Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.41	14.52	14.36	14.42	22,807	+0.03(+0.23%)
Apr 27, 2012	14.31	14.51	14.20	14.39	10,277	+0.12(+0.88%)
Apr 26, 2012	14.33	14.44	14.26	14.26	29,639	-0.07(-0.46%)
Apr 25, 2012	14.54	14.54	14.10	14.33	12,103	-0.20(-1.36%)
Apr 24, 2012	14.42	14.56	14.42	14.52	9,224	+0.04(+0.27%)
Apr 23, 2012	14.43	14.49	14.35	14.49	4,528	-0.06(-0.41%)
Apr 20, 2012	14.55	14.56	14.48	14.54	2,592	+0.09(+0.59%)
Apr 19, 2012	14.55	14.56	14.31	14.46	8,414	-0.03(-0.18%)
Apr 18, 2012	14.36	14.51	14.36	14.49	12,745	-0.05(-0.36%)
Apr 17, 2012	14.50	14.60	14.50	14.54	11,555	-0.02(-0.14%)
Apr 16, 2012	14.06	14.56	14.06	14.56	17,821	+0.11(+0.73%)
Apr 13, 2012	14.36	14.46	13.72	14.45	7,151	+0.08(+0.55%)
Apr 12, 2012	14.39	14.46	13.87	14.37	18,247	-0.01(-0.09%)
Apr 11, 2012	14.40	14.45	14.22	14.39	5,730	+0.09(+0.64%)
Apr 10, 2012	14.33	14.33	14.03	14.29	3,015	-0.01(-0.05%)
Apr 09, 2012	14.32	14.32	14.10	14.30	4,588	-0.14(-0.96%)
Apr 05, 2012	14.42	14.44	13.91	14.44	12,155	+0.10(+0.69%)
Apr 04, 2012	14.27	14.40	14.14	14.34	1,821	-0.01(-0.09%)
Apr 03, 2012	14.16	14.45	14.10	14.35	10,748	+0.28(+1.96%)
Apr 02, 2012	14.13	14.13	13.85	14.08	5,719	-0.07(-0.46%)
Mar 30, 2012	13.82	14.27	13.81	14.14	6,816	+0.09(+0.65%)
Mar 29, 2012	14.21	14.21	13.82	14.05	2,385	-0.26(-1.79%)
Mar 28, 2012	14.45	14.45	14.30	14.31	4,868	-0.24(-1.67%)
Mar 27, 2012	14.33	14.55	14.22	14.55	5,600	+0.17(+1.19%)
Mar 26, 2012	14.05	14.39	13.71	14.38	6,356	+0.05(+0.32%)
Mar 23, 2012	14.39	14.40	14.33	14.33	3,955	-0.06(-0.41%)
Mar 22, 2012	14.39	14.62	14.06	14.39	9,603	-0.16(-1.08%)
Mar 21, 2012	13.92	14.55	13.92	14.55	6,677	+0.64(+4.58%)
Mar 20, 2012	13.89	13.93	13.74	13.91	13,771	+0.18(+1.34%)
Mar 19, 2012	13.65	13.80	13.65	13.73	3,406	+0.03(+0.19%)
Mar 16, 2012	13.70	13.80	13.64	13.70	11,682	+0.07(+0.48%)
Mar 15, 2012	13.64	13.64	13.64	13.64	483	+0.03(+0.19%)
Mar 14, 2012	13.62	13.73	13.47	13.61	4,138	-0.03(-0.19%)
Mar 13, 2012	13.66	13.67	13.49	13.64	7,009	-0.03(-0.24%)
Mar 12, 2012	13.62	13.70	13.62	13.67	1,369	+0.05(+0.34%)
Mar 09, 2012	13.63	13.63	13.47	13.62	6,986	+0.11(+0.78%)
Mar 08, 2012	13.47	13.65	13.47	13.52	1,608	+0.03(+0.24%)
Mar 07, 2012	13.32	13.53	13.22	13.49	5,991	+0.30(+2.24%)
Mar 06, 2012	13.51	13.59	13.14	13.19	6,280	-0.38(-2.81%)
Mar 05, 2012	13.38	13.64	13.38	13.57	4,887	+0.18(+1.37%)
Mar 02, 2012	13.35	13.39	13.21	13.39	5,862	+0.20(+1.48%)
Mar 01, 2012	13.04	13.25	13.04	13.19	12,772	+0.13(+1.00%)
Feb 29, 2012	13.07	13.11	13.02	13.06	10,610	-0.06(-0.45%)
Feb 28, 2012	13.06	13.13	13.03	13.12	54,072	-0.01(-0.05%)
Feb 27, 2012	13.03	13.13	13.03	13.13	9,361	+0.07(+0.50%)
Feb 24, 2012	13.02	13.06	13.02	13.06	1,684	+0.03(+0.25%)
Feb 23, 2012	13.05	13.06	12.99	13.03	4,683	-0.03(-0.25%)
Feb 22, 2012	12.94	13.08	12.90	13.06	56,754	+0.06(+0.45%)
Feb 21, 2012	13.04	13.08	12.94	13.00	55,828	-0.07(-0.55%)
Feb 17, 2012	13.06	13.13	13.00	13.08	29,845	+0.02(+0.15%)
Feb 16, 2012	13.02	13.11	13.01	13.06	8,843	-0.03(-0.20%)
Feb 15, 2012	12.92	13.08	12.92	13.08	8,970	+0.02(+0.15%)
Feb 14, 2012	12.98	13.07	12.98	13.06	6,057	+0.01(+0.05%)
Feb 13, 2012	13.13	13.21	13.06	13.06	6,164	+0.01(+0.05%)
Feb 10, 2012	13.06	13.06	12.90	13.05	11,007	-0.01(-0.10%)
Feb 09, 2012	13.12	13.12	13.04	13.06	9,074	+0.06(+0.43%)
Feb 08, 2012	13.10	13.10	12.93	13.01	2,158	-0.10(-0.77%)
Feb 07, 2012	13.11	13.11	13.11	13.11	457	+0.11(+0.85%)
Feb 06, 2012	13.10	13.11	13.00	13.00	2,607	-0.05(-0.35%)
Feb 03, 2012	13.10	13.10	13.02	13.04	4,838	-0.07(-0.50%)
Feb 02, 2012	12.94	13.12	12.94	13.11	8,329	+0.11(+0.84%)
Feb 01, 2012	13.10	13.10	13.00	13.00	4,815	-0.12(-0.94%)
Jan 31, 2012	13.16	13.16	12.93	13.12	14,400	+0.06(+0.45%)
Jan 30, 2012	12.93	13.06	12.89	13.06	5,960	+0.01(+0.05%)
Jan 27, 2012	12.93	13.06	12.93	13.06	11,864	+0.10(+0.81%)
Jan 26, 2012	12.86	12.97	12.83	12.95	23,269	+0.02(+0.15%)
Jan 25, 2012	12.46	12.93	12.46	12.93	36,986	+0.43(+3.45%)
Jan 24, 2012	12.31	12.50	11.92	12.50	7,441	+0.25(+2.08%)
Jan 23, 2012	12.20	12.45	11.92	12.25	7,684	-0.01(-0.11%)
Jan 20, 2012	12.49	12.49	11.95	12.26	1,226	-0.15(-1.21%)
Jan 19, 2012	12.34	12.61	12.10	12.41	2,602	+0.05(+0.42%)
Jan 18, 2012	12.25	12.36	12.25	12.36	947	+0.10(+0.85%)
Jan 17, 2012	11.95	12.25	11.95	12.25	7,433	+0.39(+3.25%)
Jan 13, 2012	11.63	12.02	11.63	11.87	7,961	-0.06(-0.49%)
Jan 12, 2012	12.41	12.41	11.80	11.93	9,806	-0.49(-3.95%)
Jan 11, 2012	12.42	12.44	12.10	12.42	1,883	-0.06(-0.47%)
Jan 10, 2012	12.05	12.62	11.71	12.47	7,598	+0.48(+3.97%)
Jan 09, 2012	11.81	12.05	11.57	12.00	5,343	+0.14(+1.21%)
Jan 06, 2012	11.97	12.00	11.77	11.85	4,306	-0.07(-0.55%)
Jan 05, 2012	11.62	11.99	11.62	11.92	9,033	+0.24(+2.07%)
Jan 04, 2012	11.62	11.68	11.50	11.68	8,437	+0.24(+2.11%)
Dec 30, 2011	11.33	11.53	11.33	11.44	9,567	+0.05(+0.40%)
Dec 29, 2011	11.49	11.64	11.28	11.39	85,904	-0.06(-0.51%)
Dec 28, 2011	11.41	11.63	11.39	11.45	29,309	+0.11(+0.98%)
Dec 27, 2011	11.69	11.70	11.34	11.34	7,660	-0.35(-2.96%)
Dec 23, 2011	11.40	11.68	11.40	11.68	3,368	+0.34(+2.99%)
Dec 21, 2011	11.23	11.34	11.17	11.34	15,782	+0.12(+1.05%)
Dec 20, 2011	11.18	11.23	11.10	11.23	16,918	+0.16(+1.42%)
Dec 19, 2011	11.10	11.12	11.07	11.07	8,145	-0.03(-0.24%)
Dec 16, 2011	11.33	11.33	11.10	11.10	12,605	-0.07(-0.64%)
Dec 15, 2011	11.29	11.29	11.17	11.17	2,691	-0.12(-1.10%)
Dec 14, 2011	11.49	11.49	11.29	11.29	2,192	-0.14(-1.20%)
Dec 13, 2011	11.57	11.57	11.43	11.43	3,835	+0.00(+0.00%)
Dec 12, 2011	11.53	11.57	11.43	11.43	4,826	-0.16(-1.41%)
Dec 09, 2011	11.55	11.59	11.53	11.59	2,899	+0.09(+0.74%)
Dec 08, 2011	11.65	11.65	11.51	11.51	3,546	-0.10(-0.90%)
Dec 07, 2011	11.78	11.78	11.59	11.61	5,551	-0.14(-1.22%)
Dec 06, 2011	11.85	11.85	11.74	11.76	2,774	+0.02(+0.17%)
Dec 05, 2011	11.74	11.74	11.74	11.74	154	-0.12(-0.99%)
Dec 02, 2011	11.88	11.88	11.74	11.85	1,079	+0.08(+0.72%)
Dec 01, 2011	11.83	11.83	11.71	11.77	3,358	-0.12(-1.04%)
Nov 30, 2011	11.86	11.94	11.86	11.89	40,455	+0.11(+0.94%)
Nov 29, 2011	11.77	11.81	11.77	11.78	1,765	-0.06(-0.50%)
Nov 28, 2011	11.96	11.96	11.84	11.84	3,084	-0.03(-0.22%)
Nov 25, 2011	11.68	11.89	11.68	11.87	2,159	-0.11(-0.92%)
Nov 23, 2011	11.85	11.98	11.83	11.98	2,775	+0.01(+0.11%)
Nov 22, 2011	12.10	12.10	11.96	11.96	1,028	-0.05(-0.40%)
Nov 21, 2011	12.13	12.13	11.96	12.01	2,842	-0.13(-1.10%)
Nov 18, 2011	11.96	12.15	12.06	12.15	1,079	+0.18(+1.52%)
Nov 17, 2011	11.99	12.00	11.85	11.96	3,855	+0.03(+0.27%)
Nov 16, 2011	12.18	12.31	11.68	11.93	45,626	-0.32(-2.65%)
Nov 15, 2011	12.26	12.26	12.26	12.26	154	-0.06(-0.47%)
Nov 14, 2011	12.24	12.40	12.19	12.31	4,085	-0.02(-0.16%)
Nov 11, 2011	12.22	12.33	12.22	12.33	1,696	+0.11(+0.90%)
Nov 10, 2011	12.23	12.33	12.20	12.22	8,244	-0.04(-0.32%)
Nov 09, 2011	12.33	12.33	12.26	12.26	2,044	-0.16(-1.25%)
Nov 08, 2011	12.26	12.43	12.22	12.42	3,076	+0.15(+1.22%)
Nov 07, 2011	12.27	12.27	12.27	12.27	158	-0.12(-0.94%)
Nov 04, 2011	12.19	12.46	12.19	12.39	2,555	+0.03(+0.21%)
Nov 03, 2011	12.24	12.51	12.23	12.36	1,821	-0.07(-0.57%)
Nov 02, 2011	12.44	12.46	12.41	12.43	3,607	+0.08(+0.63%)
Nov 01, 2011	12.31	12.35	12.27	12.35	3,394	+0.06(+0.53%)
Oct 31, 2011	12.46	12.46	12.29	12.29	1,836	-0.11(-0.89%)
Oct 28, 2011	12.40	12.40	12.40	12.40	2,313	+0.13(+1.06%)
Oct 27, 2011	12.44	12.48	12.27	12.27	3,614	-0.19(-1.51%)
Oct 26, 2011	12.55	12.55	12.42	12.46	1,156	+0.19(+1.53%)
Oct 25, 2011	12.45	12.46	12.27	12.27	4,518	-0.18(-1.46%)
Oct 24, 2011	12.48	12.51	12.35	12.45	7,245	-0.04(-0.31%)
Oct 21, 2011	12.33	12.53	12.33	12.49	3,474	+0.01(+0.05%)
Oct 20, 2011	12.32	12.48	12.32	12.48	12,918	+0.15(+1.21%)
Oct 19, 2011	12.32	12.33	12.32	12.33	4,163	-0.06(-0.52%)
Oct 18, 2011	12.45	12.45	12.26	12.40	6,477	-0.05(-0.42%)
Oct 17, 2011	12.40	12.45	12.31	12.45	7,046	+0.16(+1.32%)
Oct 14, 2011	12.14	12.42	12.13	12.29	6,458	+0.01(+0.11%)
Oct 12, 2011	12.27	12.27	12.27	12.27	4,163	-0.07(-0.58%)
Oct 11, 2011	12.27	12.48	12.18	12.35	6,168	-0.14(-1.09%)
Oct 10, 2011	12.47	12.48	12.45	12.48	616	+0.17(+1.34%)
Oct 07, 2011	12.34	12.51	12.22	12.32	2,560	-0.04(-0.29%)
Oct 06, 2011	12.37	12.39	12.31	12.35	2,189	+0.03(+0.26%)
Oct 05, 2011	12.40	12.40	12.22	12.32	5,143	-0.13(-1.04%)
Oct 04, 2011	12.13	12.51	12.13	12.45	2,390	-0.03(-0.26%)
Oct 03, 2011	12.45	12.48	12.29	12.48	7,501	-0.06(-0.52%)
Sep 30, 2011	12.26	12.55	12.26	12.55	6,597	+0.02(+0.16%)
Sep 29, 2011	12.53	12.53	12.31	12.53	3,238	+0.05(+0.42%)
Sep 28, 2011	12.27	12.53	12.27	12.48	1,387	+0.16(+1.26%)
Sep 27, 2011	12.39	12.39	12.11	12.32	4,934	+0.21(+1.73%)
Sep 26, 2011	12.25	12.25	12.11	12.11	1,696	-0.30(-2.42%)
Sep 23, 2011	12.49	12.49	12.38	12.41	462	+0.12(+1.00%)
Sep 22, 2011	12.23	12.32	12.23	12.29	7,225	-0.10(-0.79%)
Sep 21, 2011	12.42	12.43	12.39	12.39	1,164	+0.06(+0.53%)
Sep 20, 2011	12.50	12.52	12.32	12.32	2,168	-0.18(-1.45%)
Sep 19, 2011	12.28	12.51	12.28	12.50	2,259	+0.12(+0.99%)
Sep 16, 2011	12.53	12.53	12.29	12.38	6,725	+0.03(+0.21%)
Sep 15, 2011	12.35	12.35	12.35	12.35	1,542	+0.02(+0.20%)
Sep 14, 2011	12.31	12.33	12.29	12.33	3,190	+0.07(+0.54%)
Sep 13, 2011	12.16	12.31	12.16	12.26	4,934	-0.04(-0.32%)
Sep 12, 2011	12.52	12.52	12.30	12.30	493	+0.10(+0.80%)
Sep 09, 2011	12.44	12.44	12.20	12.20	675	-0.12(-1.00%)
Sep 08, 2011	12.33	12.33	12.33	12.33	154	-0.09(-0.73%)
Sep 07, 2011	12.46	12.50	12.40	12.42	3,423	-0.23(-1.79%)
Sep 06, 2011	12.47	12.64	12.46	12.64	23,228	+0.18(+1.45%)
Sep 02, 2011	12.50	12.50	12.46	12.46	1,141	-0.01(-0.09%)
Sep 01, 2011	12.49	12.62	12.34	12.48	2,401	-0.01(-0.10%)
Aug 31, 2011	12.56	12.62	12.37	12.49	4,646	+0.08(+0.68%)
Aug 30, 2011	12.49	12.49	12.38	12.40	931	-0.10(-0.77%)
Aug 29, 2011	12.51	12.59	12.50	12.50	2,187	-0.03(-0.21%)
Aug 26, 2011	12.64	12.64	12.53	12.53	2,960	-0.15(-1.22%)
Aug 25, 2011	12.28	12.69	12.28	12.68	4,078	+0.06(+0.46%)
Aug 24, 2011	12.50	12.62	12.49	12.62	1,242	+0.13(+1.03%)
Aug 23, 2011	12.48	12.50	12.43	12.50	4,623	+0.06(+0.52%)
Aug 22, 2011	12.30	12.50	12.24	12.43	13,364	+0.21(+1.69%)
Aug 19, 2011	12.35	12.35	12.22	12.22	1,097	-0.15(-1.25%)
Aug 18, 2011	12.26	12.38	12.11	12.38	3,415	+0.00(+0.00%)
Aug 17, 2011	12.47	12.47	12.31	12.38	2,328	-0.01(-0.10%)
Aug 16, 2011	12.49	12.61	12.30	12.39	6,267	+0.09(+0.73%)
Aug 15, 2011	12.39	12.60	12.30	12.30	7,682	+0.06(+0.47%)
Aug 12, 2011	12.40	12.46	12.24	12.24	6,517	-0.22(-1.76%)
Aug 11, 2011	12.50	12.50	12.08	12.46	5,181	-0.08(-0.67%)
Aug 10, 2011	12.28	12.55	12.28	12.55	621	-0.03(-0.21%)
Aug 09, 2011	12.54	12.79	12.40	12.57	19,190	-0.05(-0.41%)
Aug 08, 2011	12.48	12.69	12.25	12.62	4,623	-0.18(-1.41%)
Aug 05, 2011	12.85	12.86	12.57	12.80	12,653	-0.01(-0.10%)
Aug 04, 2011	12.75	12.87	12.57	12.82	7,520	+0.06(+0.50%)
Aug 03, 2011	12.60	12.75	12.43	12.75	8,635	+0.10(+0.81%)
Aug 02, 2011	12.60	12.65	12.53	12.65	6,676	+0.07(+0.56%)
Aug 01, 2011	12.68	12.73	12.57	12.58	33,364	-0.14(-1.06%)
Jul 29, 2011	12.72	12.88	12.60	12.71	10,422	-0.01(-0.05%)
Jul 28, 2011	12.73	12.75	12.63	12.72	3,571	+0.05(+0.41%)
Jul 27, 2011	12.62	12.87	12.60	12.67	168,017	+0.28(+2.29%)
Jul 26, 2011	12.50	12.54	12.33	12.39	5,606	-0.20(-1.59%)
Jul 25, 2011	12.50	12.62	12.37	12.59	14,263	+0.13(+1.06%)
Jul 22, 2011	12.50	12.62	12.37	12.45	19,873	-0.13(-1.00%)
Jul 21, 2011	12.50	12.60	12.24	12.58	21,388	+0.08(+0.67%)
Jul 20, 2011	12.55	12.62	12.49	12.50	4,858	-0.10(-0.77%)
Jul 19, 2011	12.54	12.62	12.53	12.59	5,785	+0.06(+0.46%)
Jul 18, 2011	12.49	12.62	12.19	12.53	27,551	-0.09(-0.71%)
Jul 15, 2011	12.46	12.68	12.46	12.62	10,234	+0.23(+1.87%)
Jul 14, 2011	12.39	12.52	12.25	12.39	18,809	+0.06(+0.47%)
Jul 13, 2011	11.98	12.39	11.98	12.33	7,792	+0.33(+2.74%)
Jul 12, 2011	11.79	12.01	11.79	12.01	2,018	+0.14(+1.14%)
Jul 11, 2011	11.88	11.95	11.79	11.87	5,612	-0.02(-0.16%)
Jul 08, 2011	11.73	12.02	11.66	11.89	3,457	+0.08(+0.65%)
Jul 07, 2011	11.66	11.81	11.50	11.81	42,314	+0.08(+0.66%)
Jul 06, 2011	11.78	11.86	11.54	11.74	18,802	-0.16(-1.35%)
Jul 05, 2011	12.19	12.36	11.84	11.90	18,850	-0.29(-2.38%)
Jul 01, 2011	12.17	12.23	12.09	12.19	6,202	-0.03(-0.26%)
Jun 30, 2011	12.34	12.41	12.09	12.22	21,290	-0.03(-0.26%)
Jun 29, 2011	12.62	12.62	12.25	12.25	26,931	-0.37(-2.96%)
Jun 28, 2011	12.58	12.69	12.24	12.62	15,192	+0.10(+0.82%)
Jun 27, 2011	12.23	12.61	12.17	12.52	25,521	+0.61(+5.08%)
Jun 24, 2011	12.37	12.49	11.85	11.92	48,391	-0.48(-3.85%)
Jun 23, 2011	12.40	12.40	12.24	12.39	6,249	-0.14(-1.08%)
Jun 22, 2011	12.24	12.70	12.24	12.53	6,447	+0.36(+2.96%)
Jun 21, 2011	12.31	12.64	12.02	12.17	4,313	-0.13(-1.05%)
Jun 20, 2011	12.39	12.50	12.21	12.30	5,878	-0.04(-0.31%)
Jun 17, 2011	12.02	12.33	11.86	12.33	16,341	+0.50(+4.25%)
Jun 16, 2011	11.84	11.90	11.79	11.83	10,666	-0.01(-0.05%)
Jun 15, 2011	11.84	12.04	11.82	11.84	10,713	-0.08(-0.65%)
Jun 14, 2011	12.21	12.21	11.79	11.92	54,777	-0.32(-2.63%)
Jun 13, 2011	12.82	12.82	11.83	12.24	96,458	-0.64(-5.00%)
Jun 10, 2011	12.89	12.93	12.75	12.88	33,031	+0.00(+0.00%)
Jun 09, 2011	12.89	12.94	12.75	12.88	29,123	-0.02(-0.15%)
Jun 08, 2011	12.85	12.91	12.72	12.90	18,940	-0.01(-0.05%)
Jun 07, 2011	12.91	12.91	12.82	12.91	10,005	+0.08(+0.60%)
Jun 06, 2011	12.64	13.01	12.59	12.83	87,774	+0.13(+1.01%)
Jun 03, 2011	12.51	12.77	12.51	12.70	4,920	-0.10(-0.75%)
May 24, 2011	12.63	12.87	12.63	12.80	17,456	+0.13(+1.06%)
May 23, 2011	12.66	12.66	12.52	12.66	1,249	-0.04(-0.30%)
May 20, 2011	12.58	12.74	12.58	12.70	56,847	+0.11(+0.86%)
May 19, 2011	12.55	12.59	12.55	12.59	4,609	-0.02(-0.15%)
May 18, 2011	12.55	12.61	12.42	12.61	23,273	+0.06(+0.46%)
May 17, 2011	12.39	12.70	12.39	12.55	33,636	+0.01(+0.05%)
May 16, 2011	12.62	12.65	12.48	12.55	9,115	-0.09(-0.71%)
May 13, 2011	12.63	12.64	12.63	12.64	780	-0.04(-0.30%)
May 12, 2011	12.53	12.70	12.39	12.68	9,312	+0.08(+0.61%)
May 11, 2011	12.73	12.73	12.60	12.60	4,115	-0.12(-0.96%)
May 10, 2011	12.59	12.72	12.57	12.72	21,851	+0.13(+1.07%)
May 09, 2011	12.82	12.82	12.58	12.59	22,179	-0.11(-0.86%)
May 06, 2011	12.60	12.70	12.58	12.70	7,750	+0.12(+0.97%)
May 05, 2011	12.50	12.81	12.40	12.57	42,918	-0.04(-0.30%)
May 04, 2011	12.48	12.71	12.48	12.61	5,377	-0.03(-0.20%)
May 03, 2011	12.66	12.66	12.64	12.64	1,010	-0.08(-0.60%)

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.