Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.54	15.62	15.29	15.42	1,176,594	-0.10(-0.64%)
Nov 27, 2009	15.29	15.75	15.28	15.52	404,760	-0.24(-1.52%)
Nov 25, 2009	15.86	15.91	15.61	15.76	797,480	-0.05(-0.31%)
Nov 24, 2009	15.92	15.94	15.63	15.81	817,629	-0.10(-0.62%)
Nov 23, 2009	15.31	15.93	15.29	15.91	1,576,595	+0.59(+3.83%)
Nov 20, 2009	15.22	15.49	15.10	15.32	1,309,831	+0.04(+0.27%)
Nov 19, 2009	15.45	15.55	14.74	15.28	4,859,986	-1.26(-7.64%)
Nov 18, 2009	16.82	16.84	16.36	16.55	1,421,229	-0.21(-1.28%)
Nov 17, 2009	16.58	16.87	16.41	16.76	1,717,957	+0.18(+1.10%)
Nov 16, 2009	16.18	16.65	16.17	16.58	1,810,382	+0.55(+3.45%)
Nov 13, 2009	15.92	16.11	15.78	16.02	789,283	+0.21(+1.36%)
Nov 12, 2009	15.98	16.21	15.79	15.81	651,587	-0.25(-1.54%)
Nov 11, 2009	16.19	16.31	15.99	16.06	757,581	-0.10(-0.61%)
Nov 10, 2009	15.95	16.22	15.94	16.16	1,068,510	+0.17(+1.03%)
Nov 09, 2009	15.84	16.05	15.76	15.99	836,337	+0.20(+1.25%)
Nov 06, 2009	15.62	15.81	15.44	15.79	796,965	+0.07(+0.47%)
Nov 05, 2009	15.64	15.88	15.55	15.72	969,248	+0.28(+1.82%)
Nov 04, 2009	15.28	15.67	15.17	15.44	929,795	+0.28(+1.85%)
Nov 03, 2009	15.03	15.36	14.99	15.16	942,458	+0.08(+0.55%)
Nov 02, 2009	15.55	15.74	14.91	15.07	1,314,700	-0.42(-2.72%)
Oct 30, 2009	15.51	15.97	15.43	15.50	1,291,772	-0.15(-0.95%)
Oct 29, 2009	15.30	15.69	15.30	15.64	735,445	+0.43(+2.82%)
Oct 28, 2009	15.36	15.39	15.11	15.22	960,459	-0.21(-1.39%)
Oct 27, 2009	15.60	15.65	15.28	15.43	1,289,417	-0.07(-0.43%)
Oct 26, 2009	15.86	16.14	15.49	15.50	1,163,558	-0.40(-2.49%)
Oct 23, 2009	15.83	16.30	15.65	15.89	978,558	-0.12(-0.72%)
Oct 22, 2009	15.87	16.22	15.87	16.01	1,395,949	+0.19(+1.20%)
Oct 21, 2009	16.46	16.60	15.80	15.82	2,170,665	-0.70(-4.25%)
Oct 20, 2009	16.59	16.99	16.45	16.52	1,853,993	-0.40(-2.39%)
Oct 19, 2009	16.82	16.96	16.64	16.93	769,624	+0.25(+1.49%)
Oct 16, 2009	16.88	16.97	16.59	16.68	733,852	-0.25(-1.46%)
Oct 15, 2009	16.74	17.02	16.71	16.93	489,537	+0.02(+0.15%)
Oct 14, 2009	17.26	17.26	16.84	16.90	881,602	-0.24(-1.40%)
Oct 13, 2009	17.27	17.34	17.04	17.14	570,621	-0.17(-1.00%)
Oct 12, 2009	17.30	17.38	17.07	17.31	634,888	+0.27(+1.60%)
Oct 09, 2009	16.90	17.10	16.78	17.04	729,156	+0.17(+1.03%)
Oct 08, 2009	16.68	16.96	16.55	16.87	704,639	+0.31(+1.90%)
Oct 07, 2009	16.82	17.08	16.51	16.55	513,129	-0.38(-2.24%)
Oct 06, 2009	16.80	16.93	16.67	16.93	572,697	+0.26(+1.59%)
Oct 05, 2009	16.60	16.79	16.50	16.67	767,397	+0.19(+1.15%)
Oct 02, 2009	16.59	16.64	16.45	16.48	623,795	-0.12(-0.75%)
Oct 01, 2009	16.88	17.02	16.59	16.60	529,562	-0.32(-1.90%)
Sep 30, 2009	16.97	17.19	16.64	16.93	799,022	-0.10(-0.58%)
Sep 29, 2009	16.92	17.17	16.83	17.02	673,618	+0.11(+0.63%)
Sep 28, 2009	16.72	16.94	16.63	16.92	639,111	+0.34(+2.04%)
Sep 25, 2009	16.45	16.69	16.41	16.58	827,933	+0.02(+0.10%)
Sep 24, 2009	16.70	16.91	16.52	16.56	841,909	-0.12(-0.74%)
Sep 23, 2009	17.36	17.43	16.69	16.69	1,063,177	-0.67(-3.86%)
Sep 22, 2009	17.50	17.89	17.33	17.35	601,787	-0.07(-0.38%)
Sep 21, 2009	17.39	17.56	17.07	17.42	1,382,377	-0.70(-3.87%)
Sep 18, 2009	18.25	18.26	17.76	18.12	1,371,888	-0.11(-0.59%)
Sep 17, 2009	17.69	18.33	17.69	18.23	1,395,381	+0.46(+2.56%)
Sep 16, 2009	17.32	17.84	17.21	17.77	841,928	+0.39(+2.22%)
Sep 15, 2009	17.04	17.46	16.92	17.39	1,658,950	+0.36(+2.13%)
Sep 14, 2009	16.79	17.14	16.67	17.02	577,319	+0.09(+0.54%)
Sep 11, 2009	16.94	17.02	16.73	16.93	897,660	+0.07(+0.39%)
Sep 10, 2009	16.99	17.02	16.76	16.87	613,749	-0.19(-1.11%)
Sep 09, 2009	16.67	17.11	16.48	17.06	1,201,261	+0.35(+2.08%)
Sep 08, 2009	16.83	16.91	16.60	16.71	643,948	+0.06(+0.35%)
Sep 04, 2009	16.61	16.76	16.46	16.65	687,520	-0.03(-0.20%)
Sep 03, 2009	16.66	16.72	16.45	16.69	391,779	+0.19(+1.15%)
Sep 02, 2009	16.69	16.85	16.41	16.50	573,670	-0.19(-1.14%)
Sep 01, 2009	16.82	17.31	16.57	16.69	955,792	-0.16(-0.93%)
Aug 31, 2009	17.13	17.24	16.78	16.84	754,705	-0.33(-1.92%)
Aug 28, 2009	17.56	17.64	17.12	17.17	709,061	-0.27(-1.56%)
Aug 27, 2009	17.55	17.59	17.35	17.45	624,566	-0.12(-0.71%)
Aug 26, 2009	17.54	17.78	17.40	17.57	597,494	-0.08(-0.47%)
Aug 25, 2009	17.54	17.78	17.31	17.65	564,256	+0.16(+0.90%)
Aug 24, 2009	18.11	18.15	17.45	17.50	374,090	-0.52(-2.89%)
Aug 21, 2009	17.91	18.16	17.56	18.02	765,833	+0.36(+2.06%)
Aug 20, 2009	17.55	17.69	17.07	17.65	1,257,628	+1.11(+6.69%)
Aug 19, 2009	16.45	16.69	16.43	16.55	749,692	-0.01(-0.05%)
Aug 18, 2009	16.67	16.74	16.48	16.55	822,259	-0.11(-0.64%)
Aug 17, 2009	16.88	16.90	16.48	16.66	572,503	-0.42(-2.47%)
Aug 14, 2009	17.52	17.56	16.96	17.08	551,223	-0.41(-2.36%)
Aug 13, 2009	17.53	17.64	17.17	17.50	718,099	+0.05(+0.28%)
Aug 12, 2009	17.35	17.73	17.35	17.45	529,353	+0.07(+0.43%)
Aug 11, 2009	17.76	17.83	17.31	17.37	612,894	-0.36(-2.05%)
Aug 10, 2009	17.92	18.13	17.64	17.73	1,102,326	-0.30(-1.65%)
Aug 07, 2009	18.32	18.57	17.97	18.03	925,132	-0.17(-0.95%)
Aug 06, 2009	18.62	19.00	18.17	18.21	1,143,962	-0.34(-1.83%)
Aug 05, 2009	17.51	19.03	17.51	18.54	2,593,369	+1.07(+6.10%)
Aug 04, 2009	17.26	17.76	17.02	17.48	1,526,676	+0.12(+0.67%)
Aug 03, 2009	17.64	17.70	16.74	17.36	2,006,174	-0.07(-0.38%)
Jul 31, 2009	17.77	17.90	17.43	17.43	1,155,275	-0.38(-2.13%)
Jul 30, 2009	18.15	18.25	17.71	17.81	1,670,215	-0.06(-0.32%)
Jul 29, 2009	18.11	18.23	17.77	17.87	1,295,417	-0.30(-1.64%)
Jul 28, 2009	18.54	18.56	17.99	18.16	1,796,177	-0.62(-3.30%)
Jul 27, 2009	18.40	19.13	18.21	18.78	765,298	-0.38(-1.98%)
Jul 24, 2009	19.22	19.62	19.07	19.16	741,789	-0.26(-1.36%)
Jul 23, 2009	19.20	19.48	18.98	19.43	1,595,872	+0.06(+0.30%)
Jul 22, 2009	19.28	19.72	19.16	19.37	754,139	-0.07(-0.34%)
Jul 21, 2009	19.61	19.65	19.08	19.44	585,712	-0.14(-0.72%)
Jul 20, 2009	19.20	19.68	19.05	19.58	616,827	+0.42(+2.20%)
Jul 17, 2009	19.46	19.49	19.02	19.16	702,524	-0.21(-1.11%)
Jul 16, 2009	19.02	19.51	19.02	19.37	751,313	+0.19(+0.99%)
Jul 15, 2009	19.20	19.24	18.64	19.18	679,564	+0.25(+1.31%)
Jul 14, 2009	18.61	18.97	18.30	18.93	479,675	+0.11(+0.57%)
Jul 13, 2009	18.39	18.86	18.01	18.82	679,866	+0.51(+2.80%)
Jul 10, 2009	18.20	18.69	18.01	18.31	435,216	-0.05(-0.27%)
Jul 09, 2009	18.31	18.43	18.01	18.36	524,095	+0.12(+0.68%)
Jul 08, 2009	18.30	18.42	17.90	18.24	536,333	+0.07(+0.41%)
Jul 07, 2009	18.53	18.53	18.16	18.16	493,586	-0.30(-1.61%)
Jul 06, 2009	18.43	18.59	18.17	18.46	491,191	+0.05(+0.27%)
Jul 02, 2009	18.82	19.02	18.25	18.41	668,163	-0.67(-3.51%)
Jul 01, 2009	18.78	19.20	18.61	19.08	702,570	+0.54(+2.90%)
Jun 30, 2009	18.38	18.68	18.22	18.54	664,024	+0.15(+0.81%)
Jun 29, 2009	18.59	18.83	18.10	18.40	563,064	+0.01(+0.04%)
Jun 26, 2009	18.38	18.69	18.28	18.39	1,726,384	-0.05(-0.27%)
Jun 25, 2009	18.18	18.59	18.02	18.44	1,002,055	+0.26(+1.45%)
Jun 24, 2009	18.49	18.61	18.07	18.17	864,314	-0.14(-0.77%)
Jun 23, 2009	18.99	18.99	18.29	18.31	562,239	-0.47(-2.51%)
Jun 22, 2009	19.25	19.25	18.69	18.78	840,134	-0.68(-3.48%)
Jun 19, 2009	20.10	20.17	19.30	19.46	790,450	-0.26(-1.30%)
Jun 18, 2009	19.21	20.06	19.01	19.72	1,047,114	+0.57(+2.98%)
Jun 17, 2009	19.20	19.27	18.85	19.15	1,291,926	-0.02(-0.13%)
Jun 16, 2009	19.87	20.20	19.10	19.17	958,583	-0.77(-3.85%)
Jun 15, 2009	20.11	20.24	19.66	19.94	544,436	-0.40(-1.99%)
Jun 12, 2009	20.28	20.48	19.94	20.34	798,359	-0.12(-0.56%)
Jun 11, 2009	21.40	21.40	20.44	20.46	989,514	-0.82(-3.84%)
Jun 10, 2009	22.07	22.07	20.90	21.28	959,604	-0.59(-2.68%)
Jun 09, 2009	21.87	22.41	21.83	21.86	366,351	-0.07(-0.34%)
Jun 08, 2009	21.91	23.13	21.58	21.94	699,451	-0.74(-3.28%)
Jun 05, 2009	22.72	23.09	22.46	22.68	627,271	+0.12(+0.51%)
Jun 04, 2009	23.07	23.08	22.24	22.57	552,626	-0.43(-1.87%)
Jun 03, 2009	22.80	23.05	22.56	23.00	558,557	-0.07(-0.32%)
Jun 02, 2009	22.41	23.42	22.14	23.07	1,354,812	+0.26(+1.12%)
Jun 01, 2009	22.30	23.01	21.58	22.81	1,198,423	+1.09(+5.02%)
May 29, 2009	21.72	22.05	21.15	21.72	1,038,862	+0.14(+0.65%)
May 28, 2009	21.89	22.30	21.24	21.58	805,200	-0.18(-0.83%)
May 27, 2009	22.30	22.58	21.75	21.77	658,529	-0.64(-2.88%)
May 26, 2009	20.45	22.78	20.45	22.41	1,563,453	+1.69(+8.13%)
May 22, 2009	21.04	21.05	20.52	20.72	538,637	-0.12(-0.56%)
May 21, 2009	20.82	21.20	20.47	20.84	796,655	-0.03(-0.16%)
May 20, 2009	21.19	21.88	20.84	20.87	1,105,568	-0.21(-0.98%)
May 19, 2009	20.33	21.38	20.21	21.08	1,167,825	+0.40(+1.96%)
May 18, 2009	19.50	20.71	19.30	20.68	1,703,593	+1.41(+7.33%)
May 15, 2009	19.48	19.84	19.25	19.26	1,182,760	-0.40(-2.02%)
May 14, 2009	19.58	20.19	18.59	19.66	3,742,445	+1.52(+8.38%)
May 13, 2009	19.23	19.40	18.07	18.14	1,252,246	-1.42(-7.26%)
May 12, 2009	20.11	20.23	18.83	19.56	791,370	-0.40(-2.03%)
May 11, 2009	19.40	20.12	19.40	19.96	1,232,407	+0.39(+1.98%)
May 08, 2009	19.82	20.07	19.16	19.58	796,906	-0.04(-0.21%)
May 07, 2009	20.12	20.13	19.44	19.62	596,028	-0.04(-0.21%)
May 06, 2009	20.51	20.51	19.44	19.66	725,320	-0.47(-2.34%)
May 05, 2009	20.08	20.65	19.90	20.13	776,621	-0.20(-0.97%)
May 04, 2009	20.13	20.44	19.68	20.33	639,781	+0.57(+2.88%)
May 01, 2009	20.25	20.67	19.69	19.76	737,123	-0.55(-2.72%)
Apr 30, 2009	21.06	21.47	20.28	20.31	971,418	-0.61(-2.92%)
Apr 29, 2009	20.65	21.25	20.49	20.92	855,060	+0.74(+3.64%)
Apr 28, 2009	20.15	20.69	20.11	20.19	772,520	-0.26(-1.25%)
Apr 27, 2009	20.65	21.08	20.02	20.44	489,948	-0.65(-3.09%)
Apr 24, 2009	20.60	21.44	20.30	21.10	935,970	+0.79(+3.91%)
Apr 23, 2009	20.15	20.44	19.96	20.30	1,004,249	+0.40(+2.03%)
Apr 22, 2009	19.30	20.28	19.30	19.90	715,312	+0.36(+1.86%)
Apr 21, 2009	19.44	19.66	19.27	19.54	485,192	+0.06(+0.30%)
Apr 20, 2009	20.04	20.44	19.39	19.48	669,312	-1.12(-5.45%)
Apr 17, 2009	20.27	20.82	20.19	20.60	528,526	+0.40(+2.00%)
Apr 16, 2009	19.87	20.39	19.57	20.20	684,854	+0.70(+3.60%)
Apr 15, 2009	20.06	20.06	19.22	19.49	1,187,287	-1.08(-5.26%)
Apr 14, 2009	20.58	20.97	20.37	20.58	530,102	-0.45(-2.12%)
Apr 13, 2009	20.75	21.16	20.66	21.02	563,241	-0.21(-0.97%)
Apr 09, 2009	20.64	21.29	20.57	21.23	937,905	+0.88(+4.30%)
Apr 08, 2009	19.44	20.37	19.44	20.35	548,436	+1.11(+5.75%)
Apr 07, 2009	19.45	19.84	19.20	19.25	376,367	-0.59(-3.00%)
Apr 06, 2009	20.11	20.29	19.55	19.84	464,215	-0.61(-2.99%)
Apr 03, 2009	20.37	20.53	19.85	20.45	681,082	-0.07(-0.36%)
Apr 02, 2009	19.81	20.77	19.26	20.53	958,527	+1.26(+6.56%)
Apr 01, 2009	18.79	19.45	18.63	19.26	656,048	+0.02(+0.13%)
Mar 31, 2009	19.23	19.72	19.02	19.24	628,757	+0.32(+1.70%)
Mar 30, 2009	18.81	19.08	18.47	18.92	432,552	-0.91(-4.58%)
Mar 26, 2009	18.87	19.82	18.87	19.82	913,674	+1.22(+6.57%)
Mar 25, 2009	18.96	19.00	17.85	18.60	682,912	+0.23(+1.26%)
Mar 24, 2009	18.65	18.97	18.26	18.37	634,532	-0.55(-2.88%)
Mar 23, 2009	18.42	19.00	17.65	18.92	739,766	+1.41(+8.07%)
Mar 20, 2009	18.34	18.60	17.26	17.50	811,554	-0.57(-3.15%)
Mar 19, 2009	18.73	18.73	17.85	18.07	621,520	-0.60(-3.23%)
Mar 18, 2009	17.47	18.98	17.35	18.68	1,260,848	+1.16(+6.65%)
Mar 17, 2009	17.02	17.51	16.72	17.51	578,148	+0.48(+2.81%)
Mar 16, 2009	15.41	17.33	15.41	17.03	1,228,511	+0.26(+1.58%)
Mar 13, 2009	16.61	16.85	15.91	16.77	768,143	+0.22(+1.35%)
Mar 12, 2009	15.53	16.62	15.43	16.55	825,218	+0.85(+5.42%)
Mar 11, 2009	15.07	15.86	14.97	15.69	978,093	+0.68(+4.51%)
Mar 10, 2009	14.60	15.06	14.46	15.02	518,968	+0.78(+5.45%)
Mar 09, 2009	14.22	14.73	13.70	14.24	563,897	-0.12(-0.81%)
Mar 06, 2009	14.65	14.82	13.97	14.36	828,329	-0.13(-0.91%)
Mar 05, 2009	14.84	15.20	14.41	14.49	764,914	-0.84(-5.50%)
Mar 04, 2009	14.99	15.58	14.74	15.33	911,351	+0.28(+1.87%)
Mar 02, 2009	15.52	15.76	14.98	15.05	998,037	-1.01(-6.28%)
Feb 27, 2009	15.75	16.36	15.64	16.06	1,169,981	+0.23(+1.46%)
Feb 26, 2009	16.42	16.55	15.73	15.83	806,457	-0.48(-2.94%)
Feb 25, 2009	16.59	16.93	16.02	16.31	872,373	-0.39(-2.33%)
Feb 24, 2009	16.45	16.92	16.21	16.69	942,547	+0.55(+3.38%)
Feb 23, 2009	16.99	17.16	16.01	16.15	1,294,220	-0.77(-4.54%)
Feb 20, 2009	16.52	17.36	16.17	16.92	1,154,561	+0.12(+0.74%)
Feb 19, 2009	17.35	17.50	16.74	16.79	998,268	+0.01(+0.05%)
Feb 18, 2009	18.09	18.16	16.70	16.78	2,146,670	-1.62(-8.80%)
Feb 17, 2009	18.72	18.78	18.22	18.40	1,245,892	-0.62(-3.26%)
Feb 13, 2009	19.15	19.39	18.67	19.02	386,256	-0.20(-1.03%)
Feb 12, 2009	18.68	19.33	18.22	19.22	732,814	+0.74(+4.02%)
Feb 11, 2009	18.52	18.69	18.19	18.48	459,794	+0.12(+0.68%)
Feb 10, 2009	19.06	19.33	18.30	18.35	815,483	-0.77(-4.02%)
Feb 09, 2009	19.30	19.39	18.58	19.12	532,870	-0.37(-1.91%)
Feb 06, 2009	19.14	19.77	19.09	19.49	731,892	+0.27(+1.42%)
Feb 05, 2009	20.28	20.28	18.87	19.22	572,328	+0.14(+0.74%)
Feb 04, 2009	19.50	19.75	18.90	19.08	505,999	-0.42(-2.16%)
Feb 03, 2009	19.08	19.73	18.79	19.50	420,946	+0.55(+2.88%)
Feb 02, 2009	18.42	19.13	18.26	18.96	531,747	+0.30(+1.59%)
Jan 30, 2009	19.38	19.74	18.51	18.66	479,714	-0.59(-3.09%)
Jan 29, 2009	19.21	19.67	18.92	19.25	684,193	-0.28(-1.44%)
Jan 28, 2009	19.02	19.70	19.02	19.54	723,673	+0.56(+2.96%)
Jan 27, 2009	18.81	19.32	18.68	18.97	436,692	+0.14(+0.75%)
Jan 26, 2009	18.80	19.24	18.48	18.83	740,964	+0.01(+0.04%)
Jan 23, 2009	18.24	18.90	17.83	18.82	716,491	+0.32(+1.74%)
Jan 22, 2009	17.17	18.89	16.98	18.50	1,121,061	+0.88(+4.97%)
Jan 21, 2009	17.73	17.85	16.95	17.63	886,456	+0.03(+0.19%)
Jan 20, 2009	18.05	18.07	17.35	17.59	1,320,922	-0.53(-2.92%)
Jan 16, 2009	17.48	18.12	17.17	18.12	715,483	+0.74(+4.28%)
Jan 15, 2009	16.55	17.79	16.21	17.38	712,198	+0.75(+4.52%)
Jan 14, 2009	17.35	17.39	16.28	16.63	890,871	-0.71(-4.10%)
Jan 13, 2009	17.75	17.98	17.15	17.34	590,187	-0.40(-2.28%)
Jan 12, 2009	18.45	18.45	17.56	17.74	494,958	-0.70(-3.81%)
Jan 09, 2009	18.46	18.82	18.31	18.45	604,792	-0.11(-0.58%)
Jan 08, 2009	18.23	18.70	18.23	18.55	493,368	+0.30(+1.63%)
Jan 07, 2009	18.40	18.92	17.96	18.25	550,757	-0.50(-2.64%)
Jan 06, 2009	18.74	19.07	18.67	18.75	754,835	+0.29(+1.57%)
Jan 05, 2009	18.54	18.67	18.16	18.46	758,978	-0.09(-0.49%)
Jan 02, 2009	17.79	18.74	17.77	18.55	543,535	+0.31(+1.67%)
Dec 31, 2008	18.08	18.33	17.69	18.25	0	+0.49(+2.74%)
Dec 30, 2008	17.42	17.78	16.88	17.76	439,421	+0.51(+2.97%)
Dec 29, 2008	17.56	17.63	17.08	17.25	275,132	-0.40(-2.25%)
Dec 26, 2008	17.75	17.91	16.82	17.64	210,621	+0.11(+0.61%)
Dec 24, 2008	17.15	17.63	16.84	17.54	213,325	+0.42(+2.46%)
Dec 23, 2008	17.71	17.78	16.93	17.12	643,382	-0.31(-1.80%)
Dec 22, 2008	18.55	18.55	16.95	17.43	767,020	-1.14(-6.14%)
Dec 19, 2008	18.30	18.84	18.16	18.57	1,862,793	+1.07(+6.09%)
Dec 18, 2008	17.41	17.78	17.21	17.50	809,253	-0.34(-1.90%)
Dec 17, 2008	17.35	18.21	17.14	17.84	774,684	+0.07(+0.37%)
Dec 16, 2008	16.32	18.13	15.77	17.78	962,263	+1.68(+10.47%)

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.