Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2012	13.24	13.24	13.24	13.24	247	+0.44(+3.42%)
Apr 26, 2012	12.80	12.80	12.80	12.80	123	-0.04(-0.32%)
Apr 25, 2012	12.90	12.90	12.79	12.84	739	+0.10(+0.76%)
Apr 24, 2012	12.74	12.74	12.74	12.74	123	+0.09(+0.70%)
Apr 23, 2012	12.65	12.65	12.65	12.65	455	-0.38(-2.92%)
Apr 20, 2012	12.70	13.03	12.70	13.03	691	+0.60(+4.82%)
Apr 19, 2012	12.65	12.65	12.37	12.43	2,346	-0.11(-0.84%)
Apr 18, 2012	12.78	12.95	12.52	12.54	1,878	-0.40(-3.13%)
Apr 17, 2012	12.81	12.94	12.76	12.94	1,646	+0.05(+0.38%)
Apr 16, 2012	13.20	13.20	12.67	12.90	11,733	-0.37(-2.81%)
Apr 13, 2012	13.27	13.31	13.27	13.27	1,908	-0.00(-0.00%)
Apr 12, 2012	13.50	13.50	13.27	13.27	2,439	-0.23(-1.68%)
Apr 11, 2012	13.50	13.50	13.48	13.50	2,342	-0.06(-0.48%)
Apr 10, 2012	13.83	13.83	13.32	13.56	3,825	-0.24(-1.76%)
Apr 09, 2012	13.75	13.80	13.54	13.80	2,532	+0.01(+0.06%)
Apr 05, 2012	13.79	13.79	13.79	13.79	184	+0.32(+2.34%)
Apr 04, 2012	13.47	13.48	13.47	13.48	1,216	-0.36(-2.63%)
Apr 03, 2012	13.48	13.91	13.48	13.84	6,970	+0.32(+2.40%)
Mar 30, 2012	13.67	13.52	13.52	13.52	4,323	-0.20(-1.48%)
Mar 29, 2012	13.74	13.74	13.70	13.72	1,513	+0.29(+2.17%)
Mar 28, 2012	13.41	13.75	13.41	13.43	3,105	-0.23(-1.72%)
Mar 27, 2012	13.79	13.79	13.58	13.67	4,990	-0.02(-0.11%)
Mar 26, 2012	13.71	13.95	13.65	13.68	22,973	-0.02(-0.18%)
Mar 23, 2012	13.48	13.71	13.48	13.71	2,806	+0.11(+0.77%)
Mar 22, 2012	13.34	13.74	13.34	13.60	10,376	+0.45(+3.45%)
Mar 21, 2012	13.15	13.15	13.15	13.15	3,952	-0.06(-0.43%)
Mar 20, 2012	13.24	13.24	13.09	13.20	6,176	+0.01(+0.06%)
Mar 19, 2012	13.11	13.20	13.09	13.20	4,816	-0.01(-0.05%)
Mar 16, 2012	13.07	13.43	13.07	13.20	21,615	+0.14(+1.10%)
Mar 15, 2012	13.09	13.09	13.06	13.06	1,489	+0.01(+0.07%)
Mar 14, 2012	13.02	13.11	13.02	13.05	2,248	+0.22(+1.70%)
Mar 13, 2012	12.74	13.04	12.74	12.83	10,442	+0.37(+3.00%)
Mar 12, 2012	12.55	12.72	12.43	12.46	4,398	+0.05(+0.44%)
Mar 09, 2012	12.15	12.40	12.11	12.40	888	-0.05(-0.39%)
Mar 08, 2012	12.20	12.45	12.14	12.45	7,973	+0.34(+2.81%)
Mar 07, 2012	12.09	12.11	12.04	12.11	3,594	-0.07(-0.54%)
Mar 06, 2012	12.19	12.19	12.18	12.18	858	-0.14(-1.11%)
Mar 05, 2012	12.37	12.37	12.29	12.31	596	+0.05(+0.40%)
Mar 02, 2012	12.31	12.31	12.26	12.26	1,159	-0.09(-0.72%)
Mar 01, 2012	12.56	12.56	12.19	12.35	4,076	-0.18(-1.42%)
Feb 29, 2012	12.26	12.53	12.20	12.53	2,747	+0.00(+0.00%)
Feb 27, 2012	12.53	12.53	12.53	12.53	3,211	-0.39(-3.01%)
Feb 24, 2012	12.92	12.92	12.92	12.92	370	+0.10(+0.76%)
Feb 23, 2012	12.85	12.85	12.58	12.82	1,728	-0.23(-1.74%)
Feb 22, 2012	13.05	13.05	13.05	13.05	423	-0.11(-0.80%)
Feb 21, 2012	13.14	13.36	13.08	13.16	3,445	+0.05(+0.37%)
Feb 17, 2012	13.12	13.12	13.08	13.11	3,063	+0.15(+1.19%)
Feb 16, 2012	13.03	13.03	12.95	12.95	741	-0.06(-0.50%)
Feb 15, 2012	12.82	13.03	12.80	13.02	3,044	-0.02(-0.13%)
Feb 14, 2012	13.20	13.20	13.00	13.03	1,729	+0.19(+1.45%)
Feb 13, 2012	13.15	13.15	12.85	12.85	679	-0.19(-1.43%)
Feb 10, 2012	13.06	13.06	13.03	13.03	1,298	-0.23(-1.77%)
Feb 09, 2012	12.97	13.38	12.97	13.27	6,671	+0.36(+2.76%)
Feb 08, 2012	12.95	13.06	12.89	12.91	4,311	-0.16(-1.24%)
Feb 07, 2012	13.42	13.42	13.07	13.07	2,964	-0.17(-1.28%)
Feb 06, 2012	13.54	13.56	13.24	13.24	2,742	-0.11(-0.85%)
Feb 03, 2012	13.11	13.44	13.11	13.36	13,786	+0.24(+1.85%)
Feb 02, 2012	13.16	13.24	12.86	13.12	6,235	+0.18(+1.38%)
Feb 01, 2012	12.93	12.94	12.86	12.94	4,261	+0.29(+2.30%)
Jan 31, 2012	12.81	13.16	12.57	12.65	17,366	-0.03(-0.26%)
Jan 30, 2012	12.86	12.87	12.68	12.68	8,036	-0.29(-2.26%)
Jan 27, 2012	13.07	13.16	12.97	12.97	9,758	+0.00(+0.01%)
Jan 26, 2012	13.20	13.20	12.96	12.97	2,865	-0.19(-1.42%)
Jan 25, 2012	12.97	13.17	12.74	13.16	8,943	+0.02(+0.19%)
Jan 24, 2012	13.06	13.18	13.04	13.13	17,044	+0.10(+0.74%)
Jan 23, 2012	12.91	13.09	12.72	13.03	27,866	-0.06(-0.43%)
Jan 20, 2012	13.10	13.36	13.04	13.09	28,336	+0.08(+0.63%)
Jan 19, 2012	12.69	13.01	12.69	13.01	8,487	+0.14(+1.06%)
Jan 18, 2012	12.63	12.87	12.63	12.87	5,128	+0.02(+0.13%)
Jan 17, 2012	12.82	12.86	12.47	12.86	12,571	+0.04(+0.32%)
Jan 13, 2012	12.78	12.85	12.48	12.82	37,047	+0.28(+2.20%)
Jan 12, 2012	12.41	12.85	12.39	12.54	16,715	+0.11(+0.90%)
Jan 11, 2012	11.96	12.46	11.96	12.43	1,991	+0.19(+1.53%)
Jan 10, 2012	12.34	12.34	12.24	12.24	1,361	+0.18(+1.48%)
Jan 09, 2012	12.18	12.22	12.06	12.06	1,048	-0.03(-0.27%)
Jan 05, 2012	12.09	12.09	12.09	12.09	123	-0.22(-1.78%)
Jan 04, 2012	12.60	12.60	12.06	12.31	2,619	+0.36(+2.98%)
Dec 30, 2011	12.11	12.11	11.93	11.96	2,699	-0.30(-2.44%)
Dec 29, 2011	12.39	12.39	11.89	12.26	5,130	+0.32(+2.64%)
Dec 28, 2011	11.84	11.94	11.84	11.94	370	-0.19(-1.60%)
Dec 27, 2011	11.87	12.14	11.87	12.14	3,033	+0.35(+2.95%)
Dec 23, 2011	11.67	11.80	11.67	11.79	2,565	-0.28(-2.35%)
Dec 21, 2011	12.26	12.26	12.07	12.07	710	-0.32(-2.55%)
Dec 20, 2011	12.02	12.39	12.00	12.39	5,436	-0.18(-1.42%)
Dec 19, 2011	13.03	13.12	12.56	12.56	7,164	-0.44(-3.36%)
Dec 16, 2011	13.07	13.36	12.95	13.00	5,510	-0.03(-0.25%)
Dec 15, 2011	12.99	13.03	12.99	13.03	4,251	+0.16(+1.26%)
Dec 14, 2011	12.75	12.87	12.73	12.87	7,596	-0.40(-3.05%)
Dec 13, 2011	12.97	13.28	12.95	13.28	16,926	+0.32(+2.50%)
Dec 12, 2011	12.99	12.99	12.95	12.95	1,904	-0.02(-0.19%)
Dec 09, 2011	13.33	13.36	12.98	12.98	2,025	-0.05(-0.37%)
Dec 08, 2011	12.82	13.51	12.82	13.03	1,420	+0.06(+0.44%)
Dec 07, 2011	13.22	13.28	12.73	12.97	12,647	-0.11(-0.80%)
Dec 06, 2011	13.24	13.40	13.06	13.07	2,001	-0.36(-2.71%)
Dec 05, 2011	13.13	13.44	13.11	13.44	2,841	+0.45(+3.43%)
Dec 02, 2011	12.96	13.20	12.80	12.99	2,099	+0.04(+0.31%)
Dec 01, 2011	12.95	12.99	12.95	12.95	884	-0.02(-0.15%)
Nov 30, 2011	12.86	12.97	12.83	12.97	1,749	+0.07(+0.53%)
Nov 29, 2011	12.64	12.91	12.59	12.90	1,744	+0.23(+1.85%)
Nov 28, 2011	12.37	12.67	12.37	12.67	247	+0.31(+2.49%)
Nov 23, 2011	12.81	12.36	12.36	12.36	1,605	-0.55(-4.26%)
Nov 22, 2011	12.82	12.93	12.78	12.91	2,927	+0.05(+0.38%)
Nov 21, 2011	12.79	12.86	12.49	12.86	3,088	-0.37(-2.81%)
Nov 18, 2011	13.07	13.24	13.07	13.24	370	+0.08(+0.61%)
Nov 17, 2011	13.28	13.36	13.00	13.16	3,666	-0.43(-3.16%)
Nov 16, 2011	13.58	13.58	13.58	13.58	123	+0.39(+2.94%)
Nov 15, 2011	13.20	13.28	13.20	13.20	3,411	-0.08(-0.61%)
Nov 14, 2011	13.22	13.28	10.75	13.28	9,634	+0.14(+1.05%)
Nov 11, 2011	13.16	13.35	13.04	13.14	2,757	+0.02(+0.19%)
Nov 10, 2011	12.41	13.11	12.41	13.11	12,216	+0.36(+2.86%)
Nov 09, 2011	12.78	12.78	12.75	12.75	617	-0.31(-2.36%)
Nov 08, 2011	12.70	13.09	12.70	13.06	1,358	+0.56(+4.47%)
Nov 07, 2011	12.26	12.60	12.26	12.50	3,489	-0.12(-0.96%)
Nov 04, 2011	12.60	12.95	12.29	12.62	1,645	-0.32(-2.44%)
Nov 03, 2011	12.75	12.94	12.75	12.94	1,482	+0.39(+3.10%)
Nov 02, 2011	12.60	12.65	12.54	12.55	3,039	+0.24(+1.97%)
Nov 01, 2011	11.63	12.40	11.63	12.31	867	-0.19(-1.49%)
Oct 31, 2011	12.54	12.67	12.49	12.49	1,483	-0.20(-1.57%)
Oct 28, 2011	12.57	12.69	12.52	12.69	1,235	-0.02(-0.15%)
Oct 27, 2011	12.59	12.71	12.24	12.71	6,238	+0.57(+4.67%)
Oct 26, 2011	12.22	12.71	12.01	12.14	1,216	-0.02(-0.20%)
Oct 25, 2011	12.13	12.18	12.01	12.17	1,789	+0.12(+0.99%)
Oct 24, 2011	11.94	12.14	11.59	12.05	10,864	+0.11(+0.89%)
Oct 21, 2011	11.79	11.94	11.79	11.94	742	+0.20(+1.72%)
Oct 20, 2011	11.59	11.74	11.59	11.74	926	-0.33(-2.75%)
Oct 18, 2011	12.07	12.07	12.07	12.07	0	+0.30(+2.54%)
Oct 17, 2011	11.90	12.31	11.66	11.77	17,489	+0.19(+1.68%)
Oct 14, 2011	11.58	11.58	11.34	11.58	2,636	+0.33(+2.95%)
Oct 13, 2011	11.13	11.24	11.13	11.24	741	+0.14(+1.24%)
Oct 12, 2011	11.06	11.66	11.01	11.11	2,752	-0.15(-1.29%)
Oct 11, 2011	10.93	11.25	10.78	11.25	8,039	+0.36(+3.27%)
Oct 10, 2011	10.82	10.94	10.61	10.90	741	+0.65(+6.32%)
Oct 07, 2011	10.26	10.47	10.25	10.25	1,831	-0.27(-2.54%)
Oct 06, 2011	10.35	10.52	10.22	10.52	2,716	+0.46(+4.59%)
Oct 05, 2011	10.16	10.35	10.05	10.05	3,189	-0.11(-1.04%)
Oct 04, 2011	9.974	10.16	9.698	10.16	14,065	+0.21(+2.12%)
Oct 03, 2011	9.763	10.08	9.715	9.949	2,122	+0.26(+2.67%)
Sep 30, 2011	9.642	9.852	9.634	9.690	10,904	-0.17(-1.72%)
Sep 28, 2011	9.860	9.860	9.860	9.860	0	+0.05(+0.50%)
Sep 27, 2011	9.723	9.844	9.723	9.812	1,715	+0.45(+4.84%)
Sep 26, 2011	9.350	9.367	9.177	9.358	1,809	+0.06(+0.70%)
Sep 23, 2011	9.083	9.515	9.083	9.294	11,487	+0.28(+3.05%)
Sep 22, 2011	9.294	9.561	9.018	9.018	7,552	-0.64(-6.62%)
Sep 21, 2011	9.771	9.877	9.658	9.658	2,069	-0.28(-2.85%)
Sep 20, 2011	9.982	10.16	9.796	9.941	20,046	+0.07(+0.74%)
Sep 19, 2011	9.844	10.12	9.658	9.868	18,788	-0.74(-6.95%)
Sep 16, 2011	10.53	10.65	10.53	10.61	3,693	+0.00(+0.00%)
Sep 15, 2011	10.61	10.76	10.61	10.61	6,795	-0.28(-2.60%)
Sep 14, 2011	10.86	11.15	10.69	10.89	2,680	+0.00(+0.00%)
Sep 13, 2011	10.63	10.91	10.63	10.89	3,367	+0.02(+0.15%)
Sep 12, 2011	10.78	10.90	10.54	10.87	18,649	-0.87(-7.38%)
Sep 09, 2011	11.45	11.89	11.45	11.74	376	+0.22(+1.90%)
Sep 08, 2011	11.58	12.34	11.45	11.52	2,099	-0.10(-0.84%)
Sep 07, 2011	11.77	11.86	11.58	11.62	1,605	+0.04(+0.35%)
Sep 06, 2011	11.58	11.69	11.40	11.58	10,314	-1.17(-9.15%)
Sep 02, 2011	12.74	12.74	12.74	12.74	123	+0.05(+0.38%)
Sep 01, 2011	13.14	13.24	12.65	12.69	1,355	-0.61(-4.57%)
Aug 31, 2011	13.27	13.32	12.65	13.30	6,838	+0.23(+1.80%)
Aug 30, 2011	13.16	13.19	12.56	13.07	7,442	-0.13(-0.98%)
Aug 29, 2011	13.16	13.24	12.59	13.20	1,729	+0.34(+2.64%)
Aug 26, 2011	13.40	13.40	12.44	12.86	1,477	+0.44(+3.52%)
Aug 25, 2011	12.42	12.42	12.42	12.42	145	-0.69(-5.25%)
Aug 24, 2011	13.07	13.45	12.91	13.11	2,631	+0.30(+2.34%)
Aug 23, 2011	12.58	12.93	12.31	12.81	4,962	+0.36(+2.86%)
Aug 22, 2011	12.43	12.65	12.38	12.45	5,259	+0.51(+4.27%)
Aug 19, 2011	12.06	12.06	11.94	11.94	2,087	-0.28(-2.25%)
Aug 18, 2011	12.48	12.53	12.22	12.22	1,267	-0.25(-2.01%)
Aug 17, 2011	12.14	13.00	12.14	12.47	4,899	-0.04(-0.32%)
Aug 16, 2011	12.69	12.70	12.18	12.51	5,695	-0.21(-1.65%)
Aug 15, 2011	13.00	13.16	12.60	12.72	5,810	-0.45(-3.38%)
Aug 12, 2011	12.99	13.21	12.72	13.16	16,284	+0.45(+3.57%)
Aug 11, 2011	12.61	13.29	12.54	12.71	2,003	-0.28(-2.12%)
Aug 10, 2011	12.49	12.99	12.32	12.99	5,822	+0.41(+3.28%)
Aug 09, 2011	12.77	12.95	12.25	12.57	11,238	+0.51(+4.23%)
Aug 08, 2011	12.54	13.16	11.94	12.06	18,862	-1.50(-11.03%)
Aug 05, 2011	13.74	13.74	13.31	13.56	5,596	+0.06(+0.47%)
Aug 04, 2011	13.52	13.80	13.09	13.50	9,106	-0.55(-3.92%)
Aug 03, 2011	14.11	14.11	13.71	14.05	34,190	-0.02(-0.17%)
Aug 02, 2011	14.64	14.64	13.95	14.07	1,309	-0.29(-2.03%)
Aug 01, 2011	14.54	14.54	14.26	14.36	1,235	-0.32(-2.18%)
Jul 29, 2011	14.42	14.83	14.42	14.68	1,976	-0.06(-0.41%)
Jul 28, 2011	14.47	14.74	14.47	14.74	6,092	+0.34(+2.36%)
Jul 27, 2011	14.40	14.43	14.40	14.40	1,358	-0.15(-1.06%)
Jul 26, 2011	14.54	14.56	14.54	14.56	247	-0.05(-0.33%)
Jul 25, 2011	14.35	14.60	14.35	14.60	9,317	+0.23(+1.58%)
Jul 22, 2011	14.35	14.43	14.25	14.38	6,249	-0.10(-0.67%)
Jul 21, 2011	14.40	14.57	14.40	14.47	1,015	+0.12(+0.85%)
Jul 20, 2011	14.18	14.35	14.15	14.35	5,538	+0.19(+1.31%)
Jul 19, 2011	14.20	14.25	14.06	14.17	8,896	+0.17(+1.21%)
Jul 18, 2011	14.48	14.48	14.00	14.00	7,782	-0.48(-3.30%)
Jul 15, 2011	14.62	14.62	14.39	14.47	1,809	+0.14(+0.96%)
Jul 14, 2011	14.38	14.56	14.31	14.34	3,335	-0.16(-1.12%)
Jul 13, 2011	14.66	14.66	14.50	14.50	1,318	-0.10(-0.67%)
Jul 12, 2011	13.94	14.77	13.94	14.60	11,272	-0.08(-0.55%)
Jul 11, 2011	14.46	14.68	14.31	14.68	7,290	-0.08(-0.55%)
Jul 08, 2011	14.66	14.76	14.57	14.76	6,044	-0.02(-0.11%)
Jul 07, 2011	14.09	14.94	14.09	14.77	17,699	+0.77(+5.49%)
Jul 06, 2011	13.98	14.16	13.88	14.01	4,376	-0.08(-0.58%)
Jul 05, 2011	13.97	14.12	13.97	14.09	8,340	+0.12(+0.87%)
Jul 01, 2011	13.80	14.04	13.80	13.96	11,466	+0.16(+1.17%)
Jun 30, 2011	13.84	13.84	13.72	13.80	14,466	+0.05(+0.35%)
Jun 29, 2011	13.60	13.94	13.60	13.75	10,736	+0.23(+1.74%)
Jun 28, 2011	13.38	13.52	13.38	13.52	6,052	+0.21(+1.58%)
Jun 27, 2011	13.18	13.52	13.16	13.31	7,232	+0.10(+0.73%)
Jun 24, 2011	13.36	13.37	13.21	13.21	1,235	-0.15(-1.09%)
Jun 23, 2011	13.22	13.36	13.22	13.36	6,381	+0.24(+1.85%)
Jun 22, 2011	13.11	13.11	12.99	13.11	3,417	-0.18(-1.34%)
Jun 21, 2011	13.16	13.29	13.07	13.29	3,603	+0.29(+2.24%)
Jun 20, 2011	13.00	13.15	12.95	13.00	3,837	-0.15(-1.17%)
Jun 17, 2011	13.39	13.47	13.08	13.16	11,400	-0.23(-1.75%)
Jun 16, 2011	13.58	13.58	13.39	13.39	12,240	-0.40(-2.93%)
Jun 15, 2011	13.50	13.79	13.40	13.79	6,603	-0.05(-0.35%)
Jun 14, 2011	13.56	13.84	13.55	13.84	4,287	+0.51(+3.83%)
Jun 13, 2011	13.87	13.87	13.27	13.33	7,374	-0.43(-3.12%)
Jun 10, 2011	13.79	13.80	13.64	13.76	8,709	-0.12(-0.87%)
Jun 09, 2011	13.96	13.96	13.86	13.88	11,858	-0.16(-1.15%)
Jun 08, 2011	14.12	14.12	13.92	14.05	5,291	+0.00(+0.00%)
Jun 07, 2011	13.97	14.17	13.91	14.05	5,447	+0.11(+0.81%)
Jun 06, 2011	14.18	14.53	13.88	13.93	19,286	-0.75(-5.13%)
Jun 03, 2011	14.71	14.71	14.61	14.69	4,193	+1.07(+7.85%)
May 24, 2011	13.52	13.62	13.48	13.62	6,082	-0.03(-0.24%)
May 23, 2011	13.65	13.65	13.45	13.65	10,389	-0.06(-0.44%)
May 20, 2011	13.60	13.79	13.60	13.71	10,152	+0.26(+1.91%)
May 19, 2011	13.97	13.97	13.45	13.45	7,575	-0.37(-2.70%)
May 18, 2011	13.65	13.94	13.65	13.83	6,501	+0.31(+2.27%)
May 17, 2011	13.15	13.66	13.15	13.52	11,396	+0.68(+5.29%)
May 16, 2011	13.50	13.50	12.83	12.84	19,878	-0.60(-4.45%)
May 13, 2011	13.40	13.55	13.40	13.44	4,731	+0.12(+0.93%)
May 12, 2011	13.41	13.97	13.27	13.31	7,004	-0.16(-1.15%)
May 11, 2011	13.74	13.79	13.44	13.47	14,242	-0.31(-2.26%)
May 10, 2011	13.67	13.78	13.50	13.78	7,219	+0.03(+0.23%)
May 09, 2011	13.62	13.76	13.62	13.75	27,888	-0.39(-2.75%)
May 06, 2011	14.50	14.71	14.13	14.14	7,890	-0.04(-0.31%)
May 05, 2011	14.74	14.84	14.11	14.18	8,402	-0.65(-4.36%)
May 04, 2011	14.75	14.84	14.74	14.83	2,165	-0.06(-0.38%)
May 03, 2011	15.30	15.38	14.88	14.88	6,237	-0.50(-3.23%)

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.