Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.53	18.85	18.33	18.76	108,776	+0.18(+0.97%)
Feb 25, 2010	17.81	18.63	17.56	18.58	167,658	+0.52(+2.88%)
Feb 24, 2010	18.21	18.24	17.85	18.06	169,456	-0.08(-0.44%)
Feb 23, 2010	18.15	18.62	17.96	18.14	135,054	-0.32(-1.73%)
Feb 22, 2010	18.98	18.98	18.36	18.46	147,053	-0.52(-2.74%)
Feb 19, 2010	18.98	19.19	18.63	18.98	67,201	-0.11(-0.58%)
Feb 18, 2010	18.59	19.40	18.49	19.09	358,033	+1.33(+7.49%)
Feb 17, 2010	17.60	18.03	17.46	17.76	165,291	+0.17(+0.97%)
Feb 16, 2010	17.58	17.75	17.41	17.59	88,461	+0.07(+0.40%)
Feb 12, 2010	17.25	17.52	17.52	17.52	41,900	+0.04(+0.23%)
Feb 11, 2010	17.35	17.50	17.11	17.48	33,530	-0.01(-0.06%)
Feb 10, 2010	17.00	17.54	16.90	17.49	71,066	+0.45(+2.64%)
Feb 09, 2010	17.09	17.27	16.71	17.04	231,090	+0.06(+0.35%)
Feb 08, 2010	17.48	17.61	16.95	16.98	75,889	-0.52(-2.97%)
Feb 05, 2010	17.47	17.56	17.06	17.50	40,433	-0.04(-0.23%)
Feb 04, 2010	17.41	17.82	17.40	17.54	51,730	-0.14(-0.79%)
Feb 03, 2010	17.27	17.85	17.23	17.68	40,032	+0.31(+1.78%)
Feb 02, 2010	17.30	17.55	16.86	17.37	113,976	+0.13(+0.75%)
Feb 01, 2010	16.97	17.27	16.84	17.24	103,672	+0.29(+1.71%)
Jan 29, 2010	17.74	17.93	16.95	16.95	244,845	-0.79(-4.45%)
Jan 28, 2010	18.08	18.09	17.63	17.74	48,142	-0.28(-1.55%)
Jan 27, 2010	18.32	18.81	18.00	18.02	108,559	-0.35(-1.91%)
Jan 26, 2010	18.86	18.92	18.20	18.37	65,830	-0.48(-2.55%)
Jan 25, 2010	19.26	19.26	18.69	18.85	31,764	-0.25(-1.31%)
Jan 22, 2010	19.81	20.33	18.87	19.10	103,592	-0.73(-3.68%)
Jan 21, 2010	20.65	20.65	19.83	19.83	55,200	-0.78(-3.78%)
Jan 20, 2010	20.68	20.80	19.48	20.61	138,146	-0.32(-1.53%)
Jan 19, 2010	20.22	20.97	19.84	20.93	37,658	+0.81(+4.03%)
Jan 15, 2010	20.54	20.12	20.12	20.12	117,700	-0.42(-2.04%)
Jan 14, 2010	20.42	20.65	20.15	20.54	31,926	+0.15(+0.74%)
Jan 13, 2010	19.73	20.40	19.63	20.39	61,955	+0.68(+3.45%)
Jan 12, 2010	19.94	20.27	19.39	19.71	63,494	-0.19(-0.95%)
Jan 11, 2010	20.43	20.50	19.89	19.90	67,008	-0.37(-1.83%)
Jan 08, 2010	20.10	20.56	20.10	20.27	34,124	+0.08(+0.40%)
Jan 07, 2010	20.56	20.90	19.91	20.19	62,548	-0.25(-1.22%)
Jan 06, 2010	20.25	20.48	20.25	20.44	40,384	+0.15(+0.74%)
Jan 05, 2010	20.33	20.72	20.22	20.29	89,206	-0.09(-0.44%)
Jan 04, 2010	19.97	20.80	19.97	20.38	55,495	+0.43(+2.16%)
Dec 31, 2009	19.90	19.95	19.95	19.95	77,500	-0.05(-0.25%)
Dec 30, 2009	19.82	20.25	19.82	20.00	75,277	+0.00(+0.00%)
Dec 29, 2009	20.00	20.20	19.77	20.00	47,082	+0.08(+0.40%)
Dec 28, 2009	19.80	20.10	19.26	19.92	133,535	+0.22(+1.12%)
Dec 24, 2009	19.72	20.14	19.49	19.70	47,889	-0.07(-0.35%)
Dec 23, 2009	19.96	20.10	19.46	19.77	59,911	-0.19(-0.95%)
Dec 22, 2009	20.20	20.45	19.45	19.96	176,613	-0.36(-1.77%)
Dec 21, 2009	20.65	21.05	20.22	20.32	113,066	-0.28(-1.36%)
Dec 18, 2009	21.02	21.29	19.96	20.60	383,111	-0.37(-1.76%)
Dec 17, 2009	20.93	21.21	20.87	20.97	90,394	-0.04(-0.19%)
Dec 16, 2009	20.88	21.31	20.83	21.01	127,025	+0.04(+0.19%)
Dec 15, 2009	19.81	21.02	19.71	20.97	256,097	+1.04(+5.22%)
Dec 14, 2009	19.78	20.29	19.56	19.93	87,791	-0.04(-0.20%)
Dec 11, 2009	18.92	20.08	18.68	19.97	286,385	+1.10(+5.83%)
Dec 10, 2009	18.68	18.87	18.50	18.87	170,143	+0.36(+1.94%)
Dec 09, 2009	18.15	18.79	18.15	18.51	184,800	+0.34(+1.87%)
Dec 08, 2009	18.15	18.43	17.92	18.17	292,457	-0.02(-0.11%)
Dec 07, 2009	18.11	18.46	17.81	18.19	106,715	+0.17(+0.94%)
Dec 04, 2009	17.57	18.11	17.44	18.02	130,110	+0.66(+3.80%)
Dec 03, 2009	17.76	17.85	17.27	17.36	111,845	-0.28(-1.59%)
Dec 02, 2009	17.67	17.99	17.39	17.64	149,647	-0.09(-0.51%)
Dec 01, 2009	18.06	18.18	17.55	17.73	248,158	-0.10(-0.56%)
Nov 30, 2009	16.74	17.96	16.73	17.83	209,765	+1.14(+6.83%)
Nov 27, 2009	16.77	17.66	16.59	16.69	41,073	-0.36(-2.11%)
Nov 25, 2009	16.96	17.20	16.96	17.05	95,329	+0.09(+0.53%)
Nov 24, 2009	17.65	17.65	16.91	16.96	193,661	-0.62(-3.53%)
Nov 23, 2009	17.84	17.89	17.51	17.58	202,615	+0.03(+0.17%)
Nov 20, 2009	17.79	18.20	17.36	17.55	2,229,417	-1.94(-9.95%)
Nov 19, 2009	19.45	19.68	18.95	19.49	86,152	-0.19(-0.97%)
Nov 18, 2009	19.80	19.80	19.02	19.68	27,482	-0.07(-0.35%)
Nov 17, 2009	19.54	19.75	19.35	19.75	23,028	+0.04(+0.20%)
Nov 16, 2009	19.80	19.80	19.41	19.71	81,895	+0.04(+0.20%)
Nov 13, 2009	19.67	19.72	19.47	19.67	22,386	+0.27(+1.39%)
Nov 12, 2009	19.60	19.75	19.30	19.40	69,027	-0.40(-2.02%)
Nov 11, 2009	19.77	19.80	19.51	19.80	42,753	+0.31(+1.59%)
Nov 10, 2009	19.37	20.61	19.37	19.49	73,316	-0.09(-0.46%)
Nov 09, 2009	19.41	20.15	19.31	19.58	30,525	+0.31(+1.61%)
Nov 06, 2009	19.40	19.62	19.20	19.27	98,573	-0.75(-3.75%)
Nov 05, 2009	19.99	20.20	19.76	20.02	66,095	+0.12(+0.60%)
Nov 04, 2009	20.65	20.79	19.85	19.90	182,742	-0.80(-3.86%)
Nov 03, 2009	20.30	20.72	20.05	20.70	39,481	+0.12(+0.58%)
Nov 02, 2009	20.33	20.64	19.94	20.58	111,571	+0.48(+2.39%)
Oct 30, 2009	20.42	20.74	20.02	20.10	169,895	-0.54(-2.62%)
Oct 29, 2009	19.77	20.70	19.10	20.64	235,892	+0.97(+4.93%)
Oct 28, 2009	20.14	20.60	18.77	19.67	353,049	-0.44(-2.19%)
Oct 27, 2009	22.65	22.81	20.04	20.11	185,921	-2.60(-11.45%)
Oct 26, 2009	22.70	23.50	22.21	22.71	152,312	+0.19(+0.84%)
Oct 23, 2009	23.35	23.49	21.60	22.52	215,244	+0.36(+1.62%)
Oct 22, 2009	22.09	22.17	21.34	22.16	102,964	+0.20(+0.91%)
Oct 21, 2009	21.20	22.03	21.20	21.96	167,922	+0.71(+3.34%)
Oct 20, 2009	20.84	21.33	20.53	21.25	96,736	+0.36(+1.72%)
Oct 19, 2009	19.36	21.25	19.32	20.89	154,949	+1.68(+8.75%)
Oct 16, 2009	19.32	19.53	19.15	19.21	107,650	-0.03(-0.16%)
Oct 15, 2009	19.56	19.83	19.10	19.24	61,706	-0.25(-1.28%)
Oct 14, 2009	19.77	20.83	19.44	19.49	196,071	+0.27(+1.40%)
Oct 13, 2009	18.94	19.59	18.50	19.22	66,319	+0.39(+2.07%)
Oct 12, 2009	19.60	20.25	18.67	18.83	120,875	-1.17(-5.85%)
Oct 09, 2009	19.78	20.11	19.77	20.00	107,488	+0.39(+1.99%)
Oct 08, 2009	19.20	19.82	18.88	19.61	96,014	+0.46(+2.40%)
Oct 07, 2009	18.45	19.17	18.25	19.15	99,127	+0.56(+3.01%)
Oct 06, 2009	18.60	18.72	18.40	18.59	38,227	+0.02(+0.11%)
Oct 05, 2009	18.70	19.00	18.48	18.57	79,767	+0.02(+0.11%)
Oct 02, 2009	18.15	18.85	18.09	18.55	72,804	+0.06(+0.32%)
Oct 01, 2009	18.05	18.81	17.90	18.49	178,661	+0.18(+0.98%)
Sep 30, 2009	18.50	19.00	17.72	18.31	1,197,538	-0.30(-1.61%)
Sep 29, 2009	18.19	18.96	17.94	18.61	282,774	+0.61(+3.39%)
Sep 28, 2009	17.95	18.40	17.86	18.00	162,578	+0.24(+1.35%)
Sep 25, 2009	17.91	17.99	17.36	17.76	87,362	+0.05(+0.28%)
Sep 24, 2009	17.79	17.92	17.66	17.71	94,941	-0.16(-0.90%)
Sep 23, 2009	17.99	17.99	17.57	17.87	63,846	+0.02(+0.11%)
Sep 22, 2009	17.70	17.99	17.52	17.85	145,987	+0.44(+2.50%)
Sep 21, 2009	16.94	17.75	16.92	17.41	99,041	+0.45(+2.68%)
Sep 18, 2009	17.04	17.36	16.81	16.96	101,944	+0.06(+0.36%)
Sep 17, 2009	16.75	17.41	16.75	16.90	140,550	-0.02(-0.12%)
Sep 16, 2009	16.88	16.96	16.23	16.92	153,808	+0.85(+5.29%)
Sep 15, 2009	16.19	16.88	16.02	16.07	129,331	-0.07(-0.43%)
Sep 14, 2009	16.75	16.97	15.55	16.14	280,656	-0.63(-3.76%)
Sep 11, 2009	17.12	17.12	16.52	16.77	149,176	-0.36(-2.10%)
Sep 10, 2009	16.89	17.27	16.77	17.13	123,586	+0.20(+1.18%)
Sep 09, 2009	16.59	16.99	16.51	16.93	58,121	+0.40(+2.42%)
Sep 08, 2009	16.50	16.78	16.19	16.53	24,301	+0.06(+0.36%)
Sep 04, 2009	15.66	16.54	15.57	16.47	50,961	+0.96(+6.19%)
Sep 03, 2009	15.69	15.72	15.20	15.51	108,471	+0.08(+0.52%)
Sep 02, 2009	15.84	16.12	15.15	15.43	192,006	-0.35(-2.22%)
Sep 01, 2009	16.25	16.67	15.77	15.78	93,790	-0.52(-3.19%)
Aug 31, 2009	16.99	16.99	15.63	16.30	80,362	-0.70(-4.12%)
Aug 28, 2009	17.30	17.49	16.90	17.00	20,248	-0.17(-0.99%)
Aug 27, 2009	16.39	17.21	16.01	17.17	53,505	+0.74(+4.50%)
Aug 26, 2009	16.15	16.75	16.10	16.43	93,480	+0.13(+0.80%)
Aug 25, 2009	16.71	16.71	16.04	16.30	95,945	-0.46(-2.74%)
Aug 24, 2009	17.58	17.58	16.61	16.76	224,451	-0.72(-4.12%)
Aug 21, 2009	17.42	17.57	17.21	17.48	81,708	+0.18(+1.04%)
Aug 20, 2009	16.54	17.39	16.45	17.30	480,591	+1.80(+11.61%)
Aug 19, 2009	15.23	15.81	15.23	15.50	170,050	+0.03(+0.19%)
Aug 18, 2009	16.77	17.02	15.17	15.47	568,781	-1.28(-7.64%)
Aug 17, 2009	17.43	17.62	16.60	16.75	101,339	-0.98(-5.53%)
Aug 14, 2009	17.99	18.05	17.58	17.73	181,856	-0.13(-0.73%)
Aug 13, 2009	17.62	18.21	17.40	17.86	357,460	+0.45(+2.58%)
Aug 12, 2009	18.04	18.49	17.30	17.41	295,465	-0.33(-1.86%)
Aug 11, 2009	16.60	17.90	16.57	17.74	603,331	+1.16(+7.00%)
Aug 10, 2009	18.43	18.50	16.44	16.58	561,925	-1.34(-7.48%)
Aug 07, 2009	19.41	19.41	17.80	17.92	166,430	-1.11(-5.83%)
Aug 06, 2009	20.25	20.46	18.00	19.03	330,907	-0.70(-3.55%)
Aug 05, 2009	19.73	20.01	19.51	19.73	103,506	+0.03(+0.16%)
Aug 04, 2009	19.75	19.83	19.55	19.70	46,796	-0.03(-0.16%)
Aug 03, 2009	19.54	20.00	19.54	19.73	58,961	+0.22(+1.13%)
Jul 31, 2009	20.34	20.61	19.22	19.51	244,807	-0.81(-3.99%)
Jul 30, 2009	20.10	20.99	19.89	20.32	321,334	+0.42(+2.11%)
Jul 29, 2009	19.42	19.95	19.42	19.90	104,471	+0.42(+2.16%)
Jul 28, 2009	19.30	19.80	19.30	19.48	173,712	+0.19(+0.98%)
Jul 27, 2009	19.19	19.45	18.75	19.29	80,302	+0.03(+0.16%)
Jul 24, 2009	19.22	20.00	19.16	19.26	59,700	-0.24(-1.23%)
Jul 23, 2009	20.10	20.39	18.87	19.50	351,070	-0.70(-3.47%)
Jul 22, 2009	19.92	20.57	19.90	20.20	94,838	+0.06(+0.30%)
Jul 21, 2009	20.22	20.39	19.88	20.14	106,015	-0.09(-0.44%)
Jul 20, 2009	20.08	20.44	19.79	20.23	186,211	+0.14(+0.70%)
Jul 17, 2009	19.88	20.69	19.71	20.09	303,798	+0.31(+1.57%)
Jul 16, 2009	19.97	20.00	19.70	19.78	88,211	-0.13(-0.65%)
Jul 15, 2009	19.78	20.19	19.66	19.91	236,407	+0.50(+2.58%)
Jul 14, 2009	19.62	19.94	19.02	19.41	88,758	-0.04(-0.21%)
Jul 13, 2009	18.73	19.54	18.30	19.45	270,372	+1.09(+5.94%)
Jul 10, 2009	19.04	19.04	18.14	18.36	314,347	-0.64(-3.37%)
Jul 09, 2009	19.31	19.31	18.80	19.00	170,400	-0.05(-0.26%)
Jul 08, 2009	19.41	19.49	18.80	19.05	402,999	-0.27(-1.40%)
Jul 07, 2009	19.89	20.00	19.26	19.32	427,935	-0.36(-1.83%)
Jul 06, 2009	20.00	20.23	19.52	19.68	546,931	-0.41(-2.04%)
Jul 02, 2009	19.69	20.48	19.58	20.09	1,199,759	+0.07(+0.35%)

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.