Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	11.93	11.96	11.88	11.94	7,324	+0.08(+0.69%)
Mar 29, 2012	11.85	11.86	11.73	11.86	24,720	-0.03(-0.22%)
Mar 28, 2012	12.03	12.03	11.85	11.88	12,882	-0.23(-1.92%)
Mar 27, 2012	12.21	12.29	12.11	12.11	43,024	-0.09(-0.70%)
Mar 26, 2012	12.11	12.23	12.11	12.20	7,664	+0.19(+1.57%)
Mar 23, 2012	11.90	12.05	11.88	12.01	99,041	+0.17(+1.45%)
Mar 22, 2012	11.93	11.93	11.82	11.84	17,471	-0.18(-1.50%)
Mar 21, 2012	12.06	12.06	11.96	12.02	13,190	+0.05(+0.43%)
Mar 20, 2012	11.95	12.01	11.83	11.97	72,442	+0.00(+0.01%)
Mar 19, 2012	12.00	12.03	11.96	11.97	17,188	-0.01(-0.09%)
Mar 16, 2012	11.91	12.00	11.91	11.98	15,545	+0.15(+1.24%)
Mar 15, 2012	11.77	11.85	11.74	11.83	28,885	+0.18(+1.55%)
Mar 14, 2012	11.75	11.77	11.63	11.65	34,315	-0.11(-0.97%)
Mar 13, 2012	11.72	11.81	11.68	11.76	259,001	+0.06(+0.53%)
Mar 12, 2012	11.74	11.74	11.67	11.70	5,147	-0.05(-0.42%)
Mar 09, 2012	11.77	11.81	11.73	11.75	14,797	+0.02(+0.20%)
Mar 08, 2012	11.64	11.78	11.64	11.73	25,237	+0.22(+1.90%)
Mar 07, 2012	11.41	11.53	11.41	11.51	26,660	+0.19(+1.71%)
Mar 06, 2012	11.62	11.62	11.31	11.32	77,791	-0.50(-4.22%)
Mar 05, 2012	11.94	12.05	11.76	11.81	38,069	-0.24(-1.97%)
Mar 02, 2012	12.12	12.12	12.04	12.05	21,299	-0.08(-0.67%)
Mar 01, 2012	12.12	12.13	12.09	12.13	9,434	+0.13(+1.07%)
Feb 29, 2012	12.16	12.19	12.00	12.00	45,210	-0.12(-0.99%)
Feb 28, 2012	12.05	12.18	12.05	12.12	24,119	+0.06(+0.50%)
Feb 27, 2012	12.03	12.11	11.93	12.06	24,792	-0.13(-1.06%)
Feb 24, 2012	12.26	12.26	12.16	12.19	49,644	+0.01(+0.05%)
Feb 23, 2012	12.15	12.20	12.10	12.19	22,962	+0.00(+0.02%)
Feb 22, 2012	12.12	12.19	12.11	12.18	26,174	+0.09(+0.74%)
Feb 21, 2012	12.05	12.15	12.05	12.09	29,413	+0.24(+2.04%)
Feb 17, 2012	11.85	11.86	11.79	11.85	15,103	+0.04(+0.32%)
Feb 16, 2012	11.71	11.85	11.60	11.81	60,551	+0.11(+0.96%)
Feb 15, 2012	11.87	11.87	11.68	11.70	30,127	-0.11(-0.95%)
Feb 14, 2012	11.84	11.86	11.71	11.81	21,675	-0.07(-0.58%)
Feb 13, 2012	11.87	11.95	11.86	11.88	18,564	+0.15(+1.24%)
Feb 10, 2012	11.84	11.84	11.73	11.74	22,274	-0.31(-2.57%)
Feb 09, 2012	12.04	12.05	11.98	12.05	18,131	+0.05(+0.42%)
Feb 08, 2012	12.00	12.05	11.94	12.00	47,618	+0.11(+0.95%)
Feb 07, 2012	11.77	11.92	11.75	11.88	20,986	+0.09(+0.79%)
Feb 06, 2012	11.81	11.87	11.79	11.79	46,865	-0.09(-0.78%)
Feb 03, 2012	11.77	11.88	11.77	11.88	39,876	+0.19(+1.61%)
Feb 02, 2012	11.67	11.74	11.65	11.69	21,605	+0.15(+1.26%)
Feb 01, 2012	11.45	11.63	11.45	11.55	16,145	+0.16(+1.37%)
Jan 31, 2012	11.45	11.45	11.27	11.39	17,543	-0.03(-0.23%)
Jan 30, 2012	11.38	11.45	11.29	11.42	12,947	-0.07(-0.60%)
Jan 27, 2012	11.38	11.51	11.34	11.49	36,686	+0.16(+1.44%)
Jan 26, 2012	11.38	11.46	11.29	11.32	12,836	-0.13(-1.13%)
Jan 25, 2012	11.23	11.45	11.15	11.45	23,652	+0.16(+1.43%)
Jan 24, 2012	11.23	11.31	11.17	11.29	32,428	-0.08(-0.74%)
Jan 23, 2012	11.36	11.44	11.33	11.38	20,954	+0.03(+0.30%)
Jan 20, 2012	11.26	11.34	11.22	11.34	39,854	+0.07(+0.61%)
Jan 19, 2012	11.29	11.30	11.21	11.27	9,968	+0.02(+0.22%)
Jan 18, 2012	11.21	11.27	11.20	11.25	17,349	+0.09(+0.79%)
Jan 17, 2012	11.26	11.26	11.13	11.16	38,216	+0.08(+0.69%)
Jan 13, 2012	10.89	11.08	10.78	11.08	132,726	+0.08(+0.70%)
Jan 12, 2012	10.95	11.02	10.81	11.01	90,648	+0.03(+0.31%)
Jan 11, 2012	10.88	10.99	10.86	10.97	19,646	-0.04(-0.39%)
Jan 10, 2012	10.91	11.05	10.87	11.01	27,186	+0.30(+2.81%)
Jan 09, 2012	10.71	10.73	10.62	10.71	20,367	-0.02(-0.16%)
Jan 06, 2012	10.82	10.82	10.71	10.73	41,395	-0.15(-1.34%)
Jan 05, 2012	10.79	10.91	10.76	10.88	27,493	-0.03(-0.24%)
Jan 04, 2012	10.86	10.90	10.79	10.90	21,207	+0.40(+3.76%)
Dec 30, 2011	10.58	10.59	10.43	10.51	13,527	+0.08(+0.73%)
Dec 29, 2011	10.34	10.43	10.34	10.43	119,170	+0.04(+0.34%)
Dec 28, 2011	10.53	10.59	10.34	10.40	124,663	-0.32(-3.01%)
Dec 27, 2011	10.68	10.74	10.65	10.72	18,069	+0.07(+0.61%)
Dec 23, 2011	10.65	10.69	10.61	10.65	23,915	+0.21(+2.06%)
Dec 21, 2011	10.48	10.53	10.35	10.44	33,872	-0.01(-0.08%)
Dec 20, 2011	10.28	10.46	10.28	10.45	56,963	+0.45(+4.47%)
Dec 19, 2011	10.13	10.14	10.00	10.00	18,871	-0.12(-1.19%)
Dec 16, 2011	10.14	10.22	9.992	10.12	23,631	+0.04(+0.43%)
Dec 15, 2011	10.20	10.20	10.04	10.08	23,248	+0.07(+0.69%)
Dec 14, 2011	10.16	10.16	9.984	10.01	8,986	-0.09(-0.85%)
Dec 13, 2011	10.33	10.33	10.10	10.10	12,468	-0.19(-1.87%)
Dec 12, 2011	10.31	10.34	10.20	10.29	61,283	-0.29(-2.74%)
Dec 09, 2011	10.50	10.60	10.45	10.58	26,195	+0.08(+0.80%)
Dec 08, 2011	10.83	10.83	10.47	10.49	63,690	-0.41(-3.75%)
Dec 07, 2011	10.91	10.95	10.74	10.90	177,465	-0.09(-0.86%)
Dec 06, 2011	10.87	11.02	10.85	11.00	25,706	+0.13(+1.19%)
Dec 05, 2011	11.06	11.06	10.87	10.87	10,503	-0.04(-0.38%)
Dec 02, 2011	11.18	11.18	10.90	10.91	23,376	-0.15(-1.37%)
Dec 01, 2011	11.07	11.13	11.06	11.06	9,277	-0.02(-0.16%)
Nov 30, 2011	11.14	11.14	11.02	11.08	15,664	+0.40(+3.70%)
Nov 29, 2011	10.71	10.78	10.66	10.68	18,585	-0.02(-0.19%)
Nov 28, 2011	10.75	10.77	10.66	10.71	222,439	+0.43(+4.18%)
Nov 25, 2011	10.40	10.45	10.28	10.28	61,614	-0.19(-1.80%)
Nov 23, 2011	10.59	10.59	10.44	10.46	14,562	-0.30(-2.80%)
Nov 22, 2011	10.81	10.83	10.65	10.77	164,622	+0.01(+0.11%)
Nov 21, 2011	10.73	10.82	10.62	10.75	78,315	-0.30(-2.75%)
Nov 18, 2011	11.11	11.20	11.01	11.06	40,038	+0.03(+0.31%)
Nov 17, 2011	11.37	11.37	10.99	11.02	49,334	-0.40(-3.53%)
Nov 16, 2011	11.52	11.56	11.43	11.43	6,416	-0.16(-1.41%)
Nov 15, 2011	11.62	11.68	11.51	11.59	168,943	-0.13(-1.10%)
Nov 14, 2011	11.81	11.81	11.66	11.72	14,162	-0.11(-0.96%)
Nov 11, 2011	11.78	11.90	11.78	11.83	8,667	+0.16(+1.34%)
Nov 10, 2011	11.64	11.74	11.48	11.68	11,193	+0.08(+0.67%)
Nov 09, 2011	11.77	11.83	11.56	11.60	28,116	-0.66(-5.40%)
Nov 08, 2011	12.18	12.26	12.07	12.26	16,420	+0.16(+1.31%)
Nov 07, 2011	12.04	12.15	11.96	12.10	10,114	+0.03(+0.26%)
Nov 04, 2011	12.00	12.11	11.92	12.07	18,461	-0.05(-0.43%)
Nov 03, 2011	12.11	12.13	11.87	12.12	23,831	+0.15(+1.29%)
Nov 02, 2011	11.89	12.01	11.78	11.97	25,895	+0.30(+2.58%)
Nov 01, 2011	11.60	11.78	11.40	11.67	40,846	-0.42(-3.48%)
Oct 31, 2011	12.32	12.32	12.05	12.09	18,773	-0.56(-4.42%)
Oct 28, 2011	12.53	12.70	12.48	12.65	26,574	-0.03(-0.27%)
Oct 27, 2011	12.56	12.78	12.34	12.68	247,975	+0.66(+5.45%)
Oct 26, 2011	11.99	12.07	11.81	12.03	95,617	+0.21(+1.79%)
Oct 25, 2011	11.96	11.99	11.75	11.81	61,855	-0.14(-1.16%)
Oct 24, 2011	11.68	12.01	11.68	11.95	19,541	+0.39(+3.38%)
Oct 21, 2011	11.38	11.60	11.38	11.56	66,140	+0.34(+3.05%)
Oct 20, 2011	11.05	11.26	11.01	11.22	26,825	+0.07(+0.64%)
Oct 19, 2011	11.25	11.42	11.13	11.15	14,197	-0.29(-2.50%)
Oct 18, 2011	11.25	11.45	11.06	11.44	43,519	+0.22(+1.99%)
Oct 17, 2011	12.10	12.10	11.17	11.21	47,420	-0.28(-2.47%)
Oct 14, 2011	11.43	11.52	11.38	11.50	34,366	+0.16(+1.44%)
Oct 13, 2011	11.24	11.37	11.13	11.33	8,958	-0.01(-0.08%)
Oct 12, 2011	11.26	11.46	11.17	11.34	24,373	+0.22(+1.98%)
Oct 11, 2011	10.95	11.16	10.88	11.12	55,194	+0.11(+0.98%)
Oct 10, 2011	10.93	11.06	10.89	11.01	23,911	+0.41(+3.88%)
Oct 07, 2011	10.87	10.87	10.52	10.60	20,691	-0.16(-1.52%)
Oct 06, 2011	10.70	10.77	10.64	10.77	73,107	+0.47(+4.59%)
Oct 05, 2011	9.975	10.34	9.958	10.29	73,112	+0.40(+3.99%)
Oct 04, 2011	9.614	9.898	9.451	9.898	91,671	+0.02(+0.17%)
Oct 03, 2011	10.15	10.20	9.881	9.881	56,536	-0.40(-3.93%)
Sep 30, 2011	10.59	10.60	10.26	10.28	128,026	-0.57(-5.28%)
Sep 29, 2011	11.12	11.12	10.71	10.86	21,867	-0.02(-0.21%)
Sep 28, 2011	11.17	11.21	10.83	10.88	45,360	-0.25(-2.29%)
Sep 27, 2011	11.17	11.37	11.13	11.13	49,841	+0.26(+2.37%)
Sep 26, 2011	10.76	10.88	10.46	10.88	53,401	+0.12(+1.10%)
Sep 23, 2011	10.80	10.87	10.53	10.76	33,051	-0.11(-1.01%)
Sep 22, 2011	11.19	11.19	10.79	10.87	74,463	-0.61(-5.31%)
Sep 21, 2011	12.07	12.07	11.48	11.48	144,958	-0.57(-4.73%)
Sep 20, 2011	12.24	12.32	12.04	12.05	38,114	-0.16(-1.32%)
Sep 19, 2011	12.20	12.24	12.11	12.21	26,042	-0.25(-2.00%)
Sep 16, 2011	12.61	12.61	12.44	12.46	7,523	-0.10(-0.82%)
Sep 15, 2011	12.54	12.60	12.44	12.56	8,629	+0.11(+0.90%)
Sep 14, 2011	12.42	12.45	12.17	12.45	22,849	+0.08(+0.63%)
Sep 13, 2011	12.36	12.41	12.25	12.37	60,557	+0.13(+1.05%)
Sep 12, 2011	12.18	12.35	12.03	12.24	41,755	-0.17(-1.38%)
Sep 09, 2011	12.59	12.61	12.27	12.41	43,391	-0.29(-2.31%)
Sep 08, 2011	12.69	12.90	12.66	12.71	69,357	-0.23(-1.79%)
Sep 07, 2011	12.81	12.95	12.76	12.94	166,945	+0.28(+2.24%)
Sep 06, 2011	12.25	12.66	12.03	12.66	150,600	-0.18(-1.41%)
Sep 02, 2011	12.84	13.01	12.73	12.84	39,197	-0.28(-2.16%)
Sep 01, 2011	13.18	13.28	13.06	13.12	52,591	-0.03(-0.26%)
Aug 31, 2011	13.27	13.39	13.09	13.15	192,667	+0.03(+0.26%)
Aug 30, 2011	12.93	13.16	12.93	13.12	73,725	+0.09(+0.66%)
Aug 29, 2011	12.72	13.03	12.72	13.03	102,446	+0.50(+3.98%)
Aug 26, 2011	12.20	12.54	12.05	12.54	74,150	+0.32(+2.60%)
Aug 25, 2011	12.44	12.49	12.15	12.22	45,886	-0.23(-1.86%)
Aug 24, 2011	12.45	12.49	12.27	12.45	26,543	+0.02(+0.14%)
Aug 23, 2011	12.11	12.43	12.01	12.43	29,806	+0.47(+3.95%)
Aug 22, 2011	12.12	12.21	11.93	11.96	44,300	+0.09(+0.80%)
Aug 19, 2011	11.88	12.11	11.86	11.87	83,324	-0.16(-1.36%)
Aug 18, 2011	12.23	12.23	11.93	12.03	88,992	-0.58(-4.63%)
Aug 17, 2011	12.59	12.76	12.52	12.61	235,057	+0.16(+1.31%)
Aug 16, 2011	12.52	12.56	12.39	12.45	65,272	-0.22(-1.76%)
Aug 15, 2011	12.54	12.67	12.49	12.67	77,627	+0.32(+2.57%)
Aug 12, 2011	12.36	12.40	12.23	12.36	131,609	+0.15(+1.27%)
Aug 11, 2011	11.62	12.33	11.62	12.20	129,693	+0.60(+5.17%)
Aug 10, 2011	11.77	11.95	11.59	11.60	56,303	-0.25(-2.09%)
Aug 09, 2011	12.17	11.85	11.38	11.85	89,130	+0.62(+5.51%)
Aug 08, 2011	11.70	11.81	11.11	11.23	101,335	-1.04(-8.47%)
Aug 05, 2011	12.46	12.50	11.84	12.27	89,279	-0.07(-0.56%)
Aug 04, 2011	12.87	12.90	12.29	12.34	87,228	-0.88(-6.69%)
Aug 03, 2011	13.21	13.27	12.83	13.22	217,660	-0.01(-0.06%)
Aug 02, 2011	13.46	13.54	13.21	13.23	107,303	-0.37(-2.72%)
Aug 01, 2011	13.77	13.84	13.46	13.60	49,037	+0.01(+0.06%)
Jul 29, 2011	13.58	13.67	13.42	13.59	73,910	-0.09(-0.63%)
Jul 28, 2011	13.72	13.83	13.65	13.68	25,819	+0.03(+0.25%)
Jul 27, 2011	13.80	13.81	13.58	13.64	112,788	-0.27(-1.98%)
Jul 26, 2011	14.00	14.00	13.82	13.92	163,434	-0.02(-0.12%)
Jul 25, 2011	13.87	14.00	13.86	13.94	76,399	-0.03(-0.18%)
Jul 22, 2011	13.98	14.00	13.93	13.96	237,255	+0.05(+0.37%)
Jul 21, 2011	13.81	13.94	13.70	13.91	104,004	+0.24(+1.76%)
Jul 20, 2011	13.64	13.70	13.62	13.67	325,560	+0.15(+1.08%)
Jul 19, 2011	13.46	13.55	13.46	13.52	91,332	+0.16(+1.22%)
Jul 18, 2011	13.39	13.39	13.22	13.36	76,792	-0.17(-1.27%)
Jul 15, 2011	13.43	13.53	13.43	13.53	41,305	+0.09(+0.70%)
Jul 14, 2011	13.56	13.63	13.37	13.44	92,775	-0.07(-0.51%)
Jul 13, 2011	13.42	13.61	13.40	13.51	71,831	+0.27(+2.08%)
Jul 12, 2011	13.30	13.37	13.23	13.23	56,035	-0.14(-1.03%)
Jul 11, 2011	13.45	13.45	13.31	13.37	106,255	-0.29(-2.14%)
Jul 08, 2011	13.52	13.69	13.44	13.66	161,545	+0.01(+0.07%)
Jul 07, 2011	13.61	13.70	13.61	13.65	39,437	+0.14(+1.07%)
Jul 06, 2011	13.58	13.58	13.42	13.51	49,178	-0.05(-0.37%)
Jul 05, 2011	13.58	13.62	13.49	13.56	179,560	+0.09(+0.70%)
Jul 01, 2011	13.45	13.47	13.31	13.46	60,938	+0.09(+0.64%)
Jun 30, 2011	13.33	13.38	13.27	13.38	63,736	-0.04(-0.32%)
Jun 29, 2011	13.27	13.42	13.22	13.42	145,939	+0.27(+2.09%)
Jun 28, 2011	12.99	13.15	12.94	13.15	316,818	+0.26(+2.03%)
Jun 27, 2011	12.78	12.93	12.68	12.88	105,513	+0.07(+0.58%)
Jun 24, 2011	12.98	12.98	12.75	12.81	81,719	+0.02(+0.15%)
Jun 23, 2011	12.65	12.79	12.53	12.79	232,185	+0.03(+0.25%)
Jun 22, 2011	12.92	13.00	12.76	12.76	259,124	-0.17(-1.33%)
Jun 21, 2011	12.69	12.93	12.69	12.93	107,319	+0.37(+2.94%)
Jun 20, 2011	12.53	12.58	12.48	12.56	69,070	+0.11(+0.90%)
Jun 17, 2011	12.67	12.67	12.42	12.45	42,096	-0.07(-0.57%)
Jun 16, 2011	12.72	12.72	12.35	12.52	35,696	-0.29(-2.24%)
Jun 15, 2011	13.07	13.07	12.76	12.81	75,030	-0.46(-3.44%)
Jun 14, 2011	13.10	13.26	13.10	13.26	29,194	+0.33(+2.57%)
Jun 13, 2011	13.08	13.08	12.86	12.93	39,163	-0.07(-0.53%)
Jun 10, 2011	13.12	13.13	12.96	13.00	57,402	-0.15(-1.18%)
Jun 09, 2011	12.97	13.20	12.97	13.15	94,233	+0.33(+2.55%)
Jun 08, 2011	12.94	12.97	12.81	12.83	32,452	-0.20(-1.52%)
Jun 07, 2011	13.01	13.10	12.97	13.03	33,288	+0.03(+0.26%)
Jun 06, 2011	13.31	13.31	12.96	12.99	215,199	-0.21(-1.56%)

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.