Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2012	13.89	13.87	13.87	13.87	500	-0.58(-4.01%)
Sep 24, 2012	14.40	14.45	14.40	14.45	546	+0.45(+3.21%)
Sep 17, 2012	14.00	14.00	14.00	14.00	300	+0.30(+2.20%)
Sep 14, 2012	13.57	13.70	13.57	13.70	200	-0.00(-0.01%)
Sep 05, 2012	13.95	13.70	13.70	13.70	4,600	-0.30(-2.14%)
Sep 04, 2012	13.61	14.00	13.61	14.00	732	+0.15(+1.08%)
Aug 30, 2012	13.85	13.85	13.85	13.85	0	+0.00(+0.00%)
Aug 29, 2012	13.85	13.85	13.85	13.85	100	-0.04(-0.29%)
Aug 27, 2012	14.87	14.87	13.89	13.89	503	+0.08(+0.58%)
Aug 24, 2012	13.82	13.86	13.81	13.81	1,100	-0.04(-0.29%)
Aug 23, 2012	13.81	13.85	13.81	13.85	200	+0.04(+0.29%)
Aug 22, 2012	14.86	14.86	13.81	13.81	1,961	+0.06(+0.44%)
Aug 21, 2012	13.70	13.75	13.70	13.75	200	+0.14(+1.03%)
Aug 17, 2012	14.15	13.61	13.61	13.61	4,400	-0.64(-4.49%)
Aug 16, 2012	14.85	14.85	14.25	14.25	1,301	-1.35(-8.65%)
Aug 15, 2012	15.75	15.75	15.60	15.60	3,692	-0.78(-4.76%)
Aug 14, 2012	16.38	16.38	16.38	16.38	100	-0.14(-0.82%)
Aug 13, 2012	16.96	17.25	16.41	16.52	1,200	-0.46(-2.73%)
Aug 10, 2012	17.00	17.00	16.40	16.98	4,865	-0.20(-1.16%)
Aug 08, 2012	17.14	17.18	17.18	17.18	900	+0.16(+0.94%)
Aug 02, 2012	17.02	17.02	17.02	17.02	100	-0.33(-1.90%)
Aug 01, 2012	16.52	19.35	16.04	17.35	13,773	-0.15(-0.86%)
Jul 31, 2012	17.75	17.75	17.49	17.50	4,911	+0.51(+2.99%)
Jul 30, 2012	16.07	17.80	16.07	16.99	2,835	+1.13(+7.12%)
Jul 27, 2012	16.06	16.50	15.86	15.86	751	-0.32(-1.99%)
Jul 25, 2012	15.66	16.18	16.18	16.18	2,800	-0.52(-3.09%)
Jul 24, 2012	15.61	17.00	15.61	16.70	1,700	+0.40(+2.45%)
Jul 23, 2012	16.30	16.30	16.30	16.30	200	-0.00(-0.00%)
Jul 20, 2012	16.17	17.95	16.17	16.30	8,208	+0.10(+0.62%)
Jul 19, 2012	15.66	16.77	15.66	16.20	2,503	+0.59(+3.78%)
Jul 18, 2012	16.05	16.05	15.61	15.61	1,825	-0.59(-3.63%)
Jul 17, 2012	16.20	16.20	16.20	16.20	900	+0.55(+3.51%)
Jul 16, 2012	15.65	15.65	15.65	15.65	100	+0.59(+3.92%)
Jul 13, 2012	14.97	15.25	14.86	15.06	11,861	+0.11(+0.74%)
Jul 12, 2012	14.50	15.00	14.50	14.95	7,700	+0.45(+3.10%)
Jul 10, 2012	14.50	14.50	14.50	14.50	0	+0.25(+1.75%)
Jul 06, 2012	14.30	14.25	14.25	14.25	900	-0.05(-0.35%)
Jul 05, 2012	14.30	14.30	14.27	14.30	600	+0.00(+0.00%)
Jun 29, 2012	14.30	14.30	14.30	14.30	0	+0.52(+3.77%)
Jun 28, 2012	13.50	13.78	13.50	13.78	800	-0.51(-3.57%)
Jun 27, 2012	14.29	14.29	14.29	14.29	200	+0.01(+0.07%)
Jun 26, 2012	14.96	14.96	14.28	14.28	300	+0.08(+0.56%)
Jun 25, 2012	14.75	14.75	14.20	14.20	400	-0.55(-3.73%)
Jun 22, 2012	14.27	14.75	14.00	14.75	1,200	+0.84(+6.04%)
Jun 19, 2012	13.91	13.91	13.91	13.91	0	+0.33(+2.43%)
Jun 18, 2012	12.40	13.58	12.40	13.58	900	+1.28(+10.41%)
Jun 15, 2012	12.30	12.30	12.30	12.30	276	+0.03(+0.24%)
Jun 14, 2012	12.27	12.27	12.27	12.27	250	-0.07(-0.57%)
Jun 11, 2012	12.34	12.34	12.34	12.34	1,300	+0.04(+0.33%)
Jun 08, 2012	12.30	12.30	12.30	12.30	200	+0.00(+0.00%)
Jun 02, 2012		12.30	12.30	12.30	0	+0.00(+0.00%)
Jun 01, 2012	12.60	12.60	12.30	12.30	200	+0.10(+0.82%)
May 30, 2012	12.20	12.20	12.20	12.20	0	-0.33(-2.63%)
May 25, 2012	12.94	12.53	12.53	12.53	800	-0.07(-0.56%)
May 24, 2012	12.85	13.91	12.40	12.60	5,983	+0.32(+2.61%)
May 17, 2012	12.76	12.28	12.28	12.28	400	-0.48(-3.76%)
May 15, 2012	12.76	12.76	12.76	12.76	200	+0.75(+6.24%)
May 11, 2012	12.45	12.01	12.01	12.01	200	-0.45(-3.61%)
May 08, 2012	12.30	12.46	12.46	12.46	400	-0.04(-0.32%)
May 07, 2012	12.50	12.50	12.50	12.50	100	+0.21(+1.71%)
May 04, 2012	12.29	12.29	12.29	12.29	200	-0.21(-1.68%)
May 02, 2012	12.56	12.50	12.50	12.50	600	-0.02(-0.16%)
Apr 27, 2012	12.72	12.52	12.52	12.52	4,900	+0.62(+5.21%)
Apr 23, 2012	11.90	11.90	11.90	11.90	500	-0.02(-0.17%)
Apr 20, 2012	11.80	11.92	11.78	11.92	501	-0.10(-0.83%)
Apr 19, 2012	13.03	13.03	11.69	12.02	3,596	-1.33(-9.96%)
Apr 18, 2012	13.00	14.95	13.00	13.35	3,264	+0.33(+2.53%)
Apr 17, 2012	13.02	13.02	13.02	13.02	100	-0.63(-4.62%)
Apr 13, 2012	13.65	13.65	13.65	13.65	600	+0.00(+0.00%)
Apr 12, 2012	13.19	14.47	13.19	13.65	3,319	+0.84(+6.56%)
Apr 11, 2012	13.27	13.27	12.81	12.81	270	-0.49(-3.68%)
Apr 05, 2012	13.14	13.30	13.30	13.30	600	+0.28(+2.15%)
Apr 02, 2012	13.09	13.02	13.02	13.02	500	+0.12(+0.93%)
Mar 30, 2012	12.95	12.95	12.90	12.90	1,600	-0.09(-0.69%)
Mar 29, 2012	12.70	13.28	12.70	12.99	1,700	+0.01(+0.08%)
Mar 28, 2012	13.58	13.58	12.67	12.98	1,437	+0.83(+6.83%)
Mar 23, 2012	12.00	12.15	12.15	12.15	800	+0.30(+2.53%)
Mar 21, 2012	11.66	11.85	11.85	11.85	600	-0.23(-1.90%)
Mar 12, 2012	12.08	12.08	12.08	12.08	100	+0.10(+0.83%)
Mar 08, 2012	11.87	11.98	11.98	11.98	1,800	-0.11(-0.91%)
Mar 05, 2012	12.09	12.09	12.09	12.09	300	+0.36(+3.07%)
Feb 23, 2012	11.73	11.73	11.73	11.73	100	+0.15(+1.30%)
Feb 21, 2012	11.58	11.58	11.58	11.58	0	+0.06(+0.52%)
Feb 14, 2012	11.97	11.52	11.52	11.52	300	-0.59(-4.87%)
Feb 10, 2012	12.11	12.11	12.11	12.11	100	-0.04(-0.33%)
Feb 09, 2012	12.18	12.18	12.15	12.15	400	+0.15(+1.25%)
Feb 08, 2012	12.15	12.15	12.00	12.00	404	+0.72(+6.38%)
Feb 07, 2012	11.28	11.28	11.28	11.28	100	-0.40(-3.42%)
Feb 06, 2012	11.68	11.68	11.68	11.68	200	+0.29(+2.55%)
Feb 03, 2012	11.27	11.39	11.27	11.39	800	+0.19(+1.70%)
Jan 31, 2012	11.20	11.20	11.20	11.20	800	+0.20(+1.82%)
Jan 30, 2012	11.10	11.10	10.95	11.00	1,000	-0.10(-0.90%)
Jan 27, 2012	11.10	11.10	11.10	11.10	160	-0.35(-3.06%)
Jan 20, 2012	11.45	11.45	11.45	11.45	600	+0.05(+0.44%)
Jan 19, 2012	11.45	11.45	11.40	11.40	230	+0.15(+1.33%)
Jan 18, 2012	11.25	11.25	11.25	11.25	300	+0.18(+1.63%)
Jan 17, 2012	11.25	11.30	11.07	11.07	800	-0.03(-0.27%)
Jan 12, 2012	11.40	11.10	11.10	11.10	1,800	-0.29(-2.55%)
Jan 11, 2012	11.25	11.39	11.25	11.39	200	-0.21(-1.81%)
Jan 10, 2012	11.60	11.60	11.60	11.60	200	+0.09(+0.78%)
Jan 09, 2012	11.52	11.52	11.51	11.51	200	+0.01(+0.09%)
Jan 06, 2012	11.50	11.50	11.50	11.50	100	+0.00(+0.00%)
Jan 04, 2012	11.41	11.50	11.50	11.50	3,400	+0.15(+1.32%)
Dec 30, 2011	11.50	12.70	11.17	11.35	9,649	-0.27(-2.32%)
Dec 29, 2011	11.70	12.95	11.62	11.62	3,204	-0.03(-0.26%)
Dec 28, 2011	11.80	11.80	11.30	11.65	2,300	-0.35(-2.90%)
Dec 27, 2011	11.56	12.00	11.20	12.00	700	+0.45(+3.88%)
Dec 21, 2011	11.55	11.55	11.55	11.55	0	+0.00(+0.00%)
Dec 20, 2011	11.55	11.59	11.55	11.55	500	+0.35(+3.13%)
Dec 19, 2011	11.21	11.87	11.20	11.20	9,907	+0.20(+1.82%)
Dec 16, 2011	11.11	11.11	11.00	11.00	600	+0.08(+0.73%)
Dec 15, 2011	11.50	11.53	10.92	10.92	1,598	-0.88(-7.45%)
Dec 13, 2011	11.80	11.80	11.80	11.80	0	+0.71(+6.40%)
Dec 12, 2011	11.00	11.80	10.98	11.09	6,508	-0.01(-0.09%)
Dec 09, 2011	11.00	11.10	11.00	11.10	400	+0.05(+0.45%)
Dec 07, 2011	11.05	11.05	11.05	11.05	300	+0.02(+0.18%)
Dec 06, 2011	11.03	11.03	11.03	11.03	200	-0.25(-2.22%)
Dec 05, 2011	11.28	11.28	11.28	11.28	200	+0.00(+0.00%)
Dec 02, 2011	11.20	11.28	11.20	11.28	1,697	-0.12(-1.05%)
Nov 30, 2011	11.74	11.40	11.40	11.40	2,200	+0.40(+3.64%)
Nov 29, 2011	11.46	11.46	11.00	11.00	200	-0.46(-4.01%)
Nov 25, 2011	11.45	11.46	11.46	11.46	500	+0.34(+3.06%)
Nov 23, 2011	10.97	12.50	10.97	11.12	7,428	+0.15(+1.37%)
Nov 22, 2011	10.97	10.97	10.25	10.97	5,500	-0.03(-0.27%)
Nov 21, 2011	11.22	11.22	11.00	11.00	1,015	-0.99(-8.26%)
Nov 15, 2011	11.99	11.99	11.99	11.99	0	-0.08(-0.66%)
Nov 10, 2011	12.20	12.07	12.07	12.07	900	-0.13(-1.07%)
Nov 09, 2011	12.20	12.25	12.14	12.20	4,100	-0.08(-0.65%)
Nov 08, 2011	12.08	12.28	12.08	12.28	600	+0.18(+1.49%)
Nov 04, 2011	12.25	12.10	12.10	12.10	4,100	-0.15(-1.22%)
Nov 03, 2011	12.25	12.25	12.25	12.25	400	+0.00(+0.00%)
Nov 02, 2011	12.25	12.25	12.25	12.25	200	-0.00(-0.00%)
Oct 31, 2011	12.25	12.25	12.25	12.25	100	+0.00(+0.00%)
Oct 28, 2011	12.25	12.25	12.25	12.25	3,099	+0.25(+2.08%)
Oct 27, 2011	12.00	12.01	12.00	12.00	8,300	-0.25(-2.04%)
Oct 26, 2011	12.01	12.85	12.01	12.25	1,000	+0.15(+1.24%)
Oct 24, 2011	12.10	12.10	12.10	12.10	2,600	+0.60(+5.22%)
Oct 20, 2011	11.50	11.50	11.50	11.50	0	-0.50(-4.17%)
Oct 19, 2011	11.80	12.00	11.75	12.00	4,100	-0.24(-1.96%)
Oct 12, 2011	12.24	12.24	12.24	12.24	400	+0.16(+1.32%)
Oct 11, 2011	11.85	12.18	11.85	12.08	719	+0.36(+3.07%)

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.