Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.33	14.60	14.05	14.13	38,205	-0.18(-1.26%)
Apr 27, 2012	14.45	14.45	14.18	14.31	178,119	-0.14(-0.97%)
Apr 26, 2012	14.62	14.63	14.45	14.45	39,092	-0.17(-1.16%)
Apr 25, 2012	14.75	14.75	14.55	14.62	19,078	-0.04(-0.27%)
Apr 24, 2012	14.38	14.80	14.38	14.66	46,496	+0.28(+1.95%)
Apr 23, 2012	14.02	14.40	13.95	14.38	45,739	+0.23(+1.63%)
Apr 20, 2012	14.03	14.18	14.01	14.15	25,993	+0.12(+0.86%)
Apr 19, 2012	14.04	14.09	14.00	14.03	37,622	-0.06(-0.43%)
Apr 18, 2012	14.10	14.10	13.90	14.09	16,760	-0.01(-0.07%)
Apr 17, 2012	13.83	14.12	13.83	14.10	186,206	+0.19(+1.37%)
Apr 16, 2012	13.80	13.96	13.80	13.91	23,929	+0.13(+0.94%)
Apr 13, 2012	13.73	13.85	13.50	13.78	134,818	-0.06(-0.43%)
Apr 12, 2012	13.89	14.01	13.76	13.84	78,994	-0.05(-0.36%)
Apr 11, 2012	13.94	13.98	13.80	13.89	55,437	+0.07(+0.51%)
Apr 10, 2012	14.01	14.08	13.80	13.82	67,990	-0.26(-1.85%)
Apr 09, 2012	14.30	14.31	14.05	14.08	30,935	-0.31(-2.15%)
Apr 05, 2012	14.35	14.46	14.35	14.39	13,295	-0.06(-0.42%)
Apr 04, 2012	14.84	14.84	14.28	14.45	40,856	-0.47(-3.15%)
Apr 03, 2012	14.92	15.08	14.90	14.92	8,425	-0.09(-0.60%)
Apr 02, 2012	15.22	15.22	14.90	15.01	25,311	+0.02(+0.13%)
Mar 30, 2012	14.86	15.00	14.83	14.99	48,030	-0.01(-0.07%)
Mar 29, 2012	15.00	15.06	14.86	15.00	19,735	-0.07(-0.46%)
Mar 28, 2012	15.28	15.29	15.00	15.07	22,447	-0.21(-1.37%)
Mar 27, 2012	15.40	15.43	15.10	15.28	62,539	-0.12(-0.78%)
Mar 26, 2012	15.05	15.45	15.05	15.40	79,130	+0.37(+2.46%)
Mar 23, 2012	15.05	15.05	14.93	15.03	12,098	-0.02(-0.13%)
Mar 22, 2012	15.01	15.15	14.98	15.05	20,947	-0.10(-0.66%)
Mar 21, 2012	15.00	15.25	14.85	15.15	81,201	+0.15(+1.00%)
Mar 20, 2012	15.09	15.09	14.80	15.00	22,912	-0.10(-0.66%)
Mar 19, 2012	15.11	15.14	14.92	15.10	59,270	+0.07(+0.47%)
Mar 16, 2012	14.53	15.17	14.35	15.03	84,576	+0.53(+3.66%)
Mar 15, 2012	14.45	14.50	14.40	14.50	31,177	+0.03(+0.21%)
Mar 14, 2012	14.47	14.51	14.30	14.47	26,059	-0.03(-0.21%)
Mar 13, 2012	14.64	14.64	14.40	14.50	16,362	-0.15(-1.02%)
Mar 12, 2012	14.59	14.72	14.52	14.65	22,193	+0.14(+0.96%)
Mar 09, 2012	14.36	14.52	14.21	14.51	84,485	+0.15(+1.04%)
Mar 08, 2012	14.40	14.46	14.35	14.36	42,174	+0.00(+0.00%)
Mar 07, 2012	14.26	14.61	14.20	14.36	72,306	+0.12(+0.84%)
Mar 06, 2012	14.32	14.37	14.05	14.24	32,591	-0.24(-1.66%)
Mar 05, 2012	14.75	14.82	14.35	14.48	16,986	-0.26(-1.76%)
Mar 02, 2012	14.80	14.94	14.55	14.74	36,714	-0.25(-1.67%)
Mar 01, 2012	14.53	15.00	14.53	14.99	40,034	+0.39(+2.67%)
Feb 29, 2012	14.71	14.76	14.55	14.60	16,329	-0.11(-0.75%)
Feb 28, 2012	15.03	15.03	14.70	14.71	27,071	-0.32(-2.13%)
Feb 27, 2012	15.03	15.21	14.88	15.03	27,352	+0.07(+0.47%)
Feb 24, 2012	15.24	15.25	14.95	14.96	43,174	-0.29(-1.90%)
Feb 23, 2012	15.00	15.25	15.00	15.25	175,776	+0.23(+1.53%)
Feb 22, 2012	14.75	15.19	14.75	15.02	52,981	+0.25(+1.69%)
Feb 21, 2012	14.68	14.83	14.43	14.77	38,188	+0.10(+0.68%)
Feb 17, 2012		14.67	14.67	14.67	0	+0.52(+3.67%)
Feb 16, 2012	14.70	14.70	13.88	14.15	142,321	-0.40(-2.75%)
Feb 15, 2012	14.53	14.77	14.40	14.55	313,055	+0.15(+1.04%)
Feb 14, 2012	14.63	14.79	14.40	14.40	28,630	-0.35(-2.37%)
Feb 13, 2012	14.12	14.80	14.12	14.75	78,576	+0.69(+4.91%)
Feb 10, 2012	14.00	14.16	13.91	14.06	31,978	-0.09(-0.64%)
Feb 09, 2012	14.10	14.15	13.90	14.15	29,085	+0.00(+0.00%)
Feb 08, 2012	14.20	14.21	14.10	14.15	13,297	-0.07(-0.49%)
Feb 07, 2012	14.38	14.45	14.20	14.22	93,639	-0.16(-1.11%)
Feb 06, 2012	14.23	14.43	14.12	14.38	22,792	+0.18(+1.27%)
Feb 03, 2012	14.05	14.22	13.87	14.20	47,077	+0.12(+0.85%)
Feb 02, 2012	13.95	14.14	13.80	14.08	47,735	+0.09(+0.64%)
Feb 01, 2012	13.99	14.13	13.90	13.99	42,081	+0.03(+0.21%)
Jan 31, 2012	13.76	13.98	13.67	13.96	40,022	+0.30(+2.20%)
Jan 30, 2012	13.52	13.75	13.52	13.66	72,214	+0.11(+0.81%)
Jan 27, 2012	13.56	13.65	13.52	13.55	23,399	-0.02(-0.15%)
Jan 26, 2012	13.58	13.65	13.48	13.57	60,543	+0.00(+0.00%)
Jan 25, 2012	13.37	13.58	13.16	13.57	52,640	+0.08(+0.59%)
Jan 24, 2012	13.55	13.68	13.36	13.49	57,469	-0.11(-0.81%)
Jan 23, 2012	13.49	13.70	13.48	13.60	356,119	+0.10(+0.74%)
Jan 20, 2012	13.32	13.50	13.30	13.50	102,199	+0.05(+0.37%)
Jan 19, 2012	13.26	13.46	13.25	13.45	191,712	+0.23(+1.74%)
Jan 18, 2012	13.25	13.46	13.22	13.22	84,876	-0.03(-0.23%)
Jan 17, 2012	13.08	13.34	13.08	13.25	34,230	+0.15(+1.15%)
Jan 16, 2012	13.32	13.32	12.90	13.10	25,463	-0.16(-1.21%)
Jan 13, 2012	13.18	13.33	13.00	13.26	54,549	+0.08(+0.61%)
Jan 12, 2012	13.25	13.36	13.17	13.18	93,990	-0.07(-0.53%)
Jan 11, 2012	13.20	13.30	13.20	13.25	60,275	-0.01(-0.08%)
Jan 10, 2012	13.18	13.26	13.06	13.26	53,752	+0.08(+0.61%)
Jan 09, 2012	12.95	13.18	12.91	13.18	36,493	+0.23(+1.78%)
Jan 06, 2012	12.80	12.98	12.80	12.95	62,125	+0.12(+0.94%)
Jan 05, 2012	12.75	12.86	12.70	12.83	73,328	-0.02(-0.16%)
Jan 04, 2012	12.75	12.86	12.68	12.85	9,108	+0.44(+3.55%)
Dec 30, 2011	12.51	12.56	12.26	12.41	44,892	-0.15(-1.19%)
Dec 29, 2011	12.58	12.65	12.43	12.56	20,483	-0.10(-0.79%)
Dec 28, 2011	12.80	12.81	12.65	12.66	11,986	-0.11(-0.86%)
Dec 23, 2011	12.69	12.77	12.77	12.77	87,512	+0.11(+0.87%)
Dec 21, 2011	12.61	12.95	12.50	12.66	16,726	-0.01(-0.08%)
Dec 20, 2011	12.87	13.10	12.67	12.67	52,566	-0.20(-1.55%)
Dec 19, 2011	12.42	13.00	12.40	12.87	14,245	+0.48(+3.87%)
Dec 16, 2011	12.30	12.42	12.21	12.39	83,424	+0.14(+1.14%)
Dec 15, 2011	12.46	12.70	12.14	12.25	74,086	-0.23(-1.84%)
Dec 14, 2011	12.62	12.62	12.33	12.48	64,296	-0.22(-1.73%)
Dec 13, 2011	12.80	12.80	12.52	12.70	32,240	+0.05(+0.40%)
Dec 12, 2011	12.80	12.81	12.51	12.65	31,589	-0.20(-1.56%)
Dec 09, 2011	12.95	13.02	12.76	12.85	44,728	-0.10(-0.77%)
Dec 08, 2011	13.11	13.13	12.86	12.95	67,966	-0.20(-1.52%)
Dec 07, 2011	13.17	13.17	12.72	13.15	70,119	-0.06(-0.45%)
Dec 06, 2011	13.25	13.32	13.21	13.21	45,496	-0.08(-0.60%)
Dec 05, 2011	13.19	13.29	13.15	13.29	45,686	+0.08(+0.61%)
Dec 02, 2011	13.00	13.21	13.00	13.21	29,998	+0.19(+1.46%)
Dec 01, 2011	13.22	13.22	12.83	13.02	31,060	-0.28(-2.11%)
Nov 30, 2011	12.60	13.30	12.60	13.30	63,258	+0.75(+5.98%)
Nov 29, 2011	12.30	12.55	12.30	12.55	29,849	+0.28(+2.28%)
Nov 28, 2011	12.26	12.43	12.25	12.27	31,964	+0.12(+0.99%)
Nov 25, 2011	12.25	12.27	12.10	12.15	32,318	-0.15(-1.22%)
Nov 24, 2011	12.50	12.50	12.25	12.30	16,721	-0.20(-1.60%)
Nov 23, 2011	12.51	12.78	12.50	12.50	13,406	-0.01(-0.08%)
Nov 22, 2011	13.00	13.05	12.42	12.51	43,954	-0.40(-3.10%)
Nov 21, 2011	13.25	13.25	12.74	12.91	121,203	-0.20(-1.53%)
Nov 18, 2011	13.23	13.26	13.04	13.11	68,765	-0.10(-0.76%)
Nov 17, 2011	13.00	13.22	13.00	13.21	89,816	+0.12(+0.92%)
Nov 16, 2011	13.11	13.11	13.00	13.09	37,101	+0.03(+0.23%)
Nov 15, 2011	12.91	13.21	12.87	13.06	78,102	+0.06(+0.46%)
Nov 14, 2011	12.98	13.05	12.85	13.00	59,716	+0.05(+0.39%)
Nov 11, 2011	12.65	12.95	12.57	12.95	126,663	+0.55(+4.44%)
Nov 10, 2011	12.27	12.45	12.27	12.40	34,161	+0.05(+0.40%)
Nov 09, 2011	12.21	12.51	12.21	12.35	30,011	+0.05(+0.41%)
Nov 08, 2011	12.30	12.60	12.20	12.30	48,518	-0.06(-0.49%)
Nov 07, 2011	12.50	12.50	12.21	12.36	37,249	-0.02(-0.16%)
Nov 04, 2011	12.49	12.49	12.32	12.38	12,864	-0.12(-0.96%)
Nov 03, 2011	12.15	12.63	12.15	12.50	32,137	+0.40(+3.31%)
Nov 02, 2011	12.05	12.30	12.00	12.10	85,149	+0.45(+3.86%)
Nov 01, 2011	11.81	11.81	11.51	11.65	32,877	-0.16(-1.35%)
Oct 31, 2011	12.08	12.12	11.81	11.81	18,534	-0.28(-2.32%)
Oct 28, 2011	11.77	12.09	11.77	12.09	15,496	+0.19(+1.60%)
Oct 27, 2011	11.70	11.90	11.65	11.90	25,631	+0.15(+1.28%)
Oct 26, 2011	11.79	11.83	11.70	11.75	83,880	+0.09(+0.77%)
Oct 25, 2011	12.13	12.13	11.66	11.66	52,281	-0.45(-3.72%)
Oct 24, 2011	11.89	12.13	11.88	12.11	18,201	+0.25(+2.11%)
Oct 21, 2011	11.62	11.99	11.62	11.86	16,821	+0.11(+0.94%)
Oct 20, 2011	11.87	11.97	11.75	11.75	53,337	-0.23(-1.92%)
Oct 19, 2011	11.86	12.09	11.86	11.98	49,461	-0.02(-0.17%)
Oct 18, 2011	11.62	12.29	11.60	12.00	145,932	+0.38(+3.27%)
Oct 17, 2011	11.60	11.73	11.57	11.62	47,641	+0.07(+0.61%)
Oct 14, 2011	11.61	11.61	11.49	11.55	3,498	+0.00(+0.00%)
Oct 13, 2011	11.55	11.60	11.30	11.55	26,043	-0.11(-0.94%)
Oct 12, 2011	11.17	11.74	11.12	11.66	82,530	+0.54(+4.86%)
Oct 11, 2011	10.85	11.24	10.85	11.12	66,690	+0.27(+2.49%)
Oct 07, 2011	10.87	11.02	10.75	10.85	35,691	+0.05(+0.46%)
Oct 06, 2011	11.14	11.15	10.79	10.80	34,335	-0.35(-3.14%)
Oct 05, 2011	10.74	11.33	10.70	11.15	37,645	+0.37(+3.43%)
Oct 04, 2011	10.89	10.89	9.970	10.78	66,980	-0.22(-2.00%)
Oct 03, 2011	11.43	11.45	10.92	11.00	163,269	-0.59(-5.09%)
Sep 30, 2011	11.27	11.73	11.22	11.59	62,665	+0.21(+1.85%)
Sep 29, 2011	11.71	11.74	11.23	11.38	93,441	-0.36(-3.07%)
Sep 28, 2011	11.85	11.86	11.70	11.74	25,240	-0.03(-0.25%)
Sep 27, 2011	12.04	12.04	11.76	11.77	15,354	-0.21(-1.75%)
Sep 26, 2011	11.95	12.04	11.60	11.98	209,187	+0.00(+0.00%)
Sep 23, 2011	11.65	12.16	11.51	11.98	42,562	+0.13(+1.10%)
Sep 22, 2011	12.22	12.22	11.66	11.85	56,953	-0.45(-3.66%)
Sep 21, 2011	12.43	12.60	12.10	12.30	43,617	-0.36(-2.84%)
Sep 20, 2011	12.49	12.67	12.26	12.66	32,181	+0.29(+2.34%)
Sep 19, 2011	12.36	12.53	12.10	12.37	40,589	+0.00(+0.00%)
Sep 16, 2011	12.21	12.75	12.11	12.37	59,955	+0.15(+1.23%)
Sep 15, 2011	11.50	12.22	11.48	12.22	362,320	+0.74(+6.45%)
Sep 14, 2011	11.40	11.50	11.40	11.48	82,899	+0.12(+1.06%)
Sep 13, 2011	11.44	11.47	11.36	11.36	23,225	-0.08(-0.70%)
Sep 12, 2011	11.42	11.48	11.31	11.44	228,134	+0.02(+0.18%)
Sep 09, 2011	11.72	11.72	11.40	11.42	9,820	-0.35(-2.97%)
Sep 08, 2011	11.73	11.80	11.69	11.77	147,573	-0.01(-0.08%)
Sep 07, 2011	11.11	11.78	11.10	11.78	35,205	+0.68(+6.13%)
Sep 06, 2011	11.46	11.46	10.78	11.10	20,932	-0.38(-3.31%)
Sep 02, 2011	11.25	11.49	11.15	11.48	17,967	-0.16(-1.37%)
Sep 01, 2011	11.72	11.73	11.64	11.64	80,059	+0.00(+0.00%)
Aug 31, 2011	11.74	11.79	11.64	11.64	113,563	-0.02(-0.17%)
Aug 30, 2011	11.70	11.70	11.61	11.66	167,427	-0.04(-0.34%)
Aug 29, 2011	11.20	11.73	11.20	11.70	66,437	+0.55(+4.93%)
Aug 26, 2011	10.65	11.15	10.64	11.15	65,299	+0.05(+0.45%)
Aug 25, 2011	11.15	11.15	11.05	11.10	8,069	-0.08(-0.72%)
Aug 24, 2011	11.14	11.18	11.03	11.18	17,640	+0.03(+0.27%)
Aug 23, 2011	11.02	11.19	11.01	11.15	37,656	+0.09(+0.81%)
Aug 22, 2011	11.28	11.46	11.05	11.06	16,498	-0.14(-1.25%)
Aug 19, 2011	11.18	11.30	11.17	11.20	94,863	-0.20(-1.75%)
Aug 18, 2011	11.65	11.65	11.26	11.40	24,539	-0.30(-2.56%)
Aug 17, 2011	11.71	11.95	11.70	11.70	34,570	+0.00(+0.00%)
Aug 16, 2011	11.51	11.76	11.51	11.70	75,066	+0.04(+0.34%)
Aug 15, 2011	11.65	11.75	11.65	11.66	42,639	-0.12(-1.02%)
Aug 12, 2011	11.60	11.83	11.30	11.78	78,688	+0.14(+1.20%)
Aug 11, 2011	11.48	11.69	11.05	11.64	69,368	+0.55(+4.96%)
Aug 10, 2011	10.95	11.09	10.84	11.09	119,236	+0.24(+2.21%)
Aug 09, 2011	10.71	11.01	10.50	10.85	50,024	+0.13(+1.21%)
Aug 08, 2011	10.05	11.00	10.04	10.72	198,568	+0.07(+0.66%)
Aug 05, 2011	11.24	11.24	10.00	10.65	64,711	-0.42(-3.79%)
Aug 04, 2011	11.90	11.90	10.67	11.07	622,873	-0.83(-6.97%)
Aug 03, 2011	12.06	12.09	11.75	11.90	30,221	-0.23(-1.90%)
Aug 02, 2011	12.21	12.65	12.13	12.13	54,372	-0.45(-3.58%)
Jul 29, 2011	12.50	12.58	12.49	12.58	13,390	-0.02(-0.16%)
Jul 28, 2011	12.56	12.60	12.50	12.60	18,322	+0.10(+0.80%)
Jul 27, 2011	12.51	12.64	12.45	12.50	57,458	-0.20(-1.57%)
Jul 26, 2011	12.50	12.72	12.50	12.70	16,358	+0.18(+1.44%)
Jul 25, 2011	12.50	12.56	12.50	12.52	5,370	+0.02(+0.16%)
Jul 22, 2011	12.55	12.55	12.50	12.50	16,530	-0.05(-0.40%)
Jul 21, 2011	12.97	12.97	12.50	12.55	40,411	-0.35(-2.71%)
Jul 20, 2011	12.68	12.91	12.68	12.90	14,878	+0.13(+1.02%)
Jul 19, 2011	12.69	12.77	12.65	12.77	10,913	+0.07(+0.55%)
Jul 18, 2011	12.26	12.70	12.26	12.70	18,471	+0.28(+2.25%)
Jul 15, 2011	12.29	12.42	12.20	12.42	13,248	+0.12(+0.98%)
Jul 14, 2011	12.36	12.37	12.28	12.30	12,994	-0.09(-0.73%)
Jul 13, 2011	12.18	12.40	12.13	12.39	19,675	+0.19(+1.56%)
Jul 12, 2011	12.02	12.26	12.01	12.20	34,454	+0.10(+0.83%)
Jul 11, 2011	12.35	12.42	12.10	12.10	10,637	-0.25(-2.02%)
Jul 08, 2011	12.48	12.48	12.35	12.35	5,841	-0.12(-0.96%)
Jul 07, 2011	12.49	12.61	12.37	12.47	8,908	-0.02(-0.16%)
Jul 06, 2011	12.74	12.74	12.37	12.49	20,125	-0.18(-1.42%)
Jul 05, 2011	12.04	12.67	12.04	12.67	47,452	+0.61(+5.06%)
Jul 04, 2011	12.13	12.15	12.00	12.06	61,275	-0.07(-0.58%)
Jun 30, 2011	12.22	12.25	12.13	12.13	251,173	-0.09(-0.74%)
Jun 29, 2011	12.33	12.36	12.22	12.22	35,062	-0.16(-1.29%)
Jun 28, 2011	12.45	12.55	12.33	12.38	39,016	-0.02(-0.16%)
Jun 27, 2011	12.45	12.54	12.40	12.40	17,675	-0.13(-1.04%)
Jun 24, 2011	12.47	12.61	12.36	12.53	11,013	+0.08(+0.64%)
Jun 23, 2011	12.59	12.60	12.30	12.45	16,283	-0.33(-2.58%)
Jun 22, 2011	12.32	12.78	12.30	12.78	52,766	+0.45(+3.65%)
Jun 21, 2011	12.30	12.45	12.30	12.33	16,669	+0.03(+0.24%)
Jun 20, 2011	12.18	12.37	12.30	12.30	15,430	+0.00(+0.00%)
Jun 17, 2011	12.36	12.44	12.15	12.30	28,917	-0.20(-1.60%)
Jun 16, 2011	12.50	12.55	12.45	12.50	34,186	-0.06(-0.48%)
Jun 15, 2011	12.30	12.60	12.30	12.56	29,574	+0.02(+0.16%)
Jun 14, 2011	12.30	12.54	12.30	12.54	14,550	+0.23(+1.87%)
Jun 13, 2011	12.50	12.50	12.27	12.31	33,712	-0.05(-0.40%)
Jun 10, 2011	12.73	12.79	12.31	12.36	93,580	-0.37(-2.91%)
Jun 09, 2011	12.75	12.77	12.66	12.73	31,281	+0.00(+0.00%)
Jun 08, 2011	12.67	12.80	12.65	12.73	26,600	-0.11(-0.86%)
Jun 07, 2011	12.92	13.00	12.63	12.84	29,289	-0.08(-0.62%)
Jun 06, 2011	13.00	13.10	12.88	12.92	26,255	-0.10(-0.77%)
Jun 03, 2011	12.91	13.10	12.91	13.02	22,094	+0.07(+0.54%)
May 24, 2011	12.80	13.00	12.60	12.95	60,578	+0.15(+1.17%)
May 20, 2011	13.00	13.00	12.65	12.80	35,608	-0.25(-1.92%)
May 19, 2011	13.20	13.27	13.00	13.05	32,616	-0.05(-0.38%)
May 18, 2011	13.10	13.20	13.10	13.10	524,097	-0.02(-0.15%)
May 17, 2011	13.00	13.25	13.00	13.12	73,305	+0.12(+0.92%)
May 16, 2011	12.73	13.00	12.66	13.00	45,337	+0.19(+1.48%)
May 13, 2011	12.45	12.81	12.45	12.81	89,269	+0.31(+2.48%)
May 12, 2011	12.50	12.55	12.27	12.50	106,935	-0.10(-0.79%)
May 11, 2011	12.84	12.85	12.56	12.60	46,985	-0.25(-1.95%)
May 10, 2011	13.01	13.07	12.70	12.85	33,736	-0.15(-1.15%)
May 09, 2011	12.75	13.00	12.67	13.00	40,387	+0.30(+2.36%)
May 06, 2011	12.40	12.70	12.36	12.70	20,049	+0.15(+1.20%)
May 05, 2011	12.74	12.74	12.10	12.55	79,906	-0.16(-1.26%)
May 04, 2011	13.20	13.27	12.56	12.71	107,725	-0.50(-3.79%)
May 03, 2011	13.10	13.23	13.08	13.21	23,864	+0.01(+0.08%)

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.