Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	11.64	11.68	11.64	11.68	5,876	+0.09(+0.78%)
Apr 29, 2013	11.59	11.59	11.59	11.59	582	+0.00(+0.00%)
Apr 26, 2013	11.59	11.59	11.59	11.59	550	-0.18(-1.53%)
Apr 25, 2013	11.78	11.78	11.77	11.77	827	+0.11(+0.94%)
Apr 24, 2013	11.65	11.66	11.64	11.66	1,500	+0.21(+1.83%)
Apr 23, 2013	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
Apr 22, 2013	11.45	11.45	11.45	11.45	446	+0.08(+0.70%)
Apr 19, 2013	11.32	11.37	11.32	11.37	5,064	+0.21(+1.88%)
Apr 18, 2013	11.08	11.18	11.08	11.16	8,575	-0.04(-0.36%)
Apr 17, 2013	11.07	11.20	11.07	11.20	690	-0.09(-0.80%)
Apr 16, 2013	11.29	11.29	11.29	11.29	1,070	+0.16(+1.44%)
Apr 15, 2013	11.13	11.13	11.13	11.13	900	-0.25(-2.20%)
Apr 12, 2013	11.35	11.38	11.35	11.38	6,829	-0.05(-0.44%)
Apr 11, 2013	11.42	11.43	11.42	11.43	600	-0.18(-1.55%)
Apr 10, 2013	11.61	11.61	11.61	11.61	550	+0.24(+2.11%)
Apr 09, 2013	11.37	11.37	11.37	11.37	560	+0.07(+0.62%)
Apr 08, 2013	11.26	11.30	11.26	11.30	1,607	+0.12(+1.07%)
Apr 05, 2013	11.18	11.18	11.18	11.18	499	-0.18(-1.58%)
Apr 04, 2013	11.26	11.36	11.26	11.36	1,570	-0.01(-0.09%)
Apr 03, 2013	11.40	11.40	11.37	11.37	726	-0.18(-1.56%)
Apr 02, 2013	11.49	11.58	11.49	11.55	9,420	-0.09(-0.77%)
Apr 01, 2013	11.64	11.64	11.64	11.64	200	+0.00(+0.00%)
Mar 28, 2013		11.64	11.64	11.64	0	-0.02(-0.17%)
Mar 27, 2013		11.66	11.66	11.66	0	+0.00(+0.00%)
Mar 26, 2013	11.66	11.66	11.66	11.66	231	-0.06(-0.51%)
Mar 25, 2013	11.70	11.72	11.67	11.72	1,869	+0.03(+0.26%)
Mar 22, 2013	11.68	11.69	11.68	11.69	581	-0.02(-0.17%)
Mar 21, 2013	11.47	11.71	11.46	11.71	3,496	+0.19(+1.65%)
Mar 20, 2013		11.52	11.52	11.52	0	+0.00(+0.00%)
Mar 19, 2013		11.52	11.52	11.52	113	+0.00(+0.00%)
Mar 18, 2013	11.55	11.55	11.51	11.52	3,466	-0.21(-1.79%)
Mar 15, 2013		11.73	11.73	11.73	54	+0.00(+0.00%)
Mar 14, 2013	11.84	11.84	11.70	11.73	800	+0.03(+0.26%)
Mar 13, 2013	11.79	11.79	11.69	11.70	1,019	-0.17(-1.43%)
Mar 12, 2013	12.09	12.09	11.85	11.87	7,755	-0.17(-1.41%)
Mar 11, 2013	12.06	12.06	12.04	12.04	800	-0.06(-0.50%)
Mar 08, 2013	12.05	12.10	12.05	12.10	1,999	+0.06(+0.50%)
Mar 07, 2013	12.11	12.11	12.02	12.04	641	+0.02(+0.17%)
Mar 06, 2013	11.95	12.07	11.95	12.02	1,624	+0.04(+0.33%)
Mar 05, 2013	11.83	12.04	11.83	11.98	1,750	+0.11(+0.93%)
Mar 04, 2013	11.85	11.87	11.85	11.87	2,543	-0.09(-0.75%)
Mar 01, 2013	11.79	11.98	11.79	11.96	1,930	-0.03(-0.25%)
Feb 28, 2013	11.88	11.99	11.88	11.99	400	+0.06(+0.50%)
Feb 27, 2013	11.82	11.93	11.82	11.93	1,873	+0.11(+0.93%)
Feb 26, 2013	11.79	11.85	11.78	11.82	10,670	-0.11(-0.92%)
Feb 22, 2013	11.89	11.93	11.89	11.93	1,185	+0.21(+1.79%)
Feb 21, 2013	11.78	11.78	11.70	11.72	3,590	-0.19(-1.60%)
Feb 20, 2013	12.20	12.20	11.91	11.91	3,708	-0.12(-1.00%)
Feb 19, 2013	11.97	12.03	11.97	12.03	1,150	-0.05(-0.41%)
Feb 15, 2013		12.08	12.08	12.08	0	+0.12(+1.00%)
Feb 14, 2013	11.90	12.01	11.90	11.96	1,605	+0.00(+0.00%)
Feb 13, 2013	12.00	12.00	11.96	11.96	250	+0.00(+0.00%)
Feb 12, 2013	11.96	11.96	11.96	11.96	375	+0.00(+0.00%)
Feb 11, 2013	11.96	11.96	11.96	11.96	2,050	-0.05(-0.42%)
Feb 08, 2013	11.97	12.01	11.95	12.01	4,404	+0.06(+0.50%)
Feb 07, 2013	11.95	11.95	11.95	11.95	300	-0.06(-0.50%)
Feb 06, 2013	11.99	12.01	11.93	12.01	1,933	+0.00(+0.00%)
Feb 04, 2013	12.25	12.25	12.01	12.01	5,343	-0.29(-2.36%)
Feb 01, 2013	12.37	12.37	12.30	12.30	980	+0.10(+0.82%)
Jan 31, 2013	12.21	12.25	12.20	12.20	2,625	-0.11(-0.89%)
Jan 30, 2013	12.46	12.46	12.30	12.31	1,408	+0.00(+0.00%)
Jan 29, 2013	12.40	12.40	12.27	12.31	3,970	-0.02(-0.16%)
Jan 28, 2013	12.39	12.41	12.31	12.33	10,300	+0.05(+0.41%)
Jan 25, 2013	12.48	12.48	12.21	12.28	4,180	-0.12(-0.97%)
Jan 24, 2013	12.50	12.50	12.34	12.40	6,165	-0.01(-0.08%)
Jan 23, 2013	12.37	12.46	12.37	12.41	2,400	+0.04(+0.32%)
Jan 22, 2013	12.35	12.37	12.33	12.37	3,920	+0.02(+0.16%)
Jan 21, 2013	12.37	12.37	12.35	12.35	1,842	+0.03(+0.24%)
Jan 18, 2013	12.36	12.39	12.32	12.32	3,695	+0.11(+0.90%)
Jan 17, 2013	12.20	12.21	12.17	12.21	2,360	+0.00(+0.00%)
Jan 16, 2013	12.31	12.31	12.20	12.21	5,041	-0.04(-0.33%)
Jan 15, 2013	12.33	12.33	12.25	12.25	7,205	-0.05(-0.41%)
Jan 14, 2013	12.47	12.47	12.30	12.30	2,140	+0.04(+0.33%)
Jan 11, 2013	12.27	12.38	12.25	12.26	14,201	-0.10(-0.81%)
Jan 10, 2013	12.37	12.37	12.26	12.36	2,570	+0.20(+1.64%)
Jan 09, 2013	12.12	12.17	12.12	12.16	2,202	+0.20(+1.67%)
Jan 08, 2013	12.17	12.17	11.96	11.96	2,417	-0.17(-1.40%)
Jan 07, 2013	12.22	12.22	12.10	12.13	2,324	-0.04(-0.33%)
Jan 04, 2013	12.22	12.22	12.10	12.17	1,640	+0.00(+0.00%)
Jan 03, 2013	12.14	12.18	12.14	12.17	3,390	+0.06(+0.50%)
Jan 02, 2013	11.87	12.11	11.83	12.11	3,050	+0.28(+2.37%)
Dec 31, 2012		11.83	11.83	11.83	0	+0.13(+1.11%)
Dec 28, 2012	11.70	11.71	11.69	11.70	2,200	+0.09(+0.78%)
Dec 27, 2012	11.53	11.61	11.53	11.61	1,570	+0.08(+0.69%)
Dec 24, 2012		11.53	11.53	11.53	0	-0.28(-2.37%)
Dec 21, 2012	11.85	11.85	11.81	11.81	3,484	-0.09(-0.76%)
Dec 20, 2012	11.94	11.94	11.90	11.90	2,200	-0.01(-0.08%)
Dec 19, 2012	11.90	11.91	11.89	11.91	3,456	+0.14(+1.19%)
Dec 18, 2012	11.76	11.77	11.76	11.77	1,661	+0.21(+1.82%)
Dec 17, 2012	11.70	11.70	11.56	11.56	1,535	-0.08(-0.69%)
Dec 14, 2012	11.54	11.64	11.54	11.64	1,657	+0.26(+2.28%)
Dec 13, 2012	11.45	11.47	11.38	11.38	1,471	-0.08(-0.70%)
Dec 12, 2012	11.48	11.48	11.46	11.46	1,200	+0.06(+0.53%)
Dec 11, 2012	11.40	11.46	11.40	11.40	4,138	+0.01(+0.09%)
Dec 10, 2012	11.18	11.39	11.18	11.39	18,750	+0.12(+1.06%)
Dec 07, 2012	11.28	11.28	11.27	11.27	2,000	-0.09(-0.79%)
Dec 06, 2012	11.36	11.36	11.36	11.36	80	+0.00(+0.00%)
Dec 05, 2012	11.43	11.45	11.36	11.36	7,875	+0.06(+0.53%)
Dec 04, 2012	11.60	11.60	11.30	11.30	5,250	-0.19(-1.65%)
Nov 30, 2012	11.49	11.49	11.49	11.49	2,600	+0.17(+1.50%)
Nov 29, 2012	11.38	11.38	11.32	11.32	3,700	+0.06(+0.53%)
Nov 28, 2012	11.30	11.30	11.26	11.26	1,866	-0.11(-0.97%)
Nov 27, 2012	11.53	11.53	11.37	11.37	700	+0.03(+0.26%)
Nov 26, 2012	11.42	11.42	11.34	11.34	600	-0.09(-0.79%)
Nov 24, 2012	11.43	11.43	11.43	11.43	440	+0.00(+0.00%)
Nov 23, 2012	11.43	11.43	11.43	11.43	440	+0.19(+1.69%)
Nov 22, 2012		11.24	11.24	11.24	0	+0.00(+0.00%)
Nov 21, 2012	11.23	11.24	11.23	11.24	6,400	+0.04(+0.36%)
Nov 20, 2012	11.20	11.20	11.20	11.20	108	-0.15(-1.32%)
Nov 19, 2012	11.35	11.35	11.35	11.35	450	+0.18(+1.61%)
Nov 16, 2012	11.17	11.17	11.17	11.17	600	-0.07(-0.62%)
Nov 15, 2012	11.24	11.24	11.24	11.24	1,500	-0.09(-0.79%)
Nov 14, 2012	11.35	11.35	11.33	11.33	1,200	-0.08(-0.70%)
Nov 13, 2012	11.42	11.44	11.41	11.41	941	-0.22(-1.89%)
Nov 12, 2012	11.66	11.66	11.63	11.63	1,780	+0.03(+0.26%)
Nov 09, 2012	11.60	11.60	11.60	11.60	200	+0.00(+0.00%)
Nov 08, 2012	11.60	11.60	11.60	11.60	200	-0.12(-1.02%)
Nov 07, 2012	11.75	11.75	11.72	11.72	679	-0.03(-0.26%)
Nov 06, 2012		11.75	11.75	11.75	100	+0.00(+0.00%)
Nov 05, 2012	11.75	11.75	11.75	11.75	0	+0.00(+0.00%)
Nov 02, 2012	12.08	12.08	11.75	11.75	3,365	-0.07(-0.59%)
Nov 01, 2012	11.82	11.82	11.82	11.82	1,787	+0.13(+1.11%)
Oct 31, 2012	11.69	11.69	11.69	11.69	2,000	+0.08(+0.69%)
Oct 30, 2012		11.61	11.61	11.61	0	+0.00(+0.00%)
Oct 29, 2012	11.65	11.65	11.61	11.61	625	-0.09(-0.77%)
Oct 26, 2012		11.70	11.70	11.70	50	+0.00(+0.00%)
Oct 25, 2012		11.70	11.70	11.70	100	+0.00(+0.00%)
Oct 24, 2012		11.70	11.70	11.70	35	+0.00(+0.00%)
Oct 23, 2012	11.64	11.70	11.64	11.70	3,800	+0.05(+0.43%)
Oct 19, 2012	11.74	11.74	11.65	11.65	3,767	-0.08(-0.68%)
Oct 18, 2012	11.68	11.73	11.68	11.73	1,909	+0.06(+0.51%)
Oct 17, 2012		11.67	11.67	11.67	50	+0.00(+0.00%)
Oct 16, 2012	11.50	11.67	11.50	11.67	3,680	+0.24(+2.10%)
Oct 15, 2012	11.37	11.43	11.37	11.43	689	+0.03(+0.26%)
Oct 12, 2012	11.42	11.42	11.40	11.40	4,100	+0.15(+1.33%)
Oct 11, 2012	11.16	11.25	11.16	11.25	1,000	+0.07(+0.63%)
Oct 10, 2012	11.18	11.20	11.18	11.18	800	-0.07(-0.62%)
Oct 09, 2012	11.25	11.25	11.25	11.25	250	-0.17(-1.49%)
Oct 05, 2012		11.42	11.42	11.42	0	+0.12(+1.06%)
Oct 04, 2012		11.30	11.30	11.30	0	+0.00(+0.00%)
Oct 03, 2012	11.30	11.30	11.30	11.30	100	+0.07(+0.62%)

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.