Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.22	13.34	13.20	13.34	6,408	+0.29(+2.22%)
Nov 29, 2010	13.17	13.30	13.05	13.05	4,400	-0.19(-1.44%)
Nov 26, 2010	13.24	13.24	13.24	13.24	100	+0.09(+0.68%)
Nov 24, 2010	13.15	13.15	13.15	13.15	100	+0.06(+0.46%)
Nov 23, 2010	13.09	13.09	13.09	13.09	166	-0.01(-0.08%)
Nov 22, 2010	13.35	13.35	12.94	13.10	4,995	-0.26(-1.95%)
Nov 19, 2010	13.26	13.36	13.26	13.36	3,231	+0.13(+0.98%)
Nov 18, 2010	13.38	13.38	13.02	13.23	4,700	+0.03(+0.23%)
Nov 17, 2010	13.08	13.27	12.95	13.20	1,444	+0.30(+2.33%)
Nov 16, 2010	12.97	13.05	12.87	12.90	5,220	+0.03(+0.23%)
Nov 15, 2010	12.80	13.27	12.80	12.87	4,515	+0.09(+0.70%)
Nov 12, 2010	12.98	13.02	12.78	12.78	4,943	-0.07(-0.54%)
Nov 11, 2010	12.95	12.95	12.85	12.85	6,564	-0.06(-0.48%)
Nov 10, 2010	13.04	13.04	12.78	12.91	12,493	-0.14(-1.10%)
Nov 09, 2010	13.09	13.32	13.04	13.06	4,188	+0.02(+0.12%)
Nov 08, 2010	13.30	13.38	13.04	13.04	5,775	-0.31(-2.32%)
Nov 05, 2010	13.38	13.40	13.30	13.35	1,501	-0.09(-0.67%)
Nov 04, 2010	13.30	13.44	13.30	13.44	4,056	+0.14(+1.05%)
Nov 03, 2010	13.36	13.46	13.30	13.30	4,454	-0.17(-1.26%)
Nov 02, 2010	13.49	13.87	13.46	13.47	5,800	-0.19(-1.43%)
Nov 01, 2010	13.66	13.66	13.66	13.66	160	+0.01(+0.11%)
Oct 29, 2010	13.52	13.65	13.52	13.65	1,740	+0.19(+1.41%)
Oct 28, 2010	13.46	13.61	13.46	13.46	2,335	+0.05(+0.37%)
Oct 27, 2010	13.70	13.70	13.38	13.41	15,680	-0.79(-5.56%)
Oct 25, 2010	14.20	14.20	14.20	14.20	1,000	+0.05(+0.35%)
Oct 22, 2010	14.09	14.15	14.09	14.15	454	+0.02(+0.14%)
Oct 21, 2010	14.13	14.13	14.13	14.13	100	+0.05(+0.36%)
Oct 20, 2010	14.02	14.08	14.02	14.08	5,336	+0.08(+0.57%)
Oct 19, 2010	13.91	14.00	13.90	14.00	1,106	+0.07(+0.50%)
Oct 18, 2010	13.86	13.93	13.86	13.93	445	+0.06(+0.43%)
Oct 15, 2010	13.90	13.94	13.87	13.87	2,236	-0.11(-0.79%)
Oct 14, 2010	13.98	13.98	13.98	13.98	100	-0.04(-0.29%)
Oct 13, 2010	13.97	14.05	13.97	14.02	2,200	+0.05(+0.36%)
Oct 12, 2010	13.77	14.13	13.77	13.97	3,044	+0.20(+1.45%)
Oct 11, 2010	13.77	13.77	13.77	13.77	100	-0.05(-0.36%)
Oct 08, 2010	13.82	13.82	13.61	13.82	2,454	+0.08(+0.58%)
Oct 07, 2010	13.88	13.88	13.58	13.74	2,300	-0.24(-1.72%)
Oct 06, 2010	13.87	13.98	13.87	13.98	901	+0.18(+1.30%)
Oct 05, 2010	13.80	13.85	13.77	13.80	3,678	+0.00(+0.00%)
Oct 04, 2010	13.95	13.95	13.68	13.80	9,177	-0.30(-2.13%)
Oct 01, 2010	14.10	14.10	14.10	14.10	200	+0.00(+0.00%)
Sep 30, 2010	14.08	14.49	14.08	14.10	2,617	+0.11(+0.79%)
Sep 29, 2010	14.23	14.23	13.91	13.99	6,864	-0.22(-1.55%)
Sep 28, 2010	14.25	14.25	14.21	14.21	2,643	-0.04(-0.28%)
Sep 27, 2010	14.38	14.38	14.25	14.25	698	-0.05(-0.35%)
Sep 24, 2010	14.60	14.60	14.30	14.30	10,887	-0.15(-1.04%)
Sep 23, 2010	14.63	14.63	14.37	14.45	10,990	-0.05(-0.34%)
Sep 22, 2010	14.42	14.57	14.42	14.50	3,920	+0.11(+0.76%)
Sep 21, 2010	14.41	14.46	14.39	14.39	2,650	-0.03(-0.21%)
Sep 20, 2010	14.50	14.50	14.38	14.42	2,314	-0.04(-0.28%)
Sep 17, 2010	14.46	14.50	14.46	14.46	900	+0.42(+2.99%)
Sep 15, 2010	14.08	14.08	14.04	14.04	4,107	-0.04(-0.28%)
Sep 14, 2010	14.08	14.13	14.08	14.08	1,700	+0.05(+0.36%)
Sep 13, 2010	14.02	14.03	14.02	14.03	313	+0.05(+0.36%)
Sep 10, 2010	13.95	13.98	13.95	13.98	8,195	+0.07(+0.50%)
Sep 09, 2010	13.82	13.91	13.82	13.91	4,346	+0.09(+0.65%)
Sep 08, 2010	13.82	13.82	13.82	13.82	300	+0.03(+0.19%)
Sep 07, 2010	13.70	13.82	13.70	13.79	3,677	+0.11(+0.83%)
Sep 03, 2010	13.63	13.68	13.63	13.68	550	+0.10(+0.74%)
Sep 02, 2010	13.57	13.58	13.57	13.58	200	+0.06(+0.44%)
Sep 01, 2010	13.52	13.52	13.52	13.52	100	+0.07(+0.49%)
Aug 31, 2010	13.47	13.49	13.43	13.45	3,658	+0.13(+1.01%)
Aug 30, 2010	13.57	13.57	13.31	13.32	2,937	-0.26(-1.91%)
Aug 27, 2010	13.58	13.79	13.40	13.58	6,084	+0.18(+1.34%)
Aug 25, 2010	13.40	13.40	13.40	13.40	1,000	+0.00(+0.00%)
Aug 24, 2010	13.40	13.40	13.40	13.40	596	+0.01(+0.07%)
Aug 23, 2010	13.72	13.72	13.31	13.39	7,456	-0.13(-0.96%)
Aug 20, 2010	13.49	13.52	13.44	13.52	1,000	-0.09(-0.66%)
Aug 19, 2010	13.59	13.61	13.58	13.61	1,870	+0.05(+0.37%)
Aug 18, 2010	13.50	13.56	13.50	13.56	1,600	+0.06(+0.44%)
Aug 17, 2010	13.39	13.50	13.39	13.50	3,191	+0.11(+0.82%)
Aug 16, 2010	13.39	13.39	13.39	13.39	613	+0.03(+0.21%)
Aug 13, 2010	13.36	13.36	13.35	13.36	200	+0.01(+0.09%)
Aug 12, 2010	13.35	13.35	13.35	13.35	1,884	+0.06(+0.45%)
Aug 09, 2010	13.29	13.29	13.29	13.29	3,700	+0.00(+0.00%)
Aug 06, 2010	13.29	13.29	13.09	13.29	5,450	+0.22(+1.68%)
Aug 05, 2010	13.02	13.22	13.01	13.07	5,140	-0.05(-0.38%)
Aug 04, 2010	13.07	13.15	13.01	13.12	8,000	+0.02(+0.15%)
Aug 03, 2010	13.23	13.25	13.10	13.10	3,800	-0.02(-0.15%)
Aug 02, 2010	13.59	13.59	13.12	13.12	41,312	-0.47(-3.46%)
Jul 30, 2010	13.59	13.59	13.55	13.59	1,550	+0.03(+0.24%)
Jul 29, 2010	13.59	13.59	13.55	13.56	5,440	-0.02(-0.16%)
Jul 28, 2010	13.57	13.58	13.53	13.58	549	-0.05(-0.37%)
Jul 27, 2010	13.63	13.63	13.63	13.63	500	-0.12(-0.87%)
Jul 23, 2010	13.75	13.75	13.75	13.75	200	+0.00(+0.00%)
Jul 22, 2010	13.71	13.75	13.71	13.75	700	+0.07(+0.51%)
Jul 21, 2010	13.75	13.75	13.22	13.68	4,951	-0.16(-1.16%)
Jul 20, 2010	13.67	13.84	13.67	13.84	1,800	+0.24(+1.76%)
Jul 14, 2010	13.45	13.60	13.60	13.60	1,600	+0.10(+0.74%)
Jul 13, 2010	13.50	13.50	13.50	13.50	2,415	+0.05(+0.37%)
Jul 12, 2010	13.50	13.50	13.45	13.45	500	-0.05(-0.37%)
Jul 08, 2010	13.50	13.50	13.50	13.50	100	+0.00(+0.00%)
Jul 07, 2010	13.53	13.53	13.45	13.50	1,250	-0.12(-0.88%)
Jul 06, 2010	13.10	13.69	13.09	13.62	5,903	+0.43(+3.24%)
Jul 02, 2010	13.19	13.21	13.13	13.19	2,000	+0.10(+0.78%)
Jul 01, 2010	13.09	13.35	13.09	13.09	4,135	-0.02(-0.15%)
Jun 30, 2010	13.30	13.30	13.09	13.11	2,409	-0.09(-0.70%)
Jun 29, 2010	13.39	13.39	13.11	13.20	4,499	-0.13(-0.96%)
Jun 24, 2010	13.33	13.33	13.33	13.33	700	+0.07(+0.53%)
Jun 23, 2010	13.18	13.26	13.17	13.26	2,595	+0.17(+1.30%)
Jun 22, 2010	13.10	13.18	13.09	13.09	2,034	-0.09(-0.68%)
Jun 21, 2010	13.36	13.36	13.18	13.18	2,000	-0.27(-2.01%)
Jun 18, 2010	13.45	13.45	13.42	13.45	3,200	+0.02(+0.15%)
Jun 17, 2010	13.15	13.43	13.15	13.43	4,300	+0.35(+2.68%)
Jun 16, 2010	13.14	13.15	12.98	13.08	3,800	-0.07(-0.53%)
Jun 15, 2010	13.18	13.18	13.01	13.15	3,050	-0.05(-0.38%)
Jun 14, 2010	13.32	13.32	13.18	13.20	1,550	-0.12(-0.90%)
Jun 11, 2010	13.32	13.32	13.32	13.32	200	+0.01(+0.08%)
Jun 10, 2010	13.31	13.31	13.31	13.31	100	+0.13(+0.99%)
Jun 09, 2010	13.32	13.32	13.10	13.18	5,200	-0.22(-1.64%)
Jun 08, 2010	13.36	13.40	13.36	13.40	200	+0.07(+0.53%)
Jun 07, 2010	13.42	13.42	13.33	13.33	400	-0.06(-0.45%)
Jun 04, 2010	13.39	13.39	13.39	13.39	200	+0.02(+0.15%)
Jun 03, 2010	13.70	13.70	13.25	13.37	2,700	-0.09(-0.67%)
Jun 02, 2010	13.45	13.47	13.45	13.46	1,004	+0.11(+0.82%)
Jun 01, 2010	13.35	13.35	13.35	13.35	100	+0.05(+0.38%)
May 28, 2010	13.30	13.30	13.23	13.30	4,045	+0.15(+1.14%)
May 27, 2010	13.15	13.15	13.15	13.15	200	+0.12(+0.92%)
May 26, 2010	13.20	13.20	13.03	13.03	500	-0.13(-0.99%)
May 25, 2010	13.09	13.16	13.09	13.16	300	+0.21(+1.62%)
May 24, 2010	12.83	13.09	12.83	12.95	1,934	+0.05(+0.39%)
May 21, 2010	12.90	12.90	12.82	12.90	1,560	-0.12(-0.92%)
May 20, 2010	13.45	13.45	12.90	13.02	4,442	-0.33(-2.47%)
May 19, 2010	13.35	13.35	13.03	13.35	3,880	+0.17(+1.29%)
May 18, 2010	13.11	13.18	13.11	13.18	400	+0.08(+0.61%)
May 17, 2010	13.10	13.10	13.10	13.10	1,400	+0.00(+0.00%)
May 14, 2010	13.10	13.34	13.10	13.10	8,409	+0.00(+0.00%)
May 13, 2010	13.21	13.21	13.10	13.10	4,500	-0.19(-1.43%)
May 12, 2010	13.45	13.45	13.21	13.29	2,800	-0.16(-1.19%)
May 11, 2010	13.56	13.56	13.45	13.45	2,044	-0.05(-0.37%)
May 10, 2010	13.50	13.50	13.47	13.50	1,643	+0.23(+1.73%)
May 07, 2010	13.48	13.48	13.27	13.27	1,385	-0.07(-0.52%)
May 06, 2010	13.34	13.34	13.30	13.34	2,500	+0.04(+0.30%)
May 05, 2010	13.39	13.39	13.10	13.30	4,050	-0.06(-0.45%)
May 04, 2010	13.35	13.36	13.32	13.36	1,200	+0.00(+0.00%)
May 03, 2010	13.24	13.36	13.24	13.36	2,223	+0.18(+1.37%)
Apr 30, 2010	13.35	13.35	13.18	13.18	2,453	-0.16(-1.21%)
Apr 29, 2010	13.35	13.35	13.34	13.34	950	+0.03(+0.24%)
Apr 28, 2010	13.31	13.31	13.31	13.31	100	-0.01(-0.08%)
Apr 27, 2010	13.11	14.25	13.11	13.32	5,400	+0.18(+1.37%)
Apr 26, 2010	13.16	13.16	13.12	13.14	1,100	-0.03(-0.23%)
Apr 23, 2010	13.17	13.18	13.16	13.17	1,892	+0.01(+0.08%)
Apr 22, 2010	12.93	13.17	12.93	13.16	2,100	+0.18(+1.39%)
Apr 20, 2010	12.98	12.98	12.98	12.98	0	-0.08(-0.61%)
Apr 19, 2010	12.88	13.30	12.87	13.06	4,300	+0.18(+1.40%)
Apr 16, 2010	12.85	12.90	12.80	12.88	5,060	+0.02(+0.15%)
Apr 15, 2010	12.86	12.90	12.86	12.86	1,800	+0.00(+0.00%)
Apr 14, 2010	12.89	12.89	12.83	12.86	1,500	+0.02(+0.16%)
Apr 13, 2010	12.93	13.00	12.84	12.84	9,889	-0.14(-1.08%)
Apr 12, 2010	12.98	12.98	12.98	12.98	200	+0.00(+0.00%)
Apr 09, 2010	12.97	12.98	12.97	12.98	700	+0.03(+0.23%)
Apr 08, 2010	13.05	13.05	12.90	12.95	5,100	-0.11(-0.84%)
Apr 07, 2010	13.16	13.20	13.06	13.06	2,750	-0.20(-1.51%)
Apr 06, 2010	12.94	13.42	12.93	13.26	12,885	-0.15(-1.12%)
Apr 05, 2010	13.41	13.41	13.41	13.41	580	+0.06(+0.45%)
Apr 01, 2010	13.45	13.35	13.35	13.35	5,600	-0.09(-0.67%)
Mar 31, 2010	13.39	13.44	13.35	13.44	1,850	+0.08(+0.61%)
Mar 30, 2010	13.32	13.36	13.32	13.36	1,206	+0.11(+0.82%)
Mar 29, 2010	13.15	13.27	13.15	13.25	1,700	-0.09(-0.67%)
Mar 26, 2010	13.10	13.34	13.10	13.34	5,000	+0.24(+1.83%)
Mar 25, 2010	13.24	13.25	12.93	13.10	7,490	-0.06(-0.43%)
Mar 24, 2010	13.09	13.22	13.01	13.16	12,121	+0.11(+0.82%)
Mar 23, 2010	13.00	13.05	12.95	13.05	11,400	+0.05(+0.38%)
Mar 22, 2010	13.00	13.00	12.92	13.00	1,323	+0.00(+0.00%)
Mar 19, 2010	13.00	13.00	13.00	13.00	555	+0.04(+0.31%)
Mar 18, 2010	12.96	12.97	12.96	12.96	1,800	+0.06(+0.47%)
Mar 17, 2010	12.83	12.92	12.83	12.90	3,002	+0.16(+1.26%)
Mar 16, 2010	12.81	12.81	12.73	12.74	5,453	-0.13(-1.01%)
Mar 15, 2010	12.88	12.88	12.78	12.87	2,150	-0.02(-0.16%)
Mar 12, 2010	12.96	12.96	12.77	12.89	5,600	-0.11(-0.85%)
Mar 11, 2010	13.01	13.01	13.00	13.00	800	-0.05(-0.38%)
Mar 10, 2010	13.10	13.10	12.97	13.05	2,450	-0.05(-0.38%)
Mar 09, 2010	13.20	13.20	13.10	13.10	620	-0.08(-0.61%)
Mar 08, 2010	13.20	13.20	13.18	13.18	1,476	-0.02(-0.15%)
Mar 05, 2010	13.25	13.25	13.20	13.20	400	-0.02(-0.15%)
Mar 04, 2010	13.35	13.35	13.22	13.22	5,440	-0.23(-1.71%)
Mar 03, 2010	13.45	13.45	13.45	13.45	122	+0.05(+0.37%)
Mar 02, 2010	13.47	13.47	13.40	13.40	1,000	-0.10(-0.76%)
Mar 01, 2010	13.57	13.57	13.50	13.50	1,928	+0.15(+1.15%)
Feb 26, 2010	13.10	13.35	13.06	13.35	2,016	+0.35(+2.69%)
Feb 25, 2010	13.20	13.20	12.96	13.00	2,973	-0.24(-1.82%)
Feb 24, 2010	13.33	14.33	13.10	13.24	8,458	-0.01(-0.07%)
Feb 23, 2010	13.33	13.33	13.25	13.25	3,380	-0.06(-0.45%)
Feb 22, 2010	13.28	13.31	12.88	13.31	10,110	+0.01(+0.08%)
Feb 19, 2010	13.23	13.30	13.20	13.30	2,375	+0.07(+0.53%)
Feb 18, 2010	13.44	13.44	13.06	13.23	3,778	+0.17(+1.30%)
Feb 17, 2010	12.90	13.50	12.84	13.06	6,676	+0.10(+0.74%)
Feb 16, 2010	12.95	12.96	12.94	12.96	850	+0.06(+0.43%)
Feb 12, 2010	12.95	12.91	12.91	12.91	400	+0.01(+0.07%)
Feb 11, 2010	13.09	13.09	12.84	12.90	1,812	-0.05(-0.39%)
Feb 10, 2010	12.95	12.95	12.95	12.95	300	+0.03(+0.24%)
Feb 09, 2010	12.82	12.92	12.82	12.92	700	+0.17(+1.32%)
Feb 08, 2010	12.75	12.76	12.75	12.75	3,170	+0.00(+0.00%)
Feb 05, 2010	12.43	12.77	12.28	12.75	11,021	+0.08(+0.63%)
Feb 04, 2010	12.70	12.80	12.67	12.67	3,174	+0.07(+0.55%)
Feb 03, 2010	12.84	12.87	12.60	12.60	7,706	-0.17(-1.33%)
Feb 02, 2010	12.64	12.85	12.63	12.77	1,800	+0.14(+1.11%)
Feb 01, 2010	12.81	12.85	12.63	12.63	5,013	-0.18(-1.41%)
Jan 29, 2010	12.84	12.84	12.68	12.81	1,391	-0.03(-0.21%)
Jan 28, 2010	12.84	12.84	12.84	12.84	889	-0.00(-0.02%)
Jan 27, 2010	12.84	12.84	12.84	12.84	290	+0.02(+0.16%)
Jan 26, 2010	12.82	12.82	12.82	12.82	100	-0.03(-0.22%)
Jan 25, 2010	12.83	12.85	12.83	12.85	718	+0.15(+1.17%)
Jan 22, 2010	12.82	12.82	12.70	12.70	400	-0.09(-0.70%)
Jan 21, 2010	13.03	13.10	12.79	12.79	2,494	-0.19(-1.46%)
Jan 20, 2010	12.85	12.98	12.85	12.98	1,200	+0.09(+0.70%)
Jan 19, 2010	12.98	12.98	12.69	12.89	7,575	-0.12(-0.92%)
Jan 15, 2010	12.99	13.01	13.01	13.01	6,100	+0.17(+1.32%)
Jan 14, 2010	12.54	12.96	12.54	12.84	8,470	+0.36(+2.88%)
Jan 13, 2010	12.65	12.65	12.48	12.48	2,000	-0.11(-0.87%)
Jan 12, 2010	12.57	12.59	12.57	12.59	1,450	+0.06(+0.47%)
Jan 11, 2010	12.46	12.57	12.46	12.53	1,050	+0.14(+1.13%)
Jan 08, 2010	12.33	12.39	12.33	12.39	1,699	-0.01(-0.08%)
Jan 07, 2010	12.38	12.45	12.38	12.40	2,100	+0.03(+0.24%)
Jan 06, 2010	12.44	12.46	12.30	12.37	3,041	-0.09(-0.72%)
Jan 05, 2010	12.21	12.46	12.21	12.46	2,275	+0.23(+1.88%)
Jan 04, 2010	12.36	12.36	12.23	12.23	4,585	-0.07(-0.57%)
Dec 31, 2009	12.34	12.30	12.30	12.30	800	+0.00(+0.00%)
Dec 30, 2009	12.40	12.40	12.21	12.30	10,240	-0.13(-1.05%)
Dec 29, 2009	12.35	12.70	12.35	12.43	3,400	+0.13(+1.06%)
Dec 28, 2009	12.30	12.39	12.28	12.30	5,106	-0.10(-0.81%)
Dec 24, 2009	12.30	12.45	12.28	12.40	3,569	+0.14(+1.14%)
Dec 23, 2009	12.76	12.76	12.26	12.26	18,344	-0.54(-4.22%)
Dec 22, 2009	12.98	12.98	12.63	12.80	3,200	-0.16(-1.23%)
Dec 21, 2009	12.91	12.96	12.73	12.96	1,000	-0.03(-0.23%)
Dec 18, 2009	12.99	12.99	12.99	12.99	100	-0.01(-0.08%)
Dec 17, 2009	12.76	13.00	12.76	13.00	1,908	+0.28(+2.20%)
Dec 16, 2009	12.76	12.80	12.72	12.72	1,475	+0.02(+0.16%)
Dec 15, 2009	12.66	12.70	12.66	12.70	450	+0.06(+0.47%)
Dec 14, 2009	12.85	12.85	12.64	12.64	1,100	-0.21(-1.63%)
Dec 11, 2009	13.15	13.15	12.74	12.85	3,607	-0.06(-0.46%)
Dec 10, 2009	13.41	13.42	12.70	12.91	12,643	-0.48(-3.58%)
Dec 09, 2009	13.75	13.75	13.39	13.39	6,104	-0.39(-2.83%)
Dec 08, 2009	13.69	13.78	13.58	13.78	3,240	+0.05(+0.34%)
Dec 07, 2009	13.70	13.75	13.61	13.73	4,727	+0.04(+0.32%)
Dec 04, 2009	13.81	13.82	13.57	13.69	4,200	-0.13(-0.94%)
Dec 03, 2009	13.83	13.83	13.40	13.82	4,464	+0.00(+0.00%)
Dec 02, 2009	13.45	13.82	13.40	13.82	4,744	+0.32(+2.37%)

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.