Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.46	11.66	11.46	11.57	9,460	+0.05(+0.40%)
Dec 29, 2011	11.62	11.77	11.41	11.52	84,943	-0.06(-0.51%)
Dec 28, 2011	11.54	11.76	11.52	11.58	28,982	+0.11(+0.98%)
Dec 27, 2011	11.82	11.84	11.47	11.47	7,574	-0.35(-2.96%)
Dec 23, 2011	11.53	11.82	11.53	11.82	3,330	+0.34(+2.99%)
Dec 21, 2011	11.36	11.47	11.29	11.47	15,606	+0.12(+1.05%)
Dec 20, 2011	11.30	11.35	11.23	11.35	16,729	+0.16(+1.42%)
Dec 19, 2011	11.23	11.24	11.20	11.20	8,054	-0.03(-0.24%)
Dec 16, 2011	11.46	11.46	11.22	11.22	12,464	-0.07(-0.64%)
Dec 15, 2011	11.41	11.41	11.29	11.29	2,661	-0.13(-1.10%)
Dec 14, 2011	11.62	11.62	11.41	11.42	2,168	-0.14(-1.20%)
Dec 13, 2011	11.70	11.70	11.56	11.56	3,792	+0.00(+0.00%)
Dec 12, 2011	11.66	11.70	11.56	11.56	4,772	-0.17(-1.41%)
Dec 09, 2011	11.68	11.72	11.66	11.72	2,867	+0.09(+0.74%)
Dec 08, 2011	11.78	11.78	11.64	11.64	3,506	-0.11(-0.90%)
Dec 07, 2011	11.92	11.92	11.72	11.74	5,489	-0.15(-1.22%)
Dec 06, 2011	11.98	11.98	11.87	11.89	2,743	+0.02(+0.17%)
Dec 05, 2011	11.87	11.87	11.87	11.87	152	-0.12(-0.99%)
Dec 02, 2011	12.02	12.02	11.88	11.99	1,067	+0.09(+0.72%)
Dec 01, 2011	11.97	11.97	11.84	11.90	3,321	-0.12(-1.04%)
Nov 30, 2011	11.99	12.08	11.99	12.03	40,003	+0.11(+0.94%)
Nov 29, 2011	11.90	11.94	11.90	11.91	1,746	-0.06(-0.50%)
Nov 28, 2011	12.10	12.10	11.97	11.97	3,049	-0.03(-0.22%)
Nov 25, 2011	11.81	12.03	11.81	12.00	2,134	-0.11(-0.92%)
Nov 23, 2011	11.99	12.11	11.96	12.11	2,744	+0.01(+0.11%)
Nov 22, 2011	12.24	12.24	12.10	12.10	1,017	-0.05(-0.40%)
Nov 21, 2011	12.26	12.26	12.10	12.15	2,810	-0.13(-1.10%)
Nov 18, 2011	12.10	12.28	12.19	12.28	1,067	+0.18(+1.52%)
Nov 17, 2011	12.13	12.14	11.99	12.10	3,812	+0.03(+0.27%)
Nov 16, 2011	12.32	12.45	11.81	12.07	45,116	-0.33(-2.65%)
Nov 15, 2011	12.39	12.39	12.39	12.39	152	-0.06(-0.47%)
Nov 14, 2011	12.37	12.54	12.33	12.45	4,039	-0.02(-0.16%)
Nov 11, 2011	12.36	12.47	12.36	12.47	1,677	+0.11(+0.90%)
Nov 10, 2011	12.37	12.47	12.33	12.36	8,152	-0.04(-0.32%)
Nov 09, 2011	12.47	12.47	12.40	12.40	2,022	-0.16(-1.25%)
Nov 08, 2011	12.40	12.57	12.35	12.56	3,042	+0.15(+1.22%)
Nov 07, 2011	12.41	12.41	12.41	12.41	157	-0.12(-0.94%)
Nov 04, 2011	12.33	12.60	12.33	12.53	2,526	+0.03(+0.21%)
Nov 03, 2011	12.37	12.65	12.37	12.50	1,800	-0.07(-0.57%)
Nov 02, 2011	12.58	12.60	12.55	12.57	3,566	+0.08(+0.63%)
Nov 01, 2011	12.45	12.49	12.41	12.49	3,356	+0.07(+0.53%)
Oct 31, 2011	12.60	12.60	12.43	12.43	1,816	-0.11(-0.89%)
Oct 28, 2011	12.54	12.54	12.54	12.54	2,287	+0.13(+1.06%)
Oct 27, 2011	12.58	12.62	12.41	12.41	3,574	-0.19(-1.51%)
Oct 26, 2011	12.70	12.70	12.56	12.60	1,143	+0.19(+1.53%)
Oct 25, 2011	12.59	12.60	12.41	12.41	4,468	-0.18(-1.46%)
Oct 24, 2011	12.62	12.66	12.49	12.59	7,164	-0.04(-0.31%)
Oct 21, 2011	12.47	12.67	12.47	12.63	3,435	+0.01(+0.05%)
Oct 20, 2011	12.46	12.62	12.46	12.62	12,774	+0.15(+1.21%)
Oct 19, 2011	12.46	12.47	12.46	12.47	4,117	-0.07(-0.52%)
Oct 18, 2011	12.59	12.59	12.40	12.54	6,404	-0.05(-0.42%)
Oct 17, 2011	12.54	12.59	12.45	12.59	6,967	+0.16(+1.32%)
Oct 14, 2011	12.27	12.56	12.26	12.43	6,386	+0.01(+0.11%)
Oct 12, 2011	12.41	12.41	12.41	12.41	4,117	-0.07(-0.58%)
Oct 11, 2011	12.41	12.62	12.32	12.49	6,099	-0.14(-1.09%)
Oct 10, 2011	12.61	12.62	12.59	12.62	609	+0.17(+1.34%)
Oct 07, 2011	12.48	12.66	12.36	12.46	2,531	-0.04(-0.29%)
Oct 06, 2011	12.51	12.53	12.45	12.49	2,165	+0.03(+0.26%)
Oct 05, 2011	12.54	12.54	12.36	12.46	5,085	-0.13(-1.04%)
Oct 04, 2011	12.27	12.66	12.27	12.59	2,363	-0.03(-0.26%)
Oct 03, 2011	12.59	12.62	12.43	12.62	7,417	-0.07(-0.52%)
Sep 30, 2011	12.39	12.69	12.39	12.69	6,523	+0.02(+0.16%)
Sep 29, 2011	12.67	12.67	12.45	12.67	3,202	+0.05(+0.42%)
Sep 28, 2011	12.41	12.68	12.41	12.62	1,372	+0.16(+1.26%)
Sep 27, 2011	12.53	12.53	12.24	12.46	4,879	+0.21(+1.73%)
Sep 26, 2011	12.39	12.39	12.24	12.25	1,677	-0.30(-2.42%)
Sep 23, 2011	12.63	12.63	12.52	12.55	457	+0.12(+1.00%)
Sep 22, 2011	12.37	12.46	12.37	12.43	7,144	-0.10(-0.79%)
Sep 21, 2011	12.56	12.57	12.53	12.53	1,151	+0.07(+0.53%)
Sep 20, 2011	12.64	12.66	12.46	12.46	2,144	-0.18(-1.45%)
Sep 19, 2011	12.42	12.65	12.42	12.64	2,234	+0.12(+0.99%)
Sep 16, 2011	12.67	12.67	12.43	12.52	6,650	+0.03(+0.21%)
Sep 15, 2011	12.49	12.49	12.49	12.49	1,524	+0.02(+0.20%)
Sep 14, 2011	12.45	12.47	12.43	12.47	3,155	+0.07(+0.54%)
Sep 13, 2011	12.30	12.45	12.30	12.40	4,879	-0.04(-0.32%)
Sep 12, 2011	12.66	12.66	12.44	12.44	487	+0.10(+0.80%)
Sep 09, 2011	12.58	12.58	12.33	12.34	667	-0.12(-1.00%)
Sep 08, 2011	12.47	12.47	12.47	12.47	152	-0.09(-0.73%)
Sep 07, 2011	12.60	12.64	12.54	12.56	3,385	-0.23(-1.79%)
Sep 06, 2011	12.61	12.79	12.60	12.79	22,968	+0.18(+1.45%)
Sep 02, 2011	12.64	12.64	12.61	12.61	1,128	-0.01(-0.09%)
Sep 01, 2011	12.63	12.76	12.48	12.62	2,375	-0.01(-0.10%)
Aug 31, 2011	12.70	12.76	12.51	12.63	4,595	+0.08(+0.68%)
Aug 30, 2011	12.63	12.63	12.52	12.55	921	-0.10(-0.77%)
Aug 29, 2011	12.66	12.74	12.64	12.64	2,163	-0.03(-0.21%)
Aug 26, 2011	12.78	12.78	12.67	12.67	2,927	-0.16(-1.22%)
Aug 25, 2011	12.41	12.84	12.41	12.83	4,033	+0.06(+0.46%)
Aug 24, 2011	12.64	12.77	12.63	12.77	1,228	+0.13(+1.03%)
Aug 23, 2011	12.62	12.64	12.57	12.64	4,571	+0.07(+0.52%)
Aug 22, 2011	12.43	12.64	12.38	12.57	13,215	+0.21(+1.69%)
Aug 19, 2011	12.49	12.49	12.36	12.36	1,085	-0.16(-1.25%)
Aug 18, 2011	12.40	12.52	12.25	12.52	3,377	+0.00(+0.00%)
Aug 17, 2011	12.61	12.61	12.45	12.52	2,302	-0.01(-0.10%)
Aug 16, 2011	12.63	12.75	12.43	12.53	6,197	+0.09(+0.73%)
Aug 15, 2011	12.53	12.74	12.44	12.44	7,596	+0.06(+0.47%)
Aug 12, 2011	12.54	12.60	12.38	12.38	6,444	-0.22(-1.76%)
Aug 11, 2011	12.64	12.64	12.21	12.60	5,123	-0.08(-0.67%)
Aug 10, 2011	12.41	12.69	12.41	12.69	614	-0.03(-0.20%)
Aug 09, 2011	12.69	12.94	12.54	12.71	18,975	-0.05(-0.41%)
Aug 08, 2011	12.62	12.84	12.39	12.77	4,571	-0.18(-1.41%)
Aug 05, 2011	12.99	13.00	12.71	12.95	12,512	-0.01(-0.10%)
Aug 04, 2011	12.90	13.01	12.71	12.96	7,436	+0.07(+0.51%)
Aug 03, 2011	12.74	12.90	12.57	12.90	8,539	+0.10(+0.81%)
Aug 02, 2011	12.74	12.79	12.67	12.79	6,601	+0.07(+0.56%)
Aug 01, 2011	12.82	12.88	12.71	12.72	32,990	-0.14(-1.06%)
Jul 29, 2011	12.86	13.02	12.74	12.86	10,306	-0.01(-0.05%)
Jul 28, 2011	12.88	12.90	12.77	12.86	3,531	+0.05(+0.41%)
Jul 27, 2011	12.76	13.01	12.75	12.81	166,138	+0.29(+2.29%)
Jul 26, 2011	12.64	12.68	12.47	12.53	5,543	-0.20(-1.59%)
Jul 25, 2011	12.64	12.77	12.51	12.73	14,104	+0.13(+1.06%)
Jul 22, 2011	12.64	12.77	12.51	12.59	19,651	-0.13(-1.00%)
Jul 21, 2011	12.64	12.74	12.38	12.72	21,149	+0.08(+0.67%)
Jul 20, 2011	12.69	12.77	12.63	12.64	4,803	-0.10(-0.77%)
Jul 19, 2011	12.68	12.77	12.68	12.73	5,720	+0.06(+0.46%)
Jul 18, 2011	12.63	12.76	12.33	12.68	27,243	-0.09(-0.71%)
Jul 15, 2011	12.60	12.83	12.60	12.77	10,120	+0.23(+1.87%)
Jul 14, 2011	12.53	12.66	12.39	12.53	18,599	+0.06(+0.47%)
Jul 13, 2011	12.12	12.53	12.12	12.47	7,705	+0.33(+2.74%)
Jul 12, 2011	11.92	12.14	11.92	12.14	1,995	+0.14(+1.14%)
Jul 11, 2011	12.02	12.08	11.92	12.00	5,549	-0.02(-0.16%)
Jul 08, 2011	11.86	12.15	11.79	12.02	3,419	+0.08(+0.65%)
Jul 07, 2011	11.80	11.95	11.63	11.95	41,841	+0.08(+0.66%)
Jul 06, 2011	11.91	11.99	11.67	11.87	18,591	-0.16(-1.35%)
Jul 05, 2011	12.32	12.50	11.97	12.03	18,639	-0.29(-2.38%)
Jul 01, 2011	12.31	12.37	12.23	12.32	6,133	-0.03(-0.26%)
Jun 30, 2011	12.48	12.55	12.23	12.36	21,052	-0.03(-0.26%)
Jun 29, 2011	12.77	12.77	12.39	12.39	26,630	-0.38(-2.96%)
Jun 28, 2011	12.72	12.83	12.38	12.77	15,022	+0.10(+0.82%)
Jun 27, 2011	12.37	12.75	12.31	12.66	25,236	+0.61(+5.08%)
Jun 24, 2011	12.51	12.63	11.98	12.05	47,850	-0.48(-3.85%)
Jun 23, 2011	12.54	12.54	12.38	12.53	6,179	-0.14(-1.08%)
Jun 22, 2011	12.38	12.84	12.38	12.67	6,375	+0.36(+2.96%)
Jun 21, 2011	12.45	12.78	12.15	12.30	4,264	-0.13(-1.05%)
Jun 20, 2011	12.53	12.64	12.35	12.43	5,812	-0.04(-0.31%)
Jun 17, 2011	12.16	12.47	12.00	12.47	16,158	+0.51(+4.25%)
Jun 16, 2011	11.98	12.04	11.93	11.97	10,547	-0.01(-0.05%)
Jun 15, 2011	11.97	12.17	11.95	11.97	10,593	-0.08(-0.65%)
Jun 14, 2011	12.35	12.35	11.92	12.05	54,165	-0.33(-2.63%)
Jun 13, 2011	12.97	12.97	11.96	12.38	95,380	-0.65(-5.00%)
Jun 10, 2011	13.03	13.08	12.90	13.03	32,662	+0.00(+0.00%)
Jun 09, 2011	13.04	13.09	12.90	13.03	28,798	-0.02(-0.15%)
Jun 08, 2011	12.99	13.06	12.86	13.05	18,728	-0.01(-0.05%)
Jun 07, 2011	13.06	13.06	12.96	13.05	9,893	+0.08(+0.60%)
Jun 06, 2011	12.78	13.16	12.73	12.98	86,793	+0.13(+1.01%)
Jun 03, 2011	12.65	12.91	12.65	12.85	4,865	-0.10(-0.75%)
May 24, 2011	12.77	13.02	12.77	12.94	17,261	+0.14(+1.06%)
May 23, 2011	12.81	12.81	12.66	12.81	1,235	-0.04(-0.30%)
May 20, 2011	12.72	12.88	12.72	12.85	56,212	+0.11(+0.86%)
May 19, 2011	12.70	12.74	12.69	12.74	4,557	-0.02(-0.15%)
May 18, 2011	12.70	12.76	12.56	12.76	23,013	+0.06(+0.46%)
May 17, 2011	12.53	12.84	12.53	12.70	33,260	+0.01(+0.05%)
May 16, 2011	12.76	12.79	12.63	12.69	9,013	-0.09(-0.71%)
May 13, 2011	12.77	12.78	12.77	12.78	772	-0.04(-0.30%)
May 12, 2011	12.67	12.84	12.53	12.82	9,208	+0.08(+0.61%)
May 11, 2011	12.87	12.87	12.74	12.74	4,069	-0.12(-0.96%)
May 10, 2011	12.73	12.87	12.72	12.87	21,607	+0.14(+1.07%)
May 09, 2011	12.97	12.97	12.72	12.73	21,931	-0.11(-0.86%)
May 06, 2011	12.74	12.84	12.72	12.84	7,663	+0.12(+0.97%)
May 05, 2011	12.64	12.96	12.54	12.72	42,438	-0.04(-0.30%)
May 04, 2011	12.62	12.86	12.62	12.76	5,317	-0.03(-0.20%)
May 03, 2011	12.80	12.80	12.78	12.78	999	-0.08(-0.60%)
May 02, 2011	12.69	12.92	12.66	12.86	50,003	-0.10(-0.75%)
Apr 29, 2011	12.75	13.02	12.75	12.96	22,648	+0.17(+1.32%)
Apr 28, 2011	12.59	12.79	12.54	12.79	22,308	+0.23(+1.86%)
Apr 27, 2011	12.16	12.55	12.15	12.55	86,430	+0.71(+5.96%)
Apr 26, 2011	11.71	11.92	11.71	11.85	46,066	-0.02(-0.16%)
Apr 25, 2011	12.08	12.08	11.86	11.87	28,302	-0.27(-2.24%)
Apr 21, 2011	12.04	12.14	12.01	12.14	33,331	+0.12(+1.02%)
Apr 20, 2011	12.33	12.45	11.98	12.02	17,661	-0.32(-2.62%)
Apr 19, 2011	12.34	12.34	12.34	12.34	617	+0.03(+0.21%)
Apr 18, 2011	12.52	12.52	12.31	12.31	3,373	-0.18(-1.45%)
Apr 15, 2011	12.53	12.53	12.35	12.50	11,129	-0.03(-0.26%)
Apr 14, 2011	12.53	12.53	12.53	12.53	603	+0.01(+0.05%)
Apr 12, 2011	12.52	12.52	12.52	12.52	0	+0.06(+0.52%)
Apr 11, 2011	12.46	12.46	12.46	12.46	154	+0.01(+0.05%)
Apr 08, 2011	12.53	12.53	12.37	12.45	3,706	-0.08(-0.62%)
Apr 06, 2011	12.53	12.53	12.53	12.53	0	+0.02(+0.16%)
Apr 05, 2011	12.30	12.51	12.30	12.51	3,231	+0.07(+0.57%)
Apr 04, 2011	12.53	12.53	12.44	12.44	4,479	-0.08(-0.67%)
Apr 01, 2011	12.36	12.52	12.36	12.52	463	+0.25(+2.00%)
Mar 31, 2011	12.20	12.30	12.20	12.28	8,643	+0.14(+1.12%)
Mar 30, 2011	12.14	12.15	12.11	12.14	7,725	+0.01(+0.11%)
Mar 29, 2011	12.13	12.20	12.02	12.13	8,527	+0.03(+0.27%)
Mar 28, 2011	12.22	12.23	12.09	12.09	2,007	-0.12(-1.01%)
Mar 25, 2011	12.07	12.39	12.01	12.22	19,646	+0.21(+1.73%)
Mar 24, 2011	11.98	12.01	11.98	12.01	617	+0.03(+0.28%)
Mar 23, 2011	12.22	12.22	11.95	11.98	3,592	-0.29(-2.39%)
Mar 22, 2011	12.34	12.44	12.27	12.27	3,038	-0.14(-1.15%)
Mar 21, 2011	12.41	12.48	12.01	12.41	32,941	+0.25(+2.02%)
Mar 18, 2011	12.34	12.34	12.14	12.17	11,169	-0.13(-1.03%)
Mar 17, 2011	12.48	12.48	12.21	12.29	2,007	-0.13(-1.06%)
Mar 16, 2011	12.19	12.66	12.19	12.42	13,761	+0.31(+2.56%)
Mar 15, 2011	11.97	12.15	11.76	12.11	5,041	+0.12(+1.03%)
Mar 14, 2011	11.94	11.99	11.89	11.99	10,417	+0.01(+0.11%)
Mar 10, 2011	11.98	11.98	11.98	11.98	0	+0.02(+0.16%)
Mar 09, 2011	12.07	12.08	11.95	11.96	4,213	-0.14(-1.18%)
Mar 08, 2011	12.11	12.11	12.10	12.10	772	+0.06(+0.54%)
Mar 07, 2011	12.09	12.13	11.88	12.04	3,404	-0.14(-1.11%)
Mar 04, 2011	12.16	12.18	12.13	12.17	2,171	-0.02(-0.16%)
Mar 03, 2011	12.12	12.20	12.11	12.19	3,264	+0.13(+1.07%)
Mar 02, 2011	11.80	12.16	11.80	12.06	8,729	+0.12(+1.02%)
Mar 01, 2011	11.84	11.94	11.83	11.94	4,263	-0.01(-0.05%)
Feb 28, 2011	11.95	11.99	11.91	11.95	3,382	+0.01(+0.11%)
Feb 25, 2011	11.85	11.93	11.77	11.93	17,092	+0.06(+0.49%)
Feb 24, 2011	11.84	11.89	11.84	11.88	4,197	-0.03(-0.22%)
Feb 23, 2011	11.93	11.93	11.89	11.90	2,487	+0.03(+0.27%)
Feb 22, 2011	11.77	11.93	11.77	11.87	6,063	-0.10(-0.81%)
Feb 18, 2011	11.98	11.98	11.81	11.97	7,874	+0.02(+0.16%)
Feb 17, 2011	11.84	12.01	11.82	11.95	8,860	+0.04(+0.38%)
Feb 16, 2011	11.90	11.90	11.84	11.90	7,803	-0.03(-0.27%)
Feb 15, 2011	11.82	11.93	11.82	11.93	25,959	+0.03(+0.27%)
Feb 14, 2011	11.82	11.91	11.82	11.90	2,454	-0.01(-0.11%)
Feb 11, 2011	12.02	12.02	11.91	11.91	310	-0.05(-0.38%)
Feb 10, 2011	11.92	11.97	11.92	11.96	18,509	-0.04(-0.32%)
Feb 09, 2011	12.03	12.06	11.90	12.00	19,693	-0.06(-0.53%)
Feb 08, 2011	11.97	12.09	11.97	12.06	25,309	+0.01(+0.05%)
Feb 07, 2011	11.97	12.06	11.97	12.06	5,149	+0.03(+0.21%)
Feb 04, 2011	12.15	12.15	12.03	12.03	1,709	-0.06(-0.48%)
Feb 03, 2011	12.03	12.09	12.03	12.09	870	+0.02(+0.16%)
Feb 02, 2011	12.13	12.13	12.06	12.07	3,682	-0.08(-0.64%)
Feb 01, 2011	12.19	12.19	12.07	12.15	6,001	+0.03(+0.21%)
Jan 31, 2011	12.06	12.12	12.06	12.12	11,367	-0.04(-0.32%)
Jan 28, 2011	12.06	12.17	12.04	12.16	5,566	+0.12(+1.02%)
Jan 27, 2011	12.01	12.11	11.97	12.04	963	+0.07(+0.59%)
Jan 26, 2011	11.91	12.16	11.91	11.97	828	+0.06(+0.54%)
Jan 25, 2011	11.90	11.92	11.90	11.90	2,955	+0.02(+0.16%)
Jan 24, 2011	11.93	11.97	11.81	11.88	8,807	-0.19(-1.55%)
Jan 21, 2011	11.91	12.07	11.91	12.07	1,252	+0.14(+1.19%)
Jan 20, 2011	11.97	12.06	11.79	11.93	4,674	-0.04(-0.32%)
Jan 19, 2011	11.91	11.97	11.91	11.97	3,412	-0.06(-0.48%)
Jan 18, 2011	12.06	12.07	11.90	12.02	6,643	-0.06(-0.48%)
Jan 14, 2011	12.04	12.09	11.97	12.08	62,783	+0.09(+0.75%)
Jan 13, 2011	11.90	12.04	11.90	11.99	5,549	-0.17(-1.43%)
Jan 12, 2011	12.14	12.16	12.14	12.16	466	-0.01(-0.11%)
Jan 11, 2011	12.00	12.18	12.00	12.18	2,331	+0.17(+1.45%)
Jan 10, 2011	12.09	12.12	12.00	12.00	1,865	-0.14(-1.17%)
Jan 07, 2011	12.04	12.15	11.91	12.15	4,246	+0.11(+0.91%)
Jan 06, 2011	11.41	12.22	11.17	12.04	36,592	-0.57(-4.49%)
Jan 05, 2011	12.58	12.60	12.49	12.60	4,647	+0.06(+0.51%)
Jan 04, 2011	12.60	12.66	12.54	12.54	8,307	-0.01(-0.05%)

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.