Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.80	11.88	11.79	11.82	8,395	+0.03(+0.27%)
Apr 27, 2012	11.82	11.82	11.79	11.79	3,775	-0.09(-0.73%)
Apr 26, 2012	11.87	11.88	11.67	11.88	5,229	+0.09(+0.73%)
Apr 25, 2012	11.88	11.88	11.79	11.79	1,526	-0.01(-0.07%)
Apr 24, 2012	11.51	11.80	11.51	11.80	12,859	+0.26(+2.28%)
Apr 23, 2012	11.58	11.58	11.47	11.53	2,150	-0.18(-1.58%)
Apr 20, 2012	11.47	11.72	11.47	11.72	3,904	+0.20(+1.71%)
Apr 19, 2012	11.59	11.59	11.51	11.52	1,948	+0.04(+0.34%)
Apr 18, 2012	11.49	11.51	11.47	11.48	6,536	-0.34(-2.86%)
Apr 17, 2012	11.47	11.82	11.47	11.82	547	+0.30(+2.59%)
Apr 16, 2012	11.58	11.74	11.47	11.52	6,612	-0.10(-0.82%)
Apr 13, 2012	11.60	11.62	11.48	11.62	385	-0.05(-0.43%)
Apr 12, 2012	11.67	11.67	11.67	11.67	890	-0.03(-0.24%)
Apr 11, 2012	11.58	11.73	11.49	11.69	2,931	+0.22(+1.92%)
Apr 10, 2012	11.47	11.62	11.47	11.47	3,219	-0.01(-0.07%)
Apr 09, 2012	11.72	11.74	11.48	11.48	2,239	-0.25(-2.16%)
Apr 05, 2012	11.79	11.82	11.72	11.74	3,104	-0.09(-0.79%)
Apr 04, 2012	11.86	11.88	11.79	11.83	2,866	-0.05(-0.40%)
Apr 03, 2012	11.82	11.95	11.79	11.88	3,413	+0.16(+1.34%)
Apr 02, 2012	11.91	11.99	11.72	11.72	10,119	-0.24(-2.02%)
Mar 30, 2012	12.02	12.10	11.74	11.96	11,151	+0.02(+0.18%)
Mar 29, 2012	11.87	11.94	11.79	11.94	2,290	-0.16(-1.30%)
Mar 28, 2012	11.67	12.18	11.67	12.10	5,168	+0.46(+3.92%)
Mar 27, 2012	11.48	11.69	11.46	11.64	6,065	+0.16(+1.44%)
Mar 26, 2012	11.78	11.99	11.47	11.47	11,658	-0.33(-2.80%)
Mar 23, 2012	11.93	12.07	11.80	11.80	10,528	-0.15(-1.23%)
Mar 22, 2012	12.06	12.06	11.79	11.95	20,657	-0.44(-3.57%)
Mar 21, 2012	12.66	12.66	12.39	12.39	16,582	-0.24(-1.93%)
Mar 20, 2012	12.71	12.72	12.64	12.64	5,363	-0.13(-0.99%)
Mar 19, 2012	12.87	12.87	12.71	12.76	6,450	-0.03(-0.25%)
Mar 16, 2012	12.74	12.94	12.70	12.79	3,342	+0.05(+0.39%)
Mar 15, 2012	12.76	12.80	12.69	12.74	1,736	-0.09(-0.70%)
Mar 14, 2012	12.77	12.83	12.68	12.83	8,538	+0.03(+0.25%)
Mar 13, 2012	12.75	12.92	12.66	12.80	3,814	-0.05(-0.37%)
Mar 12, 2012	12.88	12.93	12.85	12.85	23,761	-0.16(-1.21%)
Mar 09, 2012	13.15	13.15	12.96	13.01	8,695	-0.15(-1.14%)
Mar 08, 2012	13.04	13.23	13.04	13.16	1,973	+0.19(+1.46%)
Mar 07, 2012	13.04	13.10	12.97	12.97	6,421	-0.06(-0.48%)
Mar 06, 2012	13.11	13.25	13.03	13.03	1,844	-0.12(-0.90%)
Mar 05, 2012	13.30	13.30	13.09	13.15	2,842	-0.01(-0.06%)
Mar 02, 2012	13.09	13.16	13.09	13.16	4,919	-0.05(-0.39%)
Mar 01, 2012	13.35	13.35	13.12	13.21	2,941	-0.01(-0.07%)
Feb 29, 2012	13.12	13.28	13.12	13.22	4,161	-0.03(-0.19%)
Feb 28, 2012	13.35	13.35	13.09	13.24	2,112	+0.01(+0.06%)
Feb 27, 2012	13.35	13.36	13.11	13.24	2,071	-0.08(-0.59%)
Feb 24, 2012	13.48	13.51	13.31	13.31	715	+0.06(+0.47%)
Feb 23, 2012	13.04	13.51	13.03	13.25	19,688	+0.17(+1.26%)
Feb 22, 2012	13.19	13.28	13.03	13.09	8,046	-0.25(-1.89%)
Feb 21, 2012	13.34	13.55	13.34	13.34	3,752	-0.02(-0.12%)
Feb 17, 2012	13.40	13.48	13.07	13.35	7,766	-0.01(-0.06%)
Feb 16, 2012	12.97	13.55	12.97	13.36	19,674	+0.24(+1.86%)
Feb 15, 2012	13.01	13.12	12.96	13.12	22,183	+0.12(+0.91%)
Feb 14, 2012	13.06	13.12	13.00	13.00	6,361	-0.13(-0.96%)
Feb 13, 2012	12.97	13.12	12.97	13.12	5,855	+0.01(+0.06%)
Feb 10, 2012	13.18	13.27	13.09	13.12	1,867	-0.16(-1.24%)
Feb 09, 2012	13.08	13.28	13.06	13.28	7,085	+0.24(+1.81%)
Feb 08, 2012	13.12	13.23	12.98	13.05	11,268	-0.17(-1.31%)
Feb 07, 2012	13.22	13.22	13.22	13.22	381	+0.17(+1.26%)
Feb 06, 2012	13.02	13.36	12.97	13.05	3,063	+0.05(+0.42%)
Feb 03, 2012	13.19	13.59	12.97	13.00	5,102	-0.07(-0.54%)
Feb 02, 2012	13.09	13.12	12.85	13.07	17,392	-0.11(-0.83%)
Feb 01, 2012	13.36	13.36	13.05	13.18	2,689	-0.22(-1.64%)
Jan 31, 2012	13.42	13.42	12.89	13.40	6,386	+0.12(+0.89%)
Jan 30, 2012	13.04	13.59	13.01	13.28	11,461	+0.38(+2.92%)
Jan 27, 2012	12.89	13.04	12.88	12.90	1,669	-0.13(-1.02%)
Jan 26, 2012	12.92	13.05	12.83	13.04	3,364	-0.01(-0.06%)
Jan 25, 2012	12.86	13.05	12.86	13.05	2,957	+0.51(+4.07%)
Jan 24, 2012	12.59	12.76	12.54	12.54	2,420	-0.05(-0.37%)
Jan 23, 2012	12.74	12.77	12.57	12.58	6,564	-0.17(-1.36%)
Jan 20, 2012	12.74	12.81	12.26	12.76	7,218	-0.02(-0.12%)
Jan 19, 2012	12.85	12.91	12.73	12.77	2,024	-0.13(-0.97%)
Jan 18, 2012	12.77	12.93	12.75	12.90	1,828	+0.13(+0.98%)
Jan 17, 2012	12.93	12.93	12.77	12.77	1,259	+0.04(+0.31%)
Jan 13, 2012	12.81	12.93	12.73	12.73	2,235	-0.15(-1.16%)
Jan 12, 2012	12.89	12.89	12.88	12.88	1,272	-0.02(-0.18%)
Jan 11, 2012	12.54	12.91	12.54	12.90	1,160	+0.33(+2.63%)
Jan 10, 2012	12.89	12.89	12.57	12.57	890	-0.44(-3.38%)
Jan 09, 2012	13.11	13.11	12.97	13.02	2,042	-0.10(-0.78%)
Jan 06, 2012	13.12	13.12	13.12	13.12	223	+0.08(+0.60%)
Jan 05, 2012	12.90	13.12	12.90	13.04	4,281	+0.08(+0.61%)
Jan 04, 2012	12.91	12.96	12.85	12.96	3,343	+0.26(+2.04%)
Dec 30, 2011	12.62	12.72	12.44	12.70	1,931	+0.02(+0.19%)
Dec 29, 2011	12.77	12.80	12.65	12.68	1,442	-0.05(-0.37%)
Dec 28, 2011	12.69	12.72	12.69	12.72	1,526	+0.05(+0.43%)
Dec 27, 2011	12.57	12.77	12.57	12.67	12,410	+0.25(+2.03%)
Dec 23, 2011	12.64	12.69	12.42	12.42	4,251	-0.13(-1.06%)
Dec 21, 2011	12.38	12.55	11.89	12.55	28,092	+0.26(+2.11%)
Dec 20, 2011	12.54	12.54	12.28	12.29	4,098	-0.17(-1.39%)
Dec 19, 2011	12.46	12.46	12.46	12.46	254	+0.02(+0.19%)
Dec 16, 2011	12.27	12.44	12.27	12.44	5,022	+0.00(+0.00%)
Dec 15, 2011	12.44	12.44	12.38	12.44	4,478	+0.00(+0.00%)
Dec 14, 2011	12.77	12.87	12.10	12.44	27,044	-0.33(-2.58%)
Dec 13, 2011	13.00	13.63	12.77	12.77	12,046	-0.22(-1.70%)
Dec 12, 2011	13.07	13.64	12.99	12.99	729	-0.29(-2.18%)
Dec 09, 2011	13.28	13.28	13.28	13.28	381	+0.01(+0.06%)
Dec 08, 2011	13.72	13.72	13.27	13.27	3,160	-0.48(-3.49%)
Dec 07, 2011	13.69	13.75	13.69	13.75	2,861	+0.09(+0.63%)
Dec 06, 2011	13.26	13.98	13.26	13.67	8,561	+0.35(+2.60%)
Dec 05, 2011	12.97	13.32	12.97	13.32	9,955	+0.51(+3.99%)
Dec 02, 2011	13.02	13.13	12.79	12.81	8,396	-0.21(-1.63%)
Dec 01, 2011	12.91	13.05	12.91	13.02	3,944	-0.02(-0.18%)
Nov 30, 2011	13.05	13.09	12.74	13.05	9,878	+0.25(+1.97%)
Nov 29, 2011	12.65	12.90	12.65	12.79	5,343	+0.11(+0.87%)
Nov 28, 2011	12.64	12.82	12.64	12.68	3,729	+0.06(+0.44%)
Nov 25, 2011	12.66	12.66	12.63	12.63	254	-0.08(-0.62%)
Nov 23, 2011	12.71	12.71	12.63	12.71	1,809	+0.06(+0.50%)
Nov 22, 2011	12.65	12.65	12.65	12.65	127	-0.13(-0.99%)
Nov 21, 2011	12.73	12.77	12.57	12.77	3,379	+0.04(+0.31%)
Nov 18, 2011	12.79	12.81	12.73	12.73	1,582	-0.08(-0.61%)
Nov 16, 2011	13.20	12.81	12.81	12.81	1,017	-0.42(-3.21%)
Nov 15, 2011	12.68	13.24	12.68	13.24	4,203	+0.55(+4.34%)
Nov 14, 2011	12.59	12.68	12.59	12.68	800	+0.09(+0.75%)
Nov 11, 2011	12.85	12.97	12.59	12.59	2,188	-0.14(-1.11%)
Nov 10, 2011	12.73	12.73	12.73	12.73	127	+0.16(+1.25%)
Nov 09, 2011	12.87	12.87	12.57	12.57	5,084	-0.17(-1.30%)
Nov 08, 2011	12.84	13.04	12.61	12.74	1,687	+0.16(+1.25%)
Nov 07, 2011	12.79	13.34	12.57	12.58	5,810	-0.03(-0.25%)
Nov 04, 2011	12.82	12.82	12.57	12.61	3,070	-0.35(-2.73%)
Nov 03, 2011	12.97	12.97	12.97	12.97	254	+0.00(+0.00%)
Nov 02, 2011	12.65	13.28	12.65	12.97	4,485	+0.08(+0.61%)
Nov 01, 2011	12.70	13.24	12.58	12.89	3,147	-0.12(-0.91%)
Oct 31, 2011	13.24	13.28	12.46	13.01	31,781	+0.04(+0.30%)
Oct 28, 2011	12.77	13.16	12.12	12.97	7,557	+0.12(+0.92%)
Oct 27, 2011	13.35	13.35	12.85	12.85	7,023	-0.03(-0.24%)
Oct 26, 2011	12.14	12.93	12.13	12.88	9,586	+0.74(+6.08%)
Oct 25, 2011	12.28	12.28	12.13	12.14	1,444	-0.10(-0.83%)
Oct 24, 2011	12.32	12.33	11.71	12.24	6,153	+0.26(+2.16%)
Oct 21, 2011	11.83	12.39	11.80	11.99	2,341	-0.40(-3.24%)
Oct 20, 2011	11.98	12.39	11.80	12.39	1,654	+0.64(+5.42%)
Oct 19, 2011	11.73	11.94	11.73	11.75	4,828	-0.13(-1.06%)
Oct 18, 2011	11.96	12.23	11.79	11.88	8,794	+0.12(+1.00%)
Oct 17, 2011	11.82	11.82	11.71	11.76	2,878	+0.01(+0.07%)
Oct 14, 2011	12.10	12.13	11.64	11.75	10,175	-0.05(-0.40%)
Oct 13, 2011	12.15	12.15	11.62	11.80	2,705	-0.26(-2.15%)
Oct 12, 2011	12.17	12.17	11.60	12.06	3,178	+0.09(+0.76%)
Oct 11, 2011	12.17	12.17	11.58	11.97	636	+0.19(+1.64%)
Oct 10, 2011	11.79	12.12	11.66	11.77	3,972	-0.02(-0.13%)
Oct 06, 2011	11.79	11.79	11.79	11.79	3,308	+0.00(+0.00%)
Oct 05, 2011	12.10	12.10	11.79	11.79	1,654	-0.11(-0.90%)
Oct 04, 2011	12.18	12.18	11.80	11.90	4,390	-0.29(-2.34%)
Oct 03, 2011	12.18	12.18	12.18	12.18	482	-0.20(-1.59%)
Sep 30, 2011	12.23	12.55	11.79	12.38	1,673	+0.37(+3.08%)
Sep 29, 2011	12.57	12.57	12.01	12.01	260	-0.40(-3.21%)
Sep 27, 2011	12.39	12.41	12.41	12.41	2,417	+0.01(+0.10%)
Sep 26, 2011	12.53	12.62	12.39	12.39	3,459	-0.06(-0.49%)
Sep 23, 2011	12.38	12.47	12.38	12.46	1,375	+0.07(+0.56%)
Sep 22, 2011	12.38	12.65	12.38	12.39	3,714	-0.13(-1.00%)
Sep 21, 2011	12.55	12.55	12.42	12.51	1,048	-0.13(-1.06%)
Sep 20, 2011	12.57	12.77	12.11	12.65	1,526	+0.15(+1.19%)
Sep 19, 2011	12.21	12.50	11.95	12.50	7,230	+0.12(+0.95%)
Sep 16, 2011	12.42	12.55	12.30	12.38	2,276	-0.17(-1.38%)
Sep 15, 2011	12.46	12.55	12.38	12.55	1,491	+0.13(+1.08%)
Sep 14, 2011	12.22	12.42	12.18	12.42	763	+0.09(+0.70%)
Sep 13, 2011	12.47	12.47	12.18	12.33	5,754	-0.08(-0.62%)
Sep 12, 2011	12.21	12.41	12.21	12.41	1,332	+0.03(+0.24%)
Sep 09, 2011	12.18	12.39	12.18	12.38	7,389	+0.00(+0.00%)
Sep 08, 2011	12.51	12.57	12.18	12.38	11,817	-0.21(-1.69%)
Sep 07, 2011	12.75	12.87	12.57	12.59	2,066	-0.03(-0.25%)
Sep 06, 2011	12.57	12.62	12.38	12.62	2,631	-0.32(-2.49%)
Sep 02, 2011	12.79	12.95	12.79	12.94	381	-0.02(-0.12%)
Sep 01, 2011	12.96	12.96	12.66	12.96	7,854	-0.09(-0.72%)
Aug 31, 2011	13.09	13.15	12.79	13.05	8,489	+0.00(+0.00%)
Aug 30, 2011	12.85	13.06	12.81	13.05	2,799	+0.15(+1.16%)
Aug 29, 2011	12.92	12.97	12.57	12.90	7,402	+0.21(+1.67%)
Aug 26, 2011	12.58	12.69	12.35	12.69	1,436	-0.05(-0.37%)
Aug 25, 2011	12.39	12.88	12.39	12.74	9,334	+0.28(+2.27%)
Aug 24, 2011	12.43	12.46	12.43	12.46	318	-0.19(-1.49%)
Aug 23, 2011	12.83	12.85	12.22	12.65	28,119	-0.09(-0.68%)
Aug 22, 2011	12.93	12.93	12.23	12.73	8,353	+0.06(+0.50%)
Aug 19, 2011	12.86	13.18	12.67	12.67	2,481	-0.11(-0.86%)
Aug 18, 2011	13.55	13.80	12.78	12.78	8,784	-0.81(-5.96%)
Aug 17, 2011	13.87	13.89	13.59	13.59	9,050	-0.28(-2.04%)
Aug 16, 2011	13.75	13.87	13.75	13.87	3,537	+0.13(+0.92%)
Aug 15, 2011	13.84	13.84	13.65	13.75	10,352	+0.11(+0.81%)
Aug 12, 2011	13.05	13.64	13.04	13.64	2,481	+0.64(+4.96%)
Aug 11, 2011	12.73	13.12	12.73	12.99	8,243	+0.22(+1.72%)
Aug 10, 2011	12.45	12.94	12.45	12.77	8,438	+0.32(+2.59%)
Aug 09, 2011	12.68	12.68	12.00	12.45	5,415	+0.07(+0.57%)
Aug 08, 2011	12.76	12.88	11.95	12.38	39,634	-0.35(-2.78%)
Aug 05, 2011	13.27	13.27	12.60	12.73	7,168	-0.47(-3.57%)
Aug 04, 2011	13.42	13.42	13.20	13.20	11,228	-0.13(-0.94%)
Aug 03, 2011	12.96	13.37	12.96	13.33	7,290	+0.35(+2.66%)
Aug 02, 2011	13.23	13.38	12.96	12.98	5,452	-0.42(-3.11%)
Aug 01, 2011	13.12	13.40	12.98	13.40	11,756	+0.04(+0.29%)
Jul 29, 2011	13.33	13.49	13.17	13.36	4,758	-0.08(-0.58%)
Jul 28, 2011	13.07	13.51	12.88	13.44	22,078	+0.15(+1.12%)
Jul 27, 2011	13.28	13.36	13.11	13.29	13,587	+0.01(+0.06%)
Jul 26, 2011	13.26	13.33	13.16	13.28	22,253	-0.12(-0.88%)
Jul 25, 2011	13.47	13.48	13.16	13.40	5,434	+0.04(+0.29%)
Jul 22, 2011	13.36	13.52	13.27	13.36	1,274	-0.01(-0.08%)
Jul 21, 2011	13.34	13.47	13.34	13.37	5,014	-0.07(-0.50%)
Jul 20, 2011	13.34	13.44	13.26	13.44	1,832	-0.03(-0.23%)
Jul 19, 2011	13.27	13.54	13.27	13.47	6,066	+0.21(+1.60%)
Jul 18, 2011	13.29	13.38	12.95	13.26	7,753	-0.06(-0.47%)
Jul 15, 2011	13.17	13.59	13.17	13.32	13,032	-0.13(-0.97%)
Jul 14, 2011	13.31	13.45	13.28	13.45	10,713	+0.01(+0.10%)
Jul 13, 2011	13.38	13.52	13.38	13.44	1,590	+0.10(+0.77%)
Jul 12, 2011	13.05	13.34	12.98	13.34	7,124	+0.27(+2.11%)
Jul 11, 2011	13.02	13.36	12.60	13.06	28,489	-0.10(-0.77%)
Jul 08, 2011	13.31	13.31	13.13	13.16	30,276	-0.14(-1.06%)
Jul 07, 2011	13.60	13.60	13.08	13.31	29,432	-0.23(-1.68%)
Jul 06, 2011	13.59	13.60	13.14	13.53	17,566	-0.03(-0.23%)
Jul 05, 2011	13.52	13.64	13.32	13.57	9,844	+0.01(+0.09%)
Jul 01, 2011	13.44	13.64	13.12	13.55	16,643	+0.07(+0.55%)
Jun 30, 2011	13.42	13.65	13.36	13.48	8,270	+0.12(+0.88%)
Jun 29, 2011	13.02	13.49	12.98	13.36	22,699	+0.14(+1.07%)
Jun 28, 2011	13.35	13.35	12.97	13.22	15,489	-0.19(-1.41%)
Jun 27, 2011	12.74	13.64	12.21	13.41	61,508	-1.31(-8.92%)
Jun 24, 2011	13.52	15.33	13.37	14.72	21,719	+1.41(+10.63%)
Jun 23, 2011	13.39	13.60	13.28	13.31	9,105	-0.02(-0.18%)
Jun 22, 2011	12.91	13.60	12.91	13.33	10,350	+0.42(+3.29%)
Jun 21, 2011	12.99	12.99	12.57	12.90	20,453	-0.15(-1.14%)
Jun 20, 2011	13.05	13.15	13.05	13.05	12,555	-0.10(-0.78%)
Jun 17, 2011	13.24	13.34	12.99	13.16	15,847	-0.13(-1.01%)
Jun 16, 2011	12.99	13.29	12.99	13.29	13,595	-0.03(-0.24%)
Jun 15, 2011	14.14	14.14	12.98	13.32	56,282	-1.72(-11.44%)
Jun 14, 2011	14.98	15.12	14.94	15.04	3,753	+0.07(+0.47%)
Jun 13, 2011	15.10	15.25	14.84	14.97	11,317	-0.09(-0.63%)
Jun 10, 2011	15.09	15.24	15.02	15.07	6,220	+0.08(+0.52%)
Jun 09, 2011	15.16	15.28	14.96	14.99	8,904	-0.05(-0.31%)
Jun 08, 2011	15.01	15.17	14.56	15.03	16,898	-0.01(-0.05%)
Jun 07, 2011	15.25	15.38	14.70	15.04	19,919	-0.50(-3.19%)
Jun 06, 2011	16.32	16.42	14.89	15.54	35,327	-0.88(-5.36%)
Jun 03, 2011	16.86	16.86	16.35	16.42	14,754	-1.34(-7.57%)
May 24, 2011	17.71	17.82	17.71	17.76	6,749	+0.02(+0.09%)
May 23, 2011	17.74	17.82	17.68	17.75	17,160	-0.08(-0.44%)
May 20, 2011	17.75	17.83	17.68	17.82	7,298	+0.05(+0.27%)
May 19, 2011	17.71	17.87	17.68	17.78	6,272	-0.06(-0.36%)
May 18, 2011	17.84	17.88	17.63	17.84	8,250	-0.05(-0.26%)
May 17, 2011	17.87	17.90	17.66	17.89	16,565	+0.02(+0.09%)
May 16, 2011	17.79	17.88	17.61	17.87	31,301	+0.21(+1.20%)
May 13, 2011	17.64	17.83	17.55	17.66	24,414	+0.09(+0.54%)
May 12, 2011	17.54	17.71	17.38	17.57	12,087	+0.16(+0.95%)
May 11, 2011	17.95	17.95	17.29	17.40	24,302	-0.25(-1.42%)
May 10, 2011	17.30	17.89	17.30	17.65	37,859	+0.65(+3.82%)
May 09, 2011	16.50	17.27	16.39	17.00	73,930	+1.54(+9.98%)
May 06, 2011	15.07	15.46	15.07	15.46	13,021	+0.18(+1.18%)
May 05, 2011	15.36	15.44	14.93	15.28	19,032	+0.07(+0.47%)
May 04, 2011	15.09	15.48	14.93	15.21	7,893	+0.02(+0.10%)
May 03, 2011	15.33	15.47	15.09	15.19	4,709	-0.31(-1.98%)

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.