Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	12.67	12.67	12.57	12.60	23,162	+0.00(+0.00%)
Mar 29, 2012	12.60	12.60	12.52	12.60	18,520	-0.07(-0.55%)
Mar 28, 2012	12.60	12.67	12.53	12.67	39,089	+0.03(+0.24%)
Mar 27, 2012	12.66	12.76	12.58	12.64	40,388	-0.04(-0.32%)
Mar 26, 2012	12.56	12.77	12.50	12.68	44,362	+0.20(+1.60%)
Mar 23, 2012	12.20	12.49	12.19	12.48	34,905	+0.37(+3.06%)
Mar 22, 2012	12.09	12.17	12.02	12.11	47,083	+0.02(+0.17%)
Mar 21, 2012	12.17	12.20	12.02	12.09	31,404	-0.04(-0.33%)
Mar 20, 2012	12.20	12.20	12.00	12.13	29,594	-0.11(-0.90%)
Mar 19, 2012	12.25	12.25	11.90	12.24	77,646	-0.11(-0.89%)
Mar 16, 2012	12.47	12.50	12.31	12.35	61,303	-0.11(-0.88%)
Mar 15, 2012	12.76	12.76	12.39	12.46	40,658	-0.23(-1.81%)
Mar 14, 2012	12.86	12.86	12.66	12.69	33,061	-0.13(-1.01%)
Mar 13, 2012	12.86	12.86	12.76	12.82	25,183	-0.04(-0.31%)
Mar 12, 2012	12.79	12.86	12.74	12.86	26,659	+0.18(+1.42%)
Mar 09, 2012	12.76	12.76	12.68	12.68	20,693	-0.04(-0.31%)
Mar 08, 2012	12.86	12.86	12.65	12.72	21,642	-0.10(-0.78%)
Mar 07, 2012	12.69	12.85	12.69	12.82	16,404	+0.17(+1.34%)
Mar 06, 2012	12.71	12.76	12.63	12.65	24,273	-0.14(-1.09%)
Mar 05, 2012	12.71	12.80	12.64	12.79	37,652	+0.14(+1.11%)
Mar 02, 2012	12.70	12.74	12.61	12.65	35,063	-0.07(-0.55%)
Mar 01, 2012	12.78	12.78	12.70	12.72	13,767	-0.06(-0.47%)
Feb 29, 2012	12.76	12.79	12.70	12.78	20,804	+0.02(+0.16%)
Feb 28, 2012	12.80	12.84	12.70	12.76	35,469	-0.04(-0.31%)
Feb 27, 2012	12.86	12.90	12.80	12.80	30,152	-0.10(-0.78%)
Feb 24, 2012	12.86	12.90	12.80	12.90	30,106	+0.00(+0.00%)
Feb 23, 2012	12.87	12.97	12.80	12.90	56,248	+0.05(+0.39%)
Feb 22, 2012	12.90	12.94	12.82	12.85	25,801	-0.05(-0.39%)
Feb 21, 2012	12.91	12.93	12.80	12.90	35,730	+0.08(+0.62%)
Feb 17, 2012		12.82	12.82	12.82	0	+0.11(+0.87%)
Feb 16, 2012	12.58	12.72	12.52	12.71	54,719	+0.12(+0.95%)
Feb 15, 2012	12.54	12.66	12.50	12.59	34,726	+0.07(+0.56%)
Feb 14, 2012	12.58	12.60	12.52	12.52	18,677	-0.01(-0.08%)
Feb 13, 2012	12.52	12.60	12.39	12.53	29,080	-0.03(-0.24%)
Feb 10, 2012	12.52	12.56	12.27	12.56	35,711	+0.04(+0.32%)
Feb 09, 2012	12.40	12.54	12.35	12.52	31,270	+0.12(+0.97%)
Feb 08, 2012	12.24	12.40	12.15	12.40	51,350	+0.10(+0.81%)
Feb 07, 2012	12.30	12.35	12.24	12.30	64,269	+0.08(+0.65%)
Feb 06, 2012	12.00	12.44	12.00	12.22	35,927	+0.24(+2.00%)
Feb 03, 2012	11.84	11.98	11.71	11.98	62,662	+0.19(+1.61%)
Feb 02, 2012	11.79	11.85	11.72	11.79	52,070	+0.01(+0.08%)
Feb 01, 2012	11.88	11.89	11.75	11.78	32,867	-0.10(-0.84%)
Jan 31, 2012	11.75	11.88	11.69	11.88	24,064	+0.13(+1.11%)
Jan 30, 2012	11.82	11.82	11.67	11.75	20,245	-0.08(-0.68%)
Jan 27, 2012	11.99	11.99	11.65	11.83	62,114	-0.06(-0.50%)
Jan 26, 2012	11.98	11.99	11.82	11.89	43,478	+0.00(+0.00%)
Jan 25, 2012	11.80	11.90	11.77	11.89	17,844	+0.04(+0.34%)
Jan 24, 2012	11.72	11.97	11.68	11.85	54,701	+0.13(+1.11%)
Jan 23, 2012	11.65	11.80	11.65	11.72	22,964	+0.08(+0.69%)
Jan 20, 2012	11.78	11.79	11.61	11.64	37,526	-0.06(-0.51%)
Jan 19, 2012	11.86	11.86	11.69	11.70	29,746	-0.08(-0.68%)
Jan 18, 2012	11.70	11.86	11.67	11.78	66,894	+0.13(+1.12%)
Jan 17, 2012	11.50	11.69	11.47	11.65	34,865	+0.08(+0.69%)
Jan 16, 2012	11.59	11.59	11.40	11.57	22,027	+0.17(+1.49%)
Jan 13, 2012	11.40	11.50	11.36	11.40	26,262	-0.05(-0.44%)
Jan 12, 2012	11.55	11.55	11.43	11.45	27,172	-0.10(-0.87%)
Jan 11, 2012	11.36	11.63	11.36	11.55	34,935	+0.24(+2.12%)
Jan 10, 2012	11.00	11.38	11.00	11.31	210,303	-0.38(-3.25%)
Jan 09, 2012	11.53	11.69	11.51	11.69	29,122	+0.00(+0.00%)
Jan 06, 2012	11.78	11.78	11.68	11.69	35,244	-0.10(-0.85%)
Jan 05, 2012	11.69	11.80	11.63	11.79	19,594	+0.04(+0.34%)
Jan 04, 2012	11.63	11.75	11.60	11.75	14,389	+0.10(+0.86%)
Dec 30, 2011	11.62	11.66	11.59	11.65	12,784	+0.02(+0.17%)
Dec 29, 2011	11.63	11.63	11.58	11.63	19,442	-0.02(-0.17%)
Dec 28, 2011	11.68	11.73	11.61	11.65	25,453	-0.10(-0.85%)
Dec 23, 2011	11.66	11.75	11.75	11.75	19,417	+0.18(+1.56%)
Dec 21, 2011	11.40	11.59	11.32	11.57	33,642	+0.17(+1.49%)
Dec 20, 2011	11.50	11.50	11.27	11.40	33,075	-0.08(-0.70%)
Dec 19, 2011	11.31	11.54	11.25	11.48	38,683	+0.17(+1.50%)
Dec 16, 2011	11.47	11.50	11.12	11.31	26,492	-0.07(-0.62%)
Dec 15, 2011	11.26	11.38	11.00	11.38	23,894	+0.34(+3.08%)
Dec 14, 2011	11.25	11.25	10.97	11.04	26,297	-0.21(-1.87%)
Dec 13, 2011	11.11	11.27	11.10	11.25	12,803	+0.14(+1.26%)
Dec 12, 2011	11.35	11.37	11.10	11.11	27,393	-0.09(-0.80%)
Dec 09, 2011	11.47	11.47	11.20	11.20	25,248	-0.19(-1.67%)
Dec 08, 2011	11.41	11.54	11.39	11.39	20,035	+0.09(+0.80%)
Dec 07, 2011	11.76	11.76	11.30	11.30	33,316	-0.40(-3.42%)
Dec 06, 2011	11.45	11.70	11.45	11.70	53,999	+0.25(+2.18%)
Dec 05, 2011	11.41	11.48	11.34	11.45	21,500	+0.11(+0.97%)
Dec 02, 2011	11.33	11.48	11.32	11.34	15,665	-0.09(-0.79%)
Dec 01, 2011	11.50	11.50	11.32	11.43	6,326	-0.07(-0.61%)
Nov 30, 2011	11.25	11.50	11.10	11.50	23,663	+0.25(+2.22%)
Nov 29, 2011	11.16	11.25	11.01	11.25	14,290	+0.09(+0.81%)
Nov 28, 2011	11.12	11.23	11.08	11.16	14,251	+0.00(+0.00%)
Nov 25, 2011	11.25	11.33	11.16	11.16	16,482	-0.03(-0.27%)
Nov 24, 2011	11.20	11.35	11.10	11.19	30,195	+0.05(+0.45%)
Nov 23, 2011	11.21	11.21	11.00	11.14	31,920	-0.01(-0.09%)
Nov 22, 2011	10.99	11.20	10.90	11.15	29,674	+0.22(+2.01%)
Nov 21, 2011	11.05	11.07	10.86	10.93	33,302	-0.17(-1.53%)
Nov 18, 2011	11.14	11.19	11.05	11.10	11,617	+0.05(+0.45%)
Nov 17, 2011	11.40	11.40	10.94	11.05	20,664	-0.33(-2.90%)
Nov 16, 2011	11.12	11.38	11.00	11.38	26,420	+0.37(+3.36%)
Nov 15, 2011	10.71	11.15	10.68	11.01	46,778	+0.30(+2.80%)
Nov 14, 2011	10.61	10.85	10.61	10.71	32,269	+0.21(+2.00%)
Nov 11, 2011	10.70	10.78	10.47	10.50	75,250	-0.41(-3.76%)
Nov 10, 2011	10.99	10.99	10.81	10.91	28,526	+0.00(+0.00%)
Nov 09, 2011	10.98	11.04	10.84	10.91	26,410	+0.00(+0.00%)
Nov 08, 2011	10.96	10.96	10.83	10.91	21,407	+0.05(+0.46%)
Nov 07, 2011	11.01	11.01	10.83	10.86	14,413	-0.19(-1.72%)
Nov 04, 2011	11.00	11.05	10.98	11.05	22,357	+0.00(+0.00%)
Nov 03, 2011	11.00	11.24	10.92	11.05	34,996	+0.05(+0.45%)
Nov 02, 2011	10.75	11.00	10.71	11.00	25,830	+0.47(+4.46%)
Nov 01, 2011	10.66	10.90	10.42	10.53	75,385	-0.56(-5.05%)
Oct 31, 2011	11.17	11.17	10.90	11.09	24,675	-0.01(-0.09%)
Oct 28, 2011	11.11	11.28	11.10	11.10	15,480	+0.00(+0.00%)
Oct 27, 2011	11.13	11.27	11.03	11.10	22,142	-0.09(-0.80%)
Oct 26, 2011	11.23	11.25	11.13	11.19	47,932	-0.10(-0.89%)
Oct 25, 2011	11.23	11.38	11.10	11.29	69,055	+0.19(+1.71%)
Oct 24, 2011	10.69	11.32	10.69	11.10	71,290	+0.45(+4.23%)
Oct 21, 2011	10.41	10.71	10.41	10.65	46,492	+0.34(+3.30%)
Oct 20, 2011	10.11	10.39	10.11	10.31	22,612	+0.16(+1.58%)
Oct 19, 2011	9.820	10.15	9.820	10.15	44,429	+0.33(+3.36%)
Oct 18, 2011	9.850	9.870	9.710	9.820	42,585	-0.03(-0.30%)
Oct 17, 2011	10.13	10.13	9.800	9.850	35,543	+0.06(+0.61%)
Oct 14, 2011	9.690	10.08	9.690	9.790	136,493	+0.18(+1.87%)
Oct 13, 2011	9.850	9.850	9.600	9.610	26,650	-0.09(-0.93%)
Oct 12, 2011	9.610	9.980	9.600	9.700	39,587	+0.19(+2.00%)
Oct 11, 2011	9.700	9.790	9.510	9.510	69,601	-0.04(-0.42%)
Oct 07, 2011	9.700	9.920	9.550	9.550	28,896	-0.09(-0.93%)
Oct 06, 2011	9.790	9.790	9.600	9.640	32,061	+0.14(+1.47%)
Oct 05, 2011	9.370	9.600	9.180	9.500	78,372	+0.11(+1.17%)
Oct 04, 2011	10.00	10.00	9.060	9.390	161,509	-0.61(-6.10%)
Oct 03, 2011	10.21	10.31	9.910	10.00	50,750	-0.41(-3.94%)
Sep 30, 2011	10.29	10.48	10.16	10.41	17,672	+0.16(+1.56%)
Sep 29, 2011	10.44	10.50	10.00	10.25	38,577	-0.32(-3.03%)
Sep 28, 2011	10.55	10.59	10.50	10.57	19,769	+0.07(+0.67%)
Sep 27, 2011	10.50	10.70	10.48	10.50	33,705	+0.10(+0.96%)
Sep 26, 2011	10.45	10.56	10.40	10.40	21,684	+0.01(+0.10%)
Sep 23, 2011	10.67	10.67	10.29	10.39	38,672	-0.09(-0.86%)
Sep 22, 2011	10.82	10.85	10.45	10.48	27,890	-0.34(-3.14%)
Sep 21, 2011	11.01	11.10	10.81	10.82	23,243	-0.08(-0.73%)
Sep 20, 2011	10.92	11.16	10.90	10.90	27,035	-0.02(-0.18%)
Sep 19, 2011	11.12	11.12	10.87	10.92	17,363	-0.20(-1.80%)
Sep 16, 2011	10.80	11.12	10.75	11.12	81,591	+0.47(+4.41%)
Sep 15, 2011	10.10	10.70	10.10	10.65	27,841	+0.55(+5.45%)
Sep 14, 2011	10.10	10.10	9.900	10.10	64,011	+0.07(+0.70%)
Sep 13, 2011	10.39	10.39	10.00	10.03	34,801	-0.32(-3.09%)
Sep 12, 2011	10.26	10.48	10.21	10.35	27,900	+0.04(+0.39%)
Sep 09, 2011	10.37	10.64	10.30	10.31	24,255	-0.09(-0.87%)
Sep 08, 2011	10.73	10.73	10.40	10.40	38,965	-0.10(-0.95%)
Sep 07, 2011	10.78	10.78	10.50	10.50	41,843	-0.10(-0.94%)
Sep 06, 2011	10.74	10.74	10.50	10.60	24,216	-0.21(-1.94%)
Sep 02, 2011	10.97	10.97	10.81	10.81	69,420	-0.28(-2.52%)
Sep 01, 2011	10.80	11.09	10.80	11.09	20,804	+0.23(+2.12%)
Aug 31, 2011	10.84	10.94	10.76	10.86	32,550	-0.01(-0.09%)
Aug 30, 2011	11.08	11.08	10.83	10.87	22,915	-0.16(-1.45%)
Aug 29, 2011	10.87	11.12	10.87	11.03	26,387	+0.13(+1.19%)
Aug 26, 2011	10.97	11.00	10.87	10.90	36,406	+0.08(+0.74%)
Aug 25, 2011	10.82	11.10	10.78	10.82	23,246	-0.06(-0.55%)
Aug 24, 2011	10.64	10.88	10.64	10.88	26,062	+0.13(+1.21%)
Aug 23, 2011	10.75	10.86	10.70	10.75	21,615	+0.05(+0.47%)
Aug 22, 2011	10.54	10.97	10.54	10.70	20,181	+0.15(+1.42%)
Aug 19, 2011	10.35	10.60	10.35	10.55	21,455	+0.05(+0.48%)
Aug 18, 2011	10.50	10.65	10.45	10.50	41,775	-0.39(-3.58%)
Aug 17, 2011	11.01	11.01	10.79	10.89	29,849	-0.16(-1.45%)
Aug 16, 2011	11.34	11.34	10.95	11.05	40,647	-0.22(-1.95%)
Aug 15, 2011	11.60	11.64	11.27	11.27	70,872	+0.00(+0.00%)
Aug 12, 2011	10.43	11.40	10.43	11.27	64,816	+0.95(+9.21%)
Aug 11, 2011	10.19	10.35	10.19	10.32	45,721	-0.03(-0.29%)
Aug 10, 2011	10.28	10.35	10.01	10.35	91,170	+0.35(+3.50%)
Aug 09, 2011	9.610	10.19	9.600	10.00	85,317	-0.19(-1.86%)
Aug 08, 2011	9.250	10.19	9.250	10.19	131,365	+0.39(+3.98%)
Aug 05, 2011	9.960	10.34	9.680	9.800	74,803	-0.20(-2.00%)
Aug 04, 2011	10.50	10.62	9.930	10.00	110,334	-0.60(-5.66%)
Aug 03, 2011	10.18	10.60	8.880	10.60	320,402	+0.28(+2.71%)
Aug 02, 2011	11.02	11.16	10.30	10.32	111,543	-0.70(-6.35%)
Jul 29, 2011	10.87	11.13	10.85	11.02	53,179	-0.06(-0.54%)
Jul 28, 2011	11.40	11.40	10.85	11.08	61,548	-0.42(-3.65%)
Jul 27, 2011	11.63	11.70	11.50	11.50	32,552	-0.18(-1.54%)
Jul 26, 2011	11.65	11.74	11.60	11.68	29,166	-0.02(-0.17%)
Jul 25, 2011	11.77	11.84	11.64	11.70	40,088	+0.00(+0.00%)
Jul 22, 2011	11.95	11.96	11.68	11.70	24,542	+0.03(+0.26%)
Jul 21, 2011	11.75	11.96	11.67	11.67	18,835	-0.07(-0.60%)
Jul 20, 2011	11.57	11.90	11.57	11.74	19,056	+0.14(+1.21%)
Jul 19, 2011	11.96	11.96	11.60	11.60	26,754	-0.23(-1.94%)
Jul 18, 2011	11.80	11.98	11.80	11.83	24,734	+0.00(+0.00%)
Jul 15, 2011	11.80	11.95	11.80	11.83	20,978	+0.00(+0.00%)
Jul 14, 2011	12.00	12.00	11.80	11.83	16,406	-0.07(-0.59%)
Jul 13, 2011	11.80	12.00	11.75	11.90	15,472	+0.10(+0.85%)
Jul 12, 2011	11.90	11.90	11.68	11.80	23,737	-0.20(-1.67%)
Jul 11, 2011	12.18	12.18	11.91	12.00	34,488	-0.08(-0.66%)
Jul 08, 2011	12.00	12.24	12.00	12.08	28,541	+0.10(+0.83%)
Jul 07, 2011	12.29	12.29	11.91	11.98	14,842	-0.12(-0.99%)
Jul 06, 2011	12.00	12.13	11.99	12.10	18,244	+0.00(+0.00%)
Jul 05, 2011	12.09	12.40	11.96	12.10	39,411	+0.00(+0.00%)
Jul 04, 2011	11.92	12.10	11.85	12.10	32,142	+0.22(+1.85%)
Jun 30, 2011	11.75	11.97	11.75	11.88	37,533	+0.13(+1.11%)
Jun 29, 2011	11.60	11.75	11.58	11.75	15,200	+0.17(+1.47%)
Jun 28, 2011	11.54	11.79	11.54	11.58	8,141	-0.07(-0.60%)
Jun 27, 2011	11.72	11.85	11.53	11.65	25,746	-0.04(-0.34%)
Jun 24, 2011	11.87	11.87	11.52	11.69	24,588	-0.11(-0.93%)
Jun 23, 2011	11.90	11.99	11.69	11.80	29,176	+0.00(+0.00%)
Jun 22, 2011	11.75	12.03	11.74	11.80	30,140	+0.13(+1.11%)
Jun 21, 2011	11.99	12.00	11.50	11.67	43,223	-0.33(-2.75%)
Jun 20, 2011	11.60	12.00	11.84	12.00	57,343	+0.45(+3.90%)
Jun 17, 2011	11.36	11.60	11.35	11.55	50,622	-0.09(-0.77%)
Jun 16, 2011	11.40	11.64	11.30	11.64	46,669	+0.14(+1.22%)
Jun 15, 2011	11.52	11.64	11.40	11.50	23,569	-0.10(-0.86%)
Jun 14, 2011	11.10	11.70	11.10	11.60	75,351	+0.46(+4.13%)
Jun 13, 2011	11.41	11.59	10.75	11.14	119,469	-0.49(-4.21%)
Jun 10, 2011	11.75	12.00	11.49	11.63	60,024	-0.12(-1.02%)
Jun 09, 2011	11.75	12.10	11.57	11.75	61,099	-0.05(-0.42%)
Jun 08, 2011	12.40	12.40	11.79	11.80	156,081	-0.67(-5.37%)
Jun 07, 2011	12.50	12.50	12.20	12.47	42,060	-0.03(-0.24%)
Jun 06, 2011	12.72	12.72	12.40	12.50	53,142	-0.22(-1.73%)

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.