Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.38	11.44	11.36	11.37	58,715	+0.01(+0.05%)
Dec 29, 2011	11.39	11.47	11.35	11.36	39,666	+0.02(+0.14%)
Dec 28, 2011	11.39	11.39	11.35	11.35	15,715	+0.01(+0.10%)
Dec 27, 2011	11.36	11.41	11.34	11.34	26,643	-0.05(-0.43%)
Dec 23, 2011	11.41	11.41	11.36	11.39	26,185	+0.00(+0.00%)
Dec 21, 2011	11.41	11.41	11.36	11.39	26,808	+0.00(+0.00%)
Dec 20, 2011	11.39	11.41	11.39	11.39	27,597	-0.03(-0.24%)
Dec 19, 2011	11.41	11.41	11.37	11.41	10,209	+0.03(+0.29%)
Dec 16, 2011	11.39	11.39	11.37	11.38	14,341	-0.03(-0.28%)
Dec 15, 2011	11.40	11.41	11.37	11.41	14,605	+0.00(+0.00%)
Dec 14, 2011	11.40	11.48	11.39	11.41	29,230	-0.08(-0.66%)
Dec 13, 2011	11.42	11.49	11.38	11.49	7,188	+0.11(+1.00%)
Dec 12, 2011	11.37	11.41	11.36	11.37	15,992	+0.02(+0.14%)
Dec 09, 2011	11.36	11.44	11.36	11.36	39,359	+0.00(+0.00%)
Dec 08, 2011	11.36	11.41	11.33	11.36	32,428	-0.01(-0.05%)
Dec 07, 2011	11.30	11.42	11.30	11.36	29,568	+0.01(+0.10%)
Dec 06, 2011	11.22	11.49	11.22	11.35	138,707	+1.03(+10.01%)
Dec 05, 2011	10.41	10.41	10.32	10.32	8,639	-0.01(-0.10%)
Dec 02, 2011	10.37	10.37	10.33	10.33	5,768	+0.03(+0.26%)
Dec 01, 2011	10.28	10.37	10.28	10.30	1,525	-0.05(-0.52%)
Nov 30, 2011	10.37	10.37	10.28	10.36	5,454	+0.03(+0.26%)
Nov 28, 2011	10.33	10.33	10.33	10.33	4,622	+0.06(+0.58%)
Nov 25, 2011	10.20	10.27	10.20	10.27	924	+0.02(+0.21%)
Nov 23, 2011	10.33	10.33	10.23	10.25	5,916	+0.06(+0.58%)
Nov 22, 2011	10.16	10.28	10.15	10.19	13,330	-0.08(-0.77%)
Nov 21, 2011	10.22	10.27	10.22	10.27	2,449	+0.06(+0.56%)
Nov 18, 2011	10.29	10.29	10.17	10.21	2,588	-0.06(-0.63%)
Nov 17, 2011	10.37	10.37	10.21	10.28	970	+0.08(+0.74%)
Nov 16, 2011	10.36	10.36	10.18	10.20	15,724	-0.20(-1.92%)
Nov 14, 2011	10.32	10.40	10.40	10.40	1,663	-0.01(-0.10%)
Nov 11, 2011	10.29	10.41	10.29	10.41	10,211	+0.00(+0.00%)
Nov 10, 2011	10.39	10.41	10.17	10.41	1,967	+0.18(+1.80%)
Nov 09, 2011	10.19	10.28	10.18	10.23	1,479	-0.04(-0.37%)
Nov 08, 2011	10.20	10.44	10.18	10.27	2,231	-0.01(-0.11%)
Nov 07, 2011	10.20	10.40	10.20	10.28	3,779	-0.12(-1.14%)
Nov 04, 2011	10.43	10.43	10.35	10.40	2,403	+0.04(+0.36%)
Nov 03, 2011	10.42	10.44	10.23	10.36	35,497	+0.10(+1.00%)
Nov 02, 2011	10.40	10.50	10.15	10.26	52,649	-0.11(-1.11%)
Oct 28, 2011	10.16	10.37	10.37	10.37	1,848	+0.20(+1.98%)
Oct 27, 2011	10.41	10.41	10.15	10.17	6,008	-0.02(-0.21%)
Oct 26, 2011	10.10	10.26	10.09	10.19	8,935	-0.03(-0.32%)
Oct 25, 2011	10.19	10.38	10.14	10.22	22,618	-0.10(-0.94%)
Oct 24, 2011	10.28	10.32	10.09	10.32	54,145	+0.10(+1.01%)
Oct 21, 2011	10.24	10.28	10.08	10.22	35,954	-0.17(-1.65%)
Oct 19, 2011	10.39	10.39	10.39	10.39	0	+0.01(+0.14%)
Oct 18, 2011	10.27	10.39	10.27	10.37	2,934	+0.06(+0.63%)
Oct 17, 2011	10.40	10.41	10.28	10.31	10,547	+0.00(+0.00%)
Oct 14, 2011	10.33	10.41	10.31	10.31	1,944	+0.05(+0.53%)
Oct 13, 2011	10.14	10.41	10.14	10.26	9,495	+0.11(+1.07%)
Oct 12, 2011	10.09	10.18	10.09	10.15	6,470	+0.06(+0.59%)
Oct 11, 2011	10.08	10.09	10.08	10.09	1,663	+0.01(+0.05%)
Oct 10, 2011	10.13	10.22	10.08	10.08	739	+0.13(+1.30%)
Oct 07, 2011	10.04	10.08	9.909	9.952	3,862	-0.18(-1.76%)
Oct 06, 2011	10.17	10.24	10.05	10.13	7,580	+0.06(+0.59%)
Oct 05, 2011	10.27	10.27	10.06	10.07	45,666	-0.10(-0.96%)
Oct 04, 2011	10.22	10.22	10.14	10.17	39,685	-0.03(-0.32%)
Oct 03, 2011	10.22	10.26	10.19	10.20	15,615	-0.08(-0.73%)
Sep 30, 2011	10.17	10.28	10.17	10.28	2,342	+0.02(+0.21%)
Sep 29, 2011	10.28	10.28	10.14	10.26	11,949	-0.02(-0.16%)
Sep 28, 2011	10.28	10.28	10.22	10.27	3,250	-0.01(-0.05%)
Sep 27, 2011	10.28	10.28	10.17	10.28	3,682	+0.03(+0.26%)
Sep 26, 2011	10.18	10.28	10.17	10.25	7,552	-0.02(-0.21%)
Sep 23, 2011	10.27	10.28	10.20	10.27	3,290	+0.06(+0.58%)
Sep 22, 2011	10.17	10.28	10.17	10.21	2,727	-0.05(-0.53%)
Sep 21, 2011	10.24	10.27	10.24	10.27	15,149	+0.03(+0.26%)
Sep 20, 2011	10.27	10.28	10.24	10.24	7,798	-0.03(-0.26%)
Sep 19, 2011	10.17	10.28	10.17	10.27	7,972	-0.01(-0.05%)
Sep 16, 2011	10.27	10.28	10.27	10.27	7,949	+0.01(+0.11%)
Sep 15, 2011	10.08	10.37	10.08	10.26	13,237	+0.09(+0.85%)
Sep 14, 2011	10.22	10.28	10.17	10.17	5,518	-0.11(-1.05%)
Sep 13, 2011	10.25	10.29	10.24	10.28	2,773	+0.18(+1.77%)
Sep 12, 2011	10.26	10.40	10.10	10.10	25,560	-0.05(-0.48%)
Sep 09, 2011	10.03	10.15	10.03	10.15	2,691	+0.01(+0.11%)
Sep 07, 2011	10.14	10.14	10.14	10.14	0	-0.03(-0.27%)
Sep 02, 2011	10.29	10.17	10.17	10.17	1,109	-0.19(-1.83%)
Sep 01, 2011	10.28	10.36	10.28	10.36	1,027	+0.10(+0.95%)
Aug 31, 2011	10.33	10.41	10.26	10.26	1,186	-0.03(-0.32%)
Aug 30, 2011	10.38	10.38	10.29	10.29	2,403	-0.17(-1.65%)
Aug 29, 2011	10.36	10.49	10.29	10.47	1,305	+0.19(+1.84%)
Aug 26, 2011	10.18	10.33	10.18	10.28	11,692	+0.15(+1.44%)
Aug 25, 2011	10.15	10.18	10.13	10.13	2,000	-0.09(-0.90%)
Aug 24, 2011	10.28	10.28	10.13	10.22	4,470	+0.13(+1.27%)
Aug 23, 2011	10.06	10.26	10.04	10.09	3,509	-0.18(-1.72%)
Aug 22, 2011	10.17	10.28	10.17	10.27	5,546	+0.11(+1.06%)
Aug 19, 2011	10.10	10.27	10.10	10.16	4,106	-0.10(-1.00%)
Aug 18, 2011	10.13	10.27	10.05	10.27	6,378	+0.12(+1.17%)
Aug 17, 2011	10.03	10.15	10.03	10.15	739	+0.03(+0.27%)
Aug 16, 2011	10.03	10.28	10.03	10.12	2,218	+0.01(+0.05%)
Aug 15, 2011	10.27	10.27	9.914	10.11	3,265	-0.06(-0.58%)
Aug 12, 2011	10.53	10.53	10.17	10.17	554	-0.12(-1.21%)
Aug 10, 2011	10.25	10.30	10.30	10.30	10,353	-0.08(-0.73%)
Aug 09, 2011	10.19	10.51	9.979	10.37	6,221	+0.50(+5.10%)
Aug 08, 2011	9.676	10.54	9.676	9.871	19,120	-0.30(-2.93%)
Aug 05, 2011	10.11	10.18	10.11	10.17	3,974	-0.04(-0.37%)
Aug 04, 2011	10.16	10.28	10.11	10.21	17,922	-0.07(-0.68%)
Aug 03, 2011	10.16	10.28	10.16	10.28	5,030	+0.09(+0.85%)
Aug 02, 2011	10.28	10.38	10.16	10.19	9,432	-0.15(-1.46%)
Aug 01, 2011	10.22	10.54	10.22	10.34	13,398	+0.17(+1.65%)
Jul 29, 2011	9.783	10.30	9.783	10.17	6,204	-0.13(-1.26%)
Jul 28, 2011	10.28	10.34	10.25	10.30	27,028	+0.00(+0.00%)
Jul 27, 2011	10.30	10.33	10.23	10.30	8,462	+0.00(+0.00%)
Jul 26, 2011	10.29	10.38	10.28	10.30	9,253	-0.01(-0.05%)
Jul 25, 2011	10.27	10.31	10.27	10.31	2,018	-0.02(-0.21%)
Jul 22, 2011	10.28	10.33	10.26	10.33	4,666	+0.02(+0.16%)
Jul 21, 2011	10.33	10.33	10.23	10.31	2,333	-0.02(-0.16%)
Jul 20, 2011	10.33	10.33	10.17	10.33	16,199	+0.05(+0.53%)
Jul 19, 2011	10.30	10.38	10.28	10.28	12,091	-0.11(-1.04%)
Jul 18, 2011	10.54	10.54	10.30	10.38	2,126	-0.06(-0.57%)
Jul 15, 2011	10.29	10.53	10.28	10.44	10,649	+0.14(+1.31%)
Jul 14, 2011	10.33	10.33	10.31	10.31	1,617	+0.03(+0.32%)
Jul 13, 2011	10.35	10.35	10.28	10.28	3,790	-0.03(-0.26%)
Jul 12, 2011	10.28	10.30	10.28	10.30	3,235	+0.02(+0.24%)
Jul 11, 2011	10.29	10.30	10.28	10.28	6,001	-0.05(-0.44%)
Jul 08, 2011	10.50	10.50	10.28	10.32	4,816	+0.04(+0.36%)
Jul 07, 2011	10.28	10.34	10.28	10.29	2,588	+0.12(+1.17%)
Jul 06, 2011	10.07	10.25	9.968	10.17	9,205	+0.13(+1.26%)
Jul 05, 2011	10.13	10.54	10.04	10.04	8,983	-0.03(-0.26%)
Jul 01, 2011	10.05	10.07	10.05	10.07	831	-0.15(-1.45%)
Jun 30, 2011	10.07	10.22	10.07	10.22	4,810	+0.19(+1.93%)
Jun 29, 2011	10.18	10.27	9.995	10.02	44,647	-0.17(-1.69%)
Jun 28, 2011	10.11	10.20	10.11	10.20	16,402	+0.11(+1.07%)
Jun 27, 2011	10.06	10.10	9.995	10.09	4,525	+0.08(+0.81%)
Jun 24, 2011	10.01	10.03	9.901	10.01	64,319	+0.12(+1.25%)
Jun 23, 2011	9.812	9.931	9.812	9.882	5,041	-0.03(-0.32%)
Jun 22, 2011	9.914	9.952	9.887	9.914	8,695	-0.03(-0.27%)
Jun 21, 2011	9.941	9.941	9.704	9.941	2,564	+0.07(+0.71%)
Jun 20, 2011	9.711	9.876	9.660	9.871	7,813	-0.04(-0.44%)
Jun 17, 2011	9.655	9.914	9.568	9.914	13,463	+0.23(+2.40%)
Jun 16, 2011	9.714	9.714	9.682	9.682	8,874	+0.04(+0.39%)
Jun 15, 2011	9.536	9.752	9.536	9.644	11,858	-0.01(-0.11%)
Jun 14, 2011	9.538	9.920	9.520	9.655	18,464	+0.08(+0.85%)
Jun 13, 2011	9.628	9.628	9.536	9.574	3,385	-0.04(-0.45%)
Jun 10, 2011	9.520	9.649	9.520	9.617	2,985	-0.01(-0.11%)
Jun 09, 2011	9.520	9.628	9.520	9.628	1,691	+0.16(+1.66%)
Jun 08, 2011	9.601	9.644	9.465	9.471	7,363	-0.13(-1.35%)
Jun 07, 2011	9.595	9.601	9.595	9.601	924	+0.00(+0.00%)
Jun 06, 2011	9.682	9.687	9.579	9.601	1,848	-0.17(-1.77%)
Jun 03, 2011	9.525	9.774	9.525	9.774	6,665	+0.28(+2.96%)
May 23, 2011	9.460	9.492	9.492	9.492	2,403	-0.08(-0.85%)
May 19, 2011	9.574	9.574	9.574	9.574	0	+0.00(+0.00%)
May 18, 2011	9.595	9.595	9.520	9.574	4,028	+0.05(+0.57%)
May 17, 2011	9.498	9.520	9.492	9.520	1,663	+0.02(+0.23%)
May 16, 2011	9.384	9.498	9.384	9.498	15,798	+0.08(+0.82%)
May 13, 2011	9.460	9.471	9.357	9.421	5,505	-0.21(-2.15%)
May 12, 2011	9.482	9.703	9.471	9.628	3,327	+0.11(+1.14%)
May 11, 2011	9.465	9.606	9.465	9.520	1,109	+0.15(+1.62%)
May 10, 2011	9.357	9.368	9.357	9.368	530	+0.02(+0.25%)
May 09, 2011	9.276	9.345	9.276	9.345	7,724	+0.03(+0.33%)
May 06, 2011	9.236	9.314	9.236	9.314	554	+0.01(+0.06%)
May 05, 2011	9.309	9.309	9.309	9.309	0	+0.00(+0.00%)
May 04, 2011	9.276	9.309	9.271	9.309	1,479	+0.03(+0.35%)
May 03, 2011	9.314	9.363	9.276	9.276	4,636	-0.07(-0.75%)
May 02, 2011	9.346	9.352	9.222	9.346	1,663	+0.09(+0.98%)
Apr 29, 2011	9.341	9.438	9.232	9.256	4,281	-0.16(-1.71%)
Apr 28, 2011	9.417	9.422	9.417	9.417	924	-0.02(-0.23%)
Apr 27, 2011	9.395	9.465	9.395	9.438	2,311	-0.01(-0.14%)
Apr 26, 2011	9.395	9.451	9.395	9.451	1,802	+0.05(+0.48%)
Apr 25, 2011	9.460	9.460	9.406	9.406	1,109	-0.05(-0.51%)
Apr 20, 2011	9.455	9.455	9.455	9.455	0	+0.11(+1.16%)
Apr 19, 2011	9.282	9.346	9.282	9.346	776	+0.14(+1.53%)
Apr 18, 2011	9.249	9.384	9.206	9.206	2,773	-0.02(-0.18%)
Apr 15, 2011	9.346	9.346	9.184	9.222	38,916	-0.14(-1.50%)
Apr 14, 2011	9.357	9.363	9.357	9.363	369	+0.02(+0.17%)
Apr 12, 2011	9.346	9.346	9.346	9.346	0	-0.02(-0.17%)
Apr 11, 2011	9.411	9.411	9.303	9.363	2,383	+0.00(+0.00%)
Apr 08, 2011	9.411	9.411	9.363	9.363	959	-0.05(-0.57%)
Apr 07, 2011	9.428	9.438	9.417	9.417	1,109	-0.04(-0.46%)
Apr 06, 2011	9.395	9.460	9.365	9.460	2,958	-0.04(-0.40%)
Apr 05, 2011	9.363	9.498	9.314	9.498	4,241	+0.15(+1.65%)
Apr 04, 2011	9.238	9.433	9.238	9.344	8,504	+0.12(+1.32%)
Apr 01, 2011	9.222	9.547	9.195	9.222	26,436	-0.04(-0.47%)
Mar 31, 2011	9.249	9.476	9.222	9.265	49,147	+0.02(+0.18%)
Mar 30, 2011	9.249	9.368	9.249	9.249	11,050	-0.01(-0.12%)
Mar 29, 2011	9.238	9.352	9.168	9.260	7,280	-0.01(-0.06%)
Mar 28, 2011	9.287	9.368	9.222	9.265	6,716	+0.02(+0.18%)
Mar 25, 2011	9.325	9.352	9.227	9.249	10,532	-0.02(-0.23%)
Mar 24, 2011	9.330	9.411	9.222	9.271	45,148	-0.08(-0.87%)
Mar 23, 2011	9.471	9.471	9.352	9.352	16,824	-0.10(-1.09%)
Mar 22, 2011	9.444	9.525	9.433	9.455	1,497	-0.04(-0.46%)
Mar 21, 2011	9.498	9.547	9.411	9.498	14,382	+0.04(+0.46%)
Mar 18, 2011	9.390	9.455	9.309	9.455	10,699	-0.00(-0.05%)
Mar 17, 2011	9.309	9.471	9.292	9.459	9,074	+0.17(+1.80%)
Mar 16, 2011	9.330	9.860	9.249	9.292	49,321	-0.03(-0.35%)
Mar 15, 2011	9.287	9.346	9.217	9.325	4,252	-0.02(-0.23%)
Mar 14, 2011	9.384	9.390	9.346	9.346	554	+0.02(+0.17%)
Mar 11, 2011	9.390	9.400	9.287	9.330	2,100	+0.05(+0.58%)
Mar 10, 2011	9.255	9.292	9.255	9.276	13,067	-0.12(-1.27%)
Mar 09, 2011	9.463	9.463	9.390	9.395	3,429	-0.10(-1.08%)
Mar 08, 2011	9.309	9.520	9.309	9.498	6,898	+0.04(+0.46%)
Mar 07, 2011	9.736	9.747	9.319	9.455	15,807	-0.01(-0.11%)
Mar 04, 2011	9.536	9.574	9.438	9.465	13,681	-0.11(-1.13%)
Mar 03, 2011	9.720	9.720	9.520	9.574	14,420	-0.10(-1.06%)
Mar 02, 2011	9.639	10.21	9.601	9.676	2,436	-0.17(-1.70%)
Mar 01, 2011	10.01	10.01	9.779	9.844	2,634	-0.11(-1.14%)
Feb 28, 2011	10.30	10.30	9.941	9.958	13,270	-0.28(-2.75%)
Feb 25, 2011	10.42	10.42	10.24	10.24	11,462	-0.21(-2.02%)
Feb 24, 2011	9.952	10.55	9.947	10.45	7,132	+0.22(+2.11%)
Feb 23, 2011	10.21	10.36	10.20	10.23	4,146	-0.04(-0.42%)
Feb 22, 2011	10.28	10.28	9.817	10.28	10,913	-0.13(-1.25%)
Feb 18, 2011	9.871	10.55	9.785	10.41	57,628	+0.67(+6.89%)
Feb 17, 2011	9.249	9.736	9.249	9.736	61,070	+0.39(+4.23%)
Feb 16, 2011	9.336	9.503	9.265	9.341	41,874	+0.01(+0.12%)
Feb 15, 2011	9.265	9.509	9.217	9.330	69,015	+0.10(+1.11%)
Feb 14, 2011	9.098	9.509	9.098	9.227	26,660	+0.11(+1.19%)
Feb 11, 2011	9.146	9.563	9.119	9.119	4,067	-0.03(-0.35%)
Feb 10, 2011	9.195	9.282	9.087	9.152	92,652	-0.03(-0.35%)
Feb 09, 2011	9.227	9.357	9.114	9.184	32,942	-0.05(-0.59%)
Feb 08, 2011	9.530	9.541	9.233	9.238	14,387	-0.36(-3.77%)
Feb 07, 2011	9.222	9.601	9.222	9.601	51,417	+0.38(+4.11%)
Feb 04, 2011	8.952	9.249	8.952	9.222	28,396	+0.19(+2.10%)
Feb 03, 2011	8.984	9.033	8.984	9.033	809	-0.03(-0.36%)
Feb 02, 2011	8.762	9.065	8.762	9.065	15,903	+0.23(+2.57%)
Feb 01, 2011	8.833	8.838	8.784	8.838	1,663	+0.10(+1.11%)
Jan 31, 2011	8.762	8.762	8.687	8.741	10,172	-0.13(-1.46%)
Jan 28, 2011	8.941	9.033	8.784	8.870	5,193	+0.05(+0.55%)
Jan 27, 2011	8.741	9.054	8.741	8.822	2,773	-0.16(-1.75%)
Jan 26, 2011	8.979	9.049	8.979	8.979	868	-0.01(-0.06%)
Jan 25, 2011	9.006	9.121	8.829	8.984	1,469	+0.02(+0.18%)
Jan 24, 2011	8.822	8.968	8.822	8.968	11,277	+0.04(+0.42%)
Jan 20, 2011	8.784	8.930	8.930	8.930	22,555	+0.04(+0.43%)
Jan 19, 2011	8.892	8.973	8.881	8.892	1,834	-0.18(-2.03%)
Jan 18, 2011	9.114	9.195	8.949	9.076	3,272	-0.03(-0.36%)
Jan 14, 2011	9.152	9.217	8.751	9.108	16,295	+0.05(+0.54%)
Jan 13, 2011	8.822	9.060	8.816	9.060	36,080	+0.37(+4.23%)
Jan 12, 2011	8.935	8.973	8.654	8.692	218,029	-0.28(-3.13%)
Jan 11, 2011	8.973	8.979	8.973	8.973	6,459	+0.00(+0.00%)
Jan 10, 2011	8.984	9.033	8.930	8.973	1,543	-0.06(-0.66%)
Jan 07, 2011	9.006	9.076	8.979	9.033	5,500	+0.12(+1.33%)
Jan 06, 2011	8.762	8.914	8.638	8.914	36,494	+0.13(+1.48%)
Jan 05, 2011	8.925	8.925	8.784	8.784	2,218	-0.14(-1.61%)
Jan 04, 2011	8.903	9.045	8.703	8.927	34,000	-0.11(-1.17%)

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.