+1.83(+10.23%)
Sep 15, 2010	17.54	18.08	17.54	17.86	7,922	-0.73(-3.91%)
Sep 14, 2010	18.20	18.59	17.97	18.59	3,473	+0.74(+4.17%)
Sep 13, 2010	17.83	18.33	17.46	17.84	9,929	-0.28(-1.54%)
Sep 10, 2010	18.60	18.60	17.47	18.12	17,004	+0.06(+0.33%)
Sep 09, 2010	18.60	18.60	17.41	18.06	4,730	-0.10(-0.56%)
Sep 08, 2010	18.49	18.49	17.22	18.16	6,137	-0.24(-1.29%)
Sep 07, 2010	17.52	18.40	17.34	18.40	4,532	+0.74(+4.16%)
Sep 03, 2010	17.61	17.67	16.96	17.67	3,015	+0.11(+0.63%)
Sep 02, 2010	17.60	17.67	17.56	17.56	3,192	-0.07(-0.38%)
Sep 01, 2010	17.34	17.74	17.25	17.62	4,968	+0.62(+3.63%)
Aug 31, 2010	17.05	17.05	17.01	17.01	946	-0.38(-2.19%)
Aug 30, 2010	17.69	17.72	17.39	17.39	591	-0.29(-1.63%)
Aug 27, 2010	17.20	17.67	17.20	17.67	1,123	+0.50(+2.91%)
Aug 26, 2010	17.39	17.39	17.18	17.18	236	-0.25(-1.46%)
Aug 25, 2010	17.65	17.65	16.92	17.43	3,912	+0.63(+3.72%)
Aug 24, 2010	17.32	17.32	16.70	16.80	709	-0.20(-1.19%)
Aug 23, 2010	17.01	17.01	17.01	17.01	177	-0.08(-0.45%)
Aug 20, 2010	16.83	17.08	16.83	17.08	5,309	+0.25(+1.46%)
Aug 19, 2010	16.35	17.29	16.35	16.84	2,517	+0.50(+3.08%)
Aug 18, 2010	16.59	16.59	16.32	16.33	3,199	-0.18(-1.10%)
Aug 16, 2010	16.24	16.52	16.52	16.52	15,963	-0.30(-1.79%)
Aug 13, 2010	16.85	17.19	16.82	16.82	2,048	+0.12(+0.73%)
Aug 11, 2010	16.69	16.69	16.69	16.69	118	-0.50(-2.90%)
Aug 10, 2010	17.34	17.36	17.19	17.19	886	-0.03(-0.20%)
Aug 09, 2010	17.21	17.24	17.21	17.23	709	+0.07(+0.39%)
Aug 06, 2010	16.96	17.16	16.88	17.16	8,237	+0.03(+0.20%)
Aug 05, 2010	16.79	17.12	16.35	17.12	4,060	+0.30(+1.81%)
Aug 04, 2010	16.37	16.85	16.36	16.82	8,595	+0.32(+1.95%)
Aug 03, 2010	16.01	16.76	16.01	16.50	5,557	-0.43(-2.55%)
Aug 02, 2010	17.43	17.44	16.91	16.93	10,122	-0.68(-3.89%)
Jul 30, 2010	18.27	18.27	17.61	17.61	827	-0.25(-1.37%)
Jul 29, 2010	17.77	17.86	17.68	17.86	4,848	+0.03(+0.19%)
Jul 28, 2010	17.76	18.01	17.76	17.83	967	+0.07(+0.38%)
Jul 27, 2010	17.61	17.78	17.61	17.76	591	+0.14(+0.77%)
Jul 26, 2010	18.38	18.38	17.27	17.62	1,773	+0.68(+4.04%)
Jul 23, 2010	16.94	16.94	16.94	16.94	118	+0.01(+0.05%)
Jul 22, 2010	16.63	16.93	16.63	16.93	2,504	+0.29(+1.77%)
Jul 21, 2010	16.64	16.64	16.64	16.64	118	-0.19(-1.15%)
Jul 20, 2010	16.91	16.96	16.66	16.83	2,128	-0.09(-0.55%)
Jul 19, 2010	16.71	17.00	16.70	16.92	2,128	+0.14(+0.81%)
Jul 16, 2010	16.70	16.79	16.70	16.79	591	-0.05(-0.30%)
Jul 15, 2010	16.73	16.84	16.73	16.84	354	+0.14(+0.81%)
Jul 13, 2010	16.70	16.70	16.70	16.70	0	-0.55(-3.19%)
Jul 12, 2010	18.31	18.31	16.49	17.25	1,662	-0.41(-2.30%)
Jul 09, 2010	17.89	17.89	17.21	17.66	5,914	-0.38(-2.11%)
Jul 08, 2010	18.34	18.34	17.77	18.04	1,655	+0.27(+1.52%)
Jul 07, 2010	17.84	17.84	17.76	17.77	1,892	-0.39(-2.14%)
Jul 06, 2010	18.60	18.60	18.07	18.16	3,429	-0.02(-0.09%)
Jul 02, 2010	17.76	18.48	17.76	18.17	14,727	+0.39(+2.19%)
Jul 01, 2010	18.60	18.60	17.67	17.78	3,986	-0.90(-4.84%)
Jun 30, 2010	18.31	18.69	18.31	18.69	1,908	+0.38(+2.08%)
Jun 29, 2010	18.31	19.15	18.31	18.31	1,537	-0.30(-1.64%)
Jun 25, 2010	19.17	19.17	18.61	18.61	236	+0.35(+1.90%)
Jun 24, 2010	18.60	18.79	18.22	18.27	1,537	-0.51(-2.70%)
Jun 23, 2010	18.60	19.61	18.60	18.77	614	+0.07(+0.36%)
Jun 22, 2010	19.63	19.63	18.61	18.71	1,756	-0.74(-3.78%)
Jun 21, 2010	19.16	19.64	19.01	19.44	2,128	+1.07(+5.85%)
Jun 18, 2010	18.22	18.60	18.22	18.37	3,516	+0.22(+1.21%)
Jun 17, 2010	19.04	19.04	17.83	18.15	55,941	-0.40(-2.14%)
Jun 16, 2010	19.46	19.46	18.55	18.55	3,807	-0.81(-4.19%)
Jun 15, 2010	18.77	19.99	18.63	19.36	13,064	-0.72(-3.58%)
Jun 14, 2010	18.60	20.08	18.60	20.08	1,273	+1.82(+9.96%)
Jun 11, 2010	18.02	18.26	18.02	18.26	354	+0.07(+0.37%)
Jun 10, 2010	18.57	18.57	17.89	18.19	1,773	+0.52(+2.92%)
Jun 09, 2010	17.31	18.21	17.12	17.67	2,634	-0.47(-2.61%)
Jun 08, 2010	18.59	18.60	17.84	18.15	5,035	-0.30(-1.65%)
Jun 07, 2010	18.40	18.79	18.39	18.45	1,892	-0.10(-0.55%)
Jun 04, 2010	18.65	19.91	18.40	18.55	1,981	-0.45(-2.36%)
Jun 03, 2010	19.09	19.84	18.83	19.00	22,304	+0.19(+0.99%)
Jun 02, 2010	18.82	18.82	18.31	18.82	2,997	+0.63(+3.44%)
Jun 01, 2010	18.17	18.67	17.89	18.19	2,835	-0.46(-2.45%)
May 28, 2010	19.20	19.20	17.84	18.65	2,151	-0.12(-0.63%)
May 27, 2010	19.49	19.61	18.72	18.77	3,352	-0.12(-0.63%)
May 26, 2010	18.72	18.91	18.06	18.88	3,176	+0.96(+5.33%)
May 25, 2010	17.77	17.93	17.71	17.93	3,180	-0.85(-4.50%)
May 24, 2010	18.31	19.76	18.27	18.77	4,475	+0.51(+2.78%)
May 21, 2010	18.36	18.77	17.78	18.27	2,362	-0.63(-3.36%)
May 20, 2010	19.12	19.45	18.66	18.90	3,191	-0.60(-3.08%)
May 19, 2010	19.45	20.30	19.45	19.50	2,601	+0.29(+1.50%)
May 18, 2010	19.50	19.96	19.05	19.21	1,631	+0.17(+0.89%)
May 17, 2010	18.27	19.05	18.18	19.04	6,593	+0.38(+2.04%)
May 14, 2010	18.63	19.15	18.49	18.66	1,604	-0.11(-0.59%)
May 13, 2010	18.86	18.86	18.77	18.77	473	-0.09(-0.49%)
May 12, 2010	18.91	19.13	18.48	18.87	2,697	+0.26(+1.41%)
May 11, 2010	18.60	18.90	17.59	18.60	4,436	-0.54(-2.83%)
May 10, 2010	17.60	19.53	17.12	19.15	19,555	+1.96(+11.42%)
May 07, 2010	18.28	18.28	16.57	17.18	12,236	-2.07(-10.76%)
May 06, 2010	19.79	19.96	19.20	19.26	5,562	-0.49(-2.48%)
May 05, 2010	21.39	22.15	19.62	19.75	8,161	-2.71(-12.05%)
May 04, 2010	23.07	23.17	21.95	22.45	10,115	-0.65(-2.80%)
May 03, 2010	22.77	23.51	21.56	23.10	11,793	+0.25(+1.10%)
Apr 30, 2010	19.61	23.21	19.50	22.85	14,232	+3.38(+17.38%)
Apr 29, 2010	19.78	19.91	19.20	19.47	2,833	+0.07(+0.37%)
Apr 28, 2010	19.62	19.66	19.30	19.40	5,661	-0.25(-1.27%)
Apr 27, 2010	19.59	19.64	19.54	19.64	1,892	-0.66(-3.23%)
Apr 26, 2010	19.41	20.42	19.24	20.30	13,850	+1.21(+6.31%)
Apr 23, 2010	18.86	19.14	18.86	19.09	2,128	+0.61(+3.29%)
Apr 22, 2010	18.05	18.49	18.00	18.49	1,578	+0.17(+0.92%)
Apr 21, 2010	18.60	18.66	18.32	18.32	1,667	-0.29(-1.55%)
Apr 20, 2010	18.81	18.81	18.60	18.60	473	+0.02(+0.09%)
Apr 19, 2010	18.69	18.94	18.01	18.59	5,557	+0.09(+0.50%)
Apr 16, 2010	17.68	18.64	17.68	18.49	591	-0.19(-1.04%)
Apr 15, 2010	18.52	18.69	18.35	18.69	2,607	+0.16(+0.87%)
Apr 14, 2010	18.93	19.36	18.14	18.53	3,594	-0.19(-1.04%)
Apr 13, 2010	18.35	18.72	18.21	18.72	1,655	+0.30(+1.65%)
Apr 12, 2010	18.57	18.81	17.94	18.42	5,637	+0.30(+1.63%)
Apr 09, 2010	18.39	18.81	18.12	18.12	6,503	+0.03(+0.14%)
Apr 08, 2010	17.50	18.10	17.50	18.10	1,182	+0.20(+1.13%)
Apr 07, 2010	17.45	18.31	17.45	17.89	2,246	-0.02(-0.09%)
Apr 06, 2010	17.71	17.91	17.71	17.91	2,625	+0.15(+0.86%)
Apr 05, 2010	16.50	17.82	16.50	17.76	3,316	+0.34(+1.94%)
Apr 01, 2010	16.57	17.42	17.42	17.42	2,956	+0.24(+1.38%)
Mar 31, 2010	17.25	17.53	16.84	17.18	1,564	-0.49(-2.78%)
Mar 30, 2010	17.59	17.67	17.55	17.67	1,655	-0.08(-0.48%)
Mar 29, 2010	17.76	17.88	17.34	17.76	4,890	-0.17(-0.94%)
Mar 26, 2010	17.27	18.10	16.30	17.93	10,137	+0.90(+5.32%)
Mar 25, 2010	17.00	17.74	16.93	17.02	2,383	+0.08(+0.50%)
Mar 24, 2010	16.34	16.94	15.87	16.94	17,193	+0.08(+0.50%)
Mar 23, 2010	17.81	18.18	16.54	16.85	33,674	-0.76(-4.32%)
Mar 22, 2010	15.75	17.69	15.64	17.61	19,148	+1.86(+11.81%)
Mar 19, 2010	16.07	16.07	15.32	15.75	7,459	-0.41(-2.51%)
Mar 18, 2010	16.19	16.91	16.08	16.16	1,536	-1.09(-6.32%)
Mar 17, 2010	17.32	17.32	17.09	17.25	1,586	+0.16(+0.94%)
Mar 16, 2010	16.50	17.09	16.50	17.09	3,065	+0.01(+0.05%)
Mar 15, 2010	16.96	17.98	16.79	17.08	827	-0.72(-4.04%)
Mar 12, 2010	17.34	17.97	17.34	17.80	827	+0.55(+3.19%)
Mar 11, 2010	17.61	17.61	17.17	17.25	1,182	+0.04(+0.25%)
Mar 10, 2010	17.79	17.79	17.21	17.21	2,246	+0.29(+1.70%)
Mar 08, 2010	16.92	16.92	16.92	16.92	0	-0.02(-0.10%)
Mar 05, 2010	16.42	16.94	16.42	16.94	450	+0.88(+5.48%)
Mar 04, 2010	16.06	16.06	16.06	16.06	118	-0.01(-0.05%)
Mar 02, 2010	15.88	16.07	16.07	16.07	5,794	+0.68(+4.39%)
Mar 01, 2010	14.80	15.64	14.80	15.39	1,672	-0.21(-1.35%)
Feb 26, 2010	15.56	15.79	15.31	15.60	16,459	-0.21(-1.34%)
Feb 25, 2010	15.22	16.63	15.01	15.81	16,511	+0.26(+1.69%)
Feb 24, 2010	15.64	15.78	15.09	15.55	12,913	-0.42(-2.62%)
Feb 23, 2010	15.74	15.97	15.66	15.97	847	-0.36(-2.20%)
Feb 22, 2010	15.37	16.33	15.37	16.33	6,892	+0.74(+4.77%)
Feb 19, 2010	15.63	15.86	15.14	15.59	5,757	+0.55(+3.66%)
Feb 18, 2010	15.20	15.74	15.04	15.04	867	+0.03(+0.23%)
Feb 17, 2010	14.93	15.13	14.74	15.00	1,655	-0.13(-0.84%)
Feb 16, 2010	15.14	15.16	14.16	15.13	5,985	+0.25(+1.65%)
Feb 12, 2010	15.09	14.88	14.88	14.88	354	-0.22(-1.46%)
Feb 11, 2010	15.65	15.65	15.06	15.10	1,182	-0.90(-5.60%)
Feb 09, 2010	16.10	16.00	16.00	16.00	2,128	-0.50(-3.02%)
Feb 08, 2010	16.44	16.50	16.16	16.50	4,323	+0.19(+1.14%)
Feb 05, 2010	15.94	16.33	15.64	16.31	709	-0.34(-2.03%)
Feb 04, 2010	16.87	16.93	16.18	16.65	3,312	+0.33(+2.02%)
Feb 03, 2010	16.76	16.77	16.32	16.32	3,305	-0.68(-4.03%)
Feb 02, 2010	16.79	17.50	16.67	17.01	4,584	+0.41(+2.45%)
Feb 01, 2010	16.97	17.09	16.60	16.60	6,435	-0.36(-2.09%)
Jan 29, 2010	17.66	17.66	16.54	16.96	4,847	-0.68(-3.88%)
Jan 28, 2010	18.16	18.73	16.87	17.64	24,138	-0.29(-1.60%)
Jan 27, 2010	17.76	17.93	17.76	17.93	1,064	-0.12(-0.68%)
Jan 26, 2010	16.96	18.09	16.96	18.05	4,670	+1.10(+6.51%)
Jan 25, 2010	17.97	17.97	16.95	16.95	1,979	-0.67(-3.79%)
Jan 21, 2010	17.46	17.61	17.61	17.61	2,838	-0.34(-1.88%)
Jan 20, 2010	18.33	18.33	17.80	17.95	1,542	-0.05(-0.28%)
Jan 19, 2010	18.25	18.26	17.43	18.00	1,484	+0.39(+2.21%)
Jan 15, 2010	17.80	17.61	17.61	17.61	30,508	+0.24(+1.36%)
Jan 14, 2010	17.93	18.01	17.38	17.38	946	-0.52(-2.93%)
Jan 13, 2010	17.76	17.91	17.76	17.90	2,322	+0.38(+2.17%)
Jan 12, 2010	17.40	17.52	17.40	17.52	354	+0.34(+1.99%)
Jan 11, 2010	17.52	17.52	17.07	17.18	3,607	-0.31(-1.77%)
Jan 08, 2010	16.68	17.50	16.68	17.49	4,850	+0.81(+4.87%)
Jan 07, 2010	16.03	16.68	16.03	16.68	5,126	+0.90(+5.68%)
Jan 06, 2010	15.78	15.78	15.78	15.78	118	-0.47(-2.86%)
Jan 05, 2010	16.24	16.25	16.08	16.25	5,776	+0.41(+2.56%)
Jan 04, 2010	15.83	15.84	15.80	15.84	1,362	+0.19(+1.24%)
Dec 31, 2009	15.46	15.64	15.64	15.64	3,784	+0.01(+0.05%)
Dec 30, 2009	15.82	15.83	15.64	15.64	473	+0.08(+0.49%)
Dec 29, 2009	15.56	15.56	15.56	15.56	1,388	+0.00(+0.00%)
Dec 28, 2009	15.39	15.56	15.37	15.56	5,525	+0.21(+1.38%)
Dec 24, 2009	15.62	15.64	15.35	15.35	2,855	-0.08(-0.55%)
Dec 23, 2009	14.91	15.44	14.88	15.43	3,895	+0.65(+4.41%)
Dec 22, 2009	14.71	15.39	14.71	14.78	1,892	-0.44(-2.89%)
Dec 21, 2009	14.71	15.48	14.63	15.22	2,246	+0.58(+3.93%)
Dec 18, 2009	14.97	14.97	14.65	14.65	2,010	-0.27(-1.81%)
Dec 17, 2009	14.55	15.18	14.55	14.92	2,608	-0.20(-1.34%)
Dec 16, 2009	15.19	15.32	14.45	15.12	3,268	+0.22(+1.48%)
Dec 15, 2009	14.38	15.17	14.32	14.90	6,528	-0.36(-2.38%)
Dec 14, 2009	15.26	15.42	15.26	15.26	1,700	+0.16(+1.06%)
Dec 11, 2009	14.86	15.26	14.86	15.10	5,912	+0.06(+0.39%)
Dec 10, 2009	14.79	15.57	14.60	15.04	30,482	+0.44(+2.98%)
Dec 09, 2009	14.51	15.33	14.41	14.61	1,892	-0.73(-4.77%)
Dec 08, 2009	14.49	15.37	14.46	15.34	5,817	+1.47(+10.61%)
Dec 07, 2009	14.22	14.22	13.87	13.87	1,890	-0.25(-1.80%)
Dec 04, 2009	13.40	14.12	13.32	14.12	5,054	-0.03(-0.18%)
Dec 03, 2009	12.81	14.16	12.81	14.15	4,972	+1.47(+11.61%)
Dec 02, 2009	12.69	12.69	12.34	12.68	591	+0.11(+0.87%)
Dec 01, 2009	12.43	12.57	12.10	12.57	1,863	+0.14(+1.09%)
Nov 30, 2009	13.10	13.10	12.29	12.43	1,283	-0.67(-5.10%)
Nov 27, 2009	12.51	13.10	12.11	13.10	709	+0.46(+3.61%)
Nov 25, 2009	12.11	12.64	12.11	12.64	13,442	+0.30(+2.47%)
Nov 24, 2009	12.66	12.67	12.30	12.34	5,478	-0.06(-0.48%)
Nov 23, 2009	12.34	12.61	12.34	12.40	4,273	-0.03(-0.27%)
Nov 20, 2009	12.36	12.64	12.26	12.43	3,594	-0.23(-1.80%)
Nov 19, 2009	12.64	12.98	12.50	12.66	35,712	+0.18(+1.42%)
Nov 18, 2009	12.68	12.68	12.48	12.48	3,298	-0.41(-3.15%)
Nov 17, 2009	12.35	12.90	12.07	12.89	20,783	-0.11(-0.85%)
Nov 16, 2009	12.68	13.11	12.08	13.00	30,400	+0.25(+1.92%)
Nov 13, 2009	12.22	13.11	12.05	12.75	40,989	+1.11(+9.51%)
Nov 12, 2009	12.34	12.35	11.64	11.64	5,822	-0.61(-4.97%)
Nov 11, 2009	12.25	12.25	12.25	12.25	118	-0.01(-0.07%)
Nov 10, 2009	12.07	12.28	12.07	12.26	3,547	+0.24(+1.97%)
Nov 09, 2009	12.68	12.68	12.03	12.03	8,301	-0.63(-5.01%)
Nov 06, 2009	12.47	12.66	12.26	12.66	1,376	+0.24(+1.91%)
Nov 05, 2009	12.51	12.51	12.40	12.42	1,350	+0.05(+0.38%)
Nov 04, 2009	12.44	12.47	12.36	12.38	2,294	+0.27(+2.27%)

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.