Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	10.10	10.24	10.01	10.14	178,170	+0.02(+0.19%)
Sep 27, 2012	9.913	10.24	9.913	10.12	209,627	+0.29(+2.98%)
Sep 26, 2012	9.835	9.952	9.718	9.825	127,731	-0.02(-0.20%)
Sep 25, 2012	10.13	10.21	9.776	9.845	114,810	-0.26(-2.61%)
Sep 24, 2012	10.13	10.24	10.06	10.11	70,675	-0.09(-0.86%)
Sep 21, 2012	10.35	10.38	10.09	10.20	452,664	-0.05(-0.48%)
Sep 20, 2012	10.18	10.31	10.16	10.24	281,789	+0.02(+0.19%)
Sep 19, 2012	10.16	10.26	10.13	10.22	207,985	+0.02(+0.19%)
Sep 18, 2012	10.20	10.29	9.971	10.21	195,768	-0.02(-0.19%)
Sep 17, 2012	10.22	10.30	10.08	10.22	184,865	-0.02(-0.19%)
Sep 14, 2012	10.04	10.33	10.04	10.24	349,316	+0.22(+2.24%)
Sep 13, 2012	10.07	10.18	9.884	10.02	238,504	-0.05(-0.48%)
Sep 12, 2012	10.12	10.24	10.01	10.07	166,509	-0.02(-0.19%)
Sep 11, 2012	10.08	10.19	9.952	10.09	123,600	+0.01(+0.10%)
Sep 10, 2012	9.962	10.14	9.869	10.08	118,185	+0.11(+1.08%)
Sep 07, 2012	10.04	10.09	9.884	9.971	100,198	-0.02(-0.20%)
Sep 06, 2012	10.03	10.15	9.942	9.991	113,731	+0.08(+0.79%)
Sep 05, 2012	9.757	10.07	9.757	9.913	239,301	+0.15(+1.50%)
Sep 04, 2012	9.942	9.942	9.727	9.766	249,323	-0.17(-1.67%)
Aug 31, 2012	9.913	10.02	9.874	9.932	97,863	+0.09(+0.89%)
Aug 30, 2012	9.688	10.01	9.601	9.845	100,532	+0.13(+1.31%)
Aug 29, 2012	9.825	9.962	9.659	9.718	270,417	-0.01(-0.10%)
Aug 27, 2012	9.854	10.12	9.708	9.727	149,226	-0.06(-0.60%)
Aug 24, 2012	9.708	9.942	9.708	9.786	97,622	+0.04(+0.40%)
Aug 23, 2012	10.06	10.07	9.727	9.747	87,971	-0.40(-3.94%)
Aug 22, 2012	10.00	10.24	9.942	10.15	86,280	+0.11(+1.07%)
Aug 21, 2012	10.06	10.25	10.04	10.04	208,158	+0.11(+1.08%)
Aug 20, 2012	9.942	10.24	9.903	9.932	375,769	-0.05(-0.49%)
Aug 17, 2012	9.435	10.06	9.435	9.981	553,525	+0.54(+5.68%)
Aug 16, 2012	9.425	9.571	9.249	9.445	306,173	+0.02(+0.21%)
Aug 15, 2012	9.757	9.835	9.181	9.425	637,312	-0.36(-3.69%)
Aug 14, 2012	9.845	10.07	9.747	9.786	374,046	+0.04(+0.40%)
Aug 13, 2012	10.05	10.15	9.747	9.747	261,565	-0.20(-2.06%)
Aug 10, 2012	9.962	10.24	9.884	9.952	566,307	-0.05(-0.49%)
Aug 09, 2012	9.845	10.14	9.845	10.00	49,554	+0.12(+1.18%)
Aug 08, 2012	9.796	10.02	9.757	9.884	103,674	+0.02(+0.20%)
Aug 07, 2012	9.845	10.22	9.766	9.864	160,353	+0.04(+0.40%)
Aug 06, 2012	10.08	10.13	9.806	9.825	72,038	-0.19(-1.85%)
Aug 03, 2012	9.971	10.13	9.913	10.01	44,073	+0.20(+2.09%)
Aug 02, 2012	9.913	10.10	9.757	9.806	118,620	-0.17(-1.66%)
Aug 01, 2012	10.13	10.21	9.932	9.971	74,371	-0.24(-2.39%)
Jul 31, 2012	10.36	10.53	10.16	10.22	65,734	-0.16(-1.51%)
Jul 30, 2012	10.44	10.57	10.27	10.37	50,755	+0.00(+0.00%)
Jul 27, 2012	9.981	10.51	9.874	10.37	34,376	+0.46(+4.63%)
Jul 26, 2012	10.08	10.08	9.884	9.913	52,886	+0.03(+0.30%)
Jul 25, 2012	10.10	10.18	9.874	9.884	95,822	-0.12(-1.17%)
Jul 24, 2012	10.31	10.37	9.894	10.00	65,947	-0.23(-2.29%)
Jul 23, 2012	10.13	10.39	9.932	10.23	47,200	-0.21(-2.05%)
Jul 20, 2012	10.61	10.61	10.38	10.45	42,648	-0.24(-2.28%)
Jul 19, 2012	10.95	11.03	10.57	10.69	51,963	-0.22(-2.06%)
Jul 18, 2012	10.74	11.07	10.74	10.92	36,866	+0.12(+1.08%)
Jul 17, 2012	10.79	11.06	10.65	10.80	113,333	+0.12(+1.10%)
Jul 16, 2012	10.72	10.77	10.55	10.68	48,593	-0.04(-0.36%)
Jul 13, 2012	10.86	10.87	10.51	10.72	74,331	-0.04(-0.36%)
Jul 12, 2012	10.51	10.87	10.49	10.76	31,131	+0.14(+1.29%)
Jul 11, 2012	10.57	10.67	10.30	10.63	47,715	+0.05(+0.46%)
Jul 10, 2012	10.96	11.06	10.45	10.58	515,967	-0.33(-3.04%)
Jul 09, 2012	11.01	11.17	10.78	10.91	58,492	-0.10(-0.89%)
Jul 06, 2012	10.90	11.15	10.90	11.01	69,957	-0.03(-0.27%)
Jul 05, 2012	11.08	11.25	10.73	11.03	77,965	-0.10(-0.88%)
Jul 03, 2012	10.78	11.17	10.77	11.13	45,574	+0.39(+3.63%)
Jul 02, 2012	10.39	10.74	10.21	10.74	136,900	+0.26(+2.51%)
Jun 29, 2012	9.971	10.57	9.971	10.48	158,853	+0.64(+6.55%)
Jun 28, 2012	9.923	9.952	9.727	9.835	60,916	-0.14(-1.37%)
Jun 27, 2012	9.835	10.08	9.708	9.971	47,223	+0.16(+1.59%)
Jun 26, 2012	9.825	9.932	9.679	9.815	126,414	-0.03(-0.30%)
Jun 25, 2012	9.991	10.08	9.581	9.845	81,898	-0.37(-3.63%)
Jun 22, 2012	9.903	10.22	9.845	10.22	278,838	+0.40(+4.08%)
Jun 21, 2012	10.18	10.18	9.786	9.815	80,844	-0.33(-3.27%)
Jun 20, 2012	10.53	10.53	9.757	10.15	97,957	-0.33(-3.17%)
Jun 19, 2012	9.952	10.61	9.796	10.48	111,709	+0.60(+6.02%)
Jun 18, 2012	10.42	10.42	9.864	9.884	83,272	-0.59(-5.59%)
Jun 15, 2012	10.40	10.54	10.32	10.47	145,245	+0.07(+0.66%)
Jun 14, 2012	10.28	10.50	10.24	10.40	79,329	+0.18(+1.72%)
Jun 13, 2012	10.66	10.66	10.17	10.22	145,660	-0.35(-3.32%)
Jun 12, 2012	10.24	10.71	10.11	10.58	106,850	+0.40(+3.93%)
Jun 11, 2012	10.02	10.47	9.913	10.18	157,033	+0.42(+4.30%)
Jun 08, 2012	9.425	9.991	9.425	9.757	64,890	+0.30(+3.20%)
Jun 07, 2012	9.649	9.747	9.308	9.454	92,852	-0.02(-0.21%)
Jun 06, 2012	9.679	10.06	9.405	9.474	145,128	-0.12(-1.22%)
Jun 05, 2012	9.640	9.876	9.405	9.591	140,985	-0.02(-0.20%)
Jun 04, 2012	9.123	9.688	8.996	9.610	148,691	+0.57(+6.26%)
Jun 01, 2012	9.015	9.562	9.015	9.044	105,084	-0.76(-7.76%)
May 31, 2012	9.688	9.884	9.640	9.806	155,040	+0.17(+1.72%)
May 30, 2012	9.806	9.806	9.532	9.640	59,901	-0.27(-2.76%)
May 29, 2012	9.757	10.21	9.718	9.913	86,245	+0.30(+3.15%)
May 25, 2012	9.620	9.910	9.435	9.610	53,868	-0.01(-0.10%)
May 24, 2012	9.493	10.10	9.435	9.620	97,416	+0.18(+1.86%)
May 23, 2012	9.103	9.493	8.976	9.445	63,167	+0.30(+3.31%)
May 22, 2012	9.191	9.542	9.064	9.142	70,359	-0.08(-0.85%)
May 21, 2012	9.005	9.337	8.962	9.220	113,101	+0.28(+3.17%)
May 18, 2012	8.625	9.152	8.625	8.937	204,524	+0.44(+5.17%)
May 17, 2012	8.781	8.879	8.420	8.498	332,012	-0.20(-2.24%)
May 16, 2012	9.796	9.846	8.644	8.693	598,622	-1.10(-11.25%)
May 15, 2012	9.454	10.07	9.201	9.796	384,588	-0.25(-2.52%)
May 14, 2012	10.29	10.34	10.04	10.05	90,787	-0.31(-3.01%)
May 11, 2012	10.41	10.48	10.20	10.36	71,163	-0.14(-1.30%)
May 10, 2012	10.51	10.61	10.44	10.50	58,331	+0.11(+1.03%)
May 09, 2012	10.54	10.60	10.35	10.39	72,280	-0.27(-2.56%)
May 08, 2012	10.67	10.73	10.54	10.66	79,173	-0.05(-0.46%)
May 07, 2012	10.53	10.74	10.53	10.71	74,746	+0.09(+0.83%)
May 04, 2012	10.84	10.84	10.50	10.63	80,562	-0.29(-2.68%)
May 03, 2012	11.10	11.11	10.90	10.92	125,128	-0.19(-1.67%)
May 02, 2012	11.27	11.33	11.00	11.10	123,103	-0.24(-2.15%)
May 01, 2012	11.34	11.80	11.25	11.35	401,064	+0.05(+0.43%)
Apr 30, 2012	11.34	11.38	11.11	11.30	243,352	+0.01(+0.09%)
Apr 27, 2012	11.13	11.42	11.05	11.29	73,224	+0.14(+1.22%)
Apr 26, 2012	10.93	11.36	10.90	11.15	149,502	+0.22(+2.05%)
Apr 25, 2012	11.08	11.18	10.87	10.93	193,126	-0.05(-0.44%)
Apr 24, 2012	11.11	11.12	10.88	10.98	49,275	-0.08(-0.71%)
Apr 23, 2012	10.82	11.07	10.66	11.05	146,598	+0.08(+0.71%)
Apr 20, 2012	10.78	11.02	10.78	10.98	234,687	+0.32(+3.02%)
Apr 19, 2012	10.42	10.83	10.35	10.65	90,892	+0.29(+2.82%)
Apr 18, 2012	10.01	10.46	9.815	10.36	719,946	+0.23(+2.31%)
Apr 17, 2012	10.33	10.34	10.07	10.13	342,634	-0.11(-1.05%)
Apr 16, 2012	10.52	10.73	10.22	10.23	110,801	-0.25(-2.42%)
Apr 13, 2012	10.78	10.78	10.48	10.49	132,305	-0.26(-2.45%)
Apr 12, 2012	10.78	10.85	10.63	10.75	375,647	+0.00(+0.00%)
Apr 11, 2012	10.94	11.02	10.69	10.75	108,173	-0.08(-0.72%)
Apr 10, 2012	10.83	11.01	10.73	10.83	116,112	-0.04(-0.36%)
Apr 09, 2012	10.98	11.03	10.77	10.87	102,459	-0.24(-2.19%)
Apr 05, 2012	11.16	11.17	11.03	11.11	111,361	-0.08(-0.70%)
Apr 04, 2012	11.05	11.39	10.91	11.19	243,599	-0.04(-0.35%)
Apr 03, 2012	11.03	11.45	11.01	11.23	195,932	+0.18(+1.59%)
Apr 02, 2012	10.63	11.24	10.35	11.05	300,484	+0.37(+3.47%)
Mar 30, 2012	10.78	10.88	10.62	10.68	1,059,049	-0.04(-0.36%)
Mar 29, 2012	10.81	10.84	10.61	10.72	205,841	-0.15(-1.35%)
Mar 28, 2012	10.96	11.03	10.78	10.87	114,329	-0.09(-0.80%)
Mar 27, 2012	11.00	11.11	10.79	10.96	75,667	-0.02(-0.18%)
Mar 26, 2012	11.03	11.03	10.78	10.98	126,875	-0.03(-0.27%)
Mar 23, 2012	11.03	11.23	10.83	11.01	148,364	-0.02(-0.18%)
Mar 22, 2012	11.33	11.36	10.73	11.03	605,356	-0.30(-2.67%)
Mar 21, 2012	11.62	11.63	11.28	11.33	271,157	-0.22(-1.94%)
Mar 20, 2012	11.55	11.62	11.45	11.55	142,449	-0.08(-0.67%)
Mar 19, 2012	11.58	11.76	11.56	11.63	131,739	+0.09(+0.76%)
Mar 16, 2012	11.63	11.68	11.46	11.54	219,459	-0.07(-0.59%)
Mar 15, 2012	11.50	11.69	11.44	11.61	280,411	+0.17(+1.45%)
Mar 14, 2012	11.31	11.68	11.29	11.44	365,976	+0.16(+1.38%)
Mar 13, 2012	11.36	11.36	11.08	11.29	395,480	+0.08(+0.70%)
Mar 12, 2012	11.36	11.43	11.15	11.21	190,697	-0.04(-0.35%)
Mar 09, 2012	10.89	11.33	10.83	11.25	249,380	+0.38(+3.50%)
Mar 08, 2012	10.72	11.09	10.72	10.87	203,857	+0.00(+0.00%)
Mar 07, 2012	10.83	10.87	10.59	10.87	383,124	+0.04(+0.36%)
Mar 06, 2012	10.98	11.11	10.73	10.83	231,077	-0.39(-3.48%)
Mar 05, 2012	11.25	11.37	11.17	11.22	152,615	-0.23(-2.04%)
Mar 02, 2012	11.67	11.67	11.32	11.45	171,518	-0.21(-1.84%)
Mar 01, 2012	11.64	11.77	11.56	11.67	137,574	+0.10(+0.84%)
Feb 29, 2012	11.65	12.03	11.57	11.57	151,762	-0.06(-0.50%)
Feb 28, 2012	11.69	11.73	11.61	11.63	111,652	-0.08(-0.67%)
Feb 27, 2012	11.71	11.81	11.64	11.71	178,752	+0.00(+0.00%)
Feb 24, 2012	11.83	11.83	11.64	11.71	242,539	-0.07(-0.58%)
Feb 23, 2012	11.66	11.83	11.64	11.78	514,908	+0.15(+1.26%)
Feb 22, 2012	11.57	11.66	11.56	11.63	391,633	+0.10(+0.85%)
Feb 21, 2012	11.50	11.63	11.43	11.53	254,763	+0.12(+1.03%)
Feb 17, 2012	11.42	11.57	11.37	11.42	431,330	-0.05(-0.43%)
Feb 16, 2012	11.66	11.66	11.42	11.46	140,817	+0.02(+0.17%)
Feb 15, 2012	11.61	11.61	11.42	11.44	125,580	-0.02(-0.17%)
Feb 14, 2012	11.56	11.59	11.42	11.46	151,306	-0.09(-0.76%)
Feb 13, 2012	11.48	11.61	11.46	11.55	129,316	+0.09(+0.77%)
Feb 10, 2012	11.46	11.60	11.41	11.46	94,760	-0.11(-0.93%)
Feb 09, 2012	11.65	11.71	11.51	11.57	105,510	-0.05(-0.42%)
Feb 08, 2012	11.71	11.71	11.56	11.62	146,460	-0.09(-0.75%)
Feb 07, 2012	11.65	11.75	11.59	11.71	212,900	+0.06(+0.50%)
Feb 06, 2012	11.68	11.69	11.37	11.65	257,616	-0.06(-0.50%)
Feb 03, 2012	11.71	11.71	11.33	11.71	760,807	+0.24(+2.13%)

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.