Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	12.87	13.04	12.87	13.00	5,250	+0.19(+1.46%)
Nov 29, 2012	12.80	12.83	12.80	12.81	1,918	+0.10(+0.80%)
Nov 28, 2012	12.89	13.03	12.49	12.71	14,103	-0.05(-0.36%)
Nov 27, 2012	12.64	12.99	12.55	12.76	8,629	+0.27(+2.18%)
Nov 26, 2012	12.46	12.59	12.45	12.49	3,837	+0.14(+1.15%)
Nov 23, 2012	12.19	12.34	12.19	12.34	639	+0.15(+1.22%)
Nov 20, 2012	12.19	12.19	12.19	12.19	0	+0.38(+3.17%)
Nov 19, 2012	11.96	11.97	11.82	11.82	319	+0.09(+0.80%)
Nov 16, 2012	11.40	11.96	10.69	11.73	1,492	-0.23(-1.96%)
Nov 15, 2012	12.07	12.18	11.96	11.96	15,615	-0.21(-1.70%)
Nov 14, 2012	12.26	12.26	12.10	12.17	8,634	-0.08(-0.69%)
Nov 13, 2012	12.64	12.65	12.16	12.25	7,132	-0.44(-3.47%)
Nov 12, 2012	13.13	13.13	12.69	12.69	2,025	-0.02(-0.15%)
Nov 09, 2012	13.09	13.11	12.71	12.71	668	-0.03(-0.22%)
Nov 08, 2012	13.12	13.12	12.71	12.74	1,837	-0.39(-3.00%)
Nov 07, 2012	13.98	13.98	13.13	13.13	3,691	-0.84(-6.04%)
Nov 06, 2012	13.98	13.98	13.98	13.98	319	-0.03(-0.20%)
Nov 05, 2012	14.01	14.01	14.01	14.01	2,984	+0.00(+0.00%)
Nov 02, 2012	14.16	14.16	13.71	14.01	20,956	-0.07(-0.47%)
Nov 01, 2012	13.44	14.27	13.44	14.07	10,211	+0.52(+3.81%)
Oct 31, 2012	13.16	13.60	13.13	13.55	4,104	+0.40(+3.07%)
Oct 26, 2012	13.40	13.15	13.15	13.15	6,076	-0.22(-1.61%)
Oct 25, 2012	13.40	13.40	13.37	13.37	1,252	-0.05(-0.35%)
Oct 24, 2012	13.48	13.48	13.41	13.41	4,050	-0.11(-0.83%)
Oct 23, 2012	13.64	13.64	13.41	13.53	1,504	-0.08(-0.55%)
Oct 18, 2012	13.60	13.60	13.60	13.60	0	-0.14(-1.02%)
Oct 17, 2012	13.60	13.74	13.60	13.74	2,914	+0.14(+1.03%)
Oct 16, 2012	13.66	13.68	13.60	13.60	639	-0.28(-2.03%)
Oct 15, 2012	14.10	14.15	13.74	13.88	2,201	-0.43(-3.01%)
Oct 12, 2012	14.31	14.31	14.31	14.31	319	+0.24(+1.73%)
Oct 11, 2012	14.21	14.21	14.07	14.07	1,868	-0.10(-0.73%)
Oct 10, 2012	14.17	14.17	14.17	14.17	106	-0.04(-0.26%)
Oct 09, 2012	14.21	14.21	14.16	14.21	2,219	+0.00(+0.00%)
Oct 08, 2012	14.21	14.21	14.21	14.21	213	+0.05(+0.33%)
Oct 05, 2012	14.54	14.54	14.12	14.16	1,726	+0.05(+0.33%)
Oct 04, 2012	14.12	14.12	14.12	14.12	203	+0.05(+0.33%)
Oct 03, 2012	14.07	14.16	13.32	14.07	1,268	-0.00(-0.00%)
Oct 02, 2012	14.09	14.26	14.07	14.07	2,906	+0.00(+0.00%)
Oct 01, 2012	13.87	14.29	13.75	14.07	14,347	+0.02(+0.13%)
Sep 28, 2012	13.23	14.05	13.23	14.05	5,995	+0.76(+5.72%)
Sep 27, 2012	13.51	13.62	13.23	13.29	8,939	-0.10(-0.77%)
Sep 26, 2012	13.05	13.40	13.05	13.40	586	+0.23(+1.78%)
Sep 25, 2012	13.28	13.28	12.76	13.16	4,583	-0.09(-0.71%)
Sep 24, 2012	13.55	13.55	13.23	13.25	1,279	-0.28(-2.08%)
Sep 21, 2012	13.37	13.54	13.36	13.54	3,399	+0.38(+2.92%)
Sep 20, 2012	13.23	13.34	13.13	13.15	4,226	-0.03(-0.21%)
Sep 19, 2012	13.15	13.27	13.15	13.18	6,448	-0.05(-0.35%)
Sep 17, 2012	13.37	13.23	13.23	13.23	11,406	-0.09(-0.70%)
Sep 14, 2012	13.20	13.32	13.20	13.32	3,144	+0.09(+0.71%)
Sep 13, 2012	13.16	13.23	13.12	13.23	7,572	-0.09(-0.70%)
Sep 12, 2012	13.31	13.32	13.13	13.32	14,252	+0.01(+0.07%)
Sep 11, 2012	12.93	13.32	12.90	13.31	11,863	+0.51(+3.96%)
Sep 07, 2012	12.90	12.80	12.80	12.80	5,116	-0.14(-1.09%)
Sep 06, 2012	12.90	12.95	12.90	12.95	746	+0.16(+1.25%)
Sep 05, 2012	12.66	12.90	12.66	12.79	4,050	+0.12(+0.96%)
Sep 04, 2012	12.67	12.85	12.66	12.66	4,317	-0.28(-2.17%)
Aug 31, 2012	12.95	12.95	12.66	12.95	5,105	+0.20(+1.55%)
Aug 30, 2012	12.44	12.75	12.44	12.75	1,385	+0.02(+0.15%)
Aug 29, 2012	12.38	12.73	12.34	12.73	9,832	+0.00(+0.00%)
Aug 27, 2012	12.19	13.06	12.19	12.73	13,383	+0.53(+4.38%)
Aug 24, 2012	12.19	12.19	12.15	12.19	426	+0.00(+0.00%)
Aug 23, 2012	12.19	12.19	11.98	12.19	3,472	+0.00(+0.00%)
Aug 22, 2012	12.19	12.22	12.18	12.19	1,480	+0.00(+0.00%)
Aug 21, 2012	12.01	12.19	12.01	12.19	6,980	+0.14(+1.17%)
Aug 20, 2012	12.40	12.40	12.05	12.05	5,415	+0.00(+0.00%)
Aug 16, 2012	12.13	12.05	12.05	12.05	2,451	-0.03(-0.23%)
Aug 14, 2012	12.22	12.08	12.08	12.08	533	+0.02(+0.15%)
Aug 13, 2012	12.19	12.43	12.06	12.06	2,878	-0.13(-1.08%)
Aug 10, 2012	12.12	12.19	12.12	12.19	4,422	+0.05(+0.39%)
Aug 08, 2012	12.15	12.15	12.15	12.15	106	+0.03(+0.23%)
Aug 07, 2012	12.28	12.28	12.10	12.12	1,172	+0.02(+0.14%)
Aug 06, 2012	12.10	12.19	12.10	12.10	2,727	-0.23(-1.89%)
Aug 03, 2012	12.21	12.46	12.01	12.34	12,054	+0.38(+3.14%)
Aug 02, 2012	11.84	11.96	11.84	11.96	319	-0.23(-1.92%)
Aug 01, 2012	12.21	12.24	11.93	12.19	3,979	-0.10(-0.84%)
Jul 31, 2012	12.65	12.65	12.30	12.30	6,329	-0.41(-3.25%)
Jul 30, 2012	12.71	12.71	12.71	12.71	639	-0.05(-0.37%)
Jul 27, 2012	12.76	12.76	12.76	12.76	106	-0.08(-0.59%)
Jul 26, 2012	12.83	12.83	12.83	12.83	614	-0.04(-0.29%)
Jul 25, 2012	12.94	12.95	12.72	12.87	2,342	+0.06(+0.46%)
Jul 24, 2012	12.87	12.87	12.46	12.81	1,066	-0.18(-1.39%)
Jul 23, 2012	12.99	12.99	12.99	12.99	106	+0.76(+6.21%)
Jul 20, 2012	12.52	12.63	12.23	12.23	10,843	-0.81(-6.23%)
Jul 19, 2012	13.05	13.05	13.05	13.05	239	+0.07(+0.56%)
Jul 18, 2012	13.37	13.37	12.97	12.97	881	-0.39(-2.95%)
Jul 17, 2012	13.37	13.37	13.37	13.37	106	+0.00(+0.00%)
Jul 16, 2012	13.30	13.37	12.95	13.37	319	-0.00(-0.00%)
Jul 13, 2012	13.13	13.37	12.95	13.37	6,742	+0.34(+2.59%)
Jul 12, 2012	12.91	13.03	12.66	13.03	787	+0.04(+0.29%)
Jul 11, 2012	12.79	12.99	12.79	12.99	533	+0.38(+2.97%)
Jul 10, 2012	12.73	12.73	12.62	12.62	357	+0.14(+1.13%)
Jul 09, 2012	12.82	12.99	12.46	12.48	4,237	-0.61(-4.66%)
Jul 06, 2012	12.48	13.09	12.48	13.09	1,597	+0.36(+2.84%)
Jul 03, 2012	12.32	12.72	12.72	12.72	4,797	+0.16(+1.31%)
Jul 02, 2012	12.41	12.62	12.41	12.56	7,155	+0.27(+2.21%)
Jun 29, 2012	12.29	12.29	12.08	12.29	3,549	+0.09(+0.77%)
Jun 28, 2012	12.22	12.29	12.08	12.19	2,609	-0.14(-1.14%)
Jun 27, 2012	12.18	12.34	12.18	12.34	2,252	+0.31(+2.57%)
Jun 26, 2012	12.12	12.27	11.78	12.03	467	-0.14(-1.15%)
Jun 25, 2012	12.13	12.17	11.91	12.17	5,275	-0.06(-0.46%)
Jun 22, 2012	13.12	13.12	12.13	12.22	11,943	-0.91(-6.93%)
Jun 21, 2012	13.45	13.59	13.13	13.13	3,056	-0.47(-3.45%)
Jun 20, 2012	12.07	13.60	12.07	13.60	752	+1.76(+14.89%)
Jun 19, 2012	12.32	12.32	11.76	11.84	6,424	-0.32(-2.62%)
Jun 18, 2012	11.69	12.30	11.56	12.16	5,109	+0.51(+4.42%)
Jun 15, 2012	11.38	11.64	11.38	11.64	3,527	+0.23(+2.05%)
Jun 14, 2012	11.39	11.41	11.39	11.41	748	+0.00(+0.00%)
Jun 13, 2012	11.44	11.46	11.41	11.41	2,259	-0.05(-0.41%)
Jun 12, 2012	11.37	11.55	11.37	11.46	23,603	+0.05(+0.45%)
Jun 11, 2012	11.50	11.50	11.32	11.40	5,665	-0.00(-0.04%)
Jun 08, 2012	11.36	11.46	11.31	11.41	4,649	+0.05(+0.41%)
Jun 07, 2012	11.29	11.37	11.29	11.36	1,068	+0.08(+0.75%)
Jun 06, 2012	11.46	11.46	11.04	11.28	880	-0.18(-1.55%)
Jun 05, 2012	11.30	11.46	10.99	11.46	7,818	+0.14(+1.24%)
Jun 04, 2012	11.12	11.32	11.09	11.32	4,039	+0.24(+2.20%)
Jun 01, 2012	11.07	11.07	11.07	11.07	464	-0.12(-1.09%)
May 31, 2012	11.16	11.19	11.10	11.19	4,491	+0.09(+0.80%)
May 30, 2012	11.03	11.11	11.03	11.11	534	+0.07(+0.64%)
May 29, 2012	11.32	11.32	10.82	11.04	5,232	-0.23(-2.07%)
May 25, 2012	11.35	11.41	11.13	11.27	2,520	-0.08(-0.74%)
May 24, 2012	11.33	11.35	11.33	11.35	1,069	+0.13(+1.17%)
May 23, 2012	11.22	11.24	11.22	11.22	748	-0.09(-0.83%)
May 22, 2012	11.28	11.32	11.22	11.32	3,793	+0.07(+0.66%)
May 21, 2012	11.46	11.46	11.22	11.24	5,459	-0.21(-1.88%)
May 17, 2012	11.50	11.46	11.46	11.46	7,164	-0.09(-0.81%)
May 16, 2012	11.16	11.55	11.16	11.55	3,656	+0.05(+0.40%)
May 15, 2012	11.55	11.60	11.22	11.50	3,088	-0.09(-0.80%)
May 14, 2012	11.46	11.60	11.42	11.60	12,907	+0.19(+1.64%)
May 11, 2012	11.40	11.41	11.39	11.41	1,521	+0.19(+1.67%)
May 10, 2012	11.16	11.24	11.16	11.22	2,048	+0.00(+0.00%)
May 09, 2012	11.07	11.27	11.07	11.22	3,459	+0.00(+0.00%)
May 08, 2012	10.99	11.22	10.99	11.22	2,981	+0.23(+2.13%)
May 07, 2012	10.99	11.03	10.99	10.99	1,069	+0.13(+1.21%)
May 04, 2012	11.19	11.62	10.86	10.86	2,287	-0.32(-2.85%)
May 03, 2012	11.32	11.64	11.18	11.18	12,267	+0.00(+0.00%)
May 02, 2012	11.10	11.44	11.10	11.18	7,664	+0.05(+0.42%)
May 01, 2012	10.84	11.18	10.84	11.13	7,609	+0.35(+3.29%)
Apr 30, 2012	11.14	11.14	10.77	10.77	270	-0.38(-3.43%)
Apr 27, 2012	11.13	11.16	10.75	11.16	1,069	-0.01(-0.08%)
Apr 26, 2012	10.89	11.17	10.89	11.17	2,138	+0.29(+2.67%)
Apr 25, 2012	10.88	10.88	10.88	10.88	213	+0.12(+1.13%)
Apr 24, 2012	10.64	10.77	10.64	10.75	2,649	-0.02(-0.17%)
Apr 23, 2012	10.75	10.77	10.38	10.77	8,580	-0.16(-1.45%)
Apr 17, 2012	10.94	10.93	10.93	10.93	1,283	+0.18(+1.65%)
Apr 16, 2012	10.32	10.94	10.29	10.75	7,383	+0.34(+3.23%)
Apr 13, 2012	10.75	10.93	10.42	10.42	3,567	+0.04(+0.36%)
Apr 12, 2012	10.01	10.38	10.01	10.38	748	-0.03(-0.27%)
Apr 11, 2012	11.03	11.03	10.38	10.41	5,287	-0.52(-4.79%)
Apr 10, 2012	10.93	10.93	10.93	10.93	333	-0.18(-1.66%)
Apr 09, 2012	11.04	11.12	10.76	11.12	548	-0.01(-0.11%)
Apr 05, 2012	11.35	11.35	10.76	11.13	30,964	-0.27(-2.38%)
Apr 04, 2012	11.40	11.40	11.40	11.40	534	+0.39(+3.57%)
Apr 03, 2012	11.04	11.04	11.01	11.01	1,632	-0.12(-1.09%)
Apr 02, 2012	11.22	11.22	10.81	11.13	6,256	-0.28(-2.46%)
Mar 30, 2012	11.44	11.64	11.22	11.41	9,771	+0.03(+0.25%)
Mar 29, 2012	11.41	11.41	11.38	11.38	522	+0.00(+0.00%)
Mar 28, 2012	11.41	11.43	11.38	11.38	2,110	+0.02(+0.16%)
Mar 27, 2012	11.32	11.47	11.27	11.36	3,540	+0.09(+0.83%)
Mar 26, 2012	11.22	11.32	11.22	11.27	2,972	+0.05(+0.42%)
Mar 23, 2012	10.45	11.22	10.45	11.22	3,847	+0.91(+8.80%)
Mar 22, 2012	10.67	10.75	10.31	10.31	2,793	-0.46(-4.26%)
Mar 21, 2012	10.70	10.99	10.17	10.77	16,709	+0.22(+2.13%)
Mar 20, 2012	10.34	10.71	10.34	10.55	1,283	+0.29(+2.82%)
Mar 19, 2012	10.15	10.37	10.15	10.26	6,282	+0.33(+3.30%)
Mar 16, 2012	9.754	10.23	9.754	9.931	3,540	+0.21(+2.12%)
Mar 15, 2012	9.520	9.773	9.511	9.726	9,481	+0.37(+4.00%)
Mar 14, 2012	9.567	9.576	9.352	9.352	2,325	-0.22(-2.34%)
Mar 13, 2012	9.539	9.576	9.539	9.576	320	+0.22(+2.30%)
Mar 12, 2012	9.324	9.361	9.324	9.361	1,176	-0.03(-0.30%)
Mar 08, 2012	9.389	9.389	9.389	9.389	213	+0.06(+0.60%)
Mar 07, 2012	9.165	9.417	9.165	9.333	2,654	+0.22(+2.36%)
Mar 06, 2012	8.903	9.333	8.893	9.118	748	+0.08(+0.93%)
Mar 05, 2012	9.015	9.193	9.015	9.034	1,817	-0.18(-1.93%)
Mar 02, 2012	9.024	9.230	8.987	9.211	1,255	-0.13(-1.40%)
Mar 01, 2012	9.342	9.342	9.342	9.342	531	+0.07(+0.81%)
Feb 29, 2012	9.436	9.642	9.268	9.268	6,062	-0.12(-1.29%)
Feb 27, 2012	9.548	9.389	9.389	9.389	4,918	-0.24(-2.52%)
Feb 24, 2012	9.632	9.632	8.856	9.632	641	+0.05(+0.49%)
Feb 23, 2012	9.520	9.585	9.520	9.585	3,090	+0.15(+1.59%)
Feb 22, 2012	9.277	9.660	9.109	9.436	6,361	+0.22(+2.44%)
Feb 21, 2012	9.071	9.286	9.071	9.211	2,768	+0.07(+0.72%)
Feb 17, 2012	9.024	9.282	8.968	9.146	2,031	+0.04(+0.41%)
Feb 16, 2012	9.080	9.118	9.080	9.109	12,832	+0.22(+2.53%)
Feb 15, 2012	8.978	9.118	8.884	8.884	2,833	-0.08(-0.94%)
Feb 14, 2012	8.968	8.968	8.968	8.968	106	-0.04(-0.42%)
Feb 10, 2012	8.837	9.006	9.006	9.006	855	+0.13(+1.48%)
Feb 08, 2012	8.875	8.875	8.875	8.875	106	+0.06(+0.64%)
Feb 07, 2012	8.978	8.978	8.641	8.819	1,976	-0.34(-3.68%)
Feb 06, 2012	8.734	9.165	8.734	9.155	3,420	+0.23(+2.62%)
Feb 03, 2012	8.772	8.926	8.594	8.921	10,866	+0.22(+2.57%)
Feb 01, 2012	8.426	8.698	8.698	8.698	3,528	+0.11(+1.32%)
Jan 31, 2012	8.491	9.342	8.491	8.585	13,441	+0.17(+2.00%)
Jan 30, 2012	8.417	8.417	8.417	8.417	427	+0.30(+3.69%)
Jan 27, 2012	8.463	8.463	8.117	8.117	4,536	-0.35(-4.09%)
Jan 26, 2012	8.417	8.473	8.417	8.463	1,710	-0.12(-1.42%)
Jan 25, 2012	8.538	8.585	8.538	8.585	4,199	+0.03(+0.33%)
Jan 23, 2012	8.491	8.557	8.557	8.557	6,309	+0.28(+3.39%)
Jan 20, 2012	8.295	8.295	8.276	8.276	374	-0.12(-1.45%)
Jan 19, 2012	8.314	8.398	8.314	8.398	1,461	+0.07(+0.79%)
Jan 17, 2012	8.304	8.332	8.332	8.332	1,069	+0.06(+0.68%)
Jan 13, 2012	8.332	8.491	8.229	8.276	6,573	-0.22(-2.53%)
Jan 12, 2012	8.417	8.491	8.388	8.491	2,818	+0.01(+0.11%)
Jan 11, 2012	8.488	8.488	8.417	8.482	641	-0.01(-0.11%)
Jan 10, 2012	8.557	8.557	8.491	8.491	296	+0.13(+1.57%)
Jan 09, 2012	7.949	8.594	7.949	8.360	617	+0.05(+0.56%)
Jan 06, 2012	8.379	8.417	8.304	8.314	1,858	+0.06(+0.68%)
Jan 05, 2012	8.398	8.398	8.239	8.258	1,934	-0.21(-2.43%)
Jan 04, 2012	8.482	8.482	8.435	8.463	677	-0.05(-0.55%)
Dec 30, 2011	8.332	8.575	8.183	8.510	3,415	+0.01(+0.11%)
Dec 29, 2011	8.248	8.501	8.127	8.501	3,314	+0.17(+2.02%)
Dec 28, 2011	8.201	8.501	8.201	8.332	3,929	+0.18(+2.18%)
Dec 27, 2011	8.510	8.510	8.038	8.155	2,859	-0.11(-1.36%)
Dec 23, 2011	8.304	8.417	8.136	8.267	8,875	-0.21(-2.43%)
Dec 21, 2011	8.332	8.473	8.192	8.473	22,182	+0.26(+3.17%)
Dec 20, 2011	8.146	8.213	8.127	8.213	1,117	+0.09(+1.05%)
Dec 19, 2011	8.127	8.146	8.127	8.127	644	-0.02(-0.23%)
Dec 16, 2011	7.838	8.146	7.838	8.146	3,437	+0.09(+1.16%)
Dec 15, 2011	7.959	8.071	7.913	8.053	6,302	+0.12(+1.53%)
Dec 13, 2011	7.932	7.932	7.932	7.932	0	-0.21(-2.63%)
Dec 12, 2011	8.146	8.211	8.146	8.146	936	-0.17(-2.02%)
Dec 09, 2011	8.378	8.378	8.313	8.313	1,181	+0.00(+0.00%)
Dec 08, 2011	8.397	8.397	8.313	8.313	1,251	-0.05(-0.56%)
Dec 07, 2011	8.425	8.425	8.350	8.360	537	-0.11(-1.32%)
Dec 06, 2011	8.471	8.471	8.471	8.471	618	+0.00(+0.00%)

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.