Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.47	13.47	13.23	13.23	3,000	-0.13(-1.00%)
Jan 28, 2010	13.37	13.37	13.37	13.37	400	-0.08(-0.62%)
Jan 27, 2010	13.51	13.56	13.38	13.45	5,600	-0.16(-1.18%)
Jan 26, 2010	13.51	13.68	13.51	13.61	6,750	-0.01(-0.09%)
Jan 25, 2010	13.65	13.65	13.57	13.62	6,700	+0.18(+1.33%)
Jan 22, 2010	13.70	13.71	13.44	13.44	11,989	-0.27(-1.95%)
Jan 21, 2010	14.04	14.04	13.61	13.71	17,050	-0.22(-1.58%)
Jan 20, 2010	13.95	14.05	13.68	13.93	23,725	-0.17(-1.21%)
Jan 19, 2010	14.02	14.15	13.86	14.10	21,105	+0.20(+1.41%)
Jan 15, 2010		13.90	13.90	13.90	0	-0.09(-0.67%)
Jan 14, 2010	14.20	14.22	13.98	14.00	6,700	+0.01(+0.10%)
Jan 13, 2010	14.02	14.03	13.85	13.99	9,900	+0.19(+1.36%)
Jan 12, 2010	14.01	14.04	13.72	13.80	13,900	-0.22(-1.59%)
Jan 11, 2010	13.98	14.18	13.98	14.02	8,500	+0.04(+0.29%)
Jan 08, 2010	14.28	14.28	13.95	13.98	6,350	-0.26(-1.86%)
Jan 07, 2010	13.99	14.24	13.99	14.24	6,850	+0.23(+1.63%)
Jan 06, 2010	13.97	14.05	13.79	14.02	5,200	+0.27(+1.96%)
Jan 05, 2010	14.14	14.14	13.75	13.75	4,500	-0.14(-1.03%)
Jan 04, 2010	13.56	13.91	13.53	13.89	4,400	+0.38(+2.84%)
Dec 31, 2009		13.51	13.51	13.51	0	+0.37(+2.81%)
Dec 30, 2009	13.26	13.27	13.05	13.14	3,380	-0.22(-1.68%)
Dec 29, 2009	13.49	13.49	13.28	13.36	14,400	+0.26(+2.00%)
Dec 24, 2009	13.10	13.10	13.10	13.10	0	-0.00(-0.02%)
Dec 23, 2009	13.20	13.20	13.10	13.10	6,600	-0.03(-0.21%)
Dec 22, 2009	13.11	13.13	13.11	13.13	1,500	+0.10(+0.76%)
Dec 21, 2009	13.02	13.08	13.00	13.03	4,200	+0.13(+1.03%)
Dec 18, 2009	12.92	12.96	12.84	12.90	11,600	-0.02(-0.18%)
Dec 17, 2009	12.73	12.92	12.73	12.92	6,100	+0.09(+0.69%)
Dec 16, 2009	12.79	12.90	12.71	12.83	12,900	+0.10(+0.80%)
Dec 15, 2009	12.49	12.73	12.49	12.73	1,700	+0.24(+1.91%)
Dec 14, 2009	12.52	12.55	12.49	12.49	4,950	+0.06(+0.48%)
Dec 11, 2009	12.54	12.55	12.42	12.43	7,300	-0.05(-0.39%)
Dec 10, 2009	12.48	12.48	12.41	12.48	1,550	+0.13(+1.05%)
Dec 09, 2009	12.29	12.43	12.27	12.35	5,000	+0.05(+0.40%)
Dec 08, 2009	12.39	12.39	12.29	12.30	4,700	-0.15(-1.22%)
Dec 07, 2009	12.44	12.47	12.37	12.45	6,200	+0.09(+0.74%)
Dec 04, 2009	12.37	12.45	12.35	12.36	3,800	+0.06(+0.50%)
Dec 03, 2009	12.32	12.32	12.26	12.30	6,800	-0.10(-0.77%)
Dec 02, 2009	12.43	12.43	12.36	12.39	6,400	-0.04(-0.35%)
Dec 01, 2009	12.43	12.48	12.43	12.44	5,500	+0.19(+1.59%)
Nov 30, 2009	12.41	12.43	12.23	12.24	12,700	-0.10(-0.82%)
Nov 27, 2009	12.29	12.41	12.28	12.34	7,100	-0.35(-2.78%)
Nov 25, 2009	12.59	12.70	12.59	12.70	4,100	+0.15(+1.22%)
Nov 24, 2009	12.57	12.57	12.47	12.54	2,648	-0.02(-0.15%)
Nov 23, 2009	12.60	12.64	12.56	12.56	8,000	+0.09(+0.75%)
Nov 20, 2009	12.62	12.62	12.47	12.47	4,800	-0.26(-2.01%)
Nov 19, 2009	13.02	13.02	12.69	12.72	5,000	-0.39(-3.00%)
Nov 18, 2009	13.23	13.23	13.06	13.12	9,300	-0.05(-0.41%)
Nov 17, 2009	12.98	13.17	12.90	13.17	5,200	+0.17(+1.32%)
Nov 16, 2009	13.00	13.00	13.00	13.00	1,600	+0.29(+2.26%)
Nov 13, 2009	12.81	12.81	12.71	12.71	1,900	-0.08(-0.66%)
Nov 12, 2009	12.96	12.96	12.80	12.80	7,000	-0.26(-1.97%)
Nov 11, 2009	13.26	13.27	13.05	13.06	3,000	+0.01(+0.05%)
Nov 10, 2009	12.75	13.24	12.74	13.05	7,500	+0.19(+1.47%)
Nov 09, 2009	12.88	12.99	12.81	12.86	2,400	+0.21(+1.70%)
Nov 06, 2009	12.65	12.67	12.65	12.65	3,200	-0.10(-0.82%)
Nov 05, 2009	12.81	12.81	12.73	12.75	11,364	-0.08(-0.63%)
Nov 04, 2009	12.77	12.87	12.77	12.83	26,350	-0.07(-0.57%)
Nov 03, 2009	12.40	12.90	12.36	12.90	29,400	+0.58(+4.73%)
Nov 02, 2009	12.63	12.76	12.32	12.32	19,400	-0.06(-0.49%)
Oct 30, 2009	12.90	12.98	12.38	12.38	20,890	-0.68(-5.19%)
Oct 29, 2009	12.77	13.13	12.69	13.06	7,100	+0.33(+2.62%)
Oct 28, 2009	12.86	12.86	12.48	12.73	7,960	-0.28(-2.17%)
Oct 27, 2009	12.75	13.01	12.61	13.01	11,000	-0.04(-0.29%)
Oct 26, 2009	13.36	13.36	12.95	13.05	4,900	-0.39(-2.90%)
Oct 23, 2009	13.48	13.48	13.44	13.44	3,500	-0.00(-0.03%)
Oct 22, 2009	13.30	13.57	13.27	13.44	7,100	-0.06(-0.44%)
Oct 21, 2009	13.67	13.68	13.50	13.50	4,100	-0.12(-0.89%)
Oct 20, 2009	13.72	13.74	13.62	13.62	3,950	-0.48(-3.42%)
Oct 19, 2009	14.25	14.25	14.05	14.10	10,100	-0.05(-0.33%)
Oct 16, 2009	14.31	14.31	14.15	14.15	5,300	-0.20(-1.39%)
Oct 15, 2009	14.50	14.50	14.29	14.35	8,700	-0.16(-1.10%)
Oct 14, 2009	14.47	14.51	14.47	14.51	1,900	+0.25(+1.78%)
Oct 13, 2009	14.39	14.39	14.18	14.26	9,900	+0.16(+1.16%)
Oct 09, 2009	14.09	14.09	14.09	14.09	0	-0.02(-0.17%)
Oct 08, 2009	14.09	14.20	14.02	14.12	4,400	+0.01(+0.04%)
Oct 07, 2009	13.91	14.11	13.91	14.11	7,150	+0.25(+1.81%)
Oct 06, 2009	13.67	13.90	13.67	13.86	6,900	+0.22(+1.62%)
Oct 05, 2009	13.26	13.64	13.26	13.64	6,100	+0.55(+4.19%)
Oct 02, 2009	13.00	13.12	12.68	13.09	8,750	+0.01(+0.07%)
Oct 01, 2009	13.70	13.70	13.08	13.08	1,300	-0.64(-4.63%)
Sep 30, 2009	13.30	13.83	13.30	13.72	7,250	+0.51(+3.86%)
Sep 29, 2009	13.14	13.21	13.06	13.21	6,500	-0.15(-1.11%)
Sep 28, 2009	13.14	13.52	13.13	13.35	8,200	+0.26(+1.95%)
Sep 25, 2009	13.03	13.15	12.93	13.10	6,100	+0.09(+0.66%)
Sep 24, 2009	13.41	13.42	12.97	13.01	45,400	-0.39(-2.88%)
Sep 23, 2009	13.16	13.44	13.10	13.40	6,100	+0.26(+1.96%)
Sep 22, 2009	13.17	13.21	13.04	13.14	6,300	+0.34(+2.63%)
Sep 21, 2009	12.89	12.89	12.67	12.80	5,600	-0.14(-1.05%)
Sep 18, 2009	13.21	13.21	12.94	12.94	6,300	-0.25(-1.91%)
Sep 17, 2009	13.26	13.30	13.10	13.19	7,200	+0.18(+1.35%)
Sep 16, 2009	12.75	13.02	12.73	13.02	6,350	+0.34(+2.67%)
Sep 15, 2009	12.74	12.74	12.59	12.68	1,700	+0.08(+0.61%)
Sep 14, 2009	12.56	12.60	12.49	12.60	4,700	-0.07(-0.54%)
Sep 11, 2009	12.61	12.67	12.61	12.67	1,400	+0.19(+1.55%)
Sep 10, 2009	12.29	12.54	12.29	12.48	2,000	+0.16(+1.27%)
Sep 09, 2009	12.33	12.33	12.31	12.32	2,200	-0.06(-0.46%)
Sep 08, 2009	12.41	12.45	12.34	12.38	4,366	+0.16(+1.28%)
Sep 04, 2009	12.22	12.22	12.22	12.22	200	+0.22(+1.80%)
Sep 03, 2009	12.01	12.01	12.00	12.01	1,000	+0.01(+0.04%)
Sep 02, 2009	11.96	12.00	11.82	12.00	3,600	-0.01(-0.08%)
Sep 01, 2009	12.18	12.23	11.97	12.01	2,800	-0.20(-1.64%)
Aug 31, 2009	12.08	12.24	12.08	12.21	650	-0.01(-0.10%)
Aug 28, 2009	12.36	12.36	12.22	12.22	1,400	-0.14(-1.17%)
Aug 27, 2009	12.21	12.37	12.15	12.37	5,100	+0.11(+0.89%)
Aug 26, 2009	12.29	12.31	12.22	12.26	2,900	-0.13(-1.04%)
Aug 25, 2009	12.47	12.50	12.39	12.39	5,600	+0.03(+0.21%)
Aug 24, 2009	12.40	12.40	12.31	12.36	5,000	+0.11(+0.87%)
Aug 21, 2009	12.30	12.30	12.21	12.25	1,800	-0.00(-0.04%)
Aug 20, 2009	12.09	12.26	12.09	12.26	900	+0.19(+1.56%)
Aug 19, 2009	11.89	12.08	11.86	12.07	1,500	+0.09(+0.75%)
Aug 18, 2009	11.95	11.99	11.90	11.98	7,600	+0.05(+0.41%)
Aug 17, 2009	11.94	11.98	11.64	11.93	7,400	-0.07(-0.58%)
Aug 14, 2009	12.13	12.13	11.99	12.00	2,600	-0.18(-1.47%)
Aug 13, 2009	12.16	12.19	12.10	12.18	2,500	+0.28(+2.39%)
Aug 12, 2009	11.92	12.00	11.88	11.89	5,500	+0.00(+0.03%)
Aug 11, 2009	12.06	12.07	11.86	11.89	2,200	-0.24(-1.97%)
Aug 10, 2009	12.25	12.30	12.13	12.13	6,700	-0.18(-1.47%)
Aug 07, 2009	12.32	12.32	12.28	12.31	2,200	-0.12(-1.00%)
Aug 06, 2009	12.42	12.44	12.30	12.44	1,900	+0.12(+1.00%)
Aug 05, 2009	12.34	12.34	12.31	12.31	4,400	+0.07(+0.55%)
Aug 04, 2009	12.43	12.44	12.23	12.24	11,400	-0.10(-0.84%)
Jul 31, 2009		12.35	12.35	12.35	0	+0.10(+0.85%)
Jul 30, 2009	12.07	12.28	12.07	12.24	4,000	+0.23(+1.96%)
Jul 29, 2009	12.05	12.05	11.95	12.01	3,400	+0.02(+0.13%)
Jul 28, 2009	12.26	12.26	11.99	11.99	2,300	-0.29(-2.38%)
Jul 27, 2009	12.35	12.35	12.29	12.29	2,400	-0.12(-0.96%)
Jul 24, 2009	12.50	12.50	12.41	12.41	1,300	-0.07(-0.54%)
Jul 23, 2009	12.36	12.56	12.36	12.47	1,300	+0.13(+1.04%)
Jul 22, 2009	12.32	12.36	12.32	12.34	900	+0.14(+1.18%)
Jul 21, 2009	12.35	12.35	12.20	12.20	4,200	-0.09(-0.76%)
Jul 20, 2009	12.26	12.29	12.26	12.29	300	+0.18(+1.50%)
Jul 17, 2009	12.06	12.13	12.00	12.11	2,400	+0.06(+0.49%)
Jul 16, 2009	12.00	12.05	11.97	12.05	5,900	-0.00(-0.01%)
Jul 15, 2009	12.15	12.15	12.00	12.05	3,100	+0.06(+0.54%)
Jul 14, 2009	11.95	12.00	11.93	11.99	2,900	+0.12(+1.01%)
Jul 13, 2009	11.72	11.87	11.72	11.87	1,700	+0.23(+1.99%)
Jul 09, 2009	11.64	11.64	11.64	11.64	0	+0.14(+1.19%)
Jul 08, 2009	11.49	11.50	11.49	11.50	500	-0.20(-1.70%)
Jul 07, 2009	11.60	11.70	11.60	11.70	900	+0.10(+0.90%)
Jul 06, 2009	11.59	11.60	11.34	11.60	8,300	-0.13(-1.08%)
Jul 02, 2009	11.69	11.72	11.50	11.72	6,682	+0.28(+2.44%)
Jun 30, 2009		11.44	11.44	11.44	0	-0.11(-0.93%)
Jun 29, 2009	11.56	11.79	11.55	11.55	2,900	-0.24(-2.05%)
Jun 26, 2009	11.57	11.79	11.57	11.79	900	+0.29(+2.55%)
Jun 25, 2009	11.48	11.57	11.47	11.50	2,800	+0.10(+0.87%)
Jun 24, 2009	11.34	11.49	11.34	11.40	3,200	+0.02(+0.18%)
Jun 23, 2009	11.43	11.43	11.00	11.38	2,400	-0.15(-1.34%)
Jun 22, 2009	11.35	11.53	11.35	11.53	3,200	-0.38(-3.18%)
Jun 19, 2009	12.04	12.04	11.91	11.91	1,300	-0.12(-0.98%)
Jun 18, 2009	12.14	12.14	12.03	12.03	2,400	+0.25(+2.13%)
Jun 17, 2009	11.55	11.78	11.54	11.78	1,800	-0.05(-0.44%)
Jun 16, 2009	12.04	12.04	11.83	11.83	3,400	-0.08(-0.67%)
Jun 15, 2009	12.22	12.22	11.88	11.91	2,900	-0.58(-4.62%)
Jun 12, 2009	12.41	12.49	12.41	12.49	2,300	-0.20(-1.60%)
Jun 11, 2009	12.67	12.78	12.67	12.69	1,100	+0.18(+1.40%)
Jun 10, 2009	12.54	12.54	12.39	12.51	4,700	+0.37(+3.01%)
Jun 09, 2009	11.87	12.18	11.87	12.15	11,800	+0.45(+3.88%)
Jun 08, 2009	11.83	11.83	11.70	11.70	1,800	-0.13(-1.07%)
Jun 05, 2009	11.72	11.82	11.70	11.82	500	+0.02(+0.16%)
Jun 04, 2009	11.85	11.85	11.72	11.80	2,100	+0.12(+1.00%)
Jun 03, 2009	12.19	12.20	11.65	11.69	4,800	-0.81(-6.52%)
Jun 02, 2009	12.19	12.50	12.10	12.50	2,200	+0.49(+4.08%)
Jun 01, 2009	12.00	12.07	11.91	12.01	9,700	+0.23(+1.94%)
May 29, 2009	11.72	11.82	11.69	11.78	3,000	+0.40(+3.49%)
May 28, 2009	11.46	11.50	11.38	11.38	1,100	-0.07(-0.63%)
May 27, 2009	11.60	11.60	11.46	11.46	1,400	-0.13(-1.08%)
May 26, 2009	11.05	11.58	11.02	11.58	2,500	+0.50(+4.52%)
May 22, 2009	10.98	11.08	10.96	11.08	1,600	+0.19(+1.76%)
May 21, 2009	10.89	10.89	10.89	10.89	300	-0.34(-3.00%)
May 20, 2009	11.01	11.24	11.00	11.23	1,700	+0.15(+1.34%)
May 19, 2009	11.07	11.08	10.96	11.08	3,400	+0.30(+2.75%)
May 17, 2009		10.78	10.78	10.78	0	+0.00(+0.00%)
May 15, 2009	10.75	10.78	10.73	10.78	3,000	-0.01(-0.13%)
May 14, 2009	10.52	10.80	10.52	10.80	2,300	+0.13(+1.26%)
May 13, 2009	10.91	10.91	10.66	10.66	6,000	-0.28(-2.57%)
May 12, 2009	11.26	11.26	10.94	10.94	6,928	-0.10(-0.92%)
May 11, 2009	11.06	11.06	11.04	11.04	4,700	+0.04(+0.34%)
May 08, 2009	10.97	11.04	10.96	11.01	600	+0.13(+1.19%)
May 07, 2009	10.81	11.03	10.69	10.88	2,900	+0.29(+2.79%)
May 06, 2009	10.43	10.58	10.43	10.58	2,400	+0.11(+1.09%)
May 05, 2009	10.46	10.47	10.44	10.47	500	+0.17(+1.63%)
May 04, 2009	10.30	10.30	10.30	10.30	800	-0.00(-0.05%)
May 01, 2009	10.25	10.32	10.21	10.31	900	-0.07(-0.66%)
Apr 30, 2009	10.35	10.37	10.34	10.37	700	+0.15(+1.45%)
Apr 29, 2009	10.34	10.35	10.22	10.23	3,900	+0.01(+0.05%)
Apr 28, 2009	10.29	10.29	10.20	10.22	3,500	+0.08(+0.74%)
Apr 27, 2009	10.32	10.32	10.14	10.15	1,700	-0.15(-1.48%)
Apr 24, 2009	10.30	10.30	10.30	10.30	100	-0.05(-0.51%)
Apr 23, 2009	10.29	10.35	10.28	10.35	6,090	+0.43(+4.34%)
Apr 22, 2009	9.812	9.920	9.812	9.920	300	-0.02(-0.20%)
Apr 21, 2009	9.942	10.05	9.940	9.940	5,400	-0.10(-1.00%)
Apr 20, 2009	10.15	10.15	10.03	10.04	1,300	-0.44(-4.21%)
Apr 17, 2009	10.41	10.48	10.41	10.48	300	-0.05(-0.46%)
Apr 16, 2009	10.53	10.53	10.53	10.53	500	+0.27(+2.67%)
Apr 15, 2009	10.26	10.26	10.26	10.26	100	+0.07(+0.65%)
Apr 14, 2009	10.18	10.20	10.15	10.19	3,600	+0.06(+0.62%)
Apr 13, 2009	10.00	10.13	9.963	10.13	7,000	+0.08(+0.75%)
Apr 09, 2009	9.950	10.05	9.945	10.05	2,900	+0.15(+1.49%)
Apr 08, 2009	10.08	10.08	9.904	9.904	4,214	-0.05(-0.46%)
Apr 07, 2009	9.936	10.03	9.936	9.950	2,200	-0.09(-0.88%)
Apr 06, 2009	9.904	10.04	9.880	10.04	700	-0.07(-0.65%)
Apr 03, 2009	10.10	10.15	10.05	10.10	10,000	+0.10(+1.00%)
Apr 02, 2009	10.05	10.11	10.00	10.00	3,450	+0.31(+3.19%)
Apr 01, 2009	9.593	9.694	9.593	9.694	600	-0.09(-0.95%)
Mar 31, 2009	9.534	9.787	9.534	9.787	2,700	+0.31(+3.29%)
Mar 30, 2009	9.824	9.824	9.476	9.476	1,600	-0.54(-5.43%)
Mar 26, 2009	9.996	10.04	9.996	10.02	2,600	+0.04(+0.45%)
Mar 25, 2009	9.976	9.976	9.976	9.976	1,000	-0.07(-0.71%)
Mar 24, 2009	10.01	10.14	9.949	10.05	1,000	+0.05(+0.47%)
Mar 23, 2009	10.04	10.04	10.00	10.00	800	-0.13(-1.28%)
Mar 20, 2009	10.14	10.14	10.12	10.13	1,700	-0.00(-0.02%)
Mar 19, 2009	10.27	10.27	10.12	10.13	5,700	+0.11(+1.06%)
Mar 18, 2009	10.08	10.08	10.03	10.03	500	+0.22(+2.29%)
Mar 17, 2009	9.800	9.800	9.800	9.800	600	-0.40(-3.91%)
Mar 16, 2009	10.17	10.20	10.17	10.20	2,500	+0.20(+2.00%)
Mar 13, 2009	10.10	10.15	9.995	10.000	3,600	-0.21(-2.06%)
Mar 12, 2009	10.06	10.21	9.987	10.21	3,900	+0.35(+3.56%)
Mar 11, 2009	9.860	9.860	9.697	9.859	1,650	+0.07(+0.77%)
Mar 10, 2009	9.517	9.784	9.512	9.784	4,300	+0.35(+3.74%)
Mar 09, 2009	9.431	9.431	9.431	9.431	200	-0.40(-4.10%)
Mar 06, 2009	9.834	9.834	9.832	9.834	3,600	-0.34(-3.30%)
Mar 05, 2009	10.15	10.17	10.06	10.17	1,400	+0.19(+1.86%)
Mar 04, 2009	10.10	10.15	9.984	9.984	3,900	-0.35(-3.39%)
Mar 02, 2009	10.30	10.34	10.09	10.33	12,300	-0.52(-4.76%)
Feb 27, 2009	10.94	10.96	10.84	10.85	1,539	-0.00(-0.01%)
Feb 26, 2009	10.85	10.85	10.85	10.85	100	+0.61(+5.95%)
Feb 25, 2009	10.63	10.63	10.24	10.24	6,947	+0.10(+1.03%)
Feb 24, 2009	9.485	10.14	9.485	10.14	2,600	+0.62(+6.56%)
Feb 23, 2009	9.804	9.804	9.514	9.514	1,700	-0.21(-2.11%)
Feb 20, 2009	9.720	9.792	9.720	9.720	1,000	-0.36(-3.54%)
Feb 19, 2009	10.10	10.29	10.06	10.08	1,600	+0.09(+0.94%)
Feb 18, 2009	9.969	10.13	9.961	9.982	1,800	-0.21(-2.08%)
Feb 17, 2009	10.43	10.43	10.12	10.19	3,400	-0.25(-2.42%)
Feb 13, 2009	10.55	10.57	10.42	10.45	3,100	-0.16(-1.54%)
Feb 12, 2009	10.61	10.91	10.61	10.61	1,200	-0.33(-3.03%)
Feb 11, 2009	10.93	10.94	10.93	10.94	300	-0.08(-0.71%)
Feb 10, 2009	11.18	11.26	11.02	11.02	1,700	-0.21(-1.90%)
Feb 09, 2009	11.40	11.40	11.23	11.23	500	-0.11(-0.98%)
Feb 06, 2009	11.35	11.35	11.35	11.35	4,542	+0.25(+2.23%)
Feb 05, 2009	11.10	11.10	11.10	11.10	100	+0.01(+0.12%)
Feb 04, 2009	11.18	11.18	11.09	11.09	600	+0.02(+0.21%)
Feb 03, 2009	11.05	11.06	11.05	11.06	400	+0.15(+1.42%)

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.