Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.09	14.21	14.09	14.15	173,348	-0.08(-0.56%)
Apr 27, 2012	14.11	14.29	14.09	14.23	119,932	+0.13(+0.92%)
Apr 26, 2012	14.06	14.17	13.95	14.10	93,457	-0.08(-0.56%)
Apr 25, 2012	14.29	14.36	14.13	14.18	258,601	-0.17(-1.18%)
Apr 24, 2012	14.02	14.48	14.02	14.35	425,269	+0.18(+1.27%)
Apr 23, 2012	14.24	14.43	14.05	14.17	160,838	-0.22(-1.53%)
Apr 20, 2012	13.87	14.40	13.83	14.39	325,743	+0.59(+4.28%)
Apr 19, 2012	13.80	13.90	13.77	13.80	233,700	-0.03(-0.22%)
Apr 18, 2012	13.92	13.99	13.69	13.83	111,440	-0.05(-0.36%)
Apr 17, 2012	14.03	14.03	13.78	13.88	133,617	-0.11(-0.79%)
Apr 16, 2012	14.03	14.08	13.93	13.99	86,197	-0.05(-0.36%)
Apr 13, 2012	14.02	14.19	13.98	14.04	64,194	-0.05(-0.35%)
Apr 12, 2012	14.36	14.45	13.96	14.09	402,025	-0.27(-1.88%)
Apr 11, 2012	14.17	14.44	14.13	14.36	135,917	+0.19(+1.34%)
Apr 10, 2012	14.16	14.44	14.15	14.17	166,569	+0.00(+0.00%)
Apr 09, 2012	14.09	14.23	14.05	14.17	36,372	+0.00(+0.00%)
Apr 05, 2012	14.11	14.25	14.11	14.17	54,010	-0.02(-0.14%)
Apr 04, 2012	14.03	14.19	14.00	14.19	151,429	+0.00(+0.00%)
Apr 03, 2012	14.48	14.48	14.13	14.19	127,279	-0.24(-1.66%)
Apr 02, 2012	13.99	14.56	13.99	14.43	224,594	+0.33(+2.34%)
Mar 30, 2012	14.05	14.10	13.97	14.10	68,514	-0.02(-0.14%)
Mar 29, 2012	14.05	14.15	13.92	14.12	130,291	-0.03(-0.21%)
Mar 28, 2012	14.12	14.17	14.02	14.15	97,035	-0.02(-0.14%)
Mar 27, 2012	14.11	14.28	14.10	14.17	94,989	-0.04(-0.28%)
Mar 26, 2012	14.28	14.31	14.10	14.21	90,314	-0.07(-0.49%)
Mar 23, 2012	13.95	14.30	13.94	14.28	282,946	+0.33(+2.37%)
Mar 22, 2012	13.88	14.20	13.87	13.95	277,820	+0.00(+0.00%)
Mar 21, 2012	13.29	13.95	13.26	13.95	389,012	+0.66(+4.97%)
Mar 20, 2012	13.65	13.65	13.29	13.29	182,053	-0.33(-2.42%)
Mar 19, 2012	13.55	13.69	13.55	13.62	66,466	+0.09(+0.67%)
Mar 16, 2012	13.45	13.60	13.43	13.53	388,735	+0.01(+0.07%)
Mar 15, 2012	13.54	13.57	13.43	13.52	89,396	-0.08(-0.59%)
Mar 14, 2012	13.10	13.64	13.10	13.60	523,884	+0.50(+3.82%)
Mar 13, 2012	13.00	13.13	13.00	13.10	65,234	+0.10(+0.77%)
Mar 12, 2012	12.91	13.00	12.86	13.00	129,304	+0.07(+0.54%)
Mar 09, 2012	13.00	13.10	12.90	12.93	76,353	-0.13(-1.00%)
Mar 08, 2012	13.10	13.25	13.06	13.06	144,587	-0.04(-0.31%)
Mar 07, 2012	12.85	13.13	12.85	13.10	154,266	+0.18(+1.39%)
Mar 06, 2012	12.69	12.97	12.66	12.92	634,960	+0.19(+1.49%)
Mar 05, 2012	12.82	12.82	12.66	12.73	167,487	-0.10(-0.78%)
Mar 02, 2012	12.65	12.83	12.58	12.83	135,416	+0.20(+1.58%)
Mar 01, 2012	12.66	12.68	12.50	12.63	230,426	+0.01(+0.08%)
Feb 29, 2012	12.36	12.67	12.36	12.62	137,369	+0.25(+2.02%)
Feb 28, 2012	12.51	12.54	12.37	12.37	86,224	-0.13(-1.04%)
Feb 27, 2012	12.48	12.55	12.34	12.50	174,799	+0.03(+0.24%)
Feb 24, 2012	12.40	12.55	12.32	12.47	106,064	+0.08(+0.65%)
Feb 23, 2012	12.48	12.49	12.34	12.39	294,193	-0.09(-0.72%)
Feb 22, 2012	12.78	12.79	12.47	12.48	252,735	-0.29(-2.27%)
Feb 21, 2012	12.61	12.81	12.42	12.77	389,285	+0.22(+1.75%)
Feb 17, 2012		12.55	12.55	12.55	0	+0.04(+0.32%)
Feb 16, 2012	12.77	12.77	12.34	12.51	155,422	-0.29(-2.27%)
Feb 15, 2012	12.81	12.89	12.66	12.80	144,165	+0.02(+0.16%)
Feb 14, 2012	12.81	12.87	12.69	12.78	195,784	-0.04(-0.31%)
Feb 13, 2012	12.90	12.91	12.80	12.82	104,217	-0.13(-1.00%)
Feb 10, 2012	12.92	12.98	12.83	12.95	100,828	-0.13(-0.99%)
Feb 09, 2012	13.06	13.08	12.91	13.08	109,735	-0.01(-0.08%)
Feb 08, 2012	13.09	13.13	13.05	13.09	160,044	+0.01(+0.08%)
Feb 07, 2012	13.10	13.18	13.00	13.08	209,839	-0.06(-0.46%)
Feb 06, 2012	13.10	13.15	13.04	13.14	134,196	-0.03(-0.23%)
Feb 03, 2012	13.18	13.27	13.10	13.17	169,453	-0.03(-0.23%)
Feb 02, 2012	13.23	13.31	13.17	13.20	395,563	-0.11(-0.83%)
Feb 01, 2012	13.38	13.43	13.20	13.31	277,153	-0.07(-0.52%)
Jan 31, 2012	13.25	13.42	13.14	13.38	398,714	+0.11(+0.83%)
Jan 30, 2012	13.24	13.32	13.19	13.27	142,801	+0.08(+0.61%)
Jan 27, 2012	13.16	13.32	13.13	13.19	147,150	-0.04(-0.30%)
Jan 26, 2012	13.35	13.38	13.17	13.23	86,339	-0.11(-0.82%)
Jan 25, 2012	13.15	13.34	13.12	13.34	84,607	+0.14(+1.06%)
Jan 24, 2012	13.26	13.27	13.12	13.20	135,370	-0.03(-0.23%)
Jan 23, 2012	13.28	13.34	13.17	13.23	36,819	-0.04(-0.30%)
Jan 20, 2012	13.43	13.43	13.18	13.27	109,862	-0.08(-0.60%)
Jan 19, 2012	13.38	13.45	13.32	13.35	113,152	+0.11(+0.83%)
Jan 18, 2012	13.18	13.33	13.10	13.24	327,549	+0.08(+0.61%)
Jan 17, 2012	13.24	13.24	13.12	13.16	162,629	+0.00(+0.00%)
Jan 16, 2012	13.23	13.30	13.04	13.16	79,711	+0.05(+0.38%)
Jan 13, 2012	13.10	13.27	13.03	13.11	343,736	-0.08(-0.61%)
Jan 12, 2012	13.40	13.49	13.15	13.19	886,283	-0.15(-1.12%)
Jan 11, 2012	13.35	13.51	13.31	13.34	217,922	+0.04(+0.30%)
Jan 10, 2012	13.44	13.44	13.29	13.30	271,603	+0.03(+0.23%)
Jan 09, 2012	13.30	13.31	13.20	13.27	168,786	+0.05(+0.38%)
Jan 06, 2012	12.99	13.34	12.87	13.22	350,923	+0.38(+2.96%)
Jan 05, 2012	13.19	13.19	12.79	12.84	296,395	-0.30(-2.28%)
Jan 04, 2012	12.83	13.16	12.80	13.14	81,073	+0.39(+3.06%)
Dec 30, 2011	12.79	12.76	12.69	12.75	97,522	+0.05(+0.39%)
Dec 29, 2011	13.00	13.03	12.65	12.70	239,753	-0.31(-2.38%)
Dec 28, 2011	13.24	13.24	13.00	13.01	90,450	-0.20(-1.51%)
Dec 23, 2011	13.36	13.21	13.21	13.21	250,770	-0.18(-1.34%)
Dec 21, 2011	13.21	13.41	13.15	13.39	124,642	+0.12(+0.90%)
Dec 20, 2011	13.34	13.50	13.14	13.27	126,224	-0.05(-0.38%)
Dec 19, 2011	13.00	13.32	13.00	13.32	76,238	+0.35(+2.70%)
Dec 16, 2011	12.98	13.30	12.97	12.97	456,980	-0.06(-0.46%)
Dec 15, 2011	13.02	13.09	12.97	13.03	133,502	-0.01(-0.08%)
Dec 14, 2011	13.34	13.41	12.99	13.04	169,724	-0.36(-2.69%)
Dec 13, 2011	13.40	13.48	13.27	13.40	261,564	-0.04(-0.30%)
Dec 12, 2011	13.26	13.47	13.07	13.44	198,022	+0.07(+0.52%)
Dec 09, 2011	13.40	13.66	13.35	13.37	279,592	+0.00(+0.00%)
Dec 08, 2011	13.10	13.39	13.10	13.37	164,547	+0.25(+1.91%)
Dec 07, 2011	13.25	13.25	13.07	13.12	224,995	-0.07(-0.53%)
Dec 06, 2011	13.02	13.23	13.00	13.19	262,019	+0.19(+1.46%)
Dec 05, 2011	12.81	13.05	12.81	13.00	214,601	+0.18(+1.40%)
Dec 02, 2011	12.94	12.94	12.75	12.82	97,545	-0.02(-0.16%)
Dec 01, 2011	13.15	13.15	12.78	12.84	241,230	-0.22(-1.68%)
Nov 30, 2011	12.96	13.17	12.83	13.06	518,866	+0.15(+1.16%)
Nov 29, 2011	12.70	12.95	12.70	12.91	57,771	+0.18(+1.41%)
Nov 28, 2011	12.79	12.93	12.66	12.73	61,122	+0.03(+0.24%)
Nov 25, 2011	12.55	12.85	12.55	12.70	50,751	+0.08(+0.63%)
Nov 24, 2011	12.81	12.92	12.62	12.62	60,953	-0.19(-1.48%)
Nov 23, 2011	12.65	12.85	12.65	12.81	241,288	+0.04(+0.31%)
Nov 22, 2011	12.81	12.81	12.66	12.77	90,061	-0.08(-0.62%)
Nov 21, 2011	12.68	13.03	12.61	12.85	128,697	+0.07(+0.55%)
Nov 18, 2011	12.67	12.84	12.66	12.78	141,839	+0.08(+0.63%)
Nov 17, 2011	12.86	12.92	12.60	12.70	171,577	-0.21(-1.63%)
Nov 16, 2011	13.06	13.15	12.80	12.91	177,404	-0.23(-1.75%)
Nov 15, 2011	12.85	13.14	12.85	13.14	178,418	+0.20(+1.55%)
Nov 14, 2011	12.96	12.98	12.86	12.94	34,086	+0.01(+0.08%)
Nov 11, 2011	13.10	13.10	12.90	12.93	43,250	-0.07(-0.54%)
Nov 10, 2011	12.76	13.04	12.76	13.00	77,002	+0.22(+1.72%)
Nov 09, 2011	12.90	13.00	12.71	12.78	105,984	-0.24(-1.84%)
Nov 08, 2011	12.99	13.08	12.92	13.02	311,113	+0.08(+0.62%)
Nov 07, 2011	12.68	12.94	12.68	12.94	122,140	+0.20(+1.57%)
Nov 04, 2011	12.85	12.93	12.69	12.74	88,090	-0.16(-1.24%)
Nov 03, 2011	12.88	13.17	12.71	12.90	286,949	+0.22(+1.74%)
Nov 02, 2011	12.83	13.13	12.68	12.68	307,760	-0.15(-1.17%)
Nov 01, 2011	12.35	12.86	12.21	12.83	202,167	+0.08(+0.63%)
Oct 31, 2011	12.65	12.76	12.65	12.75	123,410	+0.02(+0.16%)
Oct 28, 2011	12.65	12.80	12.65	12.73	166,762	-0.03(-0.24%)
Oct 27, 2011	12.70	12.80	12.65	12.76	250,228	+0.16(+1.27%)
Oct 26, 2011	12.43	12.66	12.41	12.60	124,684	+0.25(+2.02%)
Oct 25, 2011	12.28	12.36	12.11	12.35	172,263	+0.10(+0.82%)
Oct 24, 2011	12.24	12.31	12.21	12.25	96,544	-0.01(-0.08%)
Oct 21, 2011	12.39	12.48	12.04	12.26	132,612	-0.13(-1.05%)
Oct 20, 2011	12.29	12.47	12.29	12.39	117,980	+0.00(+0.00%)
Oct 19, 2011	12.38	12.45	12.31	12.39	173,602	+0.01(+0.08%)
Oct 18, 2011	12.22	12.46	12.17	12.38	316,544	+0.12(+0.98%)
Oct 17, 2011	12.16	12.29	12.01	12.26	293,074	+0.07(+0.57%)
Oct 14, 2011	12.32	12.39	12.19	12.19	240,207	-0.08(-0.65%)
Oct 13, 2011	12.14	12.30	12.12	12.27	206,919	+0.08(+0.66%)
Oct 12, 2011	12.14	12.26	11.91	12.19	355,926	+0.07(+0.58%)
Oct 11, 2011	12.00	12.23	11.82	12.12	241,673	+0.32(+2.71%)
Oct 07, 2011	11.93	11.97	11.73	11.80	167,329	+0.00(+0.00%)
Oct 06, 2011	11.74	11.81	11.60	11.80	272,087	+0.11(+0.94%)
Oct 05, 2011	11.61	11.74	11.37	11.69	352,772	+0.09(+0.78%)
Oct 04, 2011	11.50	11.82	11.26	11.60	330,206	-0.29(-2.44%)
Oct 03, 2011	12.03	12.11	11.84	11.89	311,695	-0.24(-1.98%)
Sep 30, 2011	12.05	12.20	12.01	12.13	168,947	-0.03(-0.25%)
Sep 29, 2011	12.38	12.38	12.00	12.16	357,995	-0.21(-1.70%)
Sep 28, 2011	12.33	12.64	12.26	12.37	554,444	+0.03(+0.24%)
Sep 27, 2011	12.40	12.47	12.30	12.34	514,276	+0.07(+0.57%)
Sep 26, 2011	11.93	12.27	11.91	12.27	362,238	+0.30(+2.51%)
Sep 23, 2011	12.08	12.13	11.90	11.97	342,642	-0.28(-2.29%)
Sep 22, 2011	12.15	12.29	11.93	12.25	391,109	-0.05(-0.41%)
Sep 21, 2011	12.34	12.49	12.29	12.30	160,995	-0.08(-0.65%)
Sep 20, 2011	12.43	12.50	12.37	12.38	748,641	+0.04(+0.32%)
Sep 19, 2011	12.26	12.40	12.20	12.34	228,335	-0.12(-0.96%)
Sep 16, 2011	12.67	12.71	12.40	12.46	295,017	-0.21(-1.66%)
Sep 15, 2011	12.38	12.72	12.38	12.67	532,502	+0.30(+2.43%)
Sep 14, 2011	12.30	12.49	12.30	12.37	332,084	+0.12(+0.98%)
Sep 13, 2011	11.99	12.30	11.96	12.25	493,185	+0.25(+2.08%)
Sep 12, 2011	12.08	12.25	11.85	12.00	741,424	-0.18(-1.48%)
Sep 09, 2011	12.16	12.28	12.13	12.18	498,885	-0.04(-0.33%)
Sep 08, 2011	12.30	12.39	12.18	12.22	286,076	-0.08(-0.65%)
Sep 07, 2011	12.12	12.30	12.05	12.30	200,307	+0.16(+1.32%)
Sep 06, 2011	12.00	12.16	12.00	12.14	104,022	-0.02(-0.16%)
Sep 02, 2011	12.01	12.19	12.00	12.16	170,153	+0.01(+0.08%)
Sep 01, 2011	12.20	12.24	12.08	12.15	240,572	+0.00(+0.00%)
Aug 31, 2011	12.05	12.21	12.05	12.15	493,739	+0.10(+0.83%)
Aug 30, 2011	11.99	12.05	11.93	12.05	138,436	+0.06(+0.50%)
Aug 29, 2011	11.87	12.10	11.86	11.99	248,838	+0.12(+1.01%)
Aug 26, 2011	11.76	11.95	11.76	11.87	985,177	-0.03(-0.25%)
Aug 25, 2011	12.05	12.08	11.89	11.90	209,014	-0.15(-1.24%)
Aug 24, 2011	12.10	12.13	11.90	12.05	183,366	-0.09(-0.74%)
Aug 23, 2011	11.90	12.17	11.85	12.14	386,798	+0.35(+2.97%)
Aug 22, 2011	12.00	12.08	11.75	11.79	370,144	-0.14(-1.17%)
Aug 19, 2011	11.81	11.98	11.77	11.93	875,390	-0.06(-0.50%)
Aug 18, 2011	11.95	12.09	11.84	11.99	334,307	-0.01(-0.08%)
Aug 17, 2011	11.92	12.11	11.92	12.00	212,401	+0.08(+0.67%)
Aug 16, 2011	11.84	12.11	11.84	11.92	252,695	+0.08(+0.68%)
Aug 15, 2011	12.01	12.05	11.83	11.84	251,163	-0.04(-0.34%)
Aug 12, 2011	11.98	12.12	11.75	11.88	779,783	+0.04(+0.34%)
Aug 11, 2011	11.46	11.84	11.40	11.84	286,309	+0.34(+2.96%)
Aug 10, 2011	11.49	11.64	11.38	11.50	650,326	+0.01(+0.09%)
Aug 09, 2011	11.01	11.75	11.01	11.49	329,911	+0.43(+3.89%)
Aug 08, 2011	10.76	11.18	10.76	11.06	324,250	-0.29(-2.56%)
Aug 05, 2011	11.65	11.68	11.06	11.35	392,547	-0.39(-3.32%)
Aug 04, 2011	11.95	11.97	11.64	11.74	397,293	-0.21(-1.76%)
Aug 03, 2011	11.81	12.03	11.80	11.95	448,288	+0.07(+0.59%)
Aug 02, 2011	11.94	12.06	11.82	11.88	218,409	-0.12(-1.00%)
Jul 29, 2011	12.08	12.17	11.92	12.00	302,728	-0.16(-1.32%)
Jul 28, 2011	11.90	12.18	11.90	12.16	1,393,878	+0.31(+2.62%)
Jul 27, 2011	11.87	11.97	11.80	11.85	196,727	-0.07(-0.59%)
Jul 26, 2011	12.00	12.00	11.86	11.92	214,624	-0.05(-0.42%)
Jul 25, 2011	12.06	12.09	11.95	11.97	163,505	-0.15(-1.24%)
Jul 22, 2011	12.07	12.13	12.10	12.12	122,929	+0.10(+0.83%)
Jul 21, 2011	11.85	12.12	11.85	12.02	251,786	+0.15(+1.26%)
Jul 20, 2011	12.04	12.15	11.82	11.87	1,474,418	-0.17(-1.41%)
Jul 19, 2011	11.85	12.06	11.85	12.04	179,340	+0.17(+1.43%)
Jul 18, 2011	11.85	11.90	11.82	11.87	185,891	-0.01(-0.08%)
Jul 15, 2011	11.91	11.91	11.84	11.88	260,551	-0.02(-0.17%)
Jul 14, 2011	11.87	12.00	11.87	11.90	307,754	+0.03(+0.25%)
Jul 13, 2011	11.90	11.94	11.79	11.87	290,268	-0.01(-0.08%)
Jul 12, 2011	11.68	11.95	11.67	11.88	188,361	+0.12(+1.02%)
Jul 11, 2011	11.60	11.77	11.60	11.76	287,627	+0.12(+1.03%)
Jul 08, 2011	11.44	11.65	11.40	11.64	1,412,882	+0.15(+1.31%)
Jul 07, 2011	11.41	11.64	11.41	11.49	330,854	+0.09(+0.79%)
Jul 06, 2011	11.46	11.49	11.26	11.40	407,047	+0.05(+0.44%)
Jul 05, 2011	11.25	11.44	11.25	11.35	334,290	+0.20(+1.79%)
Jul 04, 2011	11.06	11.15	10.96	11.15	82,990	+0.14(+1.27%)
Jun 30, 2011	10.91	11.10	10.91	11.01	268,597	+0.08(+0.73%)
Jun 29, 2011	11.10	11.10	10.83	10.93	370,352	-0.15(-1.35%)
Jun 28, 2011	10.82	11.15	10.82	11.08	107,695	+0.23(+2.12%)
Jun 27, 2011	10.69	10.95	10.69	10.85	141,982	+0.09(+0.84%)
Jun 24, 2011	10.80	10.81	10.65	10.76	20,942	-0.03(-0.28%)
Jun 23, 2011	10.91	10.91	10.73	10.79	113,458	-0.04(-0.37%)
Jun 22, 2011	10.97	10.98	10.83	10.83	179,193	-0.14(-1.28%)
Jun 21, 2011	10.80	11.02	10.80	10.97	126,778	+0.16(+1.48%)
Jun 20, 2011	10.50	10.86	10.77	10.81	175,234	+0.33(+3.15%)
Jun 17, 2011	10.38	10.56	10.38	10.48	361,153	+0.05(+0.48%)
Jun 16, 2011	10.56	10.57	10.38	10.43	81,708	-0.18(-1.70%)
Jun 15, 2011	10.57	10.65	10.47	10.61	34,068	-0.06(-0.56%)
Jun 14, 2011	10.56	10.75	10.56	10.67	264,132	+0.14(+1.33%)
Jun 13, 2011	10.69	10.71	10.48	10.53	101,980	-0.22(-2.05%)
Jun 10, 2011	10.77	10.81	10.58	10.75	84,227	-0.11(-1.01%)
Jun 09, 2011	10.78	10.88	10.78	10.86	56,907	+0.06(+0.56%)
Jun 08, 2011	10.83	10.89	10.80	10.80	38,081	-0.12(-1.10%)
Jun 07, 2011	10.90	10.97	10.87	10.92	169,227	+0.01(+0.09%)
Jun 06, 2011	10.96	11.02	10.78	10.91	58,489	-0.07(-0.64%)
Jun 03, 2011	11.00	11.05	10.90	10.98	163,493	-0.32(-2.83%)
May 24, 2011	11.15	11.31	10.94	11.30	208,658	+0.29(+2.63%)
May 20, 2011	11.06	11.13	10.94	11.01	341,159	-0.01(-0.09%)
May 19, 2011	11.15	11.21	11.00	11.02	154,578	-0.11(-0.99%)
May 18, 2011	10.94	11.15	10.85	11.13	188,446	+0.24(+2.20%)
May 17, 2011	10.84	10.98	10.84	10.89	164,967	+0.01(+0.09%)
May 16, 2011	10.91	10.95	10.83	10.88	263,101	-0.02(-0.18%)
May 13, 2011	10.89	10.98	10.89	10.90	263,161	+0.05(+0.46%)
May 12, 2011	10.95	11.00	10.80	10.85	1,377,654	-0.13(-1.18%)
May 11, 2011	11.00	11.16	10.95	10.98	1,291,643	-0.03(-0.27%)
May 10, 2011	11.05	11.20	10.99	11.01	364,579	+0.02(+0.18%)
May 09, 2011	10.84	11.10	10.84	10.99	418,441	+0.14(+1.29%)
May 06, 2011	10.85	10.99	10.81	10.85	244,878	+0.03(+0.28%)
May 05, 2011	10.64	10.83	10.62	10.82	233,596	+0.16(+1.50%)
May 04, 2011	10.47	10.68	10.40	10.66	183,466	+0.20(+1.91%)
May 03, 2011	10.56	10.56	10.46	10.46	37,360	-0.08(-0.76%)

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.