Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	10.77	11.01	10.77	10.98	12,170	+0.13(+1.24%)
Sep 27, 2012	10.80	10.86	10.65	10.84	15,835	+0.09(+0.88%)
Sep 26, 2012	10.75	10.84	10.58	10.75	19,850	-0.09(-0.84%)
Sep 25, 2012	10.84	11.03	10.58	10.84	44,745	-0.09(-0.86%)
Sep 24, 2012	10.94	11.00	10.70	10.93	26,366	-0.10(-0.88%)
Sep 21, 2012	10.95	11.03	10.92	11.03	29,831	+0.05(+0.49%)
Sep 20, 2012	10.73	10.98	10.73	10.98	25,798	+0.11(+1.02%)
Sep 19, 2012	10.85	10.87	10.63	10.87	48,469	+0.00(+0.00%)
Sep 18, 2012	10.98	10.98	10.64	10.87	6,813	-0.09(-0.86%)
Sep 17, 2012	10.98	11.02	10.70	10.96	24,333	-0.02(-0.17%)
Sep 14, 2012	10.82	10.98	10.73	10.98	51,514	+0.16(+1.52%)
Sep 13, 2012	10.77	10.94	10.77	10.81	38,574	-0.05(-0.47%)
Sep 12, 2012	10.87	10.95	10.79	10.87	32,463	+0.10(+0.97%)
Sep 11, 2012	10.69	10.98	10.69	10.76	23,329	+0.03(+0.30%)
Sep 10, 2012	10.53	10.87	10.53	10.73	25,258	-0.00(-0.03%)
Sep 07, 2012	10.55	10.83	10.55	10.73	40,711	-0.22(-1.97%)
Sep 06, 2012	10.89	10.98	10.71	10.95	13,385	+0.12(+1.12%)
Sep 05, 2012	10.81	10.89	10.64	10.83	6,672	+0.09(+0.87%)
Sep 04, 2012	10.53	10.81	10.52	10.73	52,503	-0.02(-0.19%)
Aug 31, 2012	10.76	10.76	10.61	10.75	14,597	+0.10(+0.93%)
Aug 30, 2012	10.79	10.89	10.30	10.65	47,146	-0.29(-2.68%)
Aug 29, 2012	10.84	11.02	10.80	10.95	15,051	-0.04(-0.32%)
Aug 27, 2012	10.89	10.98	10.87	10.98	13,516	-0.04(-0.32%)
Aug 24, 2012	10.84	11.02	10.77	11.02	14,701	+0.06(+0.57%)
Aug 23, 2012	10.83	10.96	10.67	10.95	6,349	+0.03(+0.25%)
Aug 22, 2012	10.77	10.95	10.67	10.93	25,043	-0.05(-0.43%)
Aug 21, 2012	10.87	10.97	10.67	10.97	13,367	+0.11(+0.98%)
Aug 20, 2012	10.81	10.87	10.68	10.87	2,527	+0.00(+0.00%)
Aug 17, 2012	10.79	10.96	10.77	10.87	20,389	-0.11(-0.98%)
Aug 16, 2012	11.13	11.13	10.88	10.98	28,251	-0.07(-0.61%)
Aug 15, 2012	10.93	11.14	10.76	11.04	33,734	+0.14(+1.28%)
Aug 14, 2012	10.69	10.90	10.69	10.90	11,103	+0.20(+1.88%)
Aug 13, 2012	10.71	10.85	10.70	10.70	17,115	-0.15(-1.36%)
Aug 10, 2012	10.71	10.89	10.70	10.85	13,255	+0.02(+0.22%)
Aug 09, 2012	10.73	10.86	10.71	10.83	18,443	+0.05(+0.47%)
Aug 08, 2012	10.67	10.88	10.67	10.77	20,676	+0.01(+0.12%)
Aug 07, 2012	10.65	10.89	10.60	10.76	19,154	+0.24(+2.26%)
Aug 06, 2012	10.42	10.65	10.28	10.52	18,731	+0.09(+0.90%)
Aug 03, 2012	10.30	10.49	10.21	10.43	28,362	+0.16(+1.51%)
Aug 02, 2012	10.16	10.28	10.11	10.27	16,199	+0.07(+0.71%)
Aug 01, 2012	10.23	10.32	10.16	10.20	12,934	-0.08(-0.78%)
Jul 31, 2012	10.18	10.32	10.14	10.28	23,724	+0.10(+1.02%)
Jul 30, 2012	10.43	10.43	10.14	10.18	24,027	-0.28(-2.63%)
Jul 27, 2012	10.19	10.54	10.19	10.45	24,865	+0.13(+1.27%)
Jul 26, 2012	10.30	10.40	10.19	10.32	15,208	+0.06(+0.60%)
Jul 25, 2012	10.16	10.29	10.16	10.26	14,112	+0.08(+0.79%)
Jul 24, 2012	10.35	10.39	10.15	10.18	23,754	-0.13(-1.22%)
Jul 23, 2012	10.69	10.71	10.13	10.31	98,954	-0.53(-4.86%)
Jul 20, 2012	10.95	11.08	10.83	10.83	5,790	-0.09(-0.81%)
Jul 19, 2012	11.03	11.19	10.71	10.92	33,045	-0.16(-1.47%)
Jul 18, 2012	11.11	11.11	10.97	11.08	20,609	-0.14(-1.24%)
Jul 17, 2012	11.22	11.22	11.20	11.22	2,618	+0.10(+0.87%)
Jul 16, 2012	11.15	11.21	10.97	11.13	18,409	+0.01(+0.10%)
Jul 13, 2012	11.00	11.18	11.00	11.12	17,426	+0.04(+0.36%)
Jul 12, 2012	11.12	11.14	11.07	11.08	4,114	-0.05(-0.46%)
Jul 11, 2012	11.15	11.36	11.07	11.13	10,933	-0.06(-0.57%)
Jul 10, 2012	11.28	11.28	11.14	11.19	5,101	-0.00(-0.02%)
Jul 09, 2012	11.00	11.21	10.96	11.19	7,735	-0.03(-0.29%)
Jul 06, 2012	11.18	11.36	11.08	11.23	14,912	-0.10(-0.87%)
Jul 05, 2012	11.15	11.36	11.15	11.33	16,719	+0.18(+1.63%)
Jul 03, 2012	10.89	11.17	10.89	11.14	5,760	+0.26(+2.41%)
Jul 02, 2012	10.70	10.88	10.63	10.88	31,239	+0.19(+1.75%)
Jun 29, 2012	10.79	10.81	10.67	10.69	19,378	+0.08(+0.76%)
Jun 28, 2012	10.58	10.69	10.58	10.61	13,263	-0.07(-0.63%)
Jun 27, 2012	10.75	10.75	10.44	10.68	20,452	-0.02(-0.17%)
Jun 26, 2012	10.82	10.82	10.70	10.70	16,195	-0.22(-2.03%)
Jun 25, 2012	10.96	10.96	10.77	10.92	20,620	-0.15(-1.33%)
Jun 22, 2012	11.08	11.18	10.91	11.07	20,336	+0.17(+1.60%)
Jun 21, 2012	11.08	11.08	10.81	10.89	3,557	-0.08(-0.71%)
Jun 20, 2012	11.28	11.28	10.83	10.97	21,828	-0.21(-1.92%)
Jun 19, 2012	11.09	11.21	11.03	11.19	16,004	+0.00(+0.00%)
Jun 18, 2012	11.15	11.19	10.83	11.19	9,829	+0.05(+0.46%)
Jun 15, 2012	10.99	11.22	10.88	11.14	12,186	+0.07(+0.60%)
Jun 14, 2012	10.85	11.22	10.83	11.07	12,732	-0.15(-1.33%)
Jun 13, 2012	11.10	11.24	11.10	11.22	5,647	+0.02(+0.17%)
Jun 12, 2012	11.29	11.30	11.02	11.20	26,945	+0.01(+0.10%)
Jun 11, 2012	11.10	11.34	10.81	11.19	8,120	+0.10(+0.94%)
Jun 08, 2012	10.79	11.13	10.79	11.08	18,443	+0.25(+2.35%)
Jun 07, 2012	10.78	11.17	10.78	10.83	10,192	+0.09(+0.82%)
Jun 06, 2012	10.93	11.10	10.74	10.74	32,350	-0.20(-1.81%)
Jun 05, 2012	10.78	11.01	10.77	10.94	13,379	+0.16(+1.46%)
Jun 04, 2012	10.75	10.96	10.75	10.78	27,121	-0.03(-0.25%)
Jun 01, 2012	10.79	11.06	10.74	10.81	39,812	-0.21(-1.94%)
May 31, 2012	10.96	11.07	10.74	11.02	36,019	-0.07(-0.63%)
May 30, 2012	11.12	11.29	10.87	11.09	27,491	-0.04(-0.34%)
May 29, 2012	11.13	11.34	11.13	11.13	9,792	+0.01(+0.07%)
May 25, 2012	11.32	11.36	11.12	11.12	8,845	-0.16(-1.42%)
May 24, 2012	11.29	11.36	11.12	11.28	10,125	+0.11(+0.96%)
May 23, 2012	11.12	11.37	11.12	11.18	19,337	+0.13(+1.21%)
May 22, 2012	11.07	11.49	10.96	11.04	19,386	+0.08(+0.71%)
May 21, 2012	10.74	11.49	10.70	10.96	27,397	+0.16(+1.48%)
May 18, 2012	11.02	11.23	10.80	10.80	11,576	-0.24(-2.13%)
May 17, 2012	11.40	11.40	10.75	11.04	74,111	-0.45(-3.95%)
May 16, 2012	11.81	12.11	11.41	11.49	29,406	-0.40(-3.33%)
May 15, 2012	11.92	12.14	11.76	11.89	14,837	-0.09(-0.74%)
May 14, 2012	12.12	12.15	11.88	11.98	21,409	-0.28(-2.26%)
May 11, 2012	12.15	12.47	11.50	12.25	21,786	+0.01(+0.11%)
May 10, 2012	11.96	12.50	11.96	12.24	10,509	+0.25(+2.11%)
May 09, 2012	11.60	12.12	11.60	11.99	34,518	+0.40(+3.47%)
May 08, 2012	11.50	11.59	11.47	11.59	7,542	+0.07(+0.60%)
May 07, 2012	11.68	11.84	11.45	11.52	54,793	-0.28(-2.41%)
May 04, 2012	11.75	11.82	11.68	11.80	13,927	-0.01(-0.11%)
May 03, 2012	12.23	12.23	11.76	11.82	29,592	-0.40(-3.27%)
May 02, 2012	12.50	12.53	11.83	12.21	88,675	-0.36(-2.88%)
May 01, 2012	13.16	13.16	12.50	12.58	70,514	-0.32(-2.47%)
Apr 30, 2012	13.03	13.16	12.90	12.90	19,067	-0.19(-1.44%)
Apr 27, 2012	13.16	13.16	12.79	13.08	15,706	-0.08(-0.61%)
Apr 26, 2012	13.07	13.16	12.98	13.16	16,337	+0.01(+0.10%)
Apr 25, 2012	12.96	13.15	12.84	13.15	12,476	+0.32(+2.49%)
Apr 24, 2012	13.03	13.27	12.82	12.83	90,510	+0.02(+0.12%)
Apr 23, 2012	12.70	12.85	12.42	12.82	55,120	+0.12(+0.96%)
Apr 20, 2012	12.66	12.77	12.31	12.69	24,275	+0.13(+1.02%)
Apr 19, 2012	12.90	12.90	12.26	12.57	65,941	-0.24(-1.91%)
Apr 18, 2012	12.79	12.89	12.70	12.81	83,385	+0.05(+0.38%)
Apr 17, 2012	12.82	12.82	12.65	12.76	62,452	+0.04(+0.29%)
Apr 16, 2012	12.69	12.76	12.62	12.73	42,328	+0.03(+0.23%)
Apr 13, 2012	12.63	13.00	12.54	12.70	71,025	+0.31(+2.51%)
Apr 12, 2012	12.43	12.54	12.37	12.39	30,299	+0.02(+0.15%)
Apr 11, 2012	12.18	12.45	12.18	12.37	56,567	+0.27(+2.20%)
Apr 10, 2012	12.50	12.50	12.10	12.10	31,822	-0.22(-1.79%)
Apr 09, 2012	12.91	12.91	11.98	12.32	163,371	+0.46(+3.88%)
Apr 05, 2012	11.65	11.97	11.44	11.86	93,492	+0.16(+1.36%)
Apr 04, 2012	11.70	11.83	11.54	11.70	23,730	+0.00(+0.00%)
Apr 03, 2012	11.49	11.70	11.49	11.70	60,771	+0.26(+2.25%)
Apr 02, 2012	11.45	11.49	11.31	11.44	32,829	-0.03(-0.25%)
Mar 30, 2012	11.48	11.56	11.28	11.47	23,749	+0.04(+0.36%)
Mar 29, 2012	11.36	11.44	11.36	11.43	22,207	+0.02(+0.20%)
Mar 28, 2012	11.48	11.48	11.28	11.41	25,659	-0.02(-0.21%)
Mar 27, 2012	11.25	11.44	11.25	11.43	20,218	+0.04(+0.31%)
Mar 26, 2012	11.42	11.49	11.25	11.40	47,494	-0.04(-0.33%)
Mar 23, 2012	11.47	11.50	11.44	11.44	8,272	+0.00(+0.00%)
Mar 22, 2012	11.38	11.56	11.38	11.44	3,760	+0.00(+0.00%)
Mar 21, 2012	11.48	11.53	11.30	11.44	24,053	-0.00(-0.00%)
Mar 20, 2012	11.32	11.48	11.04	11.44	79,215	-0.03(-0.23%)
Mar 19, 2012	11.44	11.52	11.44	11.46	39,083	+0.00(+0.00%)
Mar 16, 2012	11.49	11.57	11.42	11.46	23,079	+0.03(+0.23%)
Mar 15, 2012	11.42	11.46	11.30	11.44	53,085	+0.02(+0.16%)
Mar 14, 2012	11.47	11.49	11.32	11.42	43,020	-0.09(-0.81%)
Mar 13, 2012	11.44	11.57	11.12	11.51	19,455	+0.23(+2.04%)
Mar 12, 2012	11.30	11.39	11.11	11.28	12,494	-0.07(-0.63%)
Mar 09, 2012	11.30	11.45	11.17	11.35	24,122	+0.06(+0.53%)
Mar 08, 2012	11.30	11.35	11.15	11.29	20,130	+0.19(+1.73%)
Mar 07, 2012	10.97	11.19	10.97	11.10	12,452	+0.01(+0.12%)
Mar 06, 2012	10.95	11.10	10.88	11.09	44,346	+0.01(+0.12%)
Mar 05, 2012	11.34	11.43	11.07	11.07	35,916	-0.27(-2.40%)
Mar 02, 2012	11.32	11.36	11.16	11.35	24,946	+0.05(+0.47%)
Mar 01, 2012	11.34	11.35	11.12	11.29	37,108	+0.01(+0.07%)
Feb 29, 2012	11.26	11.28	11.03	11.28	33,649	+0.05(+0.47%)
Feb 28, 2012	10.93	11.23	10.88	11.23	42,386	+0.36(+3.31%)
Feb 27, 2012	10.97	11.07	10.84	10.87	21,677	-0.19(-1.72%)
Feb 24, 2012	10.93	11.07	10.77	11.06	41,240	+0.07(+0.67%)
Feb 23, 2012	10.88	10.99	10.76	10.99	16,070	+0.04(+0.36%)
Feb 22, 2012	10.84	10.96	10.84	10.95	33,048	+0.06(+0.58%)
Feb 21, 2012	10.80	10.91	10.77	10.89	21,405	+0.08(+0.76%)
Feb 17, 2012	10.83	10.83	10.77	10.80	28,821	+0.02(+0.20%)
Feb 16, 2012	10.61	10.78	10.61	10.78	69,725	+0.15(+1.37%)
Feb 15, 2012	10.64	10.83	10.58	10.64	212,187	+0.20(+1.87%)
Feb 14, 2012	10.44	10.57	10.34	10.44	33,623	-0.05(-0.45%)
Feb 13, 2012	10.36	10.57	10.36	10.49	48,891	+0.18(+1.72%)
Feb 10, 2012	10.43	10.52	10.31	10.31	34,308	-0.22(-2.08%)
Feb 09, 2012	10.51	10.56	10.31	10.53	52,716	+0.09(+0.89%)
Feb 08, 2012	10.40	10.54	10.32	10.44	28,431	+0.11(+1.07%)
Feb 07, 2012	10.31	10.40	10.27	10.33	40,612	+0.00(+0.03%)
Feb 06, 2012	10.34	10.38	10.21	10.33	32,306	-0.01(-0.12%)
Feb 03, 2012	10.14	10.38	10.05	10.34	60,503	+0.29(+2.86%)
Feb 02, 2012	10.15	10.20	10.05	10.05	29,018	-0.03(-0.34%)
Feb 01, 2012	10.15	10.15	10.07	10.09	20,667	+0.01(+0.13%)
Jan 31, 2012	9.992	10.15	9.977	10.07	25,086	+0.14(+1.41%)
Jan 30, 2012	9.961	10.06	9.911	9.932	22,752	-0.04(-0.42%)
Jan 27, 2012	9.932	10.09	9.932	9.974	17,943	-0.03(-0.32%)
Jan 26, 2012	10.07	10.17	9.999	10.01	44,252	-0.04(-0.37%)
Jan 25, 2012	9.953	10.07	9.937	10.04	40,956	+0.12(+1.20%)
Jan 24, 2012	10.04	10.04	9.871	9.924	65,157	+0.04(+0.40%)
Jan 23, 2012	10.04	10.09	9.807	9.884	33,154	-0.01(-0.05%)
Jan 20, 2012	9.829	9.948	9.829	9.889	64,991	-0.01(-0.14%)
Jan 19, 2012	9.918	10.00	9.881	9.903	145,394	-0.04(-0.40%)
Jan 18, 2012	9.911	10.02	9.911	9.943	41,641	-0.10(-0.97%)
Jan 17, 2012	10.09	10.09	9.963	10.04	85,148	-0.04(-0.39%)
Jan 13, 2012	10.04	10.12	9.990	10.08	94,297	+0.04(+0.37%)
Jan 12, 2012	10.05	10.40	9.990	10.04	85,972	-0.11(-1.04%)
Jan 11, 2012	10.35	10.35	9.990	10.15	119,649	-0.03(-0.29%)
Jan 10, 2012	10.20	10.28	10.07	10.18	154,611	-0.05(-0.53%)
Jan 09, 2012	9.723	10.41	9.644	10.23	166,712	+0.39(+3.95%)
Jan 06, 2012	9.593	9.963	9.593	9.843	134,073	+0.14(+1.48%)
Jan 05, 2012	9.712	9.712	9.554	9.699	104,354	+0.04(+0.46%)
Jan 04, 2012	9.752	9.802	9.481	9.655	100,555	+0.23(+2.49%)
Dec 30, 2011	9.368	9.476	9.297	9.421	75,987	+0.05(+0.56%)
Dec 29, 2011	9.579	9.705	9.213	9.368	133,334	-0.16(-1.66%)
Dec 28, 2011	9.605	9.708	9.506	9.526	58,438	-0.08(-0.82%)
Dec 27, 2011	9.476	9.687	9.410	9.605	56,245	+0.06(+0.63%)
Dec 23, 2011	9.731	9.731	9.410	9.544	59,266	+0.15(+1.60%)
Dec 21, 2011	9.492	9.731	9.342	9.394	18,943	-0.23(-2.38%)
Dec 20, 2011	9.355	10.13	9.355	9.623	35,565	+0.18(+1.92%)
Dec 19, 2011	9.913	9.913	9.442	9.442	17,697	-0.56(-5.60%)
Dec 16, 2011	9.744	10.00	9.565	10.00	69,169	+0.22(+2.29%)
Dec 15, 2011	9.839	9.971	9.737	9.779	77,317	-0.20(-2.03%)
Dec 14, 2011	9.737	9.981	9.729	9.981	17,320	+0.21(+2.10%)
Dec 13, 2011	9.605	9.997	9.605	9.776	16,006	-0.01(-0.07%)

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.