Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.75	10.75	10.75	10.75	1,000	+0.22(+2.09%)
Aug 30, 2010	10.00	10.53	10.00	10.53	1,525	+0.48(+4.78%)
Aug 27, 2010	10.18	10.30	10.04	10.05	6,604	-0.20(-1.95%)
Aug 26, 2010	9.900	10.25	9.900	10.25	1,220	+0.39(+3.95%)
Aug 25, 2010	9.950	9.950	9.860	9.860	5,260	-0.15(-1.50%)
Aug 24, 2010	10.00	10.02	10.00	10.01	661	-0.05(-0.50%)
Aug 23, 2010	10.05	10.06	10.05	10.06	451	-0.20(-1.95%)
Aug 20, 2010	10.36	10.38	10.11	10.26	601	+0.16(+1.58%)
Aug 19, 2010	10.15	10.15	10.10	10.10	503	-0.05(-0.49%)
Aug 18, 2010	10.15	10.15	10.14	10.15	1,423	+0.00(+0.00%)
Aug 17, 2010	10.16	10.16	10.15	10.15	200	-0.06(-0.59%)
Aug 16, 2010	10.21	10.26	10.21	10.21	2,811	-0.12(-1.16%)
Aug 13, 2010	10.19	10.33	10.19	10.33	5,040	+0.03(+0.29%)
Aug 12, 2010	10.30	10.30	10.30	10.30	300	-0.05(-0.48%)
Aug 11, 2010	10.45	10.45	10.35	10.35	1,055	-0.12(-1.15%)
Aug 10, 2010	10.75	10.79	10.47	10.47	2,038	-0.14(-1.32%)
Aug 06, 2010	10.61	10.61	10.61	10.61	900	-0.04(-0.38%)
Aug 05, 2010	10.65	10.66	10.55	10.65	1,622	-0.01(-0.09%)
Aug 04, 2010	10.66	10.66	10.66	10.66	300	-0.09(-0.84%)
Aug 02, 2010	10.76	10.75	10.75	10.75	600	-0.08(-0.74%)
Jul 30, 2010	10.87	10.87	10.76	10.83	3,504	-0.14(-1.28%)
Jul 29, 2010	11.06	11.06	10.76	10.97	2,900	+0.12(+1.11%)
Jul 28, 2010	11.58	11.58	10.76	10.85	17,764	-0.23(-2.08%)
Jul 27, 2010	11.44	11.44	11.08	11.08	12,242	-0.49(-4.24%)
Jul 26, 2010	11.57	11.73	11.57	11.57	1,155	-0.04(-0.34%)
Jul 23, 2010	11.64	11.68	11.47	11.61	3,708	-0.05(-0.43%)
Jul 22, 2010	11.65	11.80	11.29	11.66	2,796	+0.34(+3.00%)
Jul 21, 2010	11.67	11.67	11.32	11.32	30,700	-0.35(-3.00%)
Jul 20, 2010	11.78	11.78	11.67	11.67	1,758	-0.02(-0.17%)
Jul 19, 2010	11.77	11.77	11.69	11.69	758	-0.01(-0.09%)
Jul 16, 2010	11.70	11.70	11.70	11.70	100	-0.39(-3.23%)
Jul 14, 2010	12.09	12.09	12.09	12.09	0	+0.48(+4.13%)
Jul 13, 2010	11.36	11.61	11.32	11.61	3,100	+0.00(+0.00%)
Jul 12, 2010	11.47	11.61	11.26	11.61	5,354	+0.30(+2.65%)
Jul 09, 2010	11.29	11.61	11.29	11.31	1,126	-0.04(-0.35%)
Jul 08, 2010	11.31	11.41	11.26	11.35	5,241	-0.01(-0.09%)
Jul 07, 2010	11.49	11.60	11.35	11.36	2,160	-0.19(-1.65%)
Jul 06, 2010	11.57	11.61	11.46	11.55	4,945	-0.10(-0.86%)
Jul 02, 2010	11.66	11.75	11.65	11.65	1,435	+0.00(+0.00%)
Jul 01, 2010	11.75	11.75	11.65	11.65	1,072	-0.25(-2.10%)
Jun 30, 2010	11.95	11.95	11.85	11.90	1,178	+0.00(+0.00%)
Jun 29, 2010	11.91	11.91	11.90	11.90	231	-0.15(-1.24%)
Jun 25, 2010	12.06	12.06	12.05	12.05	500	-0.01(-0.10%)
Jun 24, 2010	12.15	12.16	12.06	12.06	872	-0.14(-1.14%)
Jun 23, 2010	12.39	12.39	12.20	12.20	200	+0.01(+0.10%)
Jun 22, 2010	12.22	12.22	12.18	12.19	1,700	-0.01(-0.10%)
Jun 21, 2010	12.20	12.20	12.20	12.20	100	-0.37(-2.94%)
Jun 18, 2010	12.57	12.57	12.57	12.57	101	+0.18(+1.45%)
Jun 17, 2010	12.67	13.24	12.39	12.39	3,807	-0.47(-3.65%)
Jun 16, 2010	12.24	13.00	12.22	12.86	11,324	+0.67(+5.50%)
Jun 15, 2010	12.19	12.25	12.19	12.19	7,313	+0.21(+1.75%)
Jun 14, 2010	11.98	12.05	11.88	11.98	5,964	+0.09(+0.71%)
Jun 11, 2010	11.86	12.00	11.86	11.89	1,285	+0.03(+0.28%)
Jun 10, 2010	11.86	11.86	11.86	11.86	150	+0.01(+0.10%)
Jun 09, 2010	11.85	12.05	11.85	11.85	116,885	+0.00(+0.00%)
Jun 08, 2010	11.85	11.86	11.85	11.85	3,641	-0.10(-0.84%)
Jun 07, 2010	11.82	11.96	11.82	11.95	2,666	-0.04(-0.33%)
Jun 04, 2010	12.19	12.19	11.85	11.99	4,299	-0.20(-1.64%)
Jun 02, 2010	12.19	12.19	12.19	12.19	300	+0.14(+1.16%)
Jun 01, 2010	12.04	12.05	12.04	12.05	1,153	+0.03(+0.25%)
May 28, 2010	12.00	12.19	12.02	12.02	3,153	+0.02(+0.17%)
May 27, 2010	12.07	12.15	11.95	12.00	6,316	-0.09(-0.72%)
May 26, 2010	12.10	12.10	11.81	12.09	1,700	+0.08(+0.65%)
May 25, 2010	12.01	12.01	12.01	12.01	170	-0.03(-0.25%)
May 24, 2010	12.20	12.78	12.04	12.04	685	+0.19(+1.60%)
May 21, 2010	12.24	12.44	11.68	11.85	2,048	-0.33(-2.71%)
May 20, 2010	12.00	12.18	11.61	12.18	9,650	+0.08(+0.66%)
May 19, 2010	12.05	12.10	12.02	12.10	1,248	-0.04(-0.33%)
May 18, 2010	12.05	12.23	12.05	12.14	6,177	+0.04(+0.33%)
May 17, 2010	12.18	12.18	12.02	12.10	1,207	-0.08(-0.67%)
May 14, 2010	12.30	12.50	12.18	12.18	12,145	-0.04(-0.31%)
May 13, 2010	12.18	12.33	12.18	12.22	6,593	-0.09(-0.73%)
May 12, 2010	12.21	12.34	12.20	12.31	10,083	+0.01(+0.08%)
May 11, 2010	12.30	12.30	12.21	12.30	2,030	+0.15(+1.23%)
May 10, 2010	12.31	12.57	12.15	12.15	6,227	-0.16(-1.30%)
May 07, 2010	12.34	12.73	12.27	12.31	1,687	+0.04(+0.33%)
May 06, 2010	12.89	13.04	12.25	12.27	10,243	-0.73(-5.62%)
May 05, 2010	13.00	13.00	13.00	13.00	100	+0.10(+0.78%)
May 04, 2010	13.23	13.23	12.90	12.90	1,528	+0.04(+0.35%)
May 03, 2010	13.23	13.23	12.73	12.86	1,143	-0.19(-1.43%)
Apr 30, 2010	12.86	13.08	12.84	13.04	1,636	+0.16(+1.26%)
Apr 29, 2010	13.06	13.34	12.66	12.88	15,597	-0.69(-5.08%)
Apr 28, 2010	13.50	13.80	13.50	13.57	4,922	+0.07(+0.52%)
Apr 27, 2010	13.40	13.71	13.40	13.50	3,034	+0.10(+0.75%)
Apr 26, 2010	13.60	13.60	13.39	13.40	1,305	-0.21(-1.54%)
Apr 23, 2010	13.67	13.67	13.61	13.61	1,449	+0.06(+0.44%)
Apr 22, 2010	13.50	13.66	13.11	13.55	17,727	-0.04(-0.33%)
Apr 21, 2010	13.70	13.70	13.60	13.60	1,102	+0.18(+1.30%)
Apr 19, 2010	13.42	13.42	13.42	13.42	0	+0.02(+0.15%)
Apr 16, 2010	13.74	13.74	12.90	13.40	2,193	-0.18(-1.33%)
Apr 15, 2010	13.50	13.69	13.50	13.58	345	+0.00(+0.00%)
Apr 14, 2010	13.54	13.85	13.54	13.58	5,367	-0.17(-1.24%)
Apr 12, 2010	13.75	13.75	13.75	13.75	0	-0.05(-0.36%)
Apr 09, 2010	13.50	13.80	13.49	13.80	1,630	+0.40(+2.99%)
Apr 08, 2010	13.46	13.76	12.70	13.40	11,142	-0.50(-3.60%)
Apr 07, 2010	13.80	14.00	13.35	13.90	2,863	+0.10(+0.72%)
Apr 06, 2010	13.60	13.99	13.60	13.80	7,370	+0.02(+0.15%)
Apr 05, 2010	14.04	14.04	13.78	13.78	200	-0.30(-2.13%)
Apr 01, 2010	13.48	14.08	14.08	14.08	6,300	+0.72(+5.39%)
Mar 31, 2010	13.66	13.66	13.29	13.36	5,665	-0.14(-1.04%)
Mar 30, 2010	13.75	13.75	13.49	13.50	3,417	-0.18(-1.32%)
Mar 29, 2010	13.68	13.68	13.68	13.68	312	+0.18(+1.33%)
Mar 26, 2010	13.50	13.50	13.50	13.50	580	+0.00(+0.00%)
Mar 25, 2010	13.39	13.58	13.39	13.50	2,856	-0.10(-0.74%)
Mar 24, 2010	13.65	13.65	13.60	13.60	3,375	-0.01(-0.07%)
Mar 23, 2010	13.65	13.65	13.61	13.61	615	+0.01(+0.07%)
Mar 22, 2010	13.49	13.60	13.42	13.60	1,405	-0.05(-0.37%)
Mar 19, 2010	13.26	13.77	13.26	13.65	4,795	+0.05(+0.37%)
Mar 18, 2010	13.60	13.60	13.41	13.60	3,236	+0.10(+0.74%)
Mar 17, 2010	13.55	13.80	13.50	13.50	2,315	+0.00(+0.00%)
Mar 16, 2010	13.30	13.55	13.30	13.50	10,742	+0.20(+1.50%)
Mar 15, 2010	13.30	13.40	13.30	13.30	3,258	-0.01(-0.08%)
Mar 12, 2010	13.31	13.32	13.31	13.31	1,454	+0.01(+0.08%)
Mar 11, 2010	13.57	13.57	13.30	13.30	7,263	+0.00(+0.00%)
Mar 10, 2010	13.24	13.30	13.24	13.30	6,398	+0.06(+0.45%)
Mar 09, 2010	13.25	13.39	13.24	13.24	400	+0.03(+0.23%)
Mar 08, 2010	13.32	13.32	13.21	13.21	1,775	-0.09(-0.66%)
Mar 05, 2010	13.30	13.30	13.30	13.30	200	-0.00(-0.02%)
Mar 03, 2010	13.39	13.30	13.30	13.30	3,300	+0.00(+0.00%)
Mar 02, 2010	12.96	13.65	12.92	13.30	4,967	-0.07(-0.52%)
Mar 01, 2010	12.93	13.37	12.88	13.37	1,273	-0.05(-0.37%)
Feb 26, 2010	13.48	13.48	13.04	13.42	1,307	-0.18(-1.32%)
Feb 23, 2010	13.37	13.60	13.60	13.60	15,500	+0.75(+5.84%)
Feb 22, 2010	12.92	13.00	12.85	12.85	4,002	-0.15(-1.15%)
Feb 19, 2010	12.93	13.01	12.93	13.00	500	-0.07(-0.54%)
Feb 18, 2010	12.95	13.07	12.91	13.07	903	-0.14(-1.06%)
Feb 17, 2010	13.53	13.53	12.93	13.21	2,628	-0.46(-3.37%)
Feb 16, 2010	13.28	13.67	13.28	13.67	2,889	+0.32(+2.40%)
Feb 12, 2010	13.30	13.35	13.35	13.35	1,800	+0.24(+1.83%)
Feb 11, 2010	13.51	13.60	12.70	13.11	8,350	-0.39(-2.89%)
Feb 10, 2010	13.40	13.69	13.29	13.50	1,218	-0.16(-1.17%)
Feb 09, 2010	12.63	13.66	12.61	13.66	5,139	+1.01(+7.98%)
Feb 08, 2010	12.65	12.65	12.65	12.65	160	+0.04(+0.32%)
Feb 05, 2010	12.64	12.75	12.60	12.61	3,801	-0.09(-0.71%)
Feb 04, 2010	12.70	12.70	12.70	12.70	100	-0.31(-2.38%)
Feb 03, 2010	13.16	13.18	12.99	13.01	7,794	-0.25(-1.89%)
Feb 02, 2010	13.30	13.30	13.11	13.26	4,740	+0.16(+1.22%)
Feb 01, 2010	13.02	13.20	13.02	13.10	4,402	+0.08(+0.61%)
Jan 29, 2010	13.90	13.90	13.00	13.02	18,011	-0.89(-6.40%)
Jan 28, 2010	13.90	13.91	13.90	13.91	5,638	+0.01(+0.07%)
Jan 27, 2010	14.00	14.00	13.89	13.90	1,367	-0.00(-0.00%)
Jan 26, 2010	13.85	13.91	13.85	13.90	2,299	+0.03(+0.22%)
Jan 25, 2010	13.77	13.87	13.77	13.87	750	+0.02(+0.16%)
Jan 22, 2010	13.85	14.00	13.72	13.85	4,721	-0.01(-0.09%)
Jan 21, 2010	13.90	14.05	13.24	13.86	10,554	+0.10(+0.73%)
Jan 20, 2010	13.78	13.80	13.76	13.76	2,878	-0.14(-1.01%)
Jan 19, 2010	13.85	13.95	13.78	13.90	4,051	+0.05(+0.36%)
Jan 15, 2010	14.10	13.85	13.85	13.85	61,600	-0.24(-1.70%)
Jan 14, 2010	14.06	14.50	13.87	14.09	3,116	-0.06(-0.42%)
Jan 13, 2010	13.71	14.41	13.71	14.15	6,471	+0.30(+2.17%)
Jan 12, 2010	13.85	13.86	13.85	13.85	2,546	+0.02(+0.14%)
Jan 11, 2010	13.77	14.00	13.70	13.83	3,421	+0.03(+0.22%)
Jan 08, 2010	13.76	13.80	13.76	13.80	1,218	+0.10(+0.73%)
Jan 07, 2010	13.95	13.95	13.48	13.70	1,693	+0.02(+0.15%)
Jan 06, 2010	13.46	13.68	13.42	13.68	2,524	-0.07(-0.51%)
Jan 05, 2010	13.43	13.75	13.43	13.75	1,525	+0.10(+0.73%)
Jan 04, 2010	13.42	13.98	13.42	13.65	1,613	+0.09(+0.66%)
Dec 31, 2009	13.43	13.56	13.56	13.56	5,300	-0.24(-1.74%)
Dec 30, 2009	13.75	14.00	13.75	13.80	1,450	+0.08(+0.58%)
Dec 29, 2009	13.68	13.85	13.68	13.72	3,000	-0.00(-0.03%)
Dec 28, 2009	13.40	13.80	13.31	13.72	14,245	-0.08(-0.55%)
Dec 23, 2009	13.58	13.80	13.80	13.80	3,100	+0.20(+1.43%)
Dec 22, 2009	13.51	13.61	13.51	13.61	1,158	-0.10(-0.69%)
Dec 18, 2009	13.70	13.70	13.70	13.70	0	+0.06(+0.44%)
Dec 17, 2009	13.70	13.70	13.64	13.64	400	+0.04(+0.29%)
Dec 16, 2009	13.54	13.60	13.54	13.60	411	-0.20(-1.45%)
Dec 15, 2009	13.59	13.80	13.59	13.80	5,728	+0.25(+1.85%)
Dec 14, 2009	13.56	13.56	13.55	13.55	638	-0.00(-0.00%)
Dec 11, 2009	13.65	13.79	13.22	13.55	695	-0.25(-1.81%)
Dec 10, 2009	13.70	13.90	13.70	13.80	2,531	+0.07(+0.52%)
Dec 09, 2009	13.60	13.90	13.60	13.73	4,959	+0.07(+0.50%)
Dec 08, 2009	13.66	13.66	13.66	13.66	157	-0.18(-1.26%)
Dec 07, 2009	13.80	13.84	13.80	13.84	300	-0.11(-0.82%)
Dec 04, 2009	13.75	13.95	13.75	13.95	1,219	+0.15(+1.09%)
Dec 03, 2009	13.90	13.90	13.80	13.80	4,968	-0.14(-1.00%)
Dec 02, 2009	14.00	14.00	13.72	13.94	2,451	-0.06(-0.43%)
Dec 01, 2009	14.00	14.10	13.81	14.00	618	-0.09(-0.65%)
Nov 30, 2009	14.03	14.12	14.03	14.09	605	+0.10(+0.69%)
Nov 27, 2009	14.05	14.05	13.99	13.99	1,420	-0.25(-1.72%)
Nov 25, 2009	14.02	14.50	14.00	14.24	6,627	+0.22(+1.57%)
Nov 24, 2009	14.00	14.10	14.00	14.02	3,031	-0.03(-0.21%)
Nov 23, 2009	14.45	14.45	14.00	14.05	7,994	+0.04(+0.29%)
Nov 20, 2009	14.01	14.01	14.01	14.01	103	-0.47(-3.25%)
Nov 18, 2009	14.25	14.48	14.48	14.48	3,100	+0.23(+1.61%)
Nov 17, 2009	14.09	14.50	14.09	14.25	923	-0.25(-1.72%)
Nov 16, 2009	14.25	14.50	14.00	14.50	6,344	+0.24(+1.68%)
Nov 13, 2009	14.50	14.50	14.22	14.26	1,604	+0.02(+0.14%)
Nov 12, 2009	14.04	14.54	14.02	14.24	2,839	-0.26(-1.79%)
Nov 10, 2009	14.50	14.50	14.50	14.50	0	+0.00(+0.00%)
Nov 09, 2009	14.50	14.50	14.49	14.50	1,350	+0.25(+1.75%)
Nov 06, 2009	14.49	14.50	14.25	14.25	2,875	+0.21(+1.53%)
Nov 05, 2009	14.51	14.61	14.01	14.04	2,100	-0.53(-3.64%)
Nov 04, 2009	14.11	14.56	14.08	14.56	1,800	+0.06(+0.45%)
Nov 03, 2009	14.70	14.70	14.25	14.50	2,743	+0.00(+0.00%)
Nov 02, 2009	15.17	15.17	14.29	14.50	5,168	-0.25(-1.70%)
Oct 30, 2009	15.20	15.20	14.75	14.75	500	+0.00(+0.00%)
Oct 29, 2009	15.67	15.67	14.72	14.75	3,881	-0.90(-5.75%)
Oct 28, 2009	15.74	15.95	15.65	15.65	2,372	-0.04(-0.24%)
Oct 27, 2009	15.62	15.95	15.62	15.69	3,094	+0.32(+2.07%)
Oct 26, 2009	15.47	15.47	15.37	15.37	211	+0.22(+1.45%)
Oct 23, 2009	15.20	15.22	15.01	15.15	1,830	-0.26(-1.69%)
Oct 22, 2009	15.41	15.41	15.41	15.41	200	+0.20(+1.31%)
Oct 21, 2009	16.09	16.15	15.20	15.21	3,526	-0.01(-0.07%)
Oct 20, 2009	15.44	15.70	15.05	15.22	6,500	-0.64(-4.04%)
Oct 19, 2009	17.00	17.00	15.81	15.86	4,992	-1.08(-6.38%)
Oct 16, 2009	16.55	17.08	16.55	16.94	4,860	-0.05(-0.29%)
Oct 15, 2009	17.25	17.25	16.75	16.99	758	-0.54(-3.08%)
Oct 14, 2009	17.20	18.00	16.73	17.53	4,572	+0.38(+2.19%)
Oct 13, 2009	15.00	17.20	15.00	17.16	25,609	+2.35(+15.83%)
Oct 12, 2009	15.00	15.00	14.81	14.81	3,317	-0.34(-2.24%)
Oct 09, 2009	15.00	15.15	14.99	15.15	1,476	+0.15(+1.00%)
Oct 08, 2009	15.06	15.12	14.60	15.00	6,886	-0.16(-1.06%)
Oct 07, 2009	14.91	15.16	14.91	15.16	1,387	+0.16(+1.07%)
Oct 06, 2009	15.25	15.25	15.00	15.00	4,441	+0.10(+0.67%)
Oct 05, 2009	14.88	14.90	14.86	14.90	1,416	+0.03(+0.20%)
Oct 02, 2009	14.92	15.50	14.83	14.87	5,660	-0.68(-4.37%)
Oct 01, 2009	15.50	15.55	15.50	15.55	1,298	-0.19(-1.21%)
Sep 30, 2009	15.74	15.74	15.74	15.74	100	+0.14(+0.90%)
Sep 29, 2009	15.40	15.64	15.40	15.60	2,230	+0.17(+1.10%)
Sep 28, 2009	14.84	15.52	14.82	15.43	800	+0.27(+1.78%)
Sep 25, 2009	15.15	15.16	15.15	15.16	300	+0.00(+0.00%)
Sep 24, 2009	15.19	15.39	15.15	15.16	610	-0.02(-0.13%)
Sep 23, 2009	15.57	15.80	15.06	15.18	2,899	-0.07(-0.46%)
Sep 22, 2009	15.75	15.75	15.04	15.25	640	-0.50(-3.17%)
Sep 21, 2009	15.50	15.84	15.26	15.75	1,661	-0.00(-0.00%)
Sep 18, 2009	15.75	15.75	15.64	15.75	1,311	+0.30(+1.91%)
Sep 17, 2009	15.26	15.46	15.26	15.45	1,700	+0.41(+2.76%)
Sep 16, 2009	15.05	15.06	15.04	15.04	1,298	-0.00(-0.00%)
Sep 15, 2009	15.20	15.20	14.99	15.04	2,020	+0.02(+0.13%)
Sep 14, 2009	15.00	15.02	15.00	15.02	1,142	+0.02(+0.13%)
Sep 11, 2009	15.00	15.02	14.95	15.00	6,981	-0.35(-2.28%)
Sep 10, 2009	15.24	15.35	15.24	15.35	200	+0.35(+2.33%)
Sep 09, 2009	15.45	15.94	14.88	15.00	6,769	+0.00(+0.00%)
Sep 08, 2009	15.69	15.70	15.00	15.00	1,190	+0.01(+0.07%)
Sep 04, 2009	14.89	14.99	14.89	14.99	1,100	-0.01(-0.07%)
Sep 03, 2009	15.00	15.00	15.00	15.00	1,402	-0.97(-6.07%)
Sep 02, 2009	15.97	15.97	15.97	15.97	100	+1.28(+8.71%)

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.