Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.08	13.08	12.71	12.98	15,441	-0.16(-1.24%)
Apr 27, 2012	12.39	14.06	12.39	13.14	13,232	+0.78(+6.30%)
Apr 26, 2012	12.06	12.44	12.06	12.36	8,029	+0.22(+1.83%)
Apr 25, 2012	12.06	12.44	11.68	12.14	1,525	+0.13(+1.08%)
Apr 24, 2012	12.17	12.17	12.01	12.01	554	+0.11(+0.91%)
Apr 23, 2012	12.12	12.34	11.90	11.90	11,359	-0.19(-1.61%)
Apr 20, 2012	12.00	12.15	11.96	12.09	2,708	+0.18(+1.50%)
Apr 19, 2012	11.69	11.92	11.60	11.92	5,176	+0.34(+2.94%)
Apr 18, 2012	11.59	11.79	11.57	11.57	5,592	+0.05(+0.42%)
Apr 17, 2012	11.69	12.25	11.49	11.53	16,981	+0.05(+0.47%)
Apr 16, 2012	11.57	11.81	11.35	11.47	15,633	-0.06(-0.52%)
Apr 13, 2012	11.68	11.99	10.91	11.53	2,710	-0.18(-1.52%)
Apr 12, 2012	11.82	11.99	11.64	11.71	9,379	-0.15(-1.23%)
Apr 11, 2012	11.49	11.95	11.49	11.86	8,647	+0.35(+3.01%)
Apr 10, 2012	11.53	11.74	11.41	11.51	5,444	-0.14(-1.16%)
Apr 09, 2012	11.39	12.06	11.39	11.65	1,040	+0.29(+2.52%)
Apr 05, 2012	11.36	11.55	11.36	11.36	2,621	-0.03(-0.24%)
Apr 04, 2012	11.49	11.57	11.39	11.39	1,114	-0.12(-1.03%)
Apr 03, 2012	11.64	11.64	11.36	11.50	15,419	+0.11(+0.95%)
Apr 02, 2012	11.52	11.86	11.39	11.40	5,916	-0.07(-0.61%)
Mar 30, 2012	11.44	11.52	11.44	11.47	5,860	+0.01(+0.05%)
Mar 29, 2012	11.36	11.46	11.36	11.46	5,662	+0.08(+0.67%)
Mar 28, 2012	11.39	11.39	11.39	11.39	1,109	+0.03(+0.24%)
Mar 27, 2012	11.36	11.37	11.36	11.36	2,921	+0.00(+0.00%)
Mar 26, 2012	11.45	11.45	11.36	11.36	369	-0.01(-0.05%)
Mar 23, 2012	11.36	11.46	11.36	11.36	2,645	+0.01(+0.05%)
Mar 22, 2012	11.36	11.37	11.36	11.36	2,436	-0.01(-0.05%)
Mar 21, 2012	11.36	11.42	11.36	11.36	1,602	-0.01(-0.05%)
Mar 20, 2012	11.41	11.41	11.36	11.37	617	+0.01(+0.10%)
Mar 19, 2012	11.46	11.46	11.36	11.36	2,569	+0.00(+0.00%)
Mar 16, 2012	11.36	11.36	11.33	11.36	6,236	+0.00(+0.00%)
Mar 15, 2012	11.33	11.36	11.33	11.36	819	+0.03(+0.24%)
Mar 14, 2012	11.32	11.36	11.28	11.33	3,143	+0.06(+0.50%)
Mar 13, 2012	11.33	11.35	11.22	11.28	3,309	+0.04(+0.37%)
Mar 12, 2012	11.17	11.30	11.09	11.23	23,546	+0.15(+1.32%)
Mar 09, 2012	11.45	11.45	10.88	11.09	60,562	-0.28(-2.47%)
Mar 08, 2012	11.36	11.37	11.36	11.37	761	-0.02(-0.14%)
Mar 07, 2012	11.39	11.49	11.36	11.39	4,254	+0.03(+0.24%)
Mar 06, 2012	11.36	11.48	11.34	11.36	2,680	-0.06(-0.57%)
Mar 02, 2012	11.63	11.42	11.42	11.42	20,706	-0.21(-1.77%)
Mar 01, 2012	11.29	11.63	11.28	11.63	9,575	+0.28(+2.43%)
Feb 29, 2012	11.36	11.37	11.28	11.35	19,688	-0.05(-0.47%)
Feb 28, 2012	11.63	11.63	11.33	11.41	35,915	+0.05(+0.43%)
Feb 27, 2012	11.39	11.49	11.36	11.36	21,084	-0.05(-0.43%)
Feb 24, 2012	11.37	11.44	11.37	11.41	785	-0.09(-0.75%)
Feb 23, 2012	11.49	11.60	11.48	11.49	31,326	+0.04(+0.31%)
Feb 22, 2012	11.61	11.61	11.42	11.46	18,048	-0.04(-0.35%)
Feb 21, 2012	11.36	11.68	11.23	11.50	4,831	+0.01(+0.09%)
Feb 17, 2012	11.63	11.65	11.32	11.49	5,921	+0.09(+0.76%)
Feb 16, 2012	11.41	11.57	11.17	11.40	1,848	+0.03(+0.29%)
Feb 15, 2012	11.85	11.85	11.31	11.37	8,900	+0.01(+0.10%)
Feb 14, 2012	11.25	11.44	11.23	11.36	7,631	+0.11(+0.96%)
Feb 13, 2012	11.31	11.31	11.17	11.25	27,425	-0.06(-0.53%)
Feb 10, 2012	11.29	11.48	11.29	11.31	3,697	-0.07(-0.62%)
Feb 09, 2012	11.38	11.52	11.35	11.38	11,832	-0.01(-0.05%)
Feb 08, 2012	11.47	11.47	11.36	11.39	5,727	+0.09(+0.81%)
Feb 07, 2012	11.28	11.45	11.28	11.29	3,327	+0.12(+1.11%)
Feb 06, 2012	11.87	11.87	11.17	11.17	2,680	-0.27(-2.36%)
Feb 03, 2012	11.37	11.44	11.26	11.44	32,245	+0.17(+1.49%)
Feb 02, 2012	11.36	11.36	11.22	11.27	7,766	-0.14(-1.19%)
Feb 01, 2012	11.41	11.41	11.41	11.41	554	+0.08(+0.72%)
Jan 31, 2012	11.29	11.44	11.14	11.33	11,091	+0.10(+0.87%)
Jan 30, 2012	11.04	11.35	11.04	11.23	6,315	+0.06(+0.58%)
Jan 27, 2012	11.03	11.33	11.03	11.16	4,219	+0.11(+1.03%)
Jan 26, 2012	11.04	11.41	10.96	11.05	10,723	+0.02(+0.15%)
Jan 25, 2012	11.02	11.08	11.02	11.03	8,378	-0.05(-0.44%)
Jan 24, 2012	11.46	11.62	10.95	11.08	42,671	-0.43(-3.71%)
Jan 23, 2012	11.52	11.52	11.40	11.51	6,356	+0.04(+0.38%)
Jan 20, 2012	11.39	11.53	11.29	11.47	13,716	+0.02(+0.14%)
Jan 19, 2012	11.42	11.55	11.41	11.45	4,803	-0.02(-0.19%)
Jan 18, 2012	11.49	11.53	11.46	11.47	4,344	-0.02(-0.14%)
Jan 17, 2012	11.47	11.49	11.43	11.49	4,810	+0.00(+0.00%)
Jan 13, 2012	11.49	11.49	11.09	11.49	15,855	-0.04(-0.33%)
Jan 12, 2012	11.49	11.63	11.42	11.53	58,733	+0.09(+0.80%)
Jan 11, 2012	11.47	11.49	11.39	11.43	25,802	-0.03(-0.28%)
Jan 10, 2012	11.59	11.69	11.44	11.47	51,772	-0.08(-0.66%)
Jan 09, 2012	11.44	11.60	11.43	11.54	29,405	+0.09(+0.80%)
Jan 06, 2012	11.44	11.45	11.42	11.45	18,904	+0.01(+0.09%)
Jan 05, 2012	11.51	11.57	11.41	11.44	22,195	+0.00(+0.00%)
Jan 04, 2012	11.44	11.55	11.41	11.44	42,212	+0.07(+0.62%)
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%)

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.