Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.875	10.73	9.875	10.73	929	+0.30(+2.83%)
Sep 27, 2012	10.27	10.73	10.25	10.44	4,675	+0.15(+1.44%)
Sep 26, 2012	10.29	10.29	10.29	10.29	324	+0.47(+4.80%)
Sep 24, 2012	9.820	9.820	9.820	9.820	1,732	-0.34(-3.36%)
Sep 20, 2012	9.238	10.16	10.16	10.16	23,815	+0.74(+7.84%)
Sep 19, 2012	9.423	9.469	9.376	9.423	6,093	+0.09(+0.99%)
Sep 18, 2012	9.224	9.423	9.224	9.330	142,199	+0.09(+1.00%)
Sep 17, 2012	9.238	9.238	9.238	9.238	324	+0.11(+1.21%)
Sep 14, 2012	9.238	9.468	9.127	9.127	12,626	-0.10(-1.10%)
Sep 13, 2012	9.173	9.229	9.173	9.229	2,489	+0.13(+1.42%)
Sep 12, 2012	9.108	9.108	9.099	9.099	3,242	+0.04(+0.41%)
Sep 11, 2012	9.072	9.072	9.016	9.062	5,474	-0.18(-1.90%)
Sep 07, 2012	9.136	9.238	9.238	9.238	6,819	+0.04(+0.44%)
Sep 06, 2012	9.238	9.238	8.998	9.197	31,663	-0.04(-0.44%)
Sep 04, 2012	9.238	9.238	9.238	9.238	7,685	-0.00(-0.00%)
Aug 31, 2012	9.238	9.238	9.108	9.238	6,134	+0.00(+0.00%)
Aug 30, 2012	9.229	9.238	9.229	9.238	1,407	+0.00(+0.00%)
Aug 29, 2012	9.413	9.413	9.238	9.238	10,608	-0.15(-1.57%)
Aug 27, 2012	9.386	9.386	9.386	9.386	216	+0.09(+1.00%)
Aug 24, 2012	9.293	9.293	9.284	9.293	1,082	-0.22(-2.34%)
Aug 23, 2012	9.469	9.520	9.469	9.515	974	+0.05(+0.49%)
Aug 22, 2012	9.404	9.469	9.238	9.469	3,737	-0.00(-0.00%)
Aug 21, 2012	9.432	9.469	9.423	9.469	1,050	+0.00(+0.00%)
Aug 17, 2012	9.256	9.469	9.469	9.469	1,299	+0.00(+0.00%)
Aug 16, 2012	9.164	9.469	9.164	9.469	2,329	+0.30(+3.33%)
Aug 15, 2012	9.164	9.478	9.164	9.164	324	+0.03(+0.30%)
Aug 14, 2012	9.136	9.136	9.136	9.136	343	-0.10(-1.10%)
Aug 13, 2012	9.219	9.238	9.219	9.238	1,534	+0.00(+0.00%)
Aug 10, 2012	8.748	9.376	8.748	9.238	2,404	+0.00(+0.00%)
Aug 09, 2012	9.229	9.515	8.951	9.238	11,735	-0.14(-1.48%)
Aug 03, 2012	9.515	9.376	9.376	9.376	974	-0.50(-5.05%)
Aug 01, 2012	9.487	9.875	9.875	9.875	16,670	+0.27(+2.79%)
Jul 31, 2012	9.247	9.607	9.238	9.607	1,277	+0.00(+0.00%)
Jul 30, 2012	9.330	9.607	9.145	9.607	433	+0.02(+0.19%)
Jul 27, 2012	9.450	9.589	9.450	9.589	1,448	+0.03(+0.29%)
Jul 26, 2012	9.607	9.607	9.561	9.561	216	+0.26(+2.78%)
Jul 25, 2012	9.229	9.607	9.229	9.302	1,948	+0.27(+2.97%)
Jul 24, 2012	9.035	9.035	9.035	9.035	180	-0.18(-2.00%)
Jul 20, 2012	9.219	9.219	9.219	9.219	324	+0.27(+2.99%)
Jul 19, 2012	8.951	8.951	8.951	8.951	216	-0.15(-1.62%)
Jul 18, 2012	9.072	9.099	8.868	9.099	436	-0.28(-2.96%)
Jul 16, 2012	9.053	9.376	9.376	9.376	5,629	+0.09(+1.00%)
Jul 13, 2012	9.690	9.690	9.210	9.284	10,328	-0.60(-6.07%)
Jul 12, 2012	9.044	9.884	9.044	9.884	1,280	+0.69(+7.54%)
Jul 06, 2012	9.192	9.192	9.192	9.192	0	-0.19(-2.07%)
Jun 30, 2012		9.386	9.386	9.386	0	+0.00(+0.00%)
Jun 29, 2012	9.349	9.386	9.339	9.386	3,902	+0.17(+1.80%)
Jun 28, 2012	9.746	9.884	9.145	9.219	2,393	-0.12(-1.29%)
Jun 27, 2012	9.035	9.700	8.822	9.339	9,499	+0.29(+3.16%)
Jun 25, 2012	8.887	9.053	9.053	9.053	2,273	-0.04(-0.41%)
Jun 22, 2012	10.08	10.08	9.090	9.090	3,022	+0.08(+0.92%)
Jun 21, 2012	9.035	9.746	8.757	9.007	16,678	-0.04(-0.41%)
Jun 20, 2012	8.970	9.044	8.970	9.044	216	-0.29(-3.07%)
Jun 18, 2012	9.330	9.330	9.330	9.330	0	+0.36(+4.02%)
Jun 15, 2012	8.914	10.15	8.896	8.970	47,713	+0.18(+2.10%)
Jun 14, 2012	9.441	9.460	8.785	8.785	9,120	-0.34(-3.74%)
Jun 13, 2012	9.737	9.737	9.127	9.127	1,417	-0.79(-7.92%)
Jun 11, 2012	9.912	9.912	9.912	9.912	108	-0.04(-0.37%)
Jun 08, 2012	9.949	9.949	9.949	9.949	216	+0.05(+0.48%)
Jun 07, 2012	9.995	9.995	9.884	9.902	974	-0.21(-2.11%)
Jun 06, 2012	10.12	10.12	10.12	10.12	216	+0.04(+0.37%)
Jun 04, 2012	10.08	10.08	10.08	10.08	0	-0.03(-0.28%)
Jun 01, 2012	9.681	10.11	9.681	10.11	216	+0.32(+3.31%)
May 30, 2012	9.783	9.783	9.783	9.783	0	-0.01(-0.09%)
May 29, 2012	9.820	9.866	9.792	9.792	17,861	-0.03(-0.28%)
May 24, 2012	9.820	9.820	9.820	9.820	108	+0.04(+0.38%)
May 23, 2012	9.561	9.783	9.561	9.783	433	-0.19(-1.94%)
May 18, 2012	10.26	9.977	9.977	9.977	7,144	-0.37(-3.57%)
May 16, 2012	10.30	10.35	10.35	10.35	2,273	-0.34(-3.20%)
May 14, 2012	10.69	10.69	10.69	10.69	108	+0.15(+1.40%)
May 11, 2012	10.54	10.54	10.54	10.54	108	-0.08(-0.78%)
May 07, 2012	10.61	10.62	10.62	10.62	6,278	+0.00(+0.00%)
May 04, 2012	10.26	10.62	10.26	10.62	3,088	+0.46(+4.55%)
May 02, 2012	10.87	10.16	10.16	10.16	5,520	-0.67(-6.22%)
Apr 30, 2012	10.84	10.84	10.84	10.84	216	+0.13(+1.21%)
Apr 25, 2012	10.80	10.71	10.71	10.71	2,598	+0.32(+3.11%)
Apr 23, 2012	10.38	10.38	10.38	10.38	216	+0.22(+2.18%)
Apr 20, 2012	9.986	10.99	9.986	10.16	1,596	-0.18(-1.78%)
Apr 13, 2012	10.35	10.35	10.35	10.35	216	+0.00(+0.00%)
Apr 11, 2012	10.35	10.35	10.35	10.35	216	+0.00(+0.00%)
Apr 09, 2012	10.33	10.35	10.35	10.35	2,165	+0.18(+1.82%)
Mar 30, 2012	9.980	10.16	10.16	10.16	2,755	-0.05(-0.44%)
Mar 29, 2012	10.24	10.24	10.20	10.21	7,772	-0.02(-0.18%)
Mar 27, 2012	10.23	10.23	10.23	10.23	110	-0.21(-2.00%)
Mar 22, 2012	10.43	10.43	10.43	10.43	1,102	-0.09(-0.86%)
Mar 20, 2012	10.32	10.52	10.52	10.52	3,306	+0.14(+1.31%)
Mar 19, 2012	10.09	10.39	10.09	10.39	817	+0.39(+3.90%)
Mar 16, 2012	10.28	10.28	9.998	9.998	1,212	-0.49(-4.67%)
Mar 14, 2012	10.47	10.49	10.49	10.49	1,763	+0.42(+4.14%)
Mar 13, 2012	10.58	10.58	10.07	10.07	1,055	-0.65(-6.09%)
Mar 09, 2012	10.72	10.72	10.72	10.72	0	+0.00(+0.00%)
Mar 08, 2012	10.20	10.72	10.20	10.72	1,043	+0.28(+2.69%)
Mar 06, 2012	10.81	10.44	10.44	10.44	661	+0.05(+0.44%)
Mar 02, 2012	10.24	10.40	10.40	10.40	1,322	+0.14(+1.33%)
Feb 28, 2012	10.26	10.26	10.26	10.26	0	+0.10(+1.02%)
Feb 27, 2012	10.71	10.71	9.438	10.16	2,094	-0.48(-4.47%)
Feb 24, 2012	9.871	10.80	9.871	10.63	456	+0.12(+1.12%)
Feb 23, 2012	10.57	10.57	9.856	10.52	521	-0.04(-0.41%)
Feb 22, 2012	10.43	10.57	10.43	10.56	5,547	+0.08(+0.76%)
Feb 17, 2012	10.52	10.48	10.48	10.48	1,322	+0.04(+0.35%)
Feb 16, 2012	10.44	10.44	10.44	10.44	110	-0.01(-0.09%)
Feb 15, 2012	10.45	10.45	10.45	10.45	330	-0.03(-0.26%)
Feb 10, 2012	9.735	10.48	10.48	10.48	881	+0.09(+0.87%)
Feb 09, 2012	10.24	10.47	10.24	10.39	3,196	+0.00(+0.00%)
Feb 08, 2012	10.34	10.39	10.07	10.39	3,489	-0.18(-1.72%)
Feb 07, 2012	10.56	10.58	10.56	10.57	3,154	+0.00(+0.00%)
Feb 06, 2012	10.52	10.57	10.52	10.57	771	+0.06(+0.60%)
Feb 02, 2012	10.16	10.51	10.51	10.51	330	+0.55(+5.56%)
Feb 01, 2012	11.04	11.04	9.953	9.953	10,813	-1.14(-10.30%)
Jan 31, 2012	11.10	11.10	11.10	11.10	110	+0.54(+5.07%)
Jan 30, 2012	10.56	10.56	10.56	10.56	1,763	+0.00(+0.00%)
Jan 24, 2012	10.56	10.56	10.56	10.56	0	+0.10(+0.95%)
Jan 23, 2012	10.20	10.46	10.20	10.46	661	-0.04(-0.35%)
Jan 20, 2012	10.50	10.50	10.50	10.50	330	+0.06(+0.61%)
Jan 19, 2012	10.43	10.43	10.39	10.43	1,983	+0.05(+0.44%)
Jan 18, 2012	10.48	10.51	10.37	10.39	2,645	-0.27(-2.55%)
Jan 17, 2012	10.44	10.74	10.44	10.66	12,581	+0.10(+0.95%)
Jan 13, 2012	10.56	10.56	10.56	10.56	330	-0.17(-1.61%)
Jan 12, 2012	10.76	11.21	10.24	10.73	2,094	-0.15(-1.42%)
Jan 11, 2012	10.62	10.89	10.43	10.89	991	+0.43(+4.08%)
Jan 09, 2012	10.46	10.46	10.46	10.46	110	-0.43(-3.92%)
Jan 06, 2012	10.37	10.89	10.35	10.89	1,964	+0.21(+1.95%)
Jan 05, 2012	10.89	10.89	10.68	10.68	881	-0.09(-0.84%)
Jan 04, 2012	10.86	10.86	10.77	10.77	318	-0.16(-1.49%)
Dec 30, 2011	10.26	11.21	10.26	10.93	5,280	+0.50(+4.78%)
Dec 29, 2011	10.65	10.78	10.43	10.43	440	-0.23(-2.13%)
Dec 28, 2011	11.07	11.07	10.66	10.66	6,392	-0.44(-3.92%)
Dec 27, 2011	11.12	11.12	11.10	11.10	5,951	+0.05(+0.41%)
Dec 23, 2011	11.07	11.21	11.00	11.05	3,967	+0.50(+4.73%)
Dec 21, 2011	10.62	10.80	10.55	10.55	2,755	-0.28(-2.60%)
Dec 20, 2011	10.92	11.15	10.48	10.83	4,840	-0.08(-0.75%)
Dec 19, 2011	10.43	10.92	10.42	10.91	9,453	+0.38(+3.62%)
Dec 14, 2011	10.53	10.53	10.53	10.53	0	-0.16(-1.53%)
Dec 09, 2011	10.70	10.70	10.70	10.70	0	-0.01(-0.08%)
Dec 06, 2011	10.69	10.71	10.71	10.71	771	+0.18(+1.72%)
Dec 05, 2011	10.52	10.52	10.52	10.52	110	-0.08(-0.77%)
Dec 02, 2011	10.20	10.80	10.20	10.61	4,646	+0.63(+6.27%)
Dec 01, 2011	9.753	9.980	9.753	9.980	8,663	-0.44(-4.18%)
Nov 29, 2011	10.42	10.42	10.42	10.42	220	+0.21(+2.04%)
Nov 25, 2011	10.56	10.21	10.21	10.21	551	-0.13(-1.23%)
Nov 23, 2011	10.58	10.58	10.33	10.33	440	+0.00(+0.00%)
Nov 21, 2011	10.28	10.33	10.33	10.33	3,416	+0.15(+1.52%)
Nov 18, 2011	9.871	10.38	9.762	10.18	5,510	+0.50(+5.15%)
Nov 17, 2011	9.663	10.34	9.663	9.681	881	-0.63(-6.07%)
Nov 16, 2011	10.39	10.39	10.31	10.31	247	-0.14(-1.30%)
Nov 15, 2011	10.44	10.44	10.44	10.44	200	+0.08(+0.79%)
Nov 14, 2011	9.626	10.79	9.626	10.36	1,432	-0.25(-2.39%)
Nov 11, 2011	10.42	10.62	9.236	10.62	4,748	-0.08(-0.76%)
Nov 10, 2011	10.07	10.86	10.07	10.70	570	+0.08(+0.77%)
Nov 09, 2011	10.20	10.68	10.20	10.62	5,731	+0.00(+0.00%)
Nov 08, 2011	10.45	10.62	9.127	10.62	6,191	+0.37(+3.63%)
Nov 04, 2011	10.24	10.24	10.24	10.24	551	+0.00(+0.00%)
Nov 03, 2011	9.971	10.24	9.971	10.24	551	+0.35(+3.58%)
Nov 02, 2011	9.508	10.25	9.390	9.889	4,280	+0.26(+2.73%)
Nov 01, 2011	10.55	10.66	9.517	9.626	8,405	-1.17(-10.84%)
Oct 31, 2011	9.835	10.94	9.835	10.80	5,579	+0.82(+8.18%)
Oct 28, 2011	9.826	9.980	9.826	9.980	440	+0.05(+0.55%)
Oct 27, 2011	9.862	10.16	9.037	9.926	12,510	+0.04(+0.37%)
Oct 25, 2011	10.29	9.889	9.889	9.889	3,637	+0.30(+3.12%)
Oct 24, 2011	10.98	10.98	9.590	9.590	1,123	-1.29(-11.84%)
Oct 21, 2011	10.85	10.98	10.84	10.88	10,663	+0.26(+2.48%)
Oct 20, 2011	10.60	10.62	10.60	10.62	771	+0.06(+0.60%)
Oct 19, 2011	10.55	10.55	10.55	10.55	440	+0.21(+2.02%)
Oct 18, 2011	10.34	10.34	10.34	10.34	220	-0.05(-0.44%)
Oct 17, 2011	10.39	10.39	9.073	10.39	3,306	+0.01(+0.09%)
Oct 14, 2011	10.08	10.47	10.08	10.38	1,763	+0.40(+4.00%)
Oct 13, 2011	10.08	10.08	9.862	9.980	1,277	+0.16(+1.66%)
Oct 12, 2011	9.908	9.908	9.808	9.817	1,323	-0.06(-0.64%)
Oct 11, 2011	9.336	9.880	9.336	9.880	1,432	+0.42(+4.41%)
Oct 10, 2011	9.436	9.463	9.436	9.463	2,313	-0.02(-0.19%)
Oct 05, 2011	9.372	9.481	9.481	9.481	4,188	-0.05(-0.48%)
Oct 04, 2011	9.427	9.526	9.427	9.526	1,873	+0.05(+0.48%)

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.