Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	15.78	15.87	15.61	15.61	8,557	-0.26(-1.64%)
Feb 28, 2012	16.13	16.13	15.87	15.87	3,648	-0.16(-1.00%)
Feb 27, 2012	15.94	16.23	15.93	16.03	1,646	+0.10(+0.63%)
Feb 24, 2012	16.08	16.08	15.91	15.93	1,654	-0.04(-0.25%)
Feb 23, 2012	16.27	16.27	15.97	15.97	1,255	-0.26(-1.60%)
Feb 22, 2012	16.30	16.30	16.18	16.23	1,940	-0.02(-0.12%)
Feb 21, 2012	16.11	16.27	16.03	16.25	8,535	+0.12(+0.74%)
Feb 17, 2012	16.13	16.13	16.13	16.13	514	-0.01(-0.06%)
Feb 16, 2012	16.08	16.14	15.88	16.14	3,164	+0.10(+0.62%)
Feb 15, 2012	16.09	16.09	16.04	16.04	380	+0.09(+0.56%)
Feb 14, 2012	16.50	16.50	15.85	15.95	6,754	-0.25(-1.54%)
Feb 13, 2012	16.20	16.22	16.04	16.20	1,323	+0.08(+0.50%)
Feb 10, 2012	16.14	16.24	16.12	16.12	792	+0.01(+0.06%)
Feb 09, 2012	16.34	16.34	15.98	16.11	11,700	-0.09(-0.56%)
Feb 08, 2012	16.39	16.39	16.20	16.20	1,619	-0.15(-0.92%)
Feb 07, 2012	16.47	16.51	16.12	16.35	8,568	-0.04(-0.24%)
Feb 06, 2012	16.46	16.46	16.39	16.39	839	+0.07(+0.43%)
Feb 03, 2012	16.07	16.51	16.03	16.32	10,200	+0.27(+1.68%)
Feb 02, 2012	15.90	16.08	15.77	16.05	6,489	+0.20(+1.26%)
Feb 01, 2012	15.71	15.85	15.71	15.85	1,741	+0.25(+1.60%)
Jan 31, 2012	16.25	16.25	15.60	15.60	12,179	-0.09(-0.57%)
Jan 30, 2012	15.63	15.90	15.62	15.69	15,381	+0.12(+0.77%)
Jan 27, 2012	15.62	15.62	15.44	15.57	2,051	+0.10(+0.65%)
Jan 26, 2012	15.42	15.48	15.38	15.47	4,644	+0.22(+1.44%)
Jan 25, 2012	15.22	15.63	15.10	15.25	6,350	+0.06(+0.42%)
Jan 24, 2012	15.47	15.48	15.19	15.19	7,643	-0.15(-0.97%)
Jan 23, 2012	15.63	15.63	15.30	15.34	3,551	-0.16(-1.06%)
Jan 20, 2012	15.57	15.57	15.50	15.50	1,937	-0.07(-0.45%)
Jan 19, 2012	15.36	15.62	15.36	15.57	4,221	+0.23(+1.50%)
Jan 18, 2012	15.46	15.46	15.33	15.34	1,209	-0.01(-0.07%)
Jan 17, 2012	15.39	15.50	15.34	15.35	2,484	+0.14(+0.95%)
Jan 13, 2012	15.50	15.50	15.20	15.21	5,516	-0.29(-1.90%)
Jan 12, 2012	15.63	15.64	15.31	15.50	9,240	+0.03(+0.19%)
Jan 11, 2012	15.64	15.64	15.23	15.47	1,863	+0.34(+2.25%)
Jan 10, 2012	15.34	15.70	14.73	15.13	30,531	+0.22(+1.48%)
Jan 09, 2012	14.64	14.92	14.63	14.91	4,042	+0.38(+2.62%)
Jan 06, 2012	14.44	14.56	14.44	14.53	2,405	+0.12(+0.83%)
Jan 05, 2012	14.40	14.48	14.35	14.41	6,044	+0.01(+0.07%)
Jan 04, 2012	14.35	14.43	14.35	14.40	1,047	+0.04(+0.28%)
Dec 30, 2011	14.45	14.45	14.36	14.36	2,892	-0.08(-0.55%)
Dec 29, 2011	14.27	14.45	14.27	14.44	8,805	+0.03(+0.21%)
Dec 28, 2011	14.45	14.45	14.39	14.41	510	-0.04(-0.28%)
Dec 27, 2011	14.44	14.47	14.39	14.45	6,646	+0.11(+0.77%)
Dec 23, 2011	14.31	14.47	14.22	14.34	3,800	+0.12(+0.84%)
Dec 21, 2011	14.18	14.27	14.18	14.22	2,066	-0.06(-0.42%)
Dec 20, 2011	14.46	14.46	14.21	14.28	1,050	-0.01(-0.07%)
Dec 19, 2011	14.29	14.30	14.16	14.29	6,221	+0.16(+1.13%)
Dec 16, 2011	14.16	14.24	14.03	14.13	5,115	+0.01(+0.07%)
Dec 15, 2011	14.11	14.12	14.09	14.12	3,824	+0.03(+0.25%)
Dec 14, 2011	14.06	14.09	14.06	14.09	1,300	+0.06(+0.40%)
Dec 13, 2011	13.97	14.03	13.96	14.03	4,525	+0.12(+0.86%)
Dec 12, 2011	14.13	14.13	13.86	13.91	12,337	-0.08(-0.57%)
Dec 09, 2011	14.07	14.11	13.99	13.99	2,392	-0.02(-0.14%)
Dec 08, 2011	13.89	14.09	13.89	14.01	3,458	+0.04(+0.29%)
Dec 07, 2011	13.89	14.04	13.89	13.97	7,611	+0.02(+0.14%)
Dec 06, 2011	13.96	14.02	13.95	13.95	2,092	-0.06(-0.43%)
Dec 05, 2011	14.05	14.05	13.88	14.01	5,386	+0.15(+1.08%)
Dec 02, 2011	13.82	13.95	13.75	13.86	7,652	+0.16(+1.17%)
Dec 01, 2011	13.68	13.70	13.59	13.70	4,950	+0.01(+0.07%)
Nov 30, 2011	13.97	14.01	13.68	13.69	2,402	-0.01(-0.07%)
Nov 29, 2011	13.56	13.85	13.56	13.70	3,082	+0.01(+0.07%)
Nov 28, 2011	13.90	13.90	13.61	13.69	10,695	+0.04(+0.29%)
Nov 25, 2011	13.66	13.66	13.65	13.65	330	+0.08(+0.59%)
Nov 23, 2011	13.63	13.66	13.57	13.57	4,182	-0.05(-0.37%)
Nov 21, 2011	13.42	13.62	13.62	13.62	3,600	-0.12(-0.87%)
Nov 18, 2011	13.76	13.76	13.31	13.74	6,200	-0.06(-0.43%)
Nov 17, 2011	13.89	13.94	13.80	13.80	3,643	-0.12(-0.86%)
Nov 16, 2011	13.85	13.92	13.84	13.92	3,762	+0.08(+0.58%)
Nov 15, 2011	14.07	14.15	13.84	13.84	8,629	-0.44(-3.08%)
Nov 14, 2011	14.29	14.29	14.16	14.28	1,200	+0.04(+0.28%)
Nov 11, 2011	14.26	14.41	14.24	14.24	2,550	+0.17(+1.21%)
Nov 10, 2011	14.07	14.07	14.07	14.07	191	+0.06(+0.43%)
Nov 09, 2011	14.10	14.10	14.01	14.01	668	-0.09(-0.64%)
Nov 08, 2011	14.14	14.14	14.10	14.10	859	-0.07(-0.49%)
Nov 03, 2011	14.10	14.17	14.17	14.17	300	+0.01(+0.07%)
Nov 02, 2011	14.13	14.17	14.13	14.16	1,100	+0.06(+0.42%)
Nov 01, 2011	14.10	14.10	14.10	14.10	575	+0.08(+0.57%)
Oct 31, 2011	14.02	14.02	14.02	14.02	124	+0.08(+0.57%)
Oct 28, 2011	13.97	13.97	13.94	13.94	1,000	-0.06(-0.43%)
Oct 27, 2011	14.00	14.00	14.00	14.00	300	+0.06(+0.43%)
Oct 26, 2011	13.99	14.03	13.94	13.94	5,162	-0.14(-0.99%)
Oct 25, 2011	14.23	14.30	14.08	14.08	3,660	-0.22(-1.54%)
Oct 24, 2011	14.24	14.50	14.24	14.30	2,970	+0.06(+0.42%)
Oct 21, 2011	14.22	14.28	14.14	14.24	2,845	+0.14(+0.99%)
Oct 18, 2011	14.10	14.10	14.10	14.10	0	-0.02(-0.14%)
Oct 13, 2011	14.25	14.12	14.12	14.12	200	+0.04(+0.28%)
Oct 12, 2011	14.08	14.08	14.08	14.08	400	-0.12(-0.85%)
Oct 11, 2011	14.16	14.20	14.11	14.20	3,477	+0.09(+0.64%)
Oct 10, 2011	14.11	14.11	14.11	14.11	2,073	-0.05(-0.35%)
Oct 07, 2011	14.15	14.16	14.10	14.16	1,400	+0.00(+0.00%)
Oct 06, 2011	14.29	14.29	14.12	14.16	2,930	+0.04(+0.28%)
Oct 05, 2011	14.12	14.13	14.12	14.12	1,803	+0.00(+0.00%)
Oct 04, 2011	14.19	14.19	13.98	14.12	3,646	-0.10(-0.70%)
Oct 03, 2011	14.29	14.30	14.22	14.22	3,172	-0.10(-0.70%)
Sep 30, 2011	14.04	14.66	13.96	14.32	20,099	+0.45(+3.24%)
Sep 29, 2011	13.82	13.89	13.82	13.87	1,984	+0.07(+0.51%)
Sep 28, 2011	13.80	13.80	13.80	13.80	200	-0.08(-0.58%)
Sep 27, 2011	13.84	13.88	13.84	13.88	224	+0.06(+0.43%)
Sep 26, 2011	13.83	13.83	13.82	13.82	550	+0.02(+0.14%)
Sep 23, 2011	14.00	14.28	13.69	13.80	5,727	-0.14(-1.00%)
Sep 22, 2011	13.99	13.99	13.82	13.94	2,513	-0.09(-0.64%)
Sep 20, 2011	13.88	14.03	14.03	14.03	2,500	+0.20(+1.45%)
Sep 19, 2011	13.83	13.83	13.83	13.83	100	+0.03(+0.21%)
Sep 16, 2011	13.96	13.96	13.76	13.80	1,040	-0.18(-1.28%)
Sep 15, 2011	13.91	14.00	13.78	13.98	1,930	+0.24(+1.75%)
Sep 13, 2011	13.74	13.74	13.74	13.74	0	+0.09(+0.66%)
Sep 12, 2011	13.65	13.65	13.65	13.65	696	+0.00(+0.00%)
Sep 09, 2011	13.58	13.65	13.58	13.65	496	+0.00(+0.00%)
Sep 08, 2011	13.60	13.65	13.60	13.65	1,307	+0.06(+0.44%)
Sep 07, 2011	13.50	13.59	13.50	13.59	1,200	+0.09(+0.67%)
Sep 06, 2011	13.69	13.69	13.19	13.50	18,002	-0.35(-2.53%)
Sep 01, 2011	13.77	13.85	13.85	13.85	700	-0.07(-0.50%)
Aug 31, 2011	13.62	14.07	13.60	13.92	12,593	+0.47(+3.49%)
Aug 30, 2011	13.33	13.45	13.33	13.45	1,500	+0.11(+0.82%)
Aug 29, 2011	13.34	13.34	13.34	13.34	200	+0.02(+0.15%)
Aug 26, 2011	13.28	13.45	13.25	13.32	1,337	-0.08(-0.60%)
Aug 25, 2011	13.77	13.77	13.39	13.40	5,787	-0.20(-1.47%)
Aug 24, 2011	13.71	13.75	13.60	13.60	1,804	+0.06(+0.44%)
Aug 23, 2011	13.33	13.55	13.33	13.54	3,349	+0.21(+1.58%)
Aug 22, 2011	13.30	13.38	13.30	13.33	1,551	-0.07(-0.52%)
Aug 17, 2011	13.16	13.40	13.40	13.40	8,900	+0.27(+2.06%)
Aug 16, 2011	13.13	13.13	13.13	13.13	463	-0.32(-2.38%)
Aug 15, 2011	13.40	13.45	13.17	13.45	6,716	+0.18(+1.36%)
Aug 12, 2011	13.00	13.27	12.81	13.27	4,379	+0.32(+2.47%)
Aug 11, 2011	13.37	13.37	12.83	12.95	14,650	-0.42(-3.14%)
Aug 10, 2011	13.37	13.37	13.37	13.37	100	+0.17(+1.30%)
Aug 09, 2011	13.20	13.20	12.86	13.20	2,358	+0.00(+0.00%)
Aug 08, 2011	13.20	13.20	12.86	13.20	2,358	-0.20(-1.51%)
Aug 05, 2011	13.50	13.50	13.35	13.40	694	-0.17(-1.25%)
Aug 04, 2011	13.36	14.33	13.21	13.57	16,990	+0.36(+2.73%)
Aug 03, 2011	13.34	13.36	13.19	13.21	2,628	-0.14(-1.03%)
Aug 02, 2011	13.34	13.40	13.28	13.35	5,222	+0.03(+0.20%)
Aug 01, 2011	13.30	13.32	13.29	13.32	2,966	+0.20(+1.52%)
Jul 29, 2011	13.14	13.14	12.99	13.12	2,089	+0.13(+1.00%)
Jul 28, 2011	13.03	13.11	12.90	12.99	10,263	-0.09(-0.69%)
Jul 27, 2011	13.52	13.52	13.08	13.08	5,686	-0.50(-3.67%)
Jul 26, 2011	13.45	13.60	13.45	13.58	3,145	+0.04(+0.28%)
Jul 25, 2011	13.54	13.54	13.54	13.54	310	+0.00(+0.00%)
Jul 22, 2011	13.54	13.54	13.54	13.54	400	+0.13(+0.97%)
Jul 21, 2011	13.51	13.51	13.34	13.41	1,538	-0.19(-1.40%)
Jul 19, 2011	13.58	13.60	13.60	13.60	3,200	+0.20(+1.49%)
Jul 18, 2011	13.40	13.41	13.40	13.40	300	-0.14(-1.03%)
Jul 15, 2011	13.62	13.62	13.54	13.54	200	-0.05(-0.33%)
Jul 14, 2011	13.62	13.62	13.52	13.59	812	+0.02(+0.11%)
Jul 13, 2011	13.52	13.57	13.52	13.57	210	+0.17(+1.27%)
Jul 12, 2011	13.40	13.40	13.40	13.40	300	+0.00(+0.00%)
Jul 11, 2011	13.45	13.61	13.40	13.40	3,900	-0.29(-2.12%)
Jul 07, 2011	13.64	13.69	13.69	13.69	700	+0.09(+0.66%)
Jul 06, 2011	13.60	13.60	13.26	13.60	2,200	-0.22(-1.59%)
Jul 05, 2011	13.80	13.93	13.79	13.82	1,324	+0.17(+1.25%)
Jul 01, 2011	13.74	13.74	13.65	13.65	273	-0.07(-0.51%)
Jun 30, 2011	13.78	13.78	13.72	13.72	530	+0.11(+0.77%)
Jun 29, 2011	13.77	13.77	13.60	13.62	5,060	-0.08(-0.62%)
Jun 28, 2011	13.70	13.70	13.70	13.70	207	+0.10(+0.74%)
Jun 27, 2011	13.55	13.61	13.55	13.60	1,033	+0.07(+0.54%)
Jun 24, 2011	13.53	13.53	13.52	13.53	361	-0.06(-0.46%)
Jun 23, 2011	13.40	13.61	13.40	13.59	2,461	+0.20(+1.49%)
Jun 22, 2011	13.59	13.59	13.04	13.39	4,710	-0.09(-0.67%)
Jun 21, 2011	13.56	13.56	13.40	13.48	3,757	+0.02(+0.15%)
Jun 20, 2011	13.46	13.46	13.46	13.46	400	-0.03(-0.22%)
Jun 17, 2011	13.48	13.57	13.47	13.49	3,092	+0.18(+1.35%)
Jun 16, 2011	13.31	13.41	13.30	13.31	6,074	+0.04(+0.33%)
Jun 15, 2011	13.27	13.27	13.27	13.27	734	-0.01(-0.10%)
Jun 14, 2011	13.28	13.28	13.28	13.28	147	+0.10(+0.76%)
Jun 13, 2011	13.41	13.41	13.18	13.18	3,415	-0.13(-0.98%)
Jun 10, 2011	13.31	13.31	13.31	13.31	762	-0.03(-0.22%)
Jun 09, 2011	13.46	13.46	13.34	13.34	1,275	+0.05(+0.38%)
Jun 08, 2011	13.49	13.49	13.29	13.29	1,482	-0.04(-0.30%)
Jun 07, 2011	13.39	13.44	13.33	13.33	5,537	-0.02(-0.15%)
Jun 06, 2011	13.35	13.35	13.24	13.35	4,549	-0.04(-0.30%)
Jun 03, 2011	13.35	13.40	13.35	13.39	3,900	+0.20(+1.48%)
May 24, 2011	13.17	13.21	13.17	13.20	775	-0.03(-0.19%)
May 20, 2011	13.17	13.22	13.22	13.22	2,600	-0.03(-0.23%)
May 19, 2011	13.42	13.42	13.22	13.25	3,787	+0.00(+0.00%)
May 17, 2011	13.25	13.25	13.25	13.25	1,300	+0.00(+0.00%)
May 16, 2011	13.23	13.34	13.23	13.25	2,894	+0.01(+0.08%)
May 13, 2011	13.13	13.24	13.13	13.24	1,500	+0.08(+0.60%)
May 12, 2011	13.01	13.16	13.01	13.16	1,351	+0.15(+1.15%)
May 11, 2011	13.01	13.01	13.01	13.01	530	+0.02(+0.16%)
May 10, 2011	12.97	12.99	12.97	12.99	638	+0.00(+0.00%)
May 09, 2011	12.92	13.00	12.92	12.99	8,305	+0.07(+0.54%)
May 06, 2011	12.88	12.92	12.87	12.92	1,632	+0.04(+0.31%)
May 05, 2011	12.77	12.88	12.77	12.88	800	+0.15(+1.18%)
May 04, 2011	12.68	12.73	12.68	12.73	1,104	+0.08(+0.67%)
May 03, 2011	12.63	12.65	12.63	12.65	904	-0.01(-0.11%)
May 02, 2011	12.66	12.66	12.66	12.66	7,409	+0.07(+0.56%)
Apr 29, 2011	12.60	12.60	12.59	12.59	2,319	-0.01(-0.08%)
Apr 28, 2011	12.60	12.60	12.60	12.60	1,702	-0.01(-0.08%)
Apr 27, 2011	12.67	12.67	12.61	12.61	1,500	-0.01(-0.08%)
Apr 26, 2011	12.57	12.62	12.57	12.62	316	+0.10(+0.80%)
Apr 25, 2011	12.56	12.59	12.52	12.52	1,692	-0.01(-0.10%)
Apr 21, 2011	12.52	12.54	12.46	12.53	2,972	-0.01(-0.06%)
Apr 20, 2011	12.65	12.65	12.54	12.54	610	-0.13(-1.03%)
Apr 19, 2011	12.62	12.67	12.62	12.67	968	+0.05(+0.40%)
Apr 18, 2011	12.62	12.62	12.62	12.62	300	+0.00(+0.00%)
Apr 15, 2011	12.72	12.72	12.50	12.62	2,766	-0.09(-0.69%)
Apr 14, 2011	12.72	12.72	12.60	12.71	1,100	-0.04(-0.33%)
Apr 13, 2011	12.79	12.79	12.75	12.75	600	+0.02(+0.16%)
Apr 12, 2011	12.66	12.73	12.57	12.73	2,500	+0.05(+0.39%)
Apr 11, 2011	12.61	12.68	12.58	12.68	2,530	+0.14(+1.12%)
Apr 08, 2011	12.59	12.59	12.50	12.54	5,548	-0.08(-0.65%)
Apr 07, 2011	12.64	12.64	12.62	12.62	650	+0.03(+0.25%)
Apr 06, 2011	12.59	12.59	12.59	12.59	100	+0.00(+0.00%)
Apr 05, 2011	12.52	12.59	12.50	12.59	4,151	+0.07(+0.56%)
Apr 04, 2011	12.60	12.61	12.52	12.52	2,100	-0.23(-1.80%)
Apr 01, 2011	12.61	12.75	12.61	12.75	1,381	+0.09(+0.72%)
Mar 31, 2011	12.60	12.66	12.44	12.66	5,646	+0.06(+0.46%)
Mar 30, 2011	12.71	12.71	12.58	12.60	4,950	-0.13(-1.05%)
Mar 29, 2011	12.80	12.80	12.58	12.73	6,800	-0.12(-0.90%)
Mar 28, 2011	13.00	13.09	12.63	12.85	17,437	-0.15(-1.15%)
Mar 25, 2011	13.00	13.00	13.00	13.00	690	+0.00(+0.00%)
Mar 24, 2011	13.00	13.00	12.68	13.00	13,976	+0.03(+0.21%)
Mar 23, 2011	13.00	13.00	12.97	12.97	1,618	-0.02(-0.12%)
Mar 22, 2011	12.96	13.00	12.96	12.99	5,140	-0.00(-0.01%)
Mar 21, 2011	13.00	13.00	12.91	12.99	7,800	-0.04(-0.31%)
Mar 18, 2011	12.85	13.03	12.85	13.03	7,376	+0.18(+1.40%)
Mar 17, 2011	13.01	13.02	12.85	12.85	6,999	-0.16(-1.23%)
Mar 16, 2011	13.09	13.55	13.01	13.01	2,100	-0.08(-0.58%)
Mar 15, 2011	13.09	13.09	13.00	13.09	2,249	+0.09(+0.66%)
Mar 14, 2011	13.00	13.00	13.00	13.00	200	-0.20(-1.52%)
Mar 11, 2011	13.20	13.20	13.20	13.20	1,600	+0.00(+0.00%)
Mar 10, 2011	13.55	13.55	13.20	13.20	300	-0.05(-0.38%)
Mar 09, 2011	13.25	13.25	13.25	13.25	490	-0.23(-1.71%)
Mar 08, 2011	13.25	13.74	13.07	13.48	4,618	+0.38(+2.90%)
Mar 07, 2011	13.40	13.40	13.01	13.10	2,058	-0.40(-2.96%)
Mar 04, 2011	13.55	13.55	13.50	13.50	284	+0.05(+0.37%)
Mar 03, 2011	13.60	13.60	13.45	13.45	300	+0.01(+0.07%)

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.