Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.31	10.88	10.22	10.76	7,090	+0.13(+1.22%)
Jan 30, 2012	10.44	10.83	10.35	10.63	2,859	+0.13(+1.24%)
Jan 27, 2012	10.44	10.60	10.43	10.50	5,642	+0.05(+0.48%)
Jan 26, 2012	11.02	11.09	10.45	10.45	4,740	-0.48(-4.39%)
Jan 25, 2012	11.31	11.50	10.75	10.93	7,468	-0.48(-4.21%)
Jan 24, 2012	12.26	12.76	11.21	11.41	13,413	-0.83(-6.78%)
Jan 23, 2012	12.57	12.57	12.24	12.24	2,044	-0.35(-2.78%)
Jan 20, 2012	12.16	12.92	12.16	12.59	14,774	+0.09(+0.72%)
Jan 19, 2012	12.28	12.66	12.28	12.50	5,147	+0.40(+3.31%)
Jan 18, 2012	11.90	12.18	11.78	12.10	5,408	+0.20(+1.68%)
Jan 17, 2012	11.98	11.98	11.50	11.90	3,819	+0.54(+4.75%)
Jan 13, 2012	11.42	11.43	11.30	11.36	1,232	+0.47(+4.32%)
Jan 12, 2012	10.95	11.18	10.80	10.89	5,349	-0.11(-1.00%)
Jan 11, 2012	11.00	11.00	10.93	11.00	300	-0.19(-1.70%)
Jan 10, 2012	11.10	11.20	10.80	11.19	3,488	+0.19(+1.74%)
Jan 09, 2012	11.13	11.20	10.82	11.00	2,616	-0.07(-0.64%)
Jan 06, 2012	10.65	11.20	10.65	11.07	6,756	+0.49(+4.63%)
Jan 05, 2012	10.70	10.74	10.55	10.58	1,622	-0.09(-0.84%)
Jan 04, 2012	10.69	10.69	10.59	10.67	438	+0.40(+3.89%)
Dec 30, 2011	10.64	10.76	10.27	10.27	17,581	-0.37(-3.47%)
Dec 29, 2011	10.59	10.81	10.59	10.64	16,605	+0.12(+1.13%)
Dec 28, 2011	10.35	10.79	10.17	10.52	7,570	+0.15(+1.46%)
Dec 27, 2011	10.86	10.86	10.36	10.37	4,960	-0.43(-3.99%)
Dec 23, 2011	10.99	11.19	10.51	10.80	9,492	+0.25(+2.37%)
Dec 21, 2011	10.16	10.88	10.00	10.55	11,269	+0.40(+3.94%)
Dec 20, 2011	10.30	10.35	10.02	10.15	4,256	-0.02(-0.20%)
Dec 19, 2011	10.26	10.35	10.01	10.17	2,065	+0.13(+1.29%)
Dec 16, 2011	10.32	10.32	10.04	10.04	3,182	-0.13(-1.28%)
Dec 15, 2011	10.03	10.45	10.01	10.17	8,344	-0.15(-1.45%)
Dec 14, 2011	10.35	10.38	10.32	10.32	400	-0.02(-0.19%)
Dec 13, 2011	10.37	10.45	10.00	10.34	6,700	+0.16(+1.57%)
Dec 12, 2011	10.07	10.24	9.710	10.18	4,318	-0.09(-0.88%)
Dec 09, 2011	10.00	10.48	9.700	10.27	6,447	+0.31(+3.11%)
Dec 08, 2011	10.00	10.28	9.630	9.960	26,858	-0.07(-0.70%)
Dec 07, 2011	10.19	10.77	10.02	10.03	5,921	-0.18(-1.76%)
Dec 06, 2011	10.32	10.64	10.00	10.21	2,293	-0.02(-0.20%)
Dec 05, 2011	10.09	10.49	9.745	10.23	15,375	+0.28(+2.81%)
Dec 02, 2011	10.20	10.25	9.770	9.950	11,878	-0.20(-1.97%)
Dec 01, 2011	10.27	10.38	10.10	10.15	5,070	-0.35(-3.33%)
Nov 30, 2011	10.60	10.80	10.11	10.50	17,044	+0.23(+2.24%)
Nov 29, 2011	10.40	10.59	9.942	10.27	3,522	-0.26(-2.47%)
Nov 28, 2011	9.990	10.64	9.990	10.53	3,069	+0.87(+9.01%)
Nov 25, 2011	9.540	9.690	9.540	9.660	500	-0.07(-0.72%)
Nov 23, 2011	10.00	10.00	9.670	9.730	16,648	-0.32(-3.18%)
Nov 22, 2011	10.09	10.71	9.670	10.05	3,507	-0.35(-3.37%)
Nov 21, 2011	10.30	10.68	9.880	10.40	5,033	+0.08(+0.78%)
Nov 18, 2011	10.36	10.36	10.31	10.32	1,353	-0.31(-2.92%)
Nov 17, 2011	10.82	10.82	10.50	10.63	2,000	-0.02(-0.23%)
Nov 16, 2011	10.49	10.86	10.49	10.65	3,022	+0.07(+0.70%)
Nov 15, 2011	10.09	10.74	10.09	10.58	4,104	-0.08(-0.75%)
Nov 14, 2011	10.67	10.72	10.57	10.66	1,227	+0.05(+0.47%)
Nov 11, 2011	9.690	10.63	9.690	10.61	4,200	+0.13(+1.24%)
Nov 10, 2011	10.20	10.73	10.20	10.48	7,919	+0.27(+2.64%)
Nov 09, 2011	10.75	10.75	10.16	10.21	972	-0.77(-7.01%)
Nov 08, 2011	10.88	10.99	10.47	10.98	7,226	-0.02(-0.18%)
Nov 07, 2011	10.44	11.00	10.01	11.00	12,676	+0.63(+6.08%)
Nov 04, 2011	9.470	10.37	9.470	10.37	36,017	+0.81(+8.47%)
Nov 03, 2011	9.710	10.06	9.150	9.560	17,633	-0.15(-1.54%)
Nov 02, 2011	9.700	9.990	9.700	9.710	3,330	-0.06(-0.61%)
Nov 01, 2011	9.700	10.00	9.700	9.770	1,869	-0.25(-2.50%)
Oct 31, 2011	9.842	10.02	9.780	10.02	2,703	+0.32(+3.30%)
Oct 28, 2011	9.690	9.950	9.430	9.700	11,909	-0.30(-3.00%)
Oct 27, 2011	10.41	10.49	9.755	10.00	9,339	-0.10(-0.99%)
Oct 26, 2011	9.660	10.15	9.660	10.10	4,969	+0.30(+3.06%)
Oct 25, 2011	9.520	9.900	9.510	9.800	15,688	-0.20(-2.00%)
Oct 24, 2011	9.560	10.60	9.502	10.00	2,975	+0.31(+3.20%)
Oct 21, 2011	9.630	9.800	9.520	9.690	3,292	-0.20(-2.02%)
Oct 20, 2011	10.83	10.90	9.580	9.890	6,213	+0.03(+0.30%)
Oct 19, 2011	9.760	10.10	9.760	9.860	2,991	+0.02(+0.20%)
Oct 18, 2011	10.22	10.52	9.740	9.840	10,677	-0.36(-3.53%)
Oct 17, 2011	10.86	10.86	10.20	10.20	6,274	-0.70(-6.42%)
Oct 14, 2011	10.90	10.90	10.47	10.90	3,800	+0.00(+0.00%)
Oct 13, 2011	10.83	10.90	10.72	10.90	2,722	+0.15(+1.40%)
Oct 12, 2011	10.35	10.75	10.23	10.75	2,227	+0.21(+1.99%)
Oct 11, 2011	10.17	10.75	10.17	10.54	1,483	+0.13(+1.25%)
Oct 10, 2011	10.19	10.53	10.08	10.41	700	+0.20(+1.96%)
Oct 07, 2011	10.47	10.75	10.11	10.21	4,227	-0.37(-3.50%)
Oct 06, 2011	10.69	10.69	10.28	10.58	3,102	+0.07(+0.67%)
Oct 05, 2011	9.960	10.63	9.960	10.51	5,178	+0.70(+7.14%)
Oct 04, 2011	10.72	11.10	9.292	9.810	67,145	-1.06(-9.75%)
Oct 03, 2011	10.90	11.08	10.79	10.87	3,933	-0.13(-1.18%)
Sep 30, 2011	10.97	11.10	10.84	11.00	18,588	+0.08(+0.73%)
Sep 29, 2011	11.00	11.10	10.81	10.92	3,697	+0.04(+0.37%)
Sep 28, 2011	9.610	11.31	9.610	10.88	33,077	+1.23(+12.75%)
Sep 27, 2011	9.241	9.682	9.190	9.650	6,339	+0.45(+4.89%)
Sep 26, 2011	9.880	9.880	9.200	9.200	2,099	-0.50(-5.15%)
Sep 23, 2011	9.580	9.960	9.500	9.700	7,880	-0.28(-2.81%)
Sep 22, 2011	10.00	10.02	9.600	9.980	7,732	-0.07(-0.70%)
Sep 21, 2011	10.05	10.05	10.05	10.05	494	+0.05(+0.50%)
Sep 20, 2011	10.82	10.82	10.00	10.00	5,057	-0.25(-2.44%)
Sep 19, 2011	10.25	10.46	10.02	10.25	4,350	-0.34(-3.21%)
Sep 16, 2011	10.25	10.59	10.25	10.59	25,361	+0.34(+3.32%)
Sep 15, 2011	10.92	10.92	10.02	10.25	418	+0.03(+0.29%)
Sep 14, 2011	10.05	10.22	10.00	10.22	2,876	+0.17(+1.69%)
Sep 13, 2011	10.05	10.10	10.01	10.05	1,615	+0.03(+0.30%)
Sep 12, 2011	10.13	10.20	10.01	10.02	6,174	-0.17(-1.67%)
Sep 09, 2011	10.32	10.51	9.770	10.19	5,068	-0.04(-0.39%)
Sep 08, 2011	10.41	10.41	10.22	10.23	1,200	-0.20(-1.87%)
Sep 07, 2011	10.55	10.60	10.43	10.43	6,413	-0.07(-0.71%)
Sep 06, 2011	10.25	10.55	10.25	10.50	6,987	+0.00(+0.00%)
Sep 02, 2011	10.15	11.08	10.15	10.50	515	+0.17(+1.65%)
Sep 01, 2011	10.40	10.40	10.33	10.33	200	-0.04(-0.43%)
Aug 31, 2011	10.25	10.38	10.10	10.38	1,299	-0.12(-1.19%)
Aug 30, 2011	10.31	10.50	10.31	10.50	1,457	-0.18(-1.70%)
Aug 29, 2011	11.13	11.17	10.55	10.68	3,411	-0.27(-2.45%)
Aug 26, 2011	10.70	11.18	10.70	10.95	1,115	+0.25(+2.34%)
Aug 25, 2011	10.64	11.00	10.64	10.70	1,050	+0.21(+2.00%)
Aug 24, 2011	10.36	10.78	10.36	10.49	4,849	-0.04(-0.38%)
Aug 23, 2011	9.972	10.89	9.972	10.53	5,074	-0.08(-0.75%)
Aug 22, 2011	10.90	11.17	10.40	10.61	3,428	-0.21(-1.94%)
Aug 19, 2011	10.80	11.19	10.54	10.82	5,252	-0.37(-3.31%)
Aug 18, 2011	9.960	11.20	9.960	11.19	26,073	+0.89(+8.64%)
Aug 17, 2011	10.09	10.64	9.990	10.30	4,866	+0.09(+0.88%)
Aug 16, 2011	10.50	10.52	10.20	10.21	3,914	-0.44(-4.13%)
Aug 15, 2011	10.91	10.91	10.49	10.65	8,334	+0.11(+1.04%)
Aug 12, 2011	10.64	11.40	10.29	10.54	15,449	-0.15(-1.40%)
Aug 11, 2011	10.25	11.09	10.22	10.69	15,559	+0.33(+3.23%)
Aug 10, 2011	10.15	10.36	9.661	10.36	2,212	+0.23(+2.23%)
Aug 09, 2011	10.70	10.77	9.580	10.13	4,302	+0.62(+6.52%)
Aug 08, 2011	10.16	10.16	9.500	9.510	8,578	-0.89(-8.56%)
Aug 05, 2011	11.12	11.21	9.710	10.40	15,845	-0.73(-6.56%)
Aug 04, 2011	11.05	11.16	11.00	11.13	12,733	-0.07(-0.62%)
Aug 03, 2011	11.58	11.58	11.05	11.20	7,985	-0.45(-3.86%)
Aug 02, 2011	11.50	11.70	11.47	11.65	8,624	+0.15(+1.30%)
Aug 01, 2011	11.50	12.10	11.50	11.50	2,557	-0.05(-0.43%)
Jul 29, 2011	11.56	11.77	11.50	11.55	3,810	-0.24(-2.04%)
Jul 28, 2011	11.79	11.79	11.73	11.79	904	-0.02(-0.17%)
Jul 27, 2011	11.70	12.40	11.70	11.81	7,710	-0.42(-3.43%)
Jul 26, 2011	12.00	12.23	11.75	12.23	19,213	+0.23(+1.92%)
Jul 25, 2011	11.99	12.11	11.75	12.00	7,350	-0.07(-0.62%)
Jul 22, 2011	12.02	12.89	11.80	12.07	41,681	-0.86(-6.61%)
Jul 21, 2011	13.08	13.08	12.80	12.93	2,531	-0.01(-0.08%)
Jul 20, 2011	13.09	13.09	12.86	12.94	1,927	+0.08(+0.62%)
Jul 19, 2011	13.01	13.15	12.37	12.86	5,120	-0.14(-1.08%)
Jul 18, 2011	13.20	13.20	12.90	13.00	1,958	-0.19(-1.44%)
Jul 15, 2011	13.13	13.39	13.09	13.19	4,526	+0.07(+0.53%)
Jul 14, 2011	13.21	13.21	12.96	13.12	1,400	-0.03(-0.24%)
Jul 13, 2011	13.37	13.39	13.07	13.15	4,589	-0.21(-1.56%)
Jul 12, 2011	13.32	13.36	13.23	13.36	954	+0.12(+0.91%)
Jul 11, 2011	13.34	13.34	13.00	13.24	2,200	-0.24(-1.78%)
Jul 08, 2011	13.62	13.74	13.38	13.48	2,781	-0.19(-1.39%)
Jul 07, 2011	13.65	13.72	13.65	13.67	500	+0.20(+1.48%)
Jul 06, 2011	13.59	13.80	13.38	13.47	2,870	-0.18(-1.32%)
Jul 05, 2011	13.56	13.75	13.50	13.65	2,608	+0.19(+1.41%)
Jul 01, 2011	13.61	13.61	13.20	13.46	7,484	-0.11(-0.81%)
Jun 30, 2011	13.00	13.60	12.78	13.57	9,034	+0.93(+7.36%)
Jun 29, 2011	12.04	12.81	12.03	12.64	10,009	+0.85(+7.21%)
Jun 28, 2011	11.82	11.86	11.72	11.79	3,724	-0.05(-0.42%)
Jun 27, 2011	11.80	12.16	11.59	11.84	5,518	+0.02(+0.17%)
Jun 24, 2011	11.62	11.89	11.62	11.82	4,866	+0.20(+1.72%)
Jun 23, 2011	11.49	11.88	11.49	11.62	2,709	+0.02(+0.16%)
Jun 22, 2011	11.60	11.75	11.60	11.60	2,441	+0.00(+0.01%)
Jun 21, 2011	11.60	11.80	11.51	11.60	3,619	+0.03(+0.26%)
Jun 20, 2011	11.56	11.60	11.50	11.57	3,284	-0.31(-2.61%)
Jun 17, 2011	11.89	11.89	11.50	11.88	9,254	+0.10(+0.85%)
Jun 16, 2011	11.85	12.04	11.78	11.78	4,933	-0.14(-1.17%)
Jun 15, 2011	12.30	12.30	11.80	11.92	4,582	-0.53(-4.26%)
Jun 14, 2011	12.51	12.73	12.20	12.45	8,990	-0.05(-0.40%)
Jun 13, 2011	12.93	12.98	12.50	12.50	9,777	-0.42(-3.25%)
Jun 10, 2011	12.51	13.20	12.51	12.92	11,993	-0.13(-1.00%)
Jun 09, 2011	13.07	13.07	12.99	13.05	1,000	-0.09(-0.68%)
Jun 08, 2011	13.45	13.45	13.14	13.14	2,018	-0.29(-2.16%)
Jun 07, 2011	14.05	14.05	13.16	13.43	13,634	-0.70(-4.95%)
Jun 06, 2011	14.26	14.51	14.13	14.13	3,503	-0.33(-2.28%)
Jun 03, 2011	14.53	14.94	14.44	14.46	5,066	+0.07(+0.49%)
May 24, 2011	14.50	14.50	14.39	14.39	850	+0.02(+0.14%)
May 23, 2011	14.30	14.50	14.20	14.37	2,467	-0.04(-0.28%)
May 20, 2011	14.60	14.60	14.41	14.41	462	+0.08(+0.56%)
May 19, 2011	14.50	14.50	14.33	14.33	2,823	-0.18(-1.24%)
May 18, 2011	14.67	14.67	14.51	14.51	1,136	-0.16(-1.09%)
May 17, 2011	14.55	14.67	14.55	14.67	1,250	+0.04(+0.27%)
May 16, 2011	14.60	14.83	14.60	14.63	698	-0.20(-1.35%)
May 13, 2011	14.77	14.84	14.77	14.83	600	-0.01(-0.07%)
May 12, 2011	15.00	15.00	14.68	14.84	1,681	-0.11(-0.74%)
May 11, 2011	15.00	15.00	14.91	14.95	4,115	-0.01(-0.07%)
May 10, 2011	14.91	15.00	14.91	14.96	3,000	+0.08(+0.54%)
May 09, 2011	14.55	14.88	14.55	14.88	8,056	+0.32(+2.20%)
May 06, 2011	14.81	14.81	14.53	14.56	5,628	-0.19(-1.27%)
May 05, 2011	14.70	14.75	14.66	14.75	1,902	-0.04(-0.24%)
May 04, 2011	14.76	14.78	14.75	14.78	3,000	+0.03(+0.22%)
May 03, 2011	14.97	14.97	14.75	14.75	4,041	-0.16(-1.07%)
May 02, 2011	14.99	15.10	14.84	14.91	4,133	-0.07(-0.47%)
Apr 29, 2011	15.10	15.19	14.95	14.98	21,365	-0.14(-0.92%)
Apr 28, 2011	15.49	15.49	14.75	15.12	19,426	-0.07(-0.47%)
Apr 27, 2011	14.75	15.29	14.75	15.19	51,045	+0.66(+4.55%)
Apr 26, 2011	14.84	15.00	14.50	14.53	38,820	+0.21(+1.47%)
Apr 25, 2011	14.06	14.70	14.05	14.32	27,474	+0.22(+1.56%)
Apr 21, 2011	13.96	14.10	13.96	14.10	1,920	+0.05(+0.36%)
Apr 20, 2011	13.71	14.05	13.71	14.05	6,496	+0.39(+2.86%)
Apr 19, 2011	13.31	13.66	13.31	13.66	1,355	+0.16(+1.19%)
Apr 18, 2011	13.70	13.70	13.44	13.50	2,326	-0.28(-2.03%)
Apr 15, 2011	14.02	14.02	13.57	13.78	2,769	+0.27(+2.00%)
Apr 14, 2011	12.88	14.00	12.81	13.51	7,544	+0.60(+4.65%)
Apr 12, 2011	12.91	12.91	12.91	12.91	0	-0.06(-0.46%)
Apr 11, 2011	13.05	13.05	12.78	12.97	4,290	-0.06(-0.46%)
Apr 08, 2011	13.03	13.03	13.03	13.03	200	+0.12(+0.95%)
Apr 07, 2011	12.97	13.05	12.91	12.91	450	-0.10(-0.77%)
Apr 06, 2011	12.72	13.04	12.72	13.01	500	+0.12(+0.92%)
Apr 05, 2011	12.85	13.25	12.85	12.89	3,513	-0.07(-0.54%)
Apr 04, 2011	12.95	12.96	12.69	12.96	5,500	+0.25(+1.97%)
Apr 01, 2011	12.30	12.71	12.30	12.71	1,450	-0.16(-1.24%)
Mar 31, 2011	12.63	12.96	12.62	12.87	4,986	+0.07(+0.55%)
Mar 30, 2011	12.68	12.80	12.50	12.80	4,076	-0.10(-0.78%)
Mar 29, 2011	12.75	12.90	12.17	12.90	9,983	+0.10(+0.78%)
Mar 28, 2011	12.07	12.80	12.07	12.80	12,219	+0.05(+0.39%)
Mar 25, 2011	12.69	12.98	12.69	12.75	16,586	+0.08(+0.62%)
Mar 24, 2011	12.92	12.92	12.67	12.67	600	-0.18(-1.39%)
Mar 23, 2011	13.50	13.50	12.49	12.85	14,795	-0.60(-4.46%)
Mar 22, 2011	13.67	13.70	13.45	13.45	550	+0.02(+0.18%)
Mar 21, 2011	13.57	13.74	13.43	13.43	1,800	-0.11(-0.84%)
Mar 18, 2011	13.50	13.84	13.50	13.54	2,811	-0.35(-2.52%)
Mar 17, 2011	13.90	14.15	13.57	13.89	5,796	+0.07(+0.51%)
Mar 16, 2011	13.50	13.82	13.31	13.82	3,411	+0.17(+1.25%)
Mar 15, 2011	13.93	13.93	13.59	13.65	5,317	-0.42(-2.99%)
Mar 14, 2011	14.30	14.30	14.07	14.07	1,408	-0.22(-1.54%)
Mar 11, 2011	14.12	14.29	14.08	14.29	4,163	+0.19(+1.35%)
Mar 10, 2011	14.14	14.17	14.07	14.10	4,563	-0.09(-0.63%)
Mar 09, 2011	14.19	14.19	14.19	14.19	116	-0.19(-1.32%)
Mar 08, 2011	14.06	14.47	14.06	14.38	2,249	+0.31(+2.20%)
Mar 07, 2011	14.13	14.19	14.00	14.07	2,775	-0.13(-0.92%)
Mar 04, 2011	14.29	14.50	14.20	14.20	22,851	-0.05(-0.35%)
Mar 03, 2011	14.34	14.34	14.00	14.25	3,271	+0.08(+0.55%)
Mar 02, 2011	14.21	14.21	14.14	14.17	2,119	-0.03(-0.20%)
Mar 01, 2011	14.39	14.40	14.09	14.20	3,103	-0.05(-0.35%)
Feb 28, 2011	14.37	14.45	14.10	14.25	12,061	-0.16(-1.11%)
Feb 25, 2011	14.01	14.41	14.01	14.41	2,811	+0.42(+3.00%)
Feb 24, 2011	14.39	14.39	13.94	13.99	9,875	-0.40(-2.78%)
Feb 23, 2011	14.10	14.50	14.01	14.39	1,900	-0.13(-0.92%)
Feb 22, 2011	14.70	14.70	14.24	14.52	3,440	-0.25(-1.67%)
Feb 18, 2011	15.07	15.07	14.75	14.77	7,078	-0.16(-1.07%)
Feb 17, 2011	14.98	15.50	14.70	14.93	40,241	+0.11(+0.74%)
Feb 16, 2011	14.31	14.98	14.17	14.82	18,650	+0.69(+4.88%)
Feb 15, 2011	14.01	14.40	13.85	14.13	37,576	-0.01(-0.07%)
Feb 14, 2011	13.89	14.24	13.77	14.14	9,385	+0.37(+2.69%)
Feb 11, 2011	13.85	13.95	13.50	13.77	11,918	-0.11(-0.79%)
Feb 10, 2011	13.75	14.11	13.71	13.88	17,915	+0.04(+0.29%)
Feb 09, 2011	13.56	13.84	13.36	13.84	8,827	+0.34(+2.52%)
Feb 08, 2011	13.20	13.50	13.18	13.50	7,913	+0.20(+1.50%)
Feb 07, 2011	12.90	13.44	12.90	13.30	40,236	+0.45(+3.50%)
Feb 04, 2011	12.56	12.85	12.56	12.85	7,312	+0.10(+0.78%)
Feb 03, 2011	12.75	12.85	12.65	12.75	1,600	-0.09(-0.69%)
Feb 02, 2011	12.40	12.97	12.40	12.84	6,655	+0.34(+2.71%)

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.