Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.06	14.23	14.03	14.19	7,874	+0.06(+0.42%)
Apr 27, 2012	14.12	14.13	14.10	14.13	7,960	+0.06(+0.43%)
Apr 26, 2012	14.00	14.09	14.00	14.07	19,197	+0.14(+1.01%)
Apr 25, 2012	13.89	13.94	13.82	13.93	12,839	+0.03(+0.22%)
Apr 24, 2012	13.97	13.98	13.90	13.90	20,420	+0.02(+0.14%)
Apr 23, 2012	13.82	13.88	13.82	13.88	22,920	-0.05(-0.36%)
Apr 20, 2012	13.99	14.02	13.93	13.93	14,964	-0.12(-0.85%)
Apr 19, 2012	14.00	14.05	13.99	14.05	4,005	+0.02(+0.14%)
Apr 18, 2012	14.05	14.08	14.00	14.03	30,710	-0.16(-1.13%)
Apr 17, 2012	14.20	14.20	14.08	14.19	9,080	-0.02(-0.14%)
Apr 16, 2012	14.20	14.21	14.15	14.21	1,748	-0.09(-0.63%)
Apr 13, 2012	14.31	14.33	14.22	14.30	26,700	-0.10(-0.69%)
Apr 12, 2012	14.22	14.43	14.22	14.40	7,732	+0.17(+1.19%)
Apr 11, 2012	14.24	14.31	14.23	14.23	7,550	-0.06(-0.42%)
Apr 10, 2012	14.03	14.29	14.03	14.29	17,000	+0.17(+1.20%)
Apr 09, 2012	14.13	14.15	14.11	14.12	8,380	+0.01(+0.07%)
Apr 05, 2012	14.00	14.11	13.97	14.11	24,650	+0.15(+1.07%)
Apr 04, 2012	14.03	14.04	13.90	13.96	11,147	-0.27(-1.90%)
Apr 03, 2012	14.45	14.50	14.18	14.23	14,259	-0.24(-1.66%)
Apr 02, 2012	14.45	14.55	14.40	14.47	12,085	+0.01(+0.07%)
Mar 30, 2012	14.38	14.46	14.38	14.46	7,810	+0.10(+0.70%)
Mar 29, 2012	14.33	14.39	14.25	14.36	14,280	+0.02(+0.14%)
Mar 28, 2012	14.49	14.49	14.34	14.34	26,719	-0.17(-1.17%)
Mar 27, 2012	14.64	14.64	14.51	14.51	3,535	-0.10(-0.68%)
Mar 26, 2012	14.51	14.61	14.46	14.61	21,222	+0.26(+1.81%)
Mar 23, 2012	14.26	14.40	14.23	14.35	9,830	+0.18(+1.27%)
Mar 22, 2012	14.09	14.19	14.02	14.17	72,142	-0.06(-0.42%)
Mar 21, 2012	14.25	14.28	14.23	14.23	11,934	+0.02(+0.14%)
Mar 20, 2012	14.23	14.30	14.19	14.21	22,925	-0.16(-1.11%)
Mar 19, 2012	14.41	14.42	14.35	14.37	27,013	-0.06(-0.42%)
Mar 16, 2012	14.39	14.43	14.39	14.43	4,635	-0.01(-0.07%)
Mar 15, 2012	14.26	14.49	14.24	14.44	16,965	+0.17(+1.19%)
Mar 14, 2012	14.37	14.37	14.20	14.27	33,405	-0.26(-1.79%)
Mar 13, 2012	14.72	14.80	14.53	14.53	14,834	-0.27(-1.82%)
Mar 12, 2012	14.80	14.84	14.75	14.80	5,662	-0.10(-0.67%)
Mar 09, 2012	14.68	14.93	14.61	14.90	34,720	+0.10(+0.68%)
Mar 08, 2012	14.83	15.30	14.75	14.80	17,407	+0.10(+0.68%)
Mar 07, 2012	14.54	14.72	14.53	14.70	15,564	+0.17(+1.17%)
Mar 06, 2012	14.48	14.56	14.44	14.53	29,790	-0.29(-1.96%)
Mar 05, 2012	14.82	15.39	14.27	14.82	30,242	-0.06(-0.40%)
Mar 02, 2012	14.87	14.91	14.81	14.88	16,583	-0.03(-0.20%)
Mar 01, 2012	14.87	15.01	14.85	14.91	19,325	+0.16(+1.08%)
Feb 29, 2012	15.36	15.38	14.70	14.75	55,116	-0.65(-4.22%)
Feb 28, 2012	15.34	15.41	15.31	15.40	16,773	+0.17(+1.12%)
Feb 27, 2012	15.29	15.35	15.21	15.23	35,463	-0.03(-0.20%)
Feb 24, 2012	15.31	15.34	15.26	15.26	21,416	-0.04(-0.26%)
Feb 23, 2012	15.26	15.35	15.26	15.30	26,175	+0.04(+0.26%)
Feb 22, 2012	15.17	15.37	15.11	15.26	59,181	+0.10(+0.66%)
Feb 21, 2012	15.11	15.19	15.11	15.16	39,690	+0.21(+1.40%)
Feb 17, 2012		14.95	14.95	14.95	0	-0.04(-0.27%)
Feb 16, 2012	14.86	15.03	14.86	14.99	20,291	+0.05(+0.33%)
Feb 15, 2012	14.98	15.01	14.87	14.94	20,997	+0.09(+0.61%)
Feb 14, 2012	14.95	14.97	14.82	14.85	14,517	-0.11(-0.74%)
Feb 13, 2012	14.93	14.98	14.91	14.96	9,316	+0.02(+0.13%)
Feb 10, 2012	14.92	14.97	14.87	14.94	8,487	-0.07(-0.47%)
Feb 09, 2012	15.15	15.16	15.01	15.01	43,199	+0.04(+0.27%)
Feb 08, 2012	15.07	15.07	14.97	14.97	17,415	-0.11(-0.73%)
Feb 07, 2012	14.94	15.13	14.88	15.08	42,232	+0.24(+1.62%)
Feb 06, 2012	14.84	14.88	14.77	14.84	31,272	-0.03(-0.20%)
Feb 03, 2012	15.10	15.10	14.87	14.87	59,740	-0.33(-2.17%)
Feb 02, 2012	15.13	15.20	15.12	15.20	137,469	+0.08(+0.53%)
Feb 01, 2012	15.18	15.18	15.11	15.12	57,895	-0.01(-0.07%)
Jan 31, 2012	15.17	15.18	15.05	15.13	141,800	-0.23(-1.50%)
Jan 30, 2012	15.28	15.39	15.28	15.36	23,560	-0.04(-0.26%)
Jan 27, 2012	15.26	15.40	15.26	15.40	10,989	+0.16(+1.05%)
Jan 26, 2012	15.25	15.30	15.17	15.24	21,900	+0.14(+0.93%)
Jan 25, 2012	14.59	15.10	14.48	15.10	41,858	+0.44(+3.00%)
Jan 24, 2012	14.82	14.82	14.64	14.66	25,732	-0.26(-1.74%)
Jan 23, 2012	14.71	14.92	14.71	14.92	27,747	+0.21(+1.43%)
Jan 20, 2012	14.60	14.74	14.52	14.71	9,923	+0.07(+0.48%)
Jan 19, 2012	14.62	14.68	14.55	14.64	20,579	+0.03(+0.21%)
Jan 18, 2012	14.55	14.62	14.52	14.61	16,110	-0.02(-0.14%)
Jan 17, 2012	14.63	14.72	14.59	14.63	23,521	+0.23(+1.60%)
Jan 16, 2012	14.41	14.41	14.39	14.40	4,205	-0.08(-0.55%)
Jan 13, 2012	14.49	14.49	14.20	14.48	28,279	-0.01(-0.07%)
Jan 12, 2012	14.64	14.65	14.49	14.49	18,599	+0.05(+0.35%)
Jan 11, 2012	14.60	14.61	14.41	14.44	62,925	-0.07(-0.48%)
Jan 10, 2012	14.50	14.56	14.48	14.51	27,010	+0.21(+1.47%)
Jan 09, 2012	14.48	14.53	14.27	14.30	16,295	-0.15(-1.04%)
Jan 06, 2012	14.49	14.49	14.38	14.45	3,129	-0.05(-0.34%)
Jan 05, 2012	14.18	14.50	14.12	14.50	19,172	+0.22(+1.54%)
Jan 04, 2012	14.13	14.30	14.10	14.28	30,788	+0.44(+3.18%)
Dec 30, 2011	13.92	13.97	13.80	13.84	27,085	+0.12(+0.87%)
Dec 29, 2011	13.58	13.72	13.46	13.72	18,739	+0.00(+0.00%)
Dec 28, 2011	13.99	13.99	13.70	13.72	22,497	-0.49(-3.45%)
Dec 23, 2011	14.16	14.21	14.21	14.21	11,424	-0.07(-0.49%)
Dec 21, 2011	14.28	14.32	14.19	14.28	34,386	+0.02(+0.14%)
Dec 20, 2011	14.17	14.27	14.17	14.26	69,157	+0.21(+1.49%)
Dec 19, 2011	14.13	14.16	14.00	14.05	59,659	-0.10(-0.71%)
Dec 16, 2011	14.01	14.16	14.01	14.15	30,615	+0.33(+2.39%)
Dec 15, 2011	14.00	14.00	13.74	13.82	121,593	-0.01(-0.07%)
Dec 14, 2011	13.99	14.02	13.59	13.83	101,412	-0.37(-2.61%)
Dec 13, 2011	14.51	14.64	14.14	14.20	72,685	-0.35(-2.41%)
Dec 12, 2011	14.76	14.76	14.55	14.55	36,567	-0.53(-3.51%)
Dec 09, 2011	15.01	15.12	15.01	15.08	26,516	+0.09(+0.60%)
Dec 08, 2011	15.04	15.08	14.99	14.99	14,314	-0.31(-2.03%)
Dec 07, 2011	15.21	15.30	15.21	15.30	6,713	+0.15(+0.99%)
Dec 06, 2011	15.00	15.18	14.94	15.15	16,585	+0.05(+0.33%)
Dec 05, 2011	15.33	15.40	15.09	15.10	24,146	-0.30(-1.95%)
Dec 02, 2011	15.43	15.43	15.33	15.40	25,345	+0.00(+0.00%)
Dec 01, 2011	15.23	15.40	15.23	15.40	85,625	+0.11(+0.72%)
Nov 30, 2011	15.25	15.45	15.14	15.29	53,522	+0.35(+2.34%)
Nov 29, 2011	14.95	15.00	14.86	14.94	67,085	+0.02(+0.13%)
Nov 28, 2011	14.98	14.99	14.86	14.92	67,549	+0.02(+0.13%)
Nov 25, 2011	14.66	14.91	13.51	14.90	126,158	+0.45(+3.11%)
Nov 24, 2011	15.22	15.23	14.45	14.45	29,592	-0.32(-2.17%)
Nov 23, 2011	14.72	14.78	14.58	14.77	38,972	-0.22(-1.47%)
Nov 22, 2011	14.70	14.99	14.69	14.99	33,583	+0.22(+1.49%)
Nov 21, 2011	14.84	14.84	14.40	14.77	59,040	-0.23(-1.53%)
Nov 18, 2011	14.91	15.00	14.83	15.00	38,290	+0.14(+0.94%)
Nov 17, 2011	14.98	15.08	14.80	14.86	45,745	-0.38(-2.49%)
Nov 16, 2011	15.21	15.31	15.19	15.24	22,765	-0.26(-1.68%)
Nov 15, 2011	15.45	15.52	15.34	15.50	12,487	+0.02(+0.13%)
Nov 14, 2011	15.55	15.55	15.42	15.48	11,088	-0.07(-0.45%)
Nov 11, 2011	15.38	15.55	15.37	15.55	17,449	+0.25(+1.63%)
Nov 10, 2011	15.40	15.40	15.03	15.30	35,950	-0.08(-0.52%)
Nov 09, 2011	15.55	15.60	15.29	15.38	29,950	-0.15(-0.97%)
Nov 08, 2011	15.60	15.66	15.42	15.53	28,608	-0.10(-0.64%)
Nov 07, 2011	15.43	15.63	15.43	15.63	37,400	+0.47(+3.10%)
Nov 04, 2011	15.25	15.25	15.15	15.16	16,005	-0.18(-1.17%)
Nov 03, 2011	15.24	15.34	15.11	15.34	19,177	+0.38(+2.54%)
Nov 02, 2011	14.95	15.06	14.94	14.96	12,206	+0.12(+0.81%)
Nov 01, 2011	14.51	14.84	14.45	14.84	33,970	+0.08(+0.54%)
Oct 31, 2011	14.74	14.85	14.70	14.76	26,367	-0.17(-1.14%)
Oct 28, 2011	15.06	15.06	14.89	14.93	34,900	-0.13(-0.86%)
Oct 27, 2011	15.09	15.18	15.01	15.06	31,698	+0.00(+0.00%)
Oct 26, 2011	14.99	15.06	14.96	15.06	33,270	+0.20(+1.35%)
Oct 25, 2011	14.45	14.97	14.40	14.86	30,023	+0.47(+3.27%)
Oct 24, 2011	14.37	14.45	14.35	14.39	12,751	+0.18(+1.27%)
Oct 21, 2011	14.22	14.23	14.09	14.21	41,762	+0.21(+1.50%)
Oct 20, 2011	14.12	14.17	13.84	14.00	54,448	-0.29(-2.03%)
Oct 19, 2011	14.38	14.46	14.26	14.29	18,032	-0.23(-1.58%)
Oct 18, 2011	14.40	14.52	14.11	14.52	24,650	-0.11(-0.75%)
Oct 17, 2011	14.73	14.73	14.60	14.63	23,780	-0.07(-0.48%)
Oct 14, 2011	14.70	14.75	14.58	14.70	35,937	+0.08(+0.55%)
Oct 13, 2011	14.57	14.67	14.48	14.62	23,631	-0.09(-0.61%)
Oct 12, 2011	14.73	14.77	14.71	14.71	7,866	+0.06(+0.41%)
Oct 11, 2011	14.65	14.66	14.57	14.65	34,935	+0.34(+2.38%)
Oct 07, 2011	14.55	14.55	14.24	14.31	21,289	-0.15(-1.04%)
Oct 06, 2011	14.33	14.52	14.28	14.46	35,590	+0.18(+1.26%)
Oct 05, 2011	14.02	14.30	13.94	14.28	34,447	+0.23(+1.64%)
Oct 04, 2011	14.37	14.37	13.82	14.05	116,770	-0.29(-2.02%)
Oct 03, 2011	14.35	14.40	14.27	14.34	21,955	+0.29(+2.06%)
Sep 30, 2011	14.05	14.15	13.93	14.05	103,884	-0.02(-0.14%)
Sep 29, 2011	14.07	14.07	13.90	14.07	50,541	+0.14(+1.01%)
Sep 28, 2011	14.40	14.43	13.83	13.93	68,480	-0.43(-2.99%)
Sep 27, 2011	14.36	14.52	14.29	14.36	104,219	+0.46(+3.31%)
Sep 26, 2011	13.87	14.02	13.60	13.90	197,292	-0.19(-1.35%)
Sep 23, 2011	14.73	14.73	14.02	14.09	123,884	-1.04(-6.87%)
Sep 22, 2011	15.33	15.34	15.00	15.13	89,054	-0.60(-3.81%)
Sep 21, 2011	15.78	15.96	15.69	15.73	52,195	-0.15(-0.94%)
Sep 20, 2011	15.42	15.91	15.42	15.88	241,139	+0.43(+2.78%)
Sep 19, 2011	15.90	15.90	15.45	15.45	129,130	-0.44(-2.77%)
Sep 16, 2011	15.74	15.98	15.66	15.89	40,831	+0.14(+0.89%)
Sep 15, 2011	15.68	15.77	15.53	15.75	290,949	-0.06(-0.38%)
Sep 14, 2011	16.12	16.12	15.78	15.81	47,540	-0.29(-1.80%)
Sep 13, 2011	16.00	16.24	15.88	16.10	65,521	+0.24(+1.51%)
Sep 12, 2011	16.18	16.18	15.74	15.86	84,628	-0.45(-2.76%)
Sep 09, 2011	16.22	16.43	16.21	16.31	45,044	-0.13(-0.79%)
Sep 08, 2011	16.39	16.47	16.21	16.44	91,319	+0.43(+2.69%)
Sep 07, 2011	15.84	16.18	15.82	16.01	122,982	-0.52(-3.15%)
Sep 06, 2011	16.69	16.69	16.34	16.53	138,905	+0.03(+0.18%)
Sep 02, 2011	16.40	16.50	16.33	16.50	50,328	+0.61(+3.84%)
Sep 01, 2011	15.87	15.97	15.87	15.89	32,944	-0.03(-0.19%)
Aug 31, 2011	15.98	16.11	15.79	15.92	52,707	-0.14(-0.87%)
Aug 30, 2011	15.92	16.09	15.80	16.06	41,191	+0.56(+3.61%)
Aug 29, 2011	15.67	15.72	15.45	15.50	140,732	-0.34(-2.15%)
Aug 26, 2011	15.44	15.85	15.33	15.84	102,950	+0.60(+3.94%)
Aug 25, 2011	14.55	15.29	14.47	15.24	346,634	+0.18(+1.20%)
Aug 24, 2011	15.61	15.68	14.92	15.06	255,115	-0.63(-4.02%)
Aug 23, 2011	16.35	16.39	15.65	15.69	208,988	-0.92(-5.54%)
Aug 22, 2011	16.58	16.66	16.43	16.61	241,635	+0.25(+1.53%)
Aug 19, 2011	16.84	16.84	16.26	16.36	333,252	+0.16(+0.99%)
Aug 18, 2011	16.07	16.30	15.99	16.20	176,936	+0.43(+2.73%)
Aug 17, 2011	15.66	15.77	15.64	15.77	86,230	+0.07(+0.45%)
Aug 16, 2011	15.60	15.75	15.58	15.70	125,160	+0.21(+1.36%)
Aug 15, 2011	15.08	15.54	15.07	15.49	133,115	+0.34(+2.24%)
Aug 12, 2011	15.15	15.17	14.92	15.15	128,532	-0.16(-1.05%)
Aug 11, 2011	15.36	15.48	15.00	15.31	112,605	-0.29(-1.86%)
Aug 10, 2011	15.20	15.61	15.20	15.60	161,688	+0.69(+4.63%)
Aug 09, 2011	15.10	15.31	14.82	14.91	281,210	+0.03(+0.20%)
Aug 08, 2011	14.77	14.93	14.61	14.88	168,122	+0.51(+3.55%)
Aug 05, 2011	14.24	14.41	14.17	14.37	114,580	+0.23(+1.63%)
Aug 04, 2011	14.45	14.45	14.09	14.14	85,568	-0.07(-0.49%)
Aug 03, 2011	14.30	14.39	14.21	14.21	46,099	+0.01(+0.07%)
Aug 02, 2011	14.16	14.29	14.10	14.20	96,120	+0.16(+1.14%)
Jul 29, 2011	14.00	14.10	14.00	14.04	140,775	+0.10(+0.72%)
Jul 28, 2011	13.96	13.99	13.90	13.94	41,100	-0.04(-0.29%)
Jul 27, 2011	14.10	14.10	13.91	13.98	62,855	-0.06(-0.43%)
Jul 26, 2011	13.99	14.05	13.92	14.04	45,523	+0.02(+0.14%)
Jul 25, 2011	14.03	14.06	13.95	14.02	119,675	+0.06(+0.43%)
Jul 22, 2011	13.94	13.96	13.94	13.96	71,480	+0.12(+0.87%)
Jul 21, 2011	13.90	13.90	13.79	13.84	68,533	-0.05(-0.36%)
Jul 20, 2011	13.83	13.90	13.80	13.89	41,479	+0.06(+0.43%)
Jul 19, 2011	13.96	13.96	13.74	13.83	160,921	-0.11(-0.79%)
Jul 18, 2011	13.99	13.99	13.91	13.94	64,681	+0.05(+0.36%)
Jul 15, 2011	13.80	13.89	13.75	13.89	113,775	-0.27(-1.91%)
Jul 14, 2011	14.13	14.22	14.09	14.16	31,290	+0.08(+0.57%)
Jul 13, 2011	14.02	14.10	13.98	14.08	52,707	+0.20(+1.44%)
Jul 12, 2011	13.69	13.88	13.60	13.88	220,043	+0.23(+1.68%)
Jul 11, 2011	13.50	13.65	13.50	13.65	40,215	+0.19(+1.41%)
Jul 08, 2011	13.44	13.47	13.43	13.46	30,620	+0.12(+0.90%)
Jul 07, 2011	13.35	13.39	13.28	13.34	44,455	+0.02(+0.15%)
Jul 06, 2011	13.17	13.70	13.17	13.32	37,068	+0.22(+1.68%)
Jul 05, 2011	13.02	13.10	13.00	13.10	28,918	+0.05(+0.38%)
Jul 04, 2011	13.10	13.58	13.05	13.05	3,930	-0.03(-0.23%)
Jun 30, 2011	13.15	13.18	13.08	13.08	29,458	-0.09(-0.68%)
Jun 29, 2011	13.09	13.19	13.09	13.17	37,894	+0.13(+1.00%)
Jun 28, 2011	13.05	13.10	13.04	13.04	13,953	+0.04(+0.31%)
Jun 27, 2011	13.18	13.18	12.97	13.00	24,773	-0.18(-1.37%)
Jun 24, 2011	13.25	13.27	13.18	13.18	19,535	-0.25(-1.86%)
Jun 23, 2011	13.31	13.43	13.30	13.43	14,765	-0.23(-1.68%)
Jun 22, 2011	13.70	13.76	13.63	13.66	50,541	+0.01(+0.07%)
Jun 21, 2011	13.56	13.65	13.56	13.65	22,335	+0.12(+0.89%)
Jun 20, 2011	13.54	13.56	13.53	13.53	31,275	-0.05(-0.37%)
Jun 17, 2011	13.52	13.60	13.52	13.58	45,421	+0.11(+0.82%)
Jun 16, 2011	13.46	13.50	13.41	13.47	17,982	+0.01(+0.07%)
Jun 15, 2011	13.15	13.46	13.15	13.46	22,125	+0.31(+2.36%)
Jun 14, 2011	13.08	13.17	13.08	13.15	9,950	+0.05(+0.38%)
Jun 13, 2011	13.13	13.18	13.02	13.10	22,550	-0.15(-1.13%)
Jun 10, 2011	13.30	13.33	13.22	13.25	15,250	-0.19(-1.41%)
Jun 09, 2011	13.40	13.50	13.40	13.44	6,888	+0.06(+0.45%)
Jun 08, 2011	13.50	13.50	13.38	13.38	17,036	-0.12(-0.89%)
Jun 07, 2011	13.54	13.61	13.47	13.50	10,730	-0.01(-0.07%)
Jun 06, 2011	13.60	13.66	13.48	13.51	38,110	-0.03(-0.22%)
Jun 03, 2011	13.31	13.55	13.31	13.54	35,330	+0.30(+2.27%)
May 24, 2011	13.15	13.27	13.15	13.24	13,955	+0.12(+0.91%)
May 20, 2011	12.94	13.12	12.94	13.12	4,100	+0.26(+2.02%)
May 19, 2011	12.85	12.92	12.84	12.86	9,015	-0.03(-0.23%)
May 18, 2011	12.82	12.90	12.82	12.89	15,950	+0.19(+1.50%)
May 17, 2011	12.68	12.70	12.56	12.70	15,220	-0.05(-0.39%)
May 16, 2011	12.81	12.87	12.74	12.75	7,014	-0.08(-0.62%)
May 13, 2011	12.95	12.98	12.67	12.83	11,626	-0.04(-0.31%)
May 12, 2011	12.80	12.97	12.66	12.87	100,310	+0.01(+0.08%)
May 11, 2011	13.11	13.11	12.86	12.86	10,627	-0.28(-2.13%)
May 10, 2011	13.00	13.16	13.00	13.14	17,695	+0.11(+0.84%)
May 09, 2011	12.94	13.05	12.89	13.03	28,043	+0.34(+2.68%)
May 06, 2011	12.55	12.79	12.55	12.69	49,930	+0.19(+1.52%)
May 05, 2011	12.95	12.95	12.41	12.50	98,837	-0.48(-3.70%)
May 04, 2011	13.15	13.30	12.85	12.98	23,238	-0.20(-1.52%)
May 03, 2011	13.39	13.39	13.10	13.18	27,976	-0.22(-1.64%)

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.