Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.65	12.08	11.65	12.08	583	+0.59(+5.13%)
Apr 27, 2012	11.49	11.70	11.49	11.49	5,961	-0.31(-2.63%)
Apr 26, 2012	11.50	11.80	11.50	11.80	2,458	+0.30(+2.61%)
Apr 25, 2012	11.36	11.50	11.36	11.50	1,785	+0.32(+2.86%)
Apr 24, 2012	11.36	11.63	11.18	11.18	3,104	-0.32(-2.78%)
Apr 23, 2012	11.54	11.54	11.50	11.50	829	-0.38(-3.20%)
Apr 20, 2012	11.88	11.88	11.88	11.88	1,306	+0.58(+5.13%)
Apr 19, 2012	11.81	11.81	11.30	11.30	2,221	-0.30(-2.59%)
Apr 18, 2012	11.70	11.70	11.50	11.60	737	-0.04(-0.34%)
Apr 17, 2012	11.64	11.64	11.64	11.64	798	+0.39(+3.47%)
Apr 16, 2012	11.63	11.63	11.15	11.25	762	-0.21(-1.83%)
Apr 13, 2012	11.29	11.46	11.24	11.46	2,156	+0.78(+7.30%)
Apr 12, 2012	11.09	11.09	10.68	10.68	922	-0.26(-2.38%)
Apr 11, 2012	10.94	10.94	10.94	10.94	1,384	+0.26(+2.43%)
Apr 10, 2012	10.68	10.73	10.42	10.68	781	-0.12(-1.11%)
Apr 04, 2012		10.80	10.80	10.80	0	-0.20(-1.82%)
Apr 03, 2012	11.15	11.15	11.00	11.00	2,130	-0.02(-0.18%)
Apr 02, 2012	11.02	11.02	11.02	11.02	437	+0.07(+0.64%)
Mar 30, 2012	10.95	10.95	10.95	10.95	1,270	+0.21(+1.96%)
Mar 29, 2012	10.21	10.74	10.21	10.74	391	-0.06(-0.56%)
Mar 28, 2012	10.95	10.95	10.59	10.80	566	-0.15(-1.37%)
Mar 27, 2012	10.95	10.95	10.84	10.95	749	+0.10(+0.92%)
Mar 26, 2012	10.58	10.90	10.58	10.85	35,939	-0.10(-0.91%)
Mar 23, 2012	11.00	11.00	10.81	10.95	5,126	-0.50(-4.37%)
Mar 22, 2012	11.40	11.46	11.36	11.45	3,836	-0.18(-1.55%)
Mar 21, 2012	11.60	11.63	11.60	11.63	357	-0.04(-0.34%)
Mar 20, 2012	11.67	11.67	11.67	11.67	230	+0.03(+0.26%)
Mar 19, 2012	11.68	11.69	11.50	11.64	20,383	-0.26(-2.18%)
Mar 16, 2012	11.74	12.18	11.74	11.90	6,601	-0.32(-2.62%)
Mar 15, 2012	12.22	12.22	12.22	12.22	1,160	-0.07(-0.57%)
Mar 14, 2012	12.30	12.30	12.29	12.29	409	-0.01(-0.08%)
Mar 13, 2012	12.27	12.30	12.27	12.30	287	+0.06(+0.49%)
Mar 12, 2012	12.22	12.24	12.22	12.24	568	+0.19(+1.58%)
Mar 08, 2012		12.05	12.05	12.05	0	+0.04(+0.33%)
Mar 07, 2012	12.04	12.04	11.51	12.01	9,124	+0.49(+4.25%)
Mar 06, 2012	11.47	11.87	11.44	11.52	8,909	-0.61(-5.03%)
Mar 05, 2012	12.27	12.27	12.04	12.13	6,516	-0.31(-2.49%)
Mar 02, 2012	12.44	12.44	12.44	12.44	262	-0.07(-0.56%)
Mar 01, 2012	12.51	12.51	12.51	12.51	947	+0.07(+0.56%)
Feb 29, 2012	12.75	12.75	12.44	12.44	658	+0.23(+1.88%)
Feb 28, 2012	12.24	12.24	12.17	12.21	3,424	+0.15(+1.24%)
Feb 27, 2012	12.06	12.06	12.06	12.06	2,076	+0.06(+0.50%)
Feb 24, 2012	12.17	12.18	12.00	12.00	1,516	+0.08(+0.67%)
Feb 23, 2012	12.31	12.31	11.92	11.92	700	-0.46(-3.72%)
Feb 22, 2012	12.52	12.52	12.05	12.38	1,690	+0.00(+0.00%)
Feb 21, 2012	12.40	12.42	12.38	12.38	1,197	-0.11(-0.88%)
Feb 17, 2012	12.01	12.49	12.01	12.49	1,563	-0.21(-1.65%)
Feb 16, 2012	12.51	12.70	12.15	12.70	4,079	+0.57(+4.70%)
Feb 15, 2012	12.14	12.14	12.13	12.13	357	+0.15(+1.25%)
Feb 14, 2012	12.25	12.28	11.84	11.98	1,555	-0.30(-2.44%)
Feb 13, 2012	12.28	12.28	11.76	12.28	493	+0.49(+4.16%)
Feb 10, 2012	12.10	12.10	11.79	11.79	6,055	-0.52(-4.22%)
Feb 09, 2012	12.31	12.31	12.31	12.31	160	-0.54(-4.20%)
Feb 08, 2012	12.40	12.90	12.40	12.85	853	+0.60(+4.90%)
Feb 07, 2012	12.77	12.77	12.25	12.25	575	-0.40(-3.16%)
Feb 06, 2012	12.67	12.67	12.65	12.65	823	-0.28(-2.17%)
Feb 03, 2012	12.52	13.02	12.52	12.93	1,953	+0.13(+1.02%)
Feb 02, 2012	12.85	12.85	12.80	12.80	5,223	+0.10(+0.79%)
Feb 01, 2012	12.64	12.70	12.64	12.70	2,509	+0.27(+2.17%)
Jan 31, 2012	12.73	12.73	12.39	12.43	4,608	+0.21(+1.72%)
Jan 30, 2012	12.20	12.22	12.20	12.22	974	-0.47(-3.70%)
Jan 27, 2012	12.79	12.79	12.69	12.69	11,277	+0.01(+0.08%)
Jan 26, 2012	12.77	12.77	12.68	12.68	385	+0.06(+0.48%)
Jan 25, 2012	12.40	12.62	12.40	12.62	4,812	+0.14(+1.12%)
Jan 24, 2012	12.17	12.48	12.17	12.48	545	+0.00(+0.00%)
Jan 23, 2012	12.53	12.53	12.43	12.48	1,859	+0.05(+0.40%)
Jan 20, 2012	12.44	12.44	12.43	12.43	1,410	-0.02(-0.16%)
Jan 19, 2012	12.45	12.45	12.45	12.45	1,529	+0.15(+1.22%)
Jan 17, 2012		12.30	12.30	12.30	0	+0.55(+4.68%)
Jan 13, 2012	11.74	11.75	11.74	11.75	3,856	+0.07(+0.60%)
Jan 12, 2012	11.66	11.68	11.66	11.68	1,039	+0.23(+2.01%)
Jan 11, 2012	11.45	11.45	11.45	11.45	336	+0.10(+0.88%)
Jan 10, 2012	10.95	11.38	10.95	11.35	1,524	+0.46(+4.22%)
Jan 09, 2012	10.90	10.90	10.85	10.89	16,500	+0.11(+1.02%)
Jan 06, 2012	10.92	10.92	10.76	10.78	2,363	-0.40(-3.58%)
Jan 05, 2012	11.18	11.18	10.75	11.18	1,356	+0.25(+2.29%)
Jan 04, 2012	10.93	10.93	10.93	10.93	280	+0.30(+2.82%)
Dec 30, 2011	10.76	10.77	10.63	10.63	812	-0.17(-1.57%)
Dec 29, 2011	10.67	10.80	10.67	10.80	958	+0.18(+1.69%)
Dec 28, 2011	10.66	10.66	10.59	10.62	1,506	-0.37(-3.37%)
Dec 27, 2011	10.90	10.99	10.90	10.99	12,236	-0.20(-1.79%)
Dec 23, 2011	10.56	11.19	10.56	11.19	9,455	+0.58(+5.47%)
Dec 21, 2011	10.61	10.61	10.61	10.61	302	+0.36(+3.51%)
Dec 20, 2011	10.56	10.56	10.23	10.25	12,799	-0.05(-0.49%)
Dec 19, 2011	10.13	10.40	10.11	10.30	2,380	-0.05(-0.48%)
Dec 16, 2011	10.37	10.85	10.35	10.35	2,672	-0.30(-2.82%)
Dec 15, 2011	10.70	10.70	10.31	10.65	1,430	-0.11(-1.02%)
Dec 14, 2011	10.37	10.76	10.33	10.76	622	+0.02(+0.19%)
Dec 13, 2011	10.56	10.74	10.53	10.74	9,158	+0.09(+0.85%)
Dec 12, 2011	11.16	11.16	10.65	10.65	814	-0.12(-1.11%)
Dec 09, 2011	10.70	11.13	10.70	10.77	14,411	-0.58(-5.11%)
Dec 08, 2011	11.49	11.49	11.29	11.35	12,513	+0.26(+2.34%)
Dec 07, 2011	11.59	11.59	11.09	11.09	2,461	+0.24(+2.21%)
Dec 06, 2011	10.85	10.85	10.85	10.85	161	-0.16(-1.45%)
Dec 05, 2011	11.01	11.49	11.01	11.01	907	-0.06(-0.54%)
Dec 02, 2011	10.95	11.41	10.95	11.07	7,951	+0.01(+0.09%)
Dec 01, 2011	11.28	11.29	10.84	11.06	8,249	+0.42(+3.95%)
Nov 30, 2011	10.35	10.64	10.35	10.64	2,785	+0.05(+0.47%)
Nov 29, 2011	10.59	10.59	10.59	10.59	141	+0.90(+9.29%)
Nov 25, 2011		9.690	9.690	9.690	0	+0.07(+0.73%)
Nov 23, 2011	10.14	10.14	9.620	9.620	4,812	-0.97(-9.16%)
Nov 22, 2011	10.52	10.59	10.52	10.59	1,169	+0.12(+1.15%)
Nov 21, 2011	10.57	10.57	10.00	10.47	1,406	-0.46(-4.21%)
Nov 18, 2011	10.93	10.93	10.93	10.93	363	-0.52(-4.54%)
Nov 16, 2011		11.45	11.45	11.45	0	-0.34(-2.88%)
Nov 15, 2011	11.69	11.79	11.64	11.79	934	+0.32(+2.79%)
Nov 14, 2011	11.47	11.47	11.47	11.47	343	+0.13(+1.15%)
Nov 11, 2011	11.71	11.71	11.34	11.34	462	+0.48(+4.42%)
Nov 10, 2011	10.86	10.86	10.86	10.86	437	-0.52(-4.57%)
Nov 09, 2011	11.71	11.71	11.38	11.38	1,040	-0.53(-4.45%)
Nov 08, 2011	11.93	11.93	11.88	11.91	1,630	-0.03(-0.25%)
Nov 07, 2011	11.91	11.94	11.82	11.94	1,994	+0.18(+1.53%)
Nov 04, 2011	11.76	11.76	11.76	11.76	1,210	-0.14(-1.18%)
Nov 03, 2011	11.73	11.90	11.73	11.90	715	+0.12(+1.02%)
Nov 02, 2011	11.65	11.78	11.65	11.78	2,876	+0.34(+2.97%)
Nov 01, 2011	11.44	11.44	11.06	11.44	1,410	-0.13(-1.12%)
Oct 31, 2011	11.60	11.60	11.57	11.57	13,846	-0.13(-1.11%)
Oct 28, 2011	11.91	11.91	11.70	11.70	2,938	-0.13(-1.10%)
Oct 27, 2011	11.30	11.83	11.30	11.83	1,841	+1.24(+11.71%)
Oct 26, 2011	10.78	10.78	10.59	10.59	268	+0.51(+5.06%)
Oct 25, 2011	10.08	10.08	10.08	10.08	200	+0.58(+6.11%)
Oct 21, 2011		9.500	9.500	9.500	0	+0.42(+4.63%)
Oct 20, 2011	9.080	9.080	9.080	9.080	448	-0.22(-2.37%)
Oct 19, 2011	9.120	9.570	9.120	9.300	1,696	-0.41(-4.22%)
Oct 18, 2011	9.190	9.710	9.100	9.710	6,270	-0.10(-1.02%)
Oct 17, 2011	9.830	9.880	9.650	9.810	2,966	+0.11(+1.13%)
Oct 14, 2011	9.590	9.950	9.590	9.700	1,132	-0.38(-3.77%)
Oct 13, 2011	10.05	10.34	10.05	10.08	2,864	+0.01(+0.10%)
Oct 12, 2011	9.720	10.07	9.720	10.07	485	+0.33(+3.39%)
Oct 11, 2011	9.410	9.740	9.410	9.740	1,009	+1.31(+15.54%)
Oct 10, 2011	8.600	8.600	8.430	8.430	782	-0.08(-0.94%)
Oct 07, 2011	8.160	8.510	8.160	8.510	3,935	+0.49(+6.11%)
Oct 06, 2011	7.730	8.050	7.730	8.020	2,046	+0.70(+9.56%)
Oct 05, 2011	7.320	7.700	7.320	7.320	463	-0.15(-2.01%)
Oct 04, 2011	7.090	7.480	7.090	7.470	1,002	-0.36(-4.60%)
Oct 03, 2011	7.830	7.830	7.830	7.830	1,928	-0.47(-5.66%)
Sep 30, 2011	8.300	8.300	8.300	8.300	500	-0.55(-6.21%)
Sep 29, 2011	9.200	9.200	8.850	8.850	2,491	-0.25(-2.75%)
Sep 27, 2011		9.100	9.100	9.100	0	+0.60(+7.06%)
Sep 26, 2011	8.720	8.720	8.350	8.500	4,022	-0.27(-3.08%)
Sep 23, 2011	9.110	9.110	8.770	8.770	1,648	-0.52(-5.60%)
Sep 22, 2011	9.290	9.290	9.290	9.290	444	-1.26(-11.94%)
Sep 20, 2011		10.55	10.55	10.55	0	+0.05(+0.48%)
Sep 16, 2011		10.50	10.50	10.50	0	+0.27(+2.64%)
Sep 15, 2011	10.12	10.23	10.12	10.23	2,072	-0.07(-0.68%)
Sep 14, 2011	10.30	10.30	10.30	10.30	655	-0.33(-3.10%)
Sep 13, 2011	10.55	10.63	10.55	10.63	1,897	+0.15(+1.43%)
Sep 12, 2011	10.47	10.48	10.47	10.48	1,300	-0.48(-4.38%)
Sep 09, 2011	11.12	11.12	10.96	10.96	1,406	-0.22(-1.97%)
Sep 08, 2011	11.15	11.50	11.15	11.18	1,764	-0.42(-3.62%)
Sep 07, 2011	11.55	11.60	11.55	11.60	1,009	+0.10(+0.87%)
Sep 06, 2011	11.42	11.50	11.42	11.50	721	-0.11(-0.95%)
Sep 02, 2011	11.36	11.61	11.36	11.61	1,114	-0.01(-0.09%)
Sep 01, 2011	11.92	11.92	11.62	11.62	1,020	-0.53(-4.36%)
Aug 31, 2011	12.20	12.20	12.15	12.15	894	-0.02(-0.16%)
Aug 30, 2011	11.90	12.17	11.90	12.17	330	-0.18(-1.46%)
Aug 29, 2011	11.78	12.35	11.78	12.35	1,156	+0.07(+0.57%)
Aug 26, 2011	12.23	12.28	12.23	12.28	1,036	-0.11(-0.89%)
Aug 25, 2011	12.42	12.42	12.39	12.39	1,066	-0.13(-1.04%)
Aug 24, 2011	12.52	12.52	12.52	12.52	785	-0.26(-2.03%)
Aug 23, 2011	12.78	12.78	12.78	12.78	1,093	+0.41(+3.31%)
Aug 22, 2011	12.19	12.37	12.10	12.37	1,671	+0.49(+4.12%)
Aug 19, 2011	11.85	11.88	11.85	11.88	783	-0.11(-0.92%)
Aug 18, 2011	12.08	12.08	11.96	11.99	1,516	-0.40(-3.23%)
Aug 17, 2011	12.49	12.49	12.20	12.39	817	-0.31(-2.44%)
Aug 16, 2011	12.40	12.70	12.40	12.70	2,315	-0.17(-1.32%)
Aug 15, 2011	12.37	12.87	12.37	12.87	1,930	+0.42(+3.37%)
Aug 12, 2011	12.49	12.55	12.45	12.45	925	-0.43(-3.34%)
Aug 11, 2011	12.45	12.88	12.45	12.88	941	+0.68(+5.57%)
Aug 10, 2011	12.07	12.20	12.01	12.20	2,159	-0.40(-3.17%)
Aug 09, 2011	12.12	12.60	12.12	12.60	2,589	+0.31(+2.52%)
Aug 08, 2011	12.29	12.29	12.29	12.29	420	-0.52(-4.06%)
Aug 05, 2011	12.46	12.87	12.46	12.81	6,612	+0.46(+3.72%)
Aug 04, 2011	12.90	12.90	12.35	12.35	6,445	-0.89(-6.72%)
Aug 03, 2011	13.24	13.24	13.24	13.24	1,763	-0.21(-1.56%)
Aug 02, 2011	13.48	13.48	13.45	13.45	1,060	-0.21(-1.54%)
Aug 01, 2011	13.73	13.73	13.66	13.66	644	-0.05(-0.36%)
Jul 29, 2011	13.30	13.71	13.30	13.71	549	+0.03(+0.22%)
Jul 28, 2011	13.40	13.68	13.40	13.68	926	+0.25(+1.86%)
Jul 27, 2011	13.43	13.43	13.43	13.43	146	-0.07(-0.52%)
Jul 26, 2011	13.50	13.50	13.50	13.50	461	+0.17(+1.28%)
Jul 25, 2011	13.33	13.33	13.33	13.33	6,773	+0.03(+0.23%)
Jul 22, 2011	13.30	13.30	13.30	13.30	3,376	-0.09(-0.67%)
Jul 20, 2011	13.39	13.39	13.39	13.39	0	+0.38(+2.92%)
Jul 19, 2011	12.91	13.01	12.91	13.01	1,217	+0.16(+1.25%)
Jul 15, 2011		12.85	12.85	12.85	0	+0.00(+0.00%)
Jul 14, 2011	12.85	12.85	12.85	12.85	106	+0.51(+4.13%)
Jul 12, 2011		12.34	12.34	12.34	0	-0.38(-2.99%)
Jul 11, 2011	12.73	12.73	12.51	12.72	671	+0.11(+0.87%)
Jul 08, 2011	12.61	12.61	12.61	12.61	1,646	-0.35(-2.70%)
Jul 07, 2011	12.96	12.96	12.96	12.96	140	-0.03(-0.23%)
Jul 06, 2011	12.99	12.99	12.61	12.99	2,992	-0.61(-4.49%)
Jul 05, 2011	13.60	13.60	13.60	13.60	210	+0.18(+1.34%)
Jul 01, 2011	13.42	13.42	13.42	13.42	149	+0.08(+0.60%)
Jun 30, 2011	13.34	13.34	13.34	13.34	1,064	+0.26(+1.99%)
Jun 29, 2011	13.08	13.08	13.08	13.08	554	-0.26(-1.95%)
Jun 28, 2011	13.29	13.34	13.29	13.34	1,866	+0.14(+1.06%)
Jun 27, 2011	12.86	13.20	12.86	13.20	581	+0.22(+1.69%)
Jun 24, 2011	12.74	12.98	12.74	12.98	925	+0.82(+6.74%)
Jun 23, 2011	12.10	12.16	12.10	12.16	1,051	-0.31(-2.49%)
Jun 22, 2011	12.50	12.50	12.47	12.47	2,146	-0.33(-2.58%)
Jun 21, 2011	12.83	12.83	12.80	12.80	833	-0.02(-0.16%)
Jun 20, 2011	12.82	12.82	12.82	12.82	1,199	-0.25(-1.91%)
Jun 17, 2011	13.06	13.11	13.06	13.07	1,529	-0.02(-0.15%)
Jun 16, 2011	12.99	13.09	12.99	13.09	332	-0.14(-1.06%)
Jun 15, 2011	13.30	13.34	13.23	13.23	722	-0.22(-1.64%)
Jun 14, 2011	13.45	13.45	13.45	13.45	1,620	+0.00(+0.00%)
Jun 13, 2011	13.47	13.47	13.45	13.45	277	+0.31(+2.36%)
Jun 10, 2011	13.15	13.15	13.14	13.14	924	-0.16(-1.20%)
Jun 09, 2011	13.30	13.30	13.30	13.30	148	-0.75(-5.34%)
Jun 08, 2011	13.60	14.07	13.60	14.05	6,992	+0.05(+0.36%)
Jun 07, 2011	14.15	14.15	14.00	14.00	2,494	-0.05(-0.36%)
Jun 06, 2011	14.00	14.05	14.00	14.05	4,502	-0.05(-0.35%)
Jun 03, 2011	14.02	14.10	14.02	14.10	483	-0.80(-5.37%)
May 24, 2011	14.90	14.90	14.90	14.90	987	+0.26(+1.78%)
May 23, 2011	14.60	14.64	14.32	14.64	1,236	-0.38(-2.53%)
May 20, 2011	15.02	15.02	15.02	15.02	1,935	-0.05(-0.33%)
May 19, 2011	15.07	15.07	15.07	15.07	842	+0.00(+0.00%)
May 18, 2011	15.00	15.07	15.00	15.07	755	+0.43(+2.94%)
May 17, 2011	14.64	14.64	14.64	14.64	118	-0.10(-0.68%)
May 16, 2011	14.55	14.74	14.55	14.74	550	+0.07(+0.48%)
May 13, 2011	14.75	14.75	14.39	14.67	502	-0.08(-0.54%)
May 12, 2011	14.65	14.75	14.65	14.75	570	-0.11(-0.74%)
May 11, 2011	14.86	14.86	14.86	14.86	297	-0.11(-0.73%)
May 10, 2011	14.97	14.97	14.80	14.97	2,151	+0.00(+0.00%)
May 09, 2011	14.97	14.97	14.97	14.97	1,214	+0.02(+0.13%)
May 06, 2011	14.95	14.95	14.91	14.95	497	+0.29(+1.98%)
May 05, 2011	14.89	14.89	14.66	14.66	795	+0.46(+3.24%)
May 04, 2011	14.76	14.76	14.20	14.20	1,634	-0.79(-5.27%)
May 03, 2011	15.05	15.05	14.99	14.99	665	+0.00(+0.00%)

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.