Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.31	11.38	11.26	11.31	17,683	-0.06(-0.57%)
Jul 28, 2011	11.37	11.48	11.22	11.38	17,182	+0.07(+0.66%)
Jul 27, 2011	11.17	11.52	11.17	11.31	49,954	+0.24(+2.18%)
Jul 26, 2011	11.11	11.44	11.02	11.06	29,049	-0.10(-0.91%)
Jul 25, 2011	11.31	11.45	11.12	11.17	22,001	-0.22(-1.95%)
Jul 22, 2011	11.43	11.52	11.36	11.39	4,192	-0.12(-1.05%)
Jul 21, 2011	11.21	11.56	11.21	11.51	14,987	+0.28(+2.48%)
Jul 20, 2011	11.26	11.37	11.18	11.23	9,442	-0.08(-0.74%)
Jul 19, 2011	10.91	11.31	10.91	11.31	13,869	+0.41(+3.74%)
Jul 18, 2011	11.21	11.30	10.89	10.91	38,438	-0.36(-3.21%)
Jul 15, 2011	11.42	11.43	11.22	11.27	22,484	-0.10(-0.90%)
Jul 14, 2011	11.38	11.49	11.32	11.37	23,063	-0.05(-0.41%)
Jul 13, 2011	11.33	11.46	11.33	11.42	14,522	+0.06(+0.49%)
Jul 12, 2011	11.35	11.44	11.26	11.36	24,152	-0.15(-1.29%)
Jul 11, 2011	11.57	11.61	11.43	11.51	30,108	-0.05(-0.40%)
Jul 08, 2011	11.56	11.58	11.52	11.56	26,175	-0.03(-0.24%)
Jul 07, 2011	11.67	11.68	11.53	11.58	36,991	-0.04(-0.32%)
Jul 06, 2011	11.31	11.66	11.31	11.62	43,569	+0.26(+2.28%)
Jul 05, 2011	11.16	11.36	10.75	11.36	36,755	+0.26(+2.34%)
Jul 01, 2011	11.05	11.22	11.03	11.10	19,342	+0.09(+0.84%)
Jun 30, 2011	11.09	11.17	10.93	11.01	35,456	-0.13(-1.17%)
Jun 29, 2011	11.54	11.57	11.03	11.14	88,449	-0.33(-2.91%)
Jun 28, 2011	11.45	11.51	11.43	11.47	44,885	+0.02(+0.16%)
Jun 27, 2011	10.87	11.56	10.72	11.45	97,084	+0.58(+5.37%)
Jun 24, 2011	10.85	11.31	10.62	10.87	1,385,719	+0.06(+0.60%)
Jun 23, 2011	11.01	11.20	10.56	10.80	33,949	-0.28(-2.51%)
Jun 22, 2011	11.31	11.31	10.79	11.08	59,531	-0.22(-1.97%)
Jun 21, 2011	11.09	11.31	10.94	11.31	49,028	+0.19(+1.67%)
Jun 20, 2011	10.93	11.21	10.75	11.12	41,115	-0.14(-1.23%)
Jun 17, 2011	11.06	11.30	11.01	11.26	20,025	+0.15(+1.33%)
Jun 16, 2011	11.27	11.28	10.68	11.11	33,859	-0.17(-1.48%)
Jun 15, 2011	11.37	11.41	10.98	11.28	19,630	-0.06(-0.49%)
Jun 14, 2011	11.38	11.46	11.13	11.33	23,600	+0.04(+0.33%)
Jun 13, 2011	11.04	11.47	10.93	11.30	58,892	+0.22(+2.01%)
Jun 10, 2011	11.12	11.15	10.91	11.07	45,035	-0.05(-0.42%)
Jun 09, 2011	11.28	11.28	11.05	11.12	26,760	-0.25(-2.20%)
Jun 08, 2011	11.49	11.49	11.04	11.37	19,878	-0.09(-0.81%)
Jun 07, 2011	11.43	11.58	11.34	11.46	45,461	+0.00(+0.00%)
Jun 06, 2011	11.52	11.53	11.13	11.46	72,357	-0.03(-0.24%)
Jun 03, 2011	11.47	11.55	11.40	11.49	14,003	-0.17(-1.43%)
May 24, 2011	11.72	11.84	11.45	11.66	10,319	-0.04(-0.32%)
May 23, 2011	11.75	11.77	11.66	11.69	5,136	-0.11(-0.94%)
May 20, 2011	11.79	11.95	11.76	11.81	3,363	-0.02(-0.16%)
May 19, 2011	11.86	11.92	11.79	11.82	8,969	-0.13(-1.09%)
May 18, 2011	11.91	11.97	11.67	11.95	18,092	+0.03(+0.27%)
May 17, 2011	11.97	11.97	11.90	11.92	13,502	-0.04(-0.35%)
May 16, 2011	11.86	12.05	11.71	11.96	28,861	-0.08(-0.69%)
May 13, 2011	11.58	12.14	11.43	12.05	53,855	+0.44(+3.83%)
May 12, 2011	11.88	11.88	11.51	11.60	23,543	-0.29(-2.42%)
May 11, 2011	12.07	12.07	11.81	11.89	12,492	-0.19(-1.53%)
May 10, 2011	12.08	12.19	11.97	12.07	21,947	+0.06(+0.54%)
May 09, 2011	11.79	12.17	11.76	12.01	60,091	-0.02(-0.15%)
May 06, 2011	12.03	12.05	11.87	12.03	29,447	+0.00(+0.00%)
May 05, 2011	12.22	12.22	11.94	12.03	58,448	-0.02(-0.15%)
May 04, 2011	11.64	12.27	11.58	12.05	94,598	+0.37(+3.17%)
May 03, 2011	11.57	11.75	11.57	11.68	26,018	+0.20(+1.74%)
May 02, 2011	11.49	11.86	11.40	11.48	41,220	-0.20(-1.71%)
Apr 29, 2011	11.58	11.73	11.44	11.68	28,094	+0.10(+0.88%)
Apr 28, 2011	11.91	11.91	10.70	11.57	176,857	-0.32(-2.73%)
Apr 27, 2011	12.05	12.05	11.58	11.90	41,780	-0.38(-3.09%)
Apr 26, 2011	11.37	12.61	11.35	12.28	142,165	+0.86(+7.55%)
Apr 25, 2011	11.35	11.43	11.14	11.42	57,865	+0.06(+0.57%)
Apr 21, 2011	11.44	11.48	11.31	11.35	10,067	-0.06(-0.57%)
Apr 20, 2011	11.39	11.43	11.18	11.42	10,313	+0.15(+1.32%)
Apr 19, 2011	11.58	11.58	11.13	11.27	34,174	-0.32(-2.72%)
Apr 18, 2011	11.59	11.60	11.58	11.58	2,179	+0.08(+0.73%)
Apr 15, 2011	11.50	11.68	11.49	11.50	5,935	+0.01(+0.08%)
Apr 14, 2011	11.46	11.66	11.46	11.49	3,116	-0.17(-1.43%)
Apr 13, 2011	11.55	11.74	11.40	11.66	5,287	-0.02(-0.16%)
Apr 12, 2011	11.44	11.86	11.41	11.68	8,708	-0.09(-0.79%)
Apr 11, 2011	11.56	12.04	11.42	11.77	25,761	+0.22(+1.93%)
Apr 08, 2011	11.49	11.62	11.46	11.55	14,272	+0.06(+0.48%)
Apr 06, 2011	11.49	11.49	11.49	11.49	0	+0.14(+1.22%)
Apr 05, 2011	11.35	11.35	11.21	11.35	10,594	+0.00(+0.00%)
Apr 04, 2011	11.12	11.35	11.12	11.35	1,294	+0.18(+1.57%)
Apr 01, 2011	11.28	11.35	11.16	11.18	5,329	-0.13(-1.14%)
Mar 30, 2011	11.31	11.31	11.31	11.31	0	-0.03(-0.22%)
Mar 29, 2011	11.35	11.44	11.25	11.33	4,856	-0.05(-0.43%)
Mar 28, 2011	11.42	11.44	11.35	11.38	4,858	-0.06(-0.57%)
Mar 25, 2011	11.53	11.54	11.41	11.44	2,660	-0.01(-0.08%)
Mar 24, 2011	11.33	11.54	11.33	11.45	1,564	+0.12(+1.06%)
Mar 23, 2011	11.12	11.33	10.68	11.33	39,419	+0.16(+1.41%)
Mar 22, 2011	11.16	11.33	11.14	11.18	1,294	-0.18(-1.55%)
Mar 21, 2011	11.22	11.35	11.22	11.35	2,001	-0.13(-1.13%)
Mar 18, 2011	11.48	11.48	11.30	11.48	9,909	+0.05(+0.40%)
Mar 17, 2011	11.33	11.49	11.25	11.43	17,619	+0.10(+0.90%)
Mar 16, 2011	11.41	11.44	11.18	11.33	3,712	-0.13(-1.13%)
Mar 15, 2011	11.46	11.46	11.46	11.46	755	+0.04(+0.34%)
Mar 14, 2011	11.13	11.51	11.13	11.42	10,512	+0.02(+0.21%)
Mar 11, 2011	11.35	11.48	11.26	11.40	31,068	+0.09(+0.75%)
Mar 10, 2011	11.32	11.44	11.23	11.31	10,115	-0.11(-0.97%)
Mar 09, 2011	11.43	11.43	11.43	11.43	1,185	-0.06(-0.48%)
Mar 08, 2011	11.54	11.54	11.48	11.48	431	-0.10(-0.88%)
Mar 07, 2011	11.36	11.72	11.24	11.58	11,316	+0.18(+1.54%)
Mar 04, 2011	11.48	11.75	11.36	11.41	3,777	-0.33(-2.84%)
Mar 03, 2011	11.81	11.81	11.47	11.74	2,745	-0.07(-0.63%)
Mar 02, 2011	11.47	11.81	11.19	11.81	19,208	+0.32(+2.82%)
Mar 01, 2011	11.45	11.49	11.40	11.49	2,913	-0.03(-0.24%)
Feb 28, 2011	11.35	11.52	11.16	11.52	5,571	+0.18(+1.55%)
Feb 25, 2011	11.52	11.52	11.34	11.34	8,147	-0.15(-1.29%)
Feb 24, 2011	11.30	11.49	11.30	11.49	4,964	+0.08(+0.73%)
Feb 23, 2011	11.15	11.42	11.15	11.41	1,402	+0.08(+0.67%)
Feb 22, 2011	11.14	11.48	10.94	11.33	11,011	-0.11(-0.99%)
Feb 18, 2011	11.15	11.44	11.15	11.44	4,704	+0.06(+0.57%)
Feb 17, 2011	11.50	11.52	11.24	11.38	8,486	+0.02(+0.16%)
Feb 16, 2011	11.41	11.44	11.26	11.36	10,610	+0.06(+0.49%)
Feb 15, 2011	11.51	11.51	11.27	11.31	8,460	-0.13(-1.13%)
Feb 14, 2011	11.35	11.49	11.35	11.43	9,604	+0.16(+1.39%)
Feb 11, 2011	11.28	11.31	11.28	11.28	2,940	-0.13(-1.14%)
Feb 10, 2011	11.30	11.41	11.13	11.41	2,206	+0.01(+0.10%)
Feb 09, 2011	11.37	11.58	11.35	11.40	5,249	+0.01(+0.08%)
Feb 08, 2011	11.41	11.57	11.39	11.39	2,517	-0.11(-0.97%)
Feb 07, 2011	11.57	11.58	11.41	11.50	1,510	+0.03(+0.24%)
Feb 04, 2011	11.46	11.58	11.38	11.47	18,152	+0.07(+0.65%)
Feb 03, 2011	11.72	11.76	11.21	11.40	8,860	-0.28(-2.38%)
Feb 02, 2011	11.74	11.85	11.49	11.68	26,342	-0.08(-0.71%)
Feb 01, 2011	11.58	12.03	11.44	11.76	20,971	+0.31(+2.67%)
Jan 31, 2011	11.32	11.58	11.23	11.45	22,327	+0.22(+1.98%)
Jan 28, 2011	11.57	11.57	11.18	11.23	31,527	-0.09(-0.82%)
Jan 27, 2011	10.80	11.49	10.80	11.32	52,542	+0.53(+4.89%)
Jan 26, 2011	10.79	10.80	10.67	10.80	3,468	+0.10(+0.95%)
Jan 25, 2011	10.76	10.80	10.43	10.69	5,143	-0.06(-0.60%)
Jan 24, 2011	10.82	10.84	10.66	10.76	5,892	+0.10(+0.96%)
Jan 21, 2011	10.75	10.77	10.61	10.66	13,436	-0.06(-0.61%)
Jan 20, 2011	10.48	10.74	10.20	10.72	10,230	+0.07(+0.70%)
Jan 19, 2011	10.72	10.75	10.58	10.65	12,590	-0.14(-1.29%)
Jan 18, 2011	10.93	10.98	10.66	10.79	33,427	-0.02(-0.19%)
Jan 14, 2011	10.66	10.86	10.66	10.81	14,612	-0.04(-0.33%)
Jan 13, 2011	10.84	10.88	10.68	10.84	32,595	-0.01(-0.09%)
Jan 12, 2011	10.97	10.97	9.962	10.85	20,693	-0.20(-1.84%)
Jan 11, 2011	9.730	11.58	9.730	11.05	105,573	+1.71(+18.31%)
Jan 10, 2011	9.294	9.469	9.294	9.344	2,457	+0.05(+0.54%)
Jan 07, 2011	9.322	9.489	9.285	9.294	8,573	-0.04(-0.40%)
Jan 06, 2011	9.304	9.480	9.304	9.331	3,016	+0.00(+0.05%)
Jan 05, 2011	9.294	9.628	9.285	9.327	2,024	+0.00(+0.05%)
Jan 04, 2011	9.294	9.637	9.276	9.322	26,588	-0.11(-1.18%)
Jan 03, 2011	9.480	9.480	9.296	9.433	10,746	-0.06(-0.59%)
Dec 31, 2010	9.313	9.498	9.192	9.489	15,060	+0.09(+1.00%)
Dec 30, 2010	9.267	9.395	9.267	9.395	2,678	+0.13(+1.39%)
Dec 29, 2010	9.421	9.460	9.267	9.267	8,147	-0.20(-2.15%)
Dec 28, 2010	9.433	9.470	9.359	9.470	1,678	+0.04(+0.39%)
Dec 27, 2010	9.470	9.470	9.368	9.433	4,224	+0.00(+0.00%)
Dec 23, 2010	9.545	9.665	9.433	9.433	3,777	-0.11(-1.17%)
Dec 22, 2010	9.359	9.609	9.239	9.545	10,736	+0.19(+1.98%)
Dec 21, 2010	9.174	9.591	9.174	9.359	12,915	-0.09(-0.98%)
Dec 20, 2010	9.090	9.637	9.090	9.452	6,706	-0.10(-1.07%)
Dec 17, 2010	9.711	9.711	9.406	9.554	3,613	+0.07(+0.69%)
Dec 16, 2010	9.489	9.693	9.489	9.489	5,179	-0.21(-2.19%)
Dec 15, 2010	9.257	9.730	9.248	9.701	16,256	+0.48(+5.22%)
Dec 14, 2010	9.276	9.276	9.165	9.220	2,018	-0.06(-0.60%)
Dec 13, 2010	9.322	9.406	9.137	9.276	12,140	-0.07(-0.71%)
Dec 10, 2010	9.267	9.406	9.090	9.343	9,798	+0.25(+2.77%)
Dec 09, 2010	9.118	9.137	9.090	9.090	1,683	+0.01(+0.10%)
Dec 08, 2010	9.387	9.406	9.081	9.081	11,001	-0.17(-1.80%)
Dec 07, 2010	9.174	9.341	9.081	9.248	6,978	-0.14(-1.48%)
Dec 06, 2010	9.081	9.387	9.081	9.387	24,815	+0.29(+3.16%)
Dec 03, 2010	9.257	9.257	9.081	9.100	5,559	-0.12(-1.31%)
Dec 02, 2010	9.276	9.276	9.220	9.220	1,142	+0.09(+1.02%)
Dec 01, 2010	8.951	9.276	8.942	9.128	2,747	-0.13(-1.40%)
Nov 30, 2010	9.387	9.387	9.081	9.257	5,223	-0.13(-1.38%)
Nov 29, 2010	9.267	9.480	9.174	9.387	6,652	+0.12(+1.30%)
Nov 26, 2010	9.267	9.267	9.264	9.266	647	-0.00(-0.00%)
Nov 24, 2010	9.267	9.267	9.267	9.267	323	+0.00(+0.00%)
Nov 23, 2010	9.128	9.267	9.128	9.267	3,856	+0.08(+0.92%)
Nov 22, 2010	9.128	9.257	8.898	9.182	3,279	-0.07(-0.81%)
Nov 19, 2010	9.248	9.498	9.192	9.256	9,027	-0.16(-1.68%)
Nov 18, 2010	9.267	9.591	9.174	9.415	6,760	+0.15(+1.60%)
Nov 17, 2010	9.257	9.267	9.257	9.267	2,336	+0.00(+0.00%)
Nov 15, 2010	9.267	9.267	9.267	9.267	0	-0.00(-0.01%)
Nov 12, 2010	9.359	9.359	9.090	9.267	11,749	-0.19(-2.05%)
Nov 11, 2010	9.591	9.591	9.387	9.461	7,726	-0.20(-2.11%)
Nov 10, 2010	9.665	9.776	9.606	9.665	6,528	+0.02(+0.19%)
Nov 09, 2010	9.665	9.812	9.621	9.646	5,555	+0.02(+0.19%)
Nov 08, 2010	9.813	9.813	9.554	9.628	11,498	+0.04(+0.39%)
Nov 05, 2010	9.600	9.627	9.591	9.591	2,104	+0.01(+0.10%)
Nov 04, 2010	9.730	9.823	9.396	9.582	30,556	-0.09(-0.96%)
Nov 03, 2010	9.684	9.730	9.619	9.674	7,122	+0.14(+1.46%)
Nov 02, 2010	9.693	9.730	9.535	9.535	44,727	-0.15(-1.53%)
Nov 01, 2010	9.526	9.721	9.461	9.684	35,703	+0.00(+0.00%)
Oct 29, 2010	9.702	9.711	9.489	9.684	16,909	+0.05(+0.48%)
Oct 28, 2010	9.304	9.721	9.174	9.637	35,692	+0.37(+4.00%)
Oct 27, 2010	9.257	9.267	9.188	9.267	12,269	+0.04(+0.40%)
Oct 25, 2010	9.396	9.396	8.914	9.229	7,749	-0.03(-0.30%)
Oct 22, 2010	9.304	9.304	9.035	9.257	2,034	-0.05(-0.50%)
Oct 21, 2010	9.257	9.359	9.100	9.304	16,160	+0.05(+0.50%)
Oct 20, 2010	9.202	9.257	8.905	9.257	7,176	+0.09(+1.01%)
Oct 19, 2010	8.812	9.165	8.618	9.165	8,800	+0.33(+3.75%)
Oct 18, 2010	8.794	8.942	8.534	8.833	12,000	+0.10(+1.19%)
Oct 15, 2010	8.516	8.803	8.516	8.729	3,561	-0.08(-0.95%)
Oct 14, 2010	8.803	9.035	8.673	8.812	4,414	+0.22(+2.59%)
Oct 13, 2010	8.618	8.618	8.488	8.590	2,913	-0.02(-0.22%)
Oct 12, 2010	8.488	8.609	8.488	8.609	1,314	+0.11(+1.31%)
Oct 11, 2010	7.914	8.609	7.914	8.497	6,941	-0.03(-0.33%)
Oct 08, 2010	8.433	8.525	8.294	8.525	26,102	+0.03(+0.33%)
Oct 07, 2010	8.423	8.544	8.386	8.497	8,986	-0.07(-0.86%)
Oct 06, 2010	8.488	8.572	8.433	8.572	3,919	+0.06(+0.65%)
Oct 05, 2010	8.581	8.599	8.405	8.516	6,843	-0.05(-0.54%)
Oct 04, 2010	8.636	8.896	8.349	8.562	14,596	-0.06(-0.65%)
Oct 01, 2010	8.488	8.646	8.358	8.618	6,859	+0.10(+1.20%)
Sep 30, 2010	8.164	8.896	8.164	8.516	10,878	-0.03(-0.33%)
Sep 29, 2010	8.340	8.618	8.339	8.544	8,137	+0.19(+2.33%)
Sep 28, 2010	8.321	8.349	8.256	8.349	4,419	+0.11(+1.35%)
Sep 27, 2010	8.423	8.627	8.136	8.238	11,525	-0.11(-1.33%)
Sep 24, 2010	8.247	8.644	7.946	8.349	24,596	+0.20(+2.50%)
Sep 23, 2010	7.904	8.294	7.904	8.145	18,743	+0.41(+5.27%)
Sep 22, 2010	7.738	7.941	7.738	7.738	10,106	-0.14(-1.76%)
Sep 21, 2010	7.756	7.923	7.719	7.877	2,679	+0.06(+0.83%)
Sep 20, 2010	7.738	7.969	7.728	7.812	10,445	-0.17(-2.09%)
Sep 17, 2010	7.821	7.978	7.784	7.978	3,812	+0.20(+2.56%)
Sep 15, 2010	7.867	7.867	7.719	7.779	2,212	-0.04(-0.53%)
Sep 14, 2010	7.784	7.821	7.700	7.821	4,554	+0.04(+0.48%)
Sep 13, 2010	7.756	7.867	7.756	7.784	9,293	+0.10(+1.35%)
Sep 10, 2010	7.682	7.682	7.478	7.681	4,791	+0.01(+0.10%)
Sep 09, 2010	7.608	7.682	7.608	7.673	1,014	+0.07(+0.98%)
Sep 08, 2010	7.738	7.747	7.599	7.599	2,805	-0.12(-1.56%)
Sep 07, 2010	7.877	7.923	7.677	7.719	9,438	+0.03(+0.36%)
Sep 03, 2010	7.574	7.691	7.574	7.691	644	+0.00(+0.00%)
Sep 02, 2010	7.784	7.784	7.645	7.691	3,852	+0.08(+1.10%)
Sep 01, 2010	7.599	7.691	7.589	7.608	9,534	-0.12(-1.56%)
Aug 31, 2010	7.645	7.728	7.469	7.728	968	+0.15(+1.96%)
Aug 30, 2010	7.506	7.580	7.469	7.580	10,523	+0.05(+0.62%)
Aug 27, 2010	7.599	7.608	7.469	7.534	9,680	-0.03(-0.37%)
Aug 26, 2010	7.738	7.738	7.506	7.561	3,884	-0.13(-1.69%)
Aug 25, 2010	7.923	7.923	7.608	7.691	1,343	-0.19(-2.35%)
Aug 24, 2010	7.626	7.932	7.513	7.877	8,048	+0.23(+3.03%)
Aug 23, 2010	7.877	7.877	7.543	7.645	12,386	-0.23(-2.94%)
Aug 20, 2010	7.923	7.923	7.867	7.877	2,482	-0.06(-0.70%)
Aug 19, 2010	7.932	7.932	7.932	7.932	215	-0.02(-0.23%)
Aug 18, 2010	7.951	7.969	7.951	7.951	1,002	+0.00(+0.00%)
Aug 17, 2010	7.932	7.951	7.904	7.951	2,066	+0.02(+0.23%)
Aug 13, 2010	7.978	7.932	7.932	7.932	1,942	-0.05(-0.58%)
Aug 12, 2010	7.877	8.034	7.877	7.978	1,411	+0.06(+0.70%)
Aug 11, 2010	8.108	8.108	7.756	7.923	3,911	-0.19(-2.29%)
Aug 10, 2010	8.085	8.155	8.085	8.108	1,294	+0.00(+0.00%)
Aug 09, 2010	8.062	8.284	8.062	8.108	5,220	+0.00(+0.00%)
Aug 06, 2010	8.090	8.108	8.006	8.108	8,379	+0.13(+1.62%)
Aug 05, 2010	8.127	8.127	7.969	7.979	4,156	-0.14(-1.71%)
Aug 04, 2010	8.099	8.368	8.099	8.117	11,232	+0.02(+0.23%)
Aug 03, 2010	8.062	8.180	8.062	8.099	5,325	+0.08(+1.04%)

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.