Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	27.96	28.12	27.39	27.71	4,130,789	-0.16(-0.59%)
Apr 29, 2010	27.01	27.88	26.87	27.88	7,325,052	+1.34(+5.04%)
Apr 28, 2010	25.87	27.50	25.65	26.54	10,214,241	+1.35(+5.34%)
Apr 27, 2010	25.78	26.01	25.07	25.19	3,921,957	-0.78(-2.99%)
Apr 26, 2010	25.62	26.11	25.41	25.97	3,539,067	+0.46(+1.79%)
Apr 23, 2010	25.13	25.51	25.08	25.51	2,347,919	+0.52(+2.07%)
Apr 22, 2010	24.93	25.10	24.41	24.99	2,392,055	+0.04(+0.17%)
Apr 21, 2010	25.33	25.46	24.83	24.95	1,857,074	-0.37(-1.47%)
Apr 20, 2010	24.59	25.71	24.59	25.32	3,442,651	+0.87(+3.56%)
Apr 19, 2010	24.51	24.51	24.01	24.45	2,625,855	-0.13(-0.53%)
Apr 16, 2010	24.89	24.95	24.49	24.58	1,802,726	-0.47(-1.86%)
Apr 15, 2010	25.05	25.16	24.93	25.05	1,764,031	-0.14(-0.55%)
Apr 14, 2010	24.65	25.18	24.60	25.18	2,280,109	+0.66(+2.67%)
Apr 13, 2010	24.80	24.80	24.25	24.53	2,642,222	-0.36(-1.46%)
Apr 12, 2010	25.13	25.18	24.82	24.89	1,574,065	-0.17(-0.69%)
Apr 09, 2010	24.83	25.14	24.79	25.06	2,680,324	+0.34(+1.36%)
Apr 08, 2010	24.47	24.73	24.18	24.73	2,252,728	+0.10(+0.42%)
Apr 07, 2010	24.35	24.78	24.27	24.62	2,490,190	+0.22(+0.92%)
Apr 06, 2010	23.98	24.40	23.92	24.40	1,282,445	+0.20(+0.82%)
Apr 05, 2010	23.83	24.24	23.77	24.20	1,751,647	+0.39(+1.63%)
Apr 01, 2010	23.77	23.81	23.81	23.81	1,494,627	+0.10(+0.44%)
Mar 31, 2010	24.05	24.18	23.62	23.71	2,721,638	-0.35(-1.47%)
Mar 30, 2010	24.09	24.23	23.79	24.06	1,813,732	+0.15(+0.61%)
Mar 29, 2010	23.91	24.36	23.82	23.92	1,881,276	+0.03(+0.14%)
Mar 26, 2010	24.15	24.30	23.67	23.88	2,007,847	-0.17(-0.72%)
Mar 25, 2010	24.46	24.54	24.05	24.05	3,896,731	-0.25(-1.03%)
Mar 24, 2010	24.24	24.39	24.11	24.30	2,968,778	-0.04(-0.18%)
Mar 23, 2010	23.89	24.39	23.83	24.35	2,564,743	+0.55(+2.32%)
Mar 22, 2010	23.51	23.87	23.24	23.79	3,869,395	+0.07(+0.29%)
Mar 19, 2010	23.46	23.78	23.43	23.73	4,204,447	+0.19(+0.81%)
Mar 18, 2010	23.62	23.68	23.24	23.54	2,598,831	-0.11(-0.47%)
Mar 17, 2010	23.14	23.73	23.14	23.65	2,479,501	+0.60(+2.62%)
Mar 16, 2010	23.08	23.14	22.73	23.04	2,025,578	+0.16(+0.68%)
Mar 15, 2010	22.71	22.89	22.69	22.89	1,568,671	-0.09(-0.41%)
Mar 12, 2010	22.88	23.04	22.66	22.98	2,127,890	+0.11(+0.49%)
Mar 11, 2010	23.14	23.15	22.69	22.87	2,293,228	-0.23(-1.01%)
Mar 10, 2010	22.33	23.61	22.21	23.10	3,982,709	+0.87(+3.92%)
Mar 09, 2010	22.13	22.47	22.12	22.23	2,542,525	-0.10(-0.46%)
Mar 08, 2010	22.26	22.48	22.26	22.34	3,088,244	+0.09(+0.39%)
Mar 05, 2010	22.23	22.37	22.15	22.25	3,081,144	-0.06(-0.27%)
Mar 04, 2010	22.31	22.68	22.09	22.31	3,096,499	+0.00(+0.00%)
Mar 03, 2010	22.26	22.63	22.18	22.31	3,248,929	+0.03(+0.15%)
Mar 02, 2010	22.85	22.95	22.26	22.28	3,702,628	-0.49(-2.16%)
Mar 01, 2010	22.16	22.90	22.08	22.77	2,570,663	+0.66(+2.97%)
Feb 26, 2010	22.13	22.27	21.71	22.11	2,226,204	-0.09(-0.43%)
Feb 25, 2010	22.38	22.42	22.05	22.21	2,581,640	-0.51(-2.24%)
Feb 24, 2010	22.21	22.76	22.10	22.72	2,279,879	+0.60(+2.73%)
Feb 23, 2010	22.56	22.60	22.03	22.11	1,819,161	-0.47(-2.06%)
Feb 22, 2010	22.78	22.88	22.56	22.58	1,920,988	-0.20(-0.87%)
Feb 19, 2010	22.45	23.06	22.44	22.78	2,641,766	+0.20(+0.88%)
Feb 18, 2010	22.54	22.74	22.40	22.58	2,953,338	-0.03(-0.15%)
Feb 17, 2010	22.36	22.68	22.17	22.61	1,881,467	+0.34(+1.51%)
Feb 16, 2010	21.88	22.34	21.88	22.28	2,272,656	+0.45(+2.06%)
Feb 12, 2010	21.43	21.83	21.83	21.83	2,474,161	+0.15(+0.68%)
Feb 11, 2010	21.16	21.73	20.96	21.68	4,057,848	+0.38(+1.78%)
Feb 10, 2010	21.55	21.66	21.22	21.30	3,867,551	-0.17(-0.80%)
Feb 09, 2010	21.52	21.68	21.45	21.47	5,155,311	+0.46(+2.18%)
Feb 08, 2010	21.28	21.55	20.82	21.02	4,047,604	-0.21(-0.98%)
Feb 05, 2010	21.47	21.53	20.86	21.22	4,193,713	-0.16(-0.77%)
Feb 04, 2010	21.74	21.82	21.34	21.39	4,728,628	-0.56(-2.56%)
Feb 03, 2010	22.10	22.23	21.82	21.95	3,572,932	-0.20(-0.90%)
Feb 02, 2010	22.14	22.55	22.07	22.15	4,484,619	+0.25(+1.16%)
Feb 01, 2010	21.66	22.10	21.56	21.89	2,703,837	+0.43(+1.99%)
Jan 29, 2010	21.88	21.90	21.36	21.47	4,983,556	-0.34(-1.54%)
Jan 28, 2010	22.50	22.74	21.54	21.80	2,722,014	-0.41(-1.86%)
Jan 27, 2010	22.52	22.73	21.47	22.22	6,577,073	+0.33(+1.50%)
Jan 26, 2010	21.66	21.98	21.15	21.89	4,052,422	+0.24(+1.12%)
Jan 25, 2010	21.84	21.99	21.61	21.65	2,412,080	+0.09(+0.44%)
Jan 22, 2010	22.10	22.19	21.53	21.55	3,098,383	-0.71(-3.18%)
Jan 21, 2010	22.10	22.64	21.98	22.26	2,816,051	+0.21(+0.94%)
Jan 20, 2010	21.78	22.10	21.64	22.05	2,356,239	+0.09(+0.39%)
Jan 19, 2010	21.68	21.97	21.63	21.97	1,386,516	+0.19(+0.87%)
Jan 15, 2010	22.13	21.78	21.78	21.78	2,009,836	-0.36(-1.64%)
Jan 14, 2010	22.01	22.19	21.90	22.14	2,351,401	+0.12(+0.55%)
Jan 13, 2010	21.37	22.22	21.18	22.02	3,104,784	+0.67(+3.15%)
Jan 12, 2010	21.17	21.49	21.05	21.34	1,793,658	-0.03(-0.16%)
Jan 11, 2010	21.59	21.59	21.15	21.38	1,325,832	-0.19(-0.88%)
Jan 08, 2010	21.28	21.61	21.26	21.57	1,318,126	+0.27(+1.26%)
Jan 07, 2010	21.62	21.71	21.25	21.30	2,013,008	-0.41(-1.87%)
Jan 06, 2010	21.28	21.88	21.15	21.71	2,537,493	+0.43(+2.03%)
Jan 05, 2010	21.53	21.58	21.14	21.28	2,136,176	-0.32(-1.48%)
Jan 04, 2010	21.41	21.59	21.21	21.59	2,079,021	+0.41(+1.96%)
Dec 31, 2009	21.24	21.18	21.18	21.18	1,862,054	+0.04(+0.20%)
Dec 30, 2009	20.67	21.28	20.55	21.14	1,399,223	+0.45(+2.17%)
Dec 29, 2009	20.79	20.79	20.67	20.69	1,844,539	-0.09(-0.42%)
Dec 28, 2009	20.84	21.03	20.70	20.78	1,409,857	-0.06(-0.29%)
Dec 24, 2009	20.65	20.88	20.58	20.84	685,690	+0.17(+0.84%)
Dec 23, 2009	20.53	20.69	20.45	20.66	1,961,201	+0.13(+0.63%)
Dec 22, 2009	20.44	20.59	20.34	20.53	2,218,022	+0.05(+0.25%)
Dec 21, 2009	20.23	20.56	20.23	20.48	1,719,120	+0.41(+2.06%)
Dec 18, 2009	20.09	20.39	20.01	20.07	3,401,760	+0.15(+0.74%)
Dec 17, 2009	20.27	20.33	19.86	19.92	2,454,358	-0.41(-1.99%)
Dec 16, 2009	20.58	20.65	20.27	20.33	2,584,460	-0.11(-0.55%)
Dec 15, 2009	20.55	20.66	20.40	20.44	2,127,886	-0.12(-0.59%)
Dec 14, 2009	20.58	20.64	20.51	20.56	2,488,505	-0.08(-0.38%)
Dec 11, 2009	20.28	20.78	20.28	20.64	4,047,360	+0.37(+1.83%)
Dec 10, 2009	20.49	20.66	20.27	20.27	2,388,147	-0.16(-0.80%)
Dec 09, 2009	19.90	20.48	19.83	20.43	3,670,752	+0.53(+2.69%)
Dec 08, 2009	20.26	20.43	19.42	19.90	2,986,045	-0.66(-3.23%)
Dec 07, 2009	20.40	20.76	20.38	20.56	2,443,602	+0.03(+0.13%)
Dec 04, 2009	20.70	20.78	20.15	20.53	3,778,119	+0.09(+0.42%)
Dec 03, 2009	20.51	20.70	20.38	20.45	2,018,532	-0.08(-0.38%)
Dec 02, 2009	20.48	20.65	20.38	20.52	2,712,221	+0.06(+0.30%)
Dec 01, 2009	20.26	20.55	20.15	20.46	5,330,428	+0.44(+2.19%)
Nov 30, 2009	20.23	20.24	19.71	20.03	2,918,603	-0.21(-1.06%)
Nov 27, 2009	20.05	20.35	19.84	20.24	600,849	-0.26(-1.26%)
Nov 25, 2009	20.41	20.52	20.28	20.50	1,976,586	+0.09(+0.47%)
Nov 24, 2009	20.71	20.84	20.26	20.40	2,135,150	-0.31(-1.50%)
Nov 23, 2009	20.71	21.18	20.62	20.71	2,426,713	+0.15(+0.71%)
Nov 20, 2009	20.47	20.79	20.44	20.57	2,007,144	-0.12(-0.58%)
Nov 19, 2009	20.79	20.90	20.44	20.69	1,818,468	-0.35(-1.68%)
Nov 18, 2009	21.14	21.26	20.72	21.04	2,599,295	-0.18(-0.85%)
Nov 17, 2009	20.93	21.27	20.52	21.22	3,445,064	+0.22(+1.03%)
Nov 16, 2009	21.00	21.53	20.82	21.01	3,185,309	+0.20(+0.95%)
Nov 13, 2009	20.60	20.82	20.46	20.81	2,986,615	+0.38(+1.86%)
Nov 12, 2009	20.46	20.69	20.34	20.43	2,523,245	+0.08(+0.38%)
Nov 11, 2009	19.90	20.59	19.90	20.35	3,312,920	+0.56(+2.83%)
Nov 10, 2009	19.57	20.23	19.57	19.79	4,683,264	-0.01(-0.04%)
Nov 09, 2009	19.89	20.07	19.61	19.80	3,168,570	+0.16(+0.79%)
Nov 06, 2009	19.69	20.12	19.59	19.64	2,682,644	-0.19(-0.96%)
Nov 05, 2009	19.65	20.25	19.48	19.83	3,646,881	+0.41(+2.13%)
Nov 04, 2009	20.53	20.66	19.36	19.42	4,365,691	+0.69(+3.68%)
Nov 03, 2009	18.43	18.83	18.14	18.73	2,288,860	+0.23(+1.26%)
Nov 02, 2009	18.40	18.64	18.13	18.50	2,736,223	+0.16(+0.89%)
Oct 30, 2009	19.04	19.20	18.15	18.33	3,889,400	-0.69(-3.63%)
Oct 29, 2009	18.57	19.14	18.51	19.02	2,349,097	+0.56(+3.04%)
Oct 28, 2009	18.96	18.96	18.36	18.46	3,267,185	-0.65(-3.39%)
Oct 27, 2009	19.63	19.63	19.05	19.11	2,330,101	-0.42(-2.16%)
Oct 26, 2009	19.77	20.21	19.35	19.53	2,630,351	-0.53(-2.67%)
Oct 23, 2009	19.99	20.07	19.89	20.07	1,953,366	-0.53(-2.56%)
Oct 22, 2009	20.49	20.74	19.96	20.59	2,926,389	-0.02(-0.08%)
Oct 21, 2009	20.59	21.04	20.50	20.61	2,670,503	-0.05(-0.25%)
Oct 20, 2009	20.62	20.71	20.41	20.66	3,147,681	-0.09(-0.46%)
Oct 19, 2009	20.33	21.00	20.33	20.76	3,204,404	+0.36(+1.78%)
Oct 16, 2009	20.46	20.63	20.23	20.40	2,201,949	-0.21(-1.00%)
Oct 15, 2009	20.38	20.73	20.16	20.60	2,171,332	+0.02(+0.08%)
Oct 14, 2009	20.48	20.71	19.93	20.59	3,967,933	+1.16(+6.00%)
Oct 13, 2009	19.45	19.70	19.36	19.42	3,205,227	-0.07(-0.35%)
Oct 12, 2009	19.75	19.91	19.37	19.49	2,444,286	-0.02(-0.09%)
Oct 09, 2009	18.83	19.51	18.81	19.51	2,945,817	+0.64(+3.38%)
Oct 08, 2009	18.70	18.97	18.57	18.87	2,961,492	+0.23(+1.25%)
Oct 07, 2009	18.63	18.82	18.47	18.64	4,051,556	-0.03(-0.14%)
Oct 06, 2009	18.62	18.85	18.57	18.66	2,128,242	+0.25(+1.36%)
Oct 05, 2009	18.20	18.61	18.20	18.41	2,619,090	+0.19(+1.04%)
Oct 02, 2009	18.46	18.58	18.03	18.22	4,306,783	-0.47(-2.54%)
Oct 01, 2009	18.97	19.16	18.60	18.70	4,887,373	-0.53(-2.74%)
Sep 30, 2009	19.27	19.32	18.55	19.22	2,668,502	+0.17(+0.91%)
Sep 29, 2009	19.83	19.91	18.92	19.05	3,039,520	-0.90(-4.50%)
Sep 28, 2009	19.52	20.07	19.52	19.95	2,244,143	+0.48(+2.48%)
Sep 25, 2009	19.48	19.72	19.35	19.46	2,528,079	+0.00(+0.00%)
Sep 24, 2009	20.11	20.22	19.32	19.46	3,685,267	-0.58(-2.88%)
Sep 23, 2009	20.46	20.56	20.04	20.04	1,721,765	-0.35(-1.69%)
Sep 22, 2009	20.33	20.74	20.33	20.39	1,674,928	+0.28(+1.42%)
Sep 21, 2009	20.47	20.47	19.96	20.10	3,006,063	-0.43(-2.10%)
Sep 18, 2009	20.31	20.60	20.16	20.53	3,561,773	+0.23(+1.15%)
Sep 17, 2009	20.46	20.50	20.15	20.30	3,552,428	-0.03(-0.13%)
Sep 16, 2009	20.77	20.81	20.15	20.33	4,836,539	-0.26(-1.26%)
Sep 15, 2009	20.45	20.71	20.27	20.59	2,214,226	+0.25(+1.23%)
Sep 14, 2009	20.39	20.41	20.00	20.34	1,815,042	-0.19(-0.92%)
Sep 11, 2009	20.56	20.83	20.35	20.52	2,470,290	-0.13(-0.63%)
Sep 10, 2009	20.51	20.88	20.27	20.65	2,877,278	+0.12(+0.59%)
Sep 09, 2009	19.98	20.73	19.85	20.53	3,246,884	+0.50(+2.50%)
Sep 08, 2009	19.96	20.24	19.88	20.03	2,173,918	+0.25(+1.26%)
Sep 04, 2009	19.42	19.85	19.26	19.78	2,578,641	+0.41(+2.09%)
Sep 03, 2009	18.69	19.39	18.69	19.38	2,036,537	+0.74(+3.98%)
Sep 02, 2009	18.84	19.15	18.58	18.64	2,592,153	-0.33(-1.73%)
Sep 01, 2009	19.49	19.89	18.88	18.96	2,483,376	-0.72(-3.68%)
Aug 31, 2009	19.96	20.10	19.50	19.69	2,033,373	-0.52(-2.56%)
Aug 28, 2009	20.15	20.91	20.03	20.21	3,616,566	+0.14(+0.69%)
Aug 27, 2009	20.16	20.18	19.55	20.07	2,571,190	-0.05(-0.26%)
Aug 26, 2009	20.27	20.39	20.07	20.12	2,962,592	-0.15(-0.72%)
Aug 25, 2009	20.42	20.42	20.05	20.27	2,371,605	+0.03(+0.17%)
Aug 24, 2009	20.34	20.66	20.18	20.23	3,847,765	-0.09(-0.42%)
Aug 21, 2009	20.24	20.48	20.13	20.32	3,509,256	+0.15(+0.73%)
Aug 20, 2009	19.88	20.27	19.88	20.17	2,733,526	+0.18(+0.91%)
Aug 19, 2009	19.18	20.02	19.18	19.99	3,223,871	+0.41(+2.12%)
Aug 18, 2009	19.20	19.59	19.14	19.58	1,693,450	+0.51(+2.69%)
Aug 17, 2009	19.24	19.27	19.00	19.06	1,798,520	-0.56(-2.83%)
Aug 14, 2009	19.97	20.22	19.44	19.62	3,821,394	-0.47(-2.36%)
Aug 13, 2009	19.71	20.15	19.58	20.09	4,202,612	+0.44(+2.24%)
Aug 12, 2009	19.07	19.91	19.07	19.65	2,484,642	+0.45(+2.34%)
Aug 11, 2009	19.00	19.35	18.94	19.20	3,877,409	-0.01(-0.04%)
Aug 10, 2009	19.26	19.46	19.06	19.21	2,860,923	+0.01(+0.04%)
Aug 07, 2009	19.03	19.26	18.91	19.20	3,550,541	+0.49(+2.63%)
Aug 06, 2009	19.03	19.04	18.55	18.71	2,186,721	-0.25(-1.32%)
Aug 05, 2009	19.09	19.49	18.89	18.96	2,720,380	-0.16(-0.86%)
Aug 04, 2009	18.94	19.30	18.83	19.13	3,432,975	+0.06(+0.32%)
Aug 03, 2009	18.63	19.49	18.47	19.07	5,499,499	+0.54(+2.93%)
Jul 31, 2009	18.69	18.98	18.35	18.52	3,518,018	-0.16(-0.83%)
Jul 30, 2009	18.86	18.95	18.53	18.68	5,428,660	+0.41(+2.22%)
Jul 29, 2009	17.82	18.58	17.93	18.27	6,437,995	+0.45(+2.52%)
Jul 28, 2009	17.53	17.89	17.06	17.82	4,824,841	+0.10(+0.58%)
Jul 27, 2009	17.69	17.87	17.26	17.72	5,048,056	+0.03(+0.20%)
Jul 24, 2009	17.29	17.69	17.14	17.69	753	+0.18(+1.04%)
Jul 23, 2009	16.82	17.53	16.75	17.51	4,141,439	+0.71(+4.21%)
Jul 22, 2009	16.68	17.01	16.52	16.80	3,404,631	+0.09(+0.57%)
Jul 21, 2009	16.87	17.10	16.49	16.70	5,679,277	+0.01(+0.05%)
Jul 20, 2009	16.27	16.82	16.25	16.69	6,072,776	+0.50(+3.09%)
Jul 17, 2009	16.22	16.34	16.06	16.19	3,154,214	-0.08(-0.48%)
Jul 16, 2009	16.09	16.40	15.93	16.27	4,455,335	+0.09(+0.59%)
Jul 15, 2009	15.05	16.22	15.01	16.18	10,483,458	+1.25(+8.38%)
Jul 14, 2009	14.67	15.00	14.47	14.93	5,394,210	+0.24(+1.65%)
Jul 13, 2009	14.55	14.76	14.49	14.68	4,848,114	+0.29(+2.04%)
Jul 10, 2009	14.35	14.55	14.16	14.39	4,006,498	-0.05(-0.36%)
Jul 09, 2009	14.68	14.85	14.34	14.44	5,105,104	+0.03(+0.18%)
Jul 08, 2009	14.46	15.01	13.91	14.42	7,746,525	+0.03(+0.18%)
Jul 07, 2009	14.82	15.07	14.36	14.39	7,956,290	-0.27(-1.82%)
Jul 06, 2009	15.24	15.37	14.33	14.66	10,067,485	-0.74(-4.82%)
Jul 02, 2009	15.87	15.98	15.31	15.40	6,687,217	-0.53(-3.36%)
Jul 01, 2009	16.05	16.35	15.91	15.94	9,821,832	-0.10(-0.65%)
Jun 30, 2009	16.06	16.18	15.70	16.04	9,875,567	+0.09(+0.60%)
Jun 29, 2009	15.87	16.18	15.75	15.94	9,576,319	+0.11(+0.71%)

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.