Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.30	12.30	12.30	12.30	112	+0.13(+1.07%)
Apr 27, 2012	12.00	12.17	12.00	12.17	3,850	+0.25(+2.06%)
Apr 26, 2012	12.01	12.01	11.92	11.92	200	+0.34(+2.97%)
Apr 24, 2012	11.58	11.58	11.58	11.58	500	+0.17(+1.49%)
Apr 23, 2012	11.41	11.41	11.36	11.41	1,000	-0.35(-2.98%)
Apr 20, 2012	11.03	11.84	11.03	11.76	3,100	+0.17(+1.47%)
Apr 19, 2012	11.59	11.59	11.59	11.59	200	+0.20(+1.76%)
Apr 18, 2012	11.35	11.39	11.35	11.39	1,520	-0.22(-1.89%)
Apr 17, 2012	11.48	11.61	11.48	11.61	422	+0.12(+1.04%)
Apr 16, 2012	11.53	11.53	11.35	11.49	22,124	+0.09(+0.77%)
Apr 13, 2012	11.73	11.73	11.36	11.40	4,840	-0.64(-5.30%)
Apr 12, 2012	12.02	12.04	11.95	12.04	2,920	+0.46(+3.97%)
Apr 11, 2012	11.60	11.60	11.58	11.58	872	+0.13(+1.14%)
Apr 10, 2012	11.71	11.71	11.44	11.45	1,502	-0.15(-1.29%)
Apr 09, 2012	11.56	11.70	11.56	11.60	8,755	-0.28(-2.36%)
Apr 05, 2012	11.37	11.89	11.37	11.88	4,400	-0.26(-2.14%)
Apr 03, 2012	12.32	12.14	12.14	12.14	1,800	-0.20(-1.60%)
Apr 02, 2012	12.07	12.34	12.07	12.34	1,400	+0.22(+1.84%)
Mar 30, 2012	12.12	12.12	12.12	12.12	500	+0.03(+0.29%)
Mar 29, 2012	12.10	12.20	11.94	12.08	5,230	-0.19(-1.54%)
Mar 28, 2012	12.29	12.29	12.27	12.27	700	-0.28(-2.23%)
Mar 27, 2012	12.62	12.66	12.38	12.55	9,700	-0.02(-0.16%)
Mar 26, 2012	12.40	12.72	12.40	12.57	2,970	+0.23(+1.87%)
Mar 23, 2012	12.38	12.43	12.34	12.34	500	+0.13(+1.06%)
Mar 22, 2012	12.19	12.22	12.00	12.21	5,133	-0.39(-3.10%)
Mar 21, 2012	12.60	12.65	12.53	12.60	2,300	-0.20(-1.56%)
Mar 20, 2012	12.76	12.88	12.67	12.80	14,600	-0.38(-2.88%)
Mar 19, 2012	13.17	13.33	13.17	13.18	4,360	-0.08(-0.61%)
Mar 16, 2012	13.31	13.33	12.96	13.26	2,689	+0.13(+1.00%)
Mar 15, 2012	13.09	13.28	13.05	13.13	1,490	+0.29(+2.28%)
Mar 14, 2012	13.07	13.14	12.84	12.84	21,296	-0.42(-3.19%)
Mar 13, 2012	13.30	13.40	13.06	13.26	10,750	+0.31(+2.39%)
Mar 12, 2012	12.74	13.01	12.25	12.95	3,354	-0.05(-0.38%)
Mar 09, 2012	13.00	13.14	12.98	13.00	9,200	+0.35(+2.77%)
Mar 08, 2012	12.67	12.67	12.55	12.65	7,995	+0.15(+1.20%)
Mar 07, 2012	12.48	12.55	12.16	12.50	3,420	+0.08(+0.65%)
Mar 06, 2012	12.60	12.62	12.38	12.42	25,550	-0.85(-6.41%)
Mar 05, 2012	13.32	13.32	13.10	13.27	27,846	-0.39(-2.86%)
Mar 02, 2012	13.72	13.74	13.58	13.66	5,400	-0.08(-0.56%)
Mar 01, 2012	13.63	13.89	13.63	13.74	4,264	+0.33(+2.44%)
Feb 29, 2012	13.98	14.10	13.29	13.41	35,125	-0.36(-2.63%)
Feb 28, 2012	13.73	13.82	13.61	13.77	12,108	+0.39(+2.93%)
Feb 27, 2012	13.27	13.61	13.23	13.38	4,225	-0.02(-0.15%)
Feb 24, 2012	13.51	13.54	13.33	13.40	4,400	+0.28(+2.15%)
Feb 23, 2012	13.15	13.16	13.07	13.12	3,400	-0.11(-0.80%)
Feb 22, 2012	12.93	13.29	12.90	13.22	35,750	+0.26(+2.01%)
Feb 21, 2012	12.73	13.09	12.73	12.96	9,985	+0.83(+6.87%)
Feb 17, 2012	12.27	12.27	11.99	12.13	26,992	-0.45(-3.58%)
Feb 16, 2012	12.24	12.58	12.18	12.58	6,455	-0.02(-0.16%)
Feb 15, 2012	13.00	13.00	12.48	12.60	40,935	-0.16(-1.25%)
Feb 14, 2012	12.71	12.76	12.71	12.76	2,080	-0.14(-1.09%)
Feb 13, 2012	13.00	13.02	12.88	12.90	3,941	-0.24(-1.86%)
Feb 10, 2012	13.32	13.32	13.14	13.14	20,330	-0.69(-4.96%)
Feb 09, 2012	13.77	13.96	13.77	13.83	7,333	+0.32(+2.34%)
Feb 08, 2012	13.74	13.77	13.48	13.51	10,082	+0.10(+0.75%)
Feb 07, 2012	13.14	13.47	13.00	13.41	2,930	+0.07(+0.54%)
Feb 06, 2012	13.30	13.40	13.27	13.34	7,200	-0.16(-1.17%)
Feb 03, 2012	13.29	13.64	13.29	13.50	15,107	+0.69(+5.38%)
Feb 02, 2012	13.11	13.14	12.78	12.81	6,050	-0.56(-4.18%)
Feb 01, 2012	13.11	13.45	13.09	13.37	6,570	+0.29(+2.22%)
Jan 31, 2012	13.55	13.55	12.91	13.08	5,135	-0.25(-1.88%)
Jan 30, 2012	13.27	13.35	13.19	13.33	12,085	-0.27(-1.99%)
Jan 27, 2012	13.41	13.64	13.41	13.60	15,668	-0.25(-1.78%)
Jan 26, 2012	13.80	13.86	13.68	13.85	22,210	+0.22(+1.59%)
Jan 25, 2012	13.25	13.63	13.20	13.63	18,941	+0.38(+2.87%)
Jan 24, 2012	12.88	13.37	12.87	13.25	8,209	+0.22(+1.69%)
Jan 23, 2012	12.90	13.04	12.83	13.03	6,780	+0.39(+3.09%)
Jan 20, 2012	12.60	12.66	12.53	12.64	5,770	-0.23(-1.79%)
Jan 19, 2012	12.74	12.87	12.74	12.87	3,200	+0.37(+2.95%)
Jan 18, 2012	12.57	12.60	12.41	12.50	12,115	+0.16(+1.30%)
Jan 17, 2012	12.35	12.59	12.34	12.34	8,004	+0.38(+3.21%)
Jan 13, 2012	11.76	11.96	11.57	11.96	4,675	-0.04(-0.37%)
Jan 12, 2012	12.00	12.27	11.91	12.00	19,247	+0.19(+1.62%)
Jan 11, 2012	11.54	11.81	11.54	11.81	3,500	+0.28(+2.42%)
Jan 10, 2012	11.49	11.57	11.47	11.53	21,108	+0.48(+4.34%)
Jan 09, 2012	10.97	11.05	10.97	11.05	4,600	+0.17(+1.56%)
Jan 06, 2012	10.68	11.03	10.56	10.88	7,554	+0.30(+2.84%)
Jan 05, 2012	10.69	10.79	10.56	10.58	2,791	-0.39(-3.56%)
Jan 04, 2012	11.00	11.00	10.88	10.97	12,590	+0.50(+4.78%)
Dec 30, 2011	10.60	10.60	10.29	10.47	14,834	+0.18(+1.75%)
Dec 29, 2011	10.29	10.29	10.26	10.29	4,896	+0.05(+0.51%)
Dec 28, 2011	10.50	10.50	10.12	10.24	13,140	-0.47(-4.41%)
Dec 27, 2011	10.64	10.92	10.57	10.71	3,110	-0.05(-0.46%)
Dec 23, 2011	10.88	10.89	10.76	10.76	2,400	+0.22(+2.09%)
Dec 21, 2011	10.50	10.72	10.50	10.54	2,290	+0.04(+0.38%)
Dec 20, 2011	10.43	10.70	10.43	10.50	7,168	+0.40(+3.96%)
Dec 19, 2011	10.24	10.36	10.10	10.10	5,208	-0.46(-4.36%)
Dec 16, 2011	10.52	10.58	10.44	10.56	4,300	+0.48(+4.75%)
Dec 15, 2011	10.37	10.37	10.08	10.08	1,385	-0.17(-1.65%)
Dec 14, 2011	10.36	10.43	10.01	10.25	29,597	-0.40(-3.76%)
Dec 13, 2011	11.19	11.25	10.65	10.65	10,629	-1.12(-9.52%)
Dec 09, 2011	11.77	11.77	11.77	11.77	0	+0.36(+3.16%)
Dec 08, 2011	11.64	11.77	11.41	11.41	8,170	-0.51(-4.25%)
Dec 07, 2011	11.94	11.96	11.83	11.92	4,500	-0.10(-0.83%)
Dec 06, 2011	11.93	12.10	11.91	12.02	6,002	+0.16(+1.32%)
Dec 05, 2011	12.25	12.35	11.82	11.86	3,582	-0.46(-3.77%)
Dec 02, 2011	12.35	12.36	12.14	12.32	3,775	+0.19(+1.60%)
Dec 01, 2011	12.07	12.28	12.04	12.13	4,165	-0.25(-2.00%)
Nov 30, 2011	11.50	12.50	11.50	12.38	51,575	+1.46(+13.36%)
Nov 29, 2011	10.80	10.92	10.80	10.92	1,950	+0.00(+0.00%)
Nov 28, 2011	11.00	11.05	10.92	10.92	5,767	+0.50(+4.81%)
Nov 25, 2011	10.42	10.42	10.42	10.42	100	-0.09(-0.87%)
Nov 23, 2011	10.63	10.63	10.50	10.51	5,277	-0.53(-4.80%)
Nov 22, 2011	10.70	11.26	10.70	11.04	3,850	+0.09(+0.82%)
Nov 21, 2011	11.31	11.31	10.80	10.95	11,491	-0.43(-3.74%)
Nov 18, 2011	11.34	11.46	11.34	11.38	5,250	+0.38(+3.42%)
Nov 17, 2011	11.27	11.27	11.00	11.00	3,423	-0.65(-5.58%)
Nov 16, 2011	11.39	11.89	11.39	11.65	5,400	-0.01(-0.09%)
Nov 15, 2011	11.60	11.70	11.49	11.66	2,174	-0.18(-1.56%)
Nov 14, 2011	11.78	11.84	11.72	11.84	1,580	+0.06(+0.55%)
Nov 11, 2011	11.65	11.78	11.65	11.78	1,750	+0.58(+5.18%)
Nov 10, 2011	11.32	11.37	11.06	11.20	9,736	-0.31(-2.72%)
Nov 09, 2011	11.55	11.68	11.33	11.51	6,000	-0.54(-4.49%)
Nov 08, 2011	11.86	12.15	11.86	12.05	3,012	+0.02(+0.19%)
Nov 07, 2011	11.85	12.03	11.72	12.03	2,980	-0.06(-0.49%)
Nov 04, 2011	12.13	12.13	11.95	12.09	900	+0.09(+0.74%)
Nov 03, 2011	11.78	12.24	11.78	12.00	3,202	+0.03(+0.25%)
Nov 02, 2011	11.91	12.04	11.79	11.97	2,702	+0.22(+1.84%)
Nov 01, 2011	11.55	11.87	11.41	11.75	13,421	-0.95(-7.45%)
Oct 31, 2011	12.21	12.70	12.20	12.70	8,751	-0.18(-1.40%)
Oct 28, 2011	12.62	12.88	12.55	12.88	15,186	+0.11(+0.86%)
Oct 27, 2011	12.63	12.92	12.52	12.77	34,438	+0.82(+6.86%)
Oct 26, 2011	12.13	12.24	11.64	11.95	15,773	+0.35(+3.02%)
Oct 25, 2011	11.78	11.78	11.55	11.60	20,737	-0.20(-1.70%)
Oct 24, 2011	11.87	12.29	11.42	11.80	16,981	+0.90(+8.27%)
Oct 21, 2011	10.68	10.98	10.68	10.90	14,920	+0.76(+7.50%)
Oct 20, 2011	10.50	10.54	9.870	10.14	31,200	-0.71(-6.54%)
Oct 19, 2011	11.41	11.41	10.78	10.85	19,005	-0.77(-6.63%)
Oct 18, 2011	11.37	11.71	11.16	11.62	3,250	+0.12(+1.04%)
Oct 17, 2011	11.76	11.77	11.33	11.50	7,938	-0.46(-3.85%)
Oct 14, 2011	12.00	12.00	11.71	11.96	1,180	+0.28(+2.40%)
Oct 13, 2011	11.73	11.78	11.42	11.68	17,579	-0.28(-2.34%)
Oct 12, 2011	12.06	12.29	11.94	11.96	21,117	+0.31(+2.66%)
Oct 11, 2011	11.33	11.89	11.31	11.65	20,721	-0.28(-2.31%)
Oct 10, 2011	11.75	12.05	11.71	11.93	7,639	+0.42(+3.61%)
Oct 07, 2011	11.50	11.77	11.46	11.51	5,699	-0.03(-0.26%)
Oct 06, 2011	11.20	11.55	11.20	11.54	16,598	+0.46(+4.15%)
Oct 05, 2011	10.77	11.08	10.45	11.08	14,564	-0.04(-0.32%)
Oct 04, 2011	10.83	11.12	10.57	11.12	11,720	+0.16(+1.42%)
Oct 03, 2011	10.69	11.19	10.45	10.96	8,300	+0.17(+1.61%)
Sep 30, 2011	11.46	11.46	10.59	10.79	66,286	-1.10(-9.29%)
Sep 29, 2011	11.79	11.93	11.51	11.89	10,000	+0.63(+5.60%)
Sep 28, 2011	12.14	12.14	11.20	11.26	8,897	-1.22(-9.78%)
Sep 27, 2011	12.47	12.90	12.47	12.48	13,276	+0.66(+5.58%)
Sep 26, 2011	11.54	12.14	11.29	11.82	41,523	-0.01(-0.08%)
Sep 23, 2011	12.44	12.48	11.54	11.83	15,050	-0.74(-5.89%)
Sep 22, 2011	13.02	13.21	12.48	12.57	40,017	-1.50(-10.65%)
Sep 21, 2011	14.24	14.43	13.98	14.07	22,300	-0.13(-0.92%)
Sep 20, 2011	14.68	14.80	14.19	14.20	16,642	-0.57(-3.86%)
Sep 19, 2011	14.85	14.89	14.63	14.77	8,199	-0.80(-5.16%)
Sep 16, 2011	15.85	15.91	15.56	15.57	7,000	-0.11(-0.68%)
Sep 15, 2011	15.69	15.69	15.68	15.68	700	+0.25(+1.62%)
Sep 14, 2011	15.62	15.62	15.26	15.43	9,847	-0.35(-2.23%)
Sep 13, 2011	15.93	16.09	15.78	15.78	2,167	-0.21(-1.30%)
Sep 12, 2011	15.75	15.99	15.75	15.99	1,379	+0.15(+0.95%)
Sep 09, 2011	16.07	16.07	15.80	15.84	7,845	-0.88(-5.26%)
Sep 08, 2011	16.55	16.86	16.42	16.72	8,375	+0.07(+0.42%)
Sep 07, 2011	16.53	16.72	16.53	16.65	17,902	+0.41(+2.52%)
Sep 06, 2011	16.00	16.24	15.95	16.24	7,223	-0.34(-2.04%)
Sep 02, 2011	16.49	16.68	16.38	16.58	5,025	-0.29(-1.72%)
Sep 01, 2011	17.00	17.03	16.85	16.87	10,685	-0.60(-3.45%)
Aug 31, 2011	17.37	17.49	17.36	17.47	17,136	+0.41(+2.40%)
Aug 30, 2011	16.81	17.10	16.81	17.06	26,754	+0.68(+4.15%)
Aug 29, 2011	16.61	16.61	16.25	16.38	52,013	-0.09(-0.55%)
Aug 26, 2011	16.24	16.52	16.17	16.47	4,228	+0.12(+0.73%)
Aug 25, 2011	16.26	16.35	16.12	16.35	21,354	+0.64(+4.07%)
Aug 24, 2011	15.89	15.94	15.71	15.71	4,290	-0.33(-2.04%)
Aug 23, 2011	15.75	16.04	15.72	16.04	24,253	+0.78(+5.09%)
Aug 22, 2011	15.48	15.48	15.26	15.26	3,420	-0.49(-3.11%)
Aug 19, 2011	15.74	15.92	15.73	15.75	9,743	+0.43(+2.81%)
Aug 18, 2011	15.94	15.95	15.29	15.32	4,604	-0.94(-5.78%)
Aug 17, 2011	16.27	16.44	16.24	16.26	6,282	+0.44(+2.78%)
Aug 16, 2011	15.86	15.99	15.62	15.82	2,187	-0.23(-1.43%)
Aug 15, 2011	15.97	16.05	15.84	16.05	6,110	+0.08(+0.50%)
Aug 12, 2011	16.40	16.40	15.85	15.97	9,576	-0.47(-2.86%)
Aug 11, 2011	15.93	16.64	15.70	16.44	45,731	+1.30(+8.59%)
Aug 10, 2011	16.00	16.14	15.14	15.14	27,787	-1.02(-6.31%)
Aug 09, 2011	16.37	16.16	14.89	16.16	21,075	+0.95(+6.25%)
Aug 08, 2011	16.37	16.46	15.15	15.21	33,775	-1.49(-8.95%)
Aug 05, 2011	17.55	17.66	16.43	16.70	63,932	-1.12(-6.31%)
Aug 04, 2011	18.35	18.35	17.76	17.83	43,474	-0.86(-4.60%)
Aug 03, 2011	18.92	18.92	18.56	18.69	10,597	-0.61(-3.16%)
Aug 02, 2011	19.34	19.52	19.27	19.30	10,076	-0.36(-1.83%)
Aug 01, 2011	20.18	20.21	19.53	19.66	22,358	-0.58(-2.88%)
Jul 29, 2011	19.91	20.24	19.91	20.24	3,283	-0.13(-0.62%)
Jul 28, 2011	20.27	20.37	20.21	20.37	6,995	+0.16(+0.79%)
Jul 27, 2011	20.40	20.40	20.17	20.21	7,160	-0.19(-0.93%)
Jul 26, 2011	20.22	20.46	20.20	20.40	52,148	+0.64(+3.24%)
Jul 25, 2011	19.67	19.82	19.67	19.76	8,566	+0.03(+0.15%)
Jul 22, 2011	19.72	19.73	19.72	19.73	2,000	+0.42(+2.18%)
Jul 21, 2011	19.26	19.39	19.22	19.31	14,923	-0.11(-0.57%)
Jul 20, 2011	19.50	19.52	19.41	19.42	15,519	-0.34(-1.72%)
Jul 19, 2011	19.66	19.83	19.63	19.76	56,128	+0.69(+3.62%)
Jul 18, 2011	18.74	19.07	18.73	19.07	38,200	+0.29(+1.54%)
Jul 15, 2011	18.71	18.78	18.62	18.78	3,000	+0.05(+0.27%)
Jul 14, 2011	18.61	18.77	18.55	18.73	6,225	-0.12(-0.66%)
Jul 13, 2011	18.65	18.92	18.64	18.85	1,850	+0.25(+1.37%)
Jul 12, 2011	18.29	18.63	18.29	18.60	11,119	+0.38(+2.09%)
Jul 11, 2011	18.38	18.55	18.15	18.22	6,500	-0.63(-3.34%)
Jul 08, 2011	18.87	18.93	18.63	18.85	7,075	-0.58(-2.99%)
Jul 07, 2011	19.17	19.50	19.17	19.43	19,929	+0.60(+3.19%)
Jul 06, 2011	18.76	18.99	18.76	18.83	14,800	-0.17(-0.89%)
Jul 05, 2011	18.70	19.10	18.70	19.00	59,835	+0.55(+2.98%)
Jul 01, 2011	18.00	18.56	18.00	18.45	16,628	+0.05(+0.27%)
Jun 30, 2011	18.30	18.50	18.30	18.40	8,401	+0.31(+1.71%)
Jun 29, 2011	17.86	18.17	17.75	18.09	16,146	+0.58(+3.31%)
Jun 28, 2011	17.46	17.55	17.46	17.51	7,150	+0.10(+0.57%)
Jun 27, 2011	17.16	17.41	17.16	17.41	8,390	+0.08(+0.46%)
Jun 24, 2011	17.34	17.34	17.18	17.33	5,283	+0.00(+0.00%)
Jun 23, 2011	17.11	17.33	16.99	17.33	20,785	-0.15(-0.84%)
Jun 22, 2011	17.41	17.52	17.41	17.48	1,840	+0.12(+0.67%)
Jun 21, 2011	17.47	17.50	17.17	17.36	6,950	+0.36(+2.12%)
Jun 20, 2011	17.03	17.08	17.00	17.00	58,624	-0.24(-1.39%)
Jun 17, 2011	17.56	17.56	17.18	17.24	13,255	-0.32(-1.82%)
Jun 16, 2011	17.31	17.56	17.21	17.56	8,369	-0.10(-0.57%)
Jun 15, 2011	17.97	18.04	17.59	17.66	15,644	-0.65(-3.55%)
Jun 14, 2011	17.93	18.35	17.93	18.31	25,209	+0.86(+4.93%)
Jun 13, 2011	17.48	17.51	17.40	17.45	22,833	-0.29(-1.63%)
Jun 10, 2011	17.95	17.97	17.67	17.74	19,553	-0.61(-3.32%)
Jun 09, 2011	18.15	18.42	18.15	18.35	12,300	-0.08(-0.43%)
Jun 08, 2011	18.30	18.44	18.17	18.43	9,000	-0.14(-0.76%)
Jun 07, 2011	18.47	18.66	18.46	18.57	7,825	+0.38(+2.10%)
Jun 06, 2011	18.50	18.58	18.18	18.19	16,276	-0.04(-0.22%)
Jun 03, 2011	17.75	18.23	17.75	18.23	8,577	+1.37(+8.13%)
May 24, 2011	16.93	17.11	16.78	16.86	14,917	+0.60(+3.70%)
May 23, 2011	16.34	16.41	16.22	16.26	23,685	-0.72(-4.25%)
May 20, 2011	16.98	17.20	16.94	16.98	5,381	+0.22(+1.31%)
May 19, 2011	17.21	17.26	16.69	16.76	4,250	-0.57(-3.29%)
May 18, 2011	17.00	17.49	17.00	17.33	17,823	+0.53(+3.15%)
May 17, 2011	16.58	16.81	16.29	16.80	27,463	+0.00(+0.00%)
May 16, 2011	16.77	16.87	16.60	16.80	23,884	-0.33(-1.93%)
May 13, 2011	17.25	17.36	16.84	17.13	17,031	-0.09(-0.52%)
May 12, 2011	16.90	17.35	16.76	17.22	24,135	+0.45(+2.68%)
May 11, 2011	17.35	17.35	16.73	16.77	26,860	-0.95(-5.36%)
May 10, 2011	17.75	17.92	17.43	17.72	30,410	-0.01(-0.06%)
May 09, 2011	17.43	17.73	17.21	17.73	16,501	+0.58(+3.38%)
May 06, 2011	17.16	17.57	17.08	17.15	27,616	+0.03(+0.18%)
May 05, 2011	17.93	17.93	16.92	17.12	71,845	-1.32(-7.16%)
May 04, 2011	18.94	18.94	18.33	18.44	44,193	-0.75(-3.91%)
May 03, 2011	19.00	19.50	19.00	19.19	12,290	+0.58(+3.12%)

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.