Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.42	10.42	10.30	10.34	31,577	-0.08(-0.77%)
Apr 27, 2012	10.41	10.43	10.38	10.42	37,500	+0.03(+0.29%)
Apr 26, 2012	10.43	10.52	10.39	10.39	48,946	-0.11(-1.05%)
Apr 25, 2012	10.50	10.54	10.36	10.50	65,884	+0.00(+0.00%)
Apr 24, 2012	10.35	10.50	10.33	10.50	43,244	+0.18(+1.74%)
Apr 23, 2012	10.12	10.54	10.02	10.32	617,915	+0.11(+1.08%)
Apr 20, 2012	10.45	10.48	10.21	10.21	26,038	-0.21(-2.02%)
Apr 19, 2012	10.45	10.54	10.42	10.42	28,894	-0.06(-0.57%)
Apr 18, 2012	10.15	10.50	10.15	10.48	66,461	+0.31(+3.05%)
Apr 17, 2012	10.20	10.25	10.13	10.17	24,706	+0.05(+0.49%)
Apr 16, 2012	10.35	10.35	10.09	10.12	55,791	-0.23(-2.22%)
Apr 13, 2012	10.45	10.46	10.34	10.35	40,430	-0.10(-0.96%)
Apr 12, 2012	10.30	10.50	10.25	10.45	30,846	+0.16(+1.55%)
Apr 11, 2012	10.21	10.34	10.21	10.29	30,151	+0.09(+0.88%)
Apr 10, 2012	10.32	10.40	10.19	10.20	23,997	-0.08(-0.78%)
Apr 09, 2012	10.32	10.35	10.20	10.28	25,650	-0.03(-0.29%)
Apr 05, 2012	10.40	10.43	10.25	10.31	25,697	-0.14(-1.34%)
Apr 04, 2012	10.46	10.47	10.25	10.45	47,372	-0.02(-0.19%)
Apr 03, 2012	10.25	10.58	10.22	10.47	1,801,530	+0.22(+2.15%)
Apr 02, 2012	10.44	10.44	10.24	10.25	36,464	-0.24(-2.29%)
Mar 30, 2012	10.41	10.49	10.29	10.49	37,877	-0.01(-0.10%)
Mar 29, 2012	10.35	10.50	10.30	10.50	64,837	+0.12(+1.16%)
Mar 28, 2012	10.11	10.40	10.11	10.38	157,418	+0.16(+1.57%)
Mar 27, 2012	10.11	10.22	10.10	10.22	39,069	+0.11(+1.09%)
Mar 26, 2012	10.11	10.15	10.06	10.11	51,043	+0.00(+0.00%)
Mar 23, 2012	10.07	10.15	10.00	10.11	76,740	-0.14(-1.37%)
Mar 22, 2012	10.32	10.32	10.21	10.25	31,018	-0.04(-0.39%)
Mar 21, 2012	10.30	10.30	10.24	10.29	24,587	-0.03(-0.29%)
Mar 20, 2012	10.23	10.38	10.14	10.32	25,040	+0.09(+0.88%)
Mar 19, 2012	10.25	10.36	10.22	10.23	32,066	-0.02(-0.20%)
Mar 16, 2012	10.38	10.40	10.25	10.25	63,650	-0.05(-0.49%)
Mar 15, 2012	10.32	10.36	10.22	10.30	37,439	-0.01(-0.10%)
Mar 14, 2012	10.19	10.31	10.19	10.31	32,423	+0.12(+1.18%)
Mar 13, 2012	10.17	10.27	10.16	10.19	56,150	-0.01(-0.10%)
Mar 12, 2012	10.25	10.29	10.15	10.20	30,618	+0.04(+0.39%)
Mar 09, 2012	10.18	10.18	10.11	10.16	32,043	-0.03(-0.29%)
Mar 08, 2012	10.18	10.23	10.15	10.19	82,921	-0.01(-0.10%)
Mar 07, 2012	10.17	10.30	10.13	10.20	53,548	+0.03(+0.29%)
Mar 06, 2012	10.14	10.21	10.03	10.17	134,968	+0.00(+0.00%)
Mar 05, 2012	10.25	10.25	10.09	10.17	80,156	-0.08(-0.78%)
Mar 02, 2012	10.42	10.42	10.19	10.25	86,990	-0.08(-0.77%)
Mar 01, 2012	10.32	10.40	10.06	10.33	121,063	+0.06(+0.58%)
Feb 29, 2012	10.26	10.36	10.21	10.27	43,801	-0.08(-0.77%)
Feb 28, 2012	10.46	10.46	10.24	10.35	194,473	-0.11(-1.05%)
Feb 27, 2012	10.37	10.47	10.28	10.46	360,624	+0.09(+0.87%)
Feb 24, 2012	10.44	10.44	10.30	10.37	52,269	-0.03(-0.29%)
Feb 23, 2012	10.26	10.47	10.26	10.40	44,363	+0.14(+1.36%)
Feb 22, 2012	10.19	10.45	10.18	10.26	64,879	+0.08(+0.79%)
Feb 21, 2012	10.09	10.24	10.09	10.18	51,371	+0.05(+0.49%)
Feb 17, 2012		10.13	10.13	10.13	0	+0.04(+0.40%)
Feb 16, 2012	10.10	10.18	9.990	10.09	74,338	-0.04(-0.39%)
Feb 15, 2012	10.30	10.30	10.03	10.13	53,510	-0.07(-0.69%)
Feb 14, 2012	10.10	10.30	10.10	10.20	35,526	+0.09(+0.89%)
Feb 13, 2012	10.15	10.15	10.08	10.11	29,188	+0.01(+0.10%)
Feb 10, 2012	10.00	10.11	9.960	10.10	52,133	+0.11(+1.10%)
Feb 09, 2012	10.09	10.09	9.960	9.990	89,729	-0.11(-1.09%)
Feb 08, 2012	10.20	10.20	10.09	10.10	46,806	-0.08(-0.79%)
Feb 07, 2012	10.30	10.30	10.11	10.18	92,160	-0.12(-1.17%)
Feb 06, 2012	10.24	10.30	10.19	10.30	59,166	+0.02(+0.19%)
Feb 03, 2012	10.21	10.40	10.17	10.28	58,430	+0.06(+0.59%)
Feb 02, 2012	10.28	10.30	10.17	10.22	48,649	-0.07(-0.68%)
Feb 01, 2012	10.39	10.39	10.25	10.29	34,865	+0.00(+0.00%)
Jan 31, 2012	10.50	10.50	10.29	10.29	34,008	-0.19(-1.81%)
Jan 30, 2012	10.15	10.50	10.15	10.48	69,106	+0.25(+2.44%)
Jan 27, 2012	10.10	10.35	10.09	10.23	94,859	+0.10(+0.99%)
Jan 26, 2012	10.16	10.30	10.08	10.13	61,588	-0.07(-0.69%)
Jan 25, 2012	10.52	10.52	10.16	10.20	106,967	-0.40(-3.77%)
Jan 24, 2012	10.58	10.73	10.55	10.60	83,566	-0.08(-0.75%)
Jan 23, 2012	10.67	10.93	10.60	10.68	153,137	+0.08(+0.75%)
Jan 20, 2012	10.41	10.65	10.41	10.60	109,472	+0.05(+0.47%)
Jan 19, 2012	10.21	10.64	10.21	10.55	82,348	+0.29(+2.83%)
Jan 18, 2012	10.31	10.32	10.13	10.26	118,935	+0.03(+0.29%)
Jan 17, 2012	10.19	10.31	10.12	10.23	63,784	+0.01(+0.10%)
Jan 16, 2012	10.14	10.22	10.06	10.22	29,795	+0.14(+1.39%)
Jan 13, 2012	10.12	10.14	10.06	10.08	66,034	-0.03(-0.30%)
Jan 12, 2012	10.28	10.32	10.11	10.11	58,967	-0.12(-1.17%)
Jan 11, 2012	10.17	10.29	10.12	10.23	54,896	+0.12(+1.19%)
Jan 10, 2012	10.15	10.19	10.11	10.11	54,093	-0.06(-0.59%)
Jan 09, 2012	10.19	10.29	10.16	10.17	50,456	-0.10(-0.97%)
Jan 06, 2012	10.22	10.29	10.16	10.27	45,206	-0.02(-0.19%)
Jan 05, 2012	10.23	10.29	10.06	10.29	85,112	+0.05(+0.49%)
Jan 04, 2012	10.18	10.24	10.17	10.24	40,556	-0.06(-0.58%)
Dec 30, 2011	10.31	10.38	10.26	10.30	20,460	-0.09(-0.87%)
Dec 29, 2011	10.44	10.44	10.21	10.39	28,049	-0.01(-0.10%)
Dec 28, 2011	10.25	10.41	10.15	10.40	38,981	+0.05(+0.48%)
Dec 23, 2011	10.15	10.35	10.35	10.35	86,864	+0.42(+4.23%)
Dec 21, 2011	10.11	10.11	9.830	9.930	105,823	-0.23(-2.26%)
Dec 20, 2011	10.08	10.25	10.08	10.16	77,691	+0.14(+1.40%)
Dec 19, 2011	10.50	10.50	10.02	10.02	208,625	-0.65(-6.09%)
Dec 16, 2011	10.00	10.67	9.920	10.67	653,098	+0.67(+6.70%)
Dec 15, 2011	9.670	10.00	9.660	10.00	112,847	+0.38(+3.95%)
Dec 14, 2011	9.620	9.680	9.540	9.620	50,661	+0.02(+0.21%)
Dec 13, 2011	9.760	9.760	9.600	9.600	87,793	-0.04(-0.41%)
Dec 12, 2011	9.770	9.800	9.600	9.640	76,870	-0.16(-1.63%)
Dec 09, 2011	9.760	9.800	9.720	9.800	203,919	+0.00(+0.00%)
Dec 08, 2011	9.820	9.840	9.740	9.800	60,373	+0.01(+0.10%)
Dec 07, 2011	9.730	9.790	9.700	9.790	53,130	+0.02(+0.20%)
Dec 06, 2011	9.830	9.830	9.710	9.770	96,579	-0.01(-0.10%)
Dec 05, 2011	9.750	9.920	9.740	9.780	131,233	+0.05(+0.51%)
Dec 02, 2011	9.750	9.750	9.680	9.730	187,333	-0.06(-0.61%)
Dec 01, 2011	9.790	9.790	9.670	9.790	71,139	-0.01(-0.10%)
Nov 30, 2011	9.890	10.04	9.660	9.800	184,817	-0.08(-0.81%)
Nov 29, 2011	9.980	10.07	9.860	9.880	56,182	-0.12(-1.20%)
Nov 28, 2011	10.07	10.10	9.910	10.00	44,042	-0.07(-0.70%)
Nov 25, 2011	9.860	10.20	9.860	10.07	37,495	+0.16(+1.61%)
Nov 24, 2011	9.890	9.940	9.830	9.910	21,351	+0.08(+0.81%)
Nov 23, 2011	9.850	9.900	9.800	9.830	27,587	-0.05(-0.51%)
Nov 22, 2011	9.770	9.880	9.770	9.880	23,932	+0.11(+1.13%)
Nov 21, 2011	9.830	9.830	9.760	9.770	28,854	-0.12(-1.21%)
Nov 18, 2011	9.900	9.900	9.830	9.890	48,190	+0.00(+0.00%)
Nov 17, 2011	9.980	9.980	9.850	9.890	90,446	-0.05(-0.50%)
Nov 16, 2011	9.890	10.00	9.870	9.940	26,615	+0.05(+0.51%)
Nov 15, 2011	9.860	9.910	9.860	9.890	28,563	+0.03(+0.30%)
Nov 14, 2011	9.850	9.900	9.800	9.860	35,925	+0.01(+0.10%)
Nov 11, 2011	9.870	10.00	9.850	9.850	42,770	-0.04(-0.40%)
Nov 10, 2011	9.960	10.03	9.860	9.890	29,556	-0.11(-1.10%)
Nov 09, 2011	9.900	10.05	9.900	10.00	55,489	+0.00(+0.00%)
Nov 08, 2011	9.820	10.00	9.750	10.00	54,155	+0.12(+1.21%)
Nov 07, 2011	9.940	10.02	9.840	9.880	57,256	-0.14(-1.40%)
Nov 04, 2011	9.640	10.10	9.590	10.02	88,711	+0.37(+3.83%)
Nov 03, 2011	9.640	9.650	9.550	9.650	69,225	+0.04(+0.42%)
Nov 02, 2011	9.400	9.650	9.400	9.610	147,264	+0.21(+2.23%)
Nov 01, 2011	9.460	9.470	9.350	9.400	39,594	-0.04(-0.42%)
Oct 31, 2011	9.550	9.590	9.440	9.440	76,212	-0.10(-1.05%)
Oct 28, 2011	9.450	9.540	9.410	9.540	34,626	+0.10(+1.06%)
Oct 27, 2011	9.490	9.520	9.410	9.440	36,400	-0.06(-0.63%)
Oct 26, 2011	9.490	9.500	9.460	9.500	285,972	+0.00(+0.00%)
Oct 25, 2011	9.430	9.500	9.420	9.500	38,373	+0.00(+0.00%)
Oct 24, 2011	9.430	9.500	9.420	9.500	59,879	+0.07(+0.74%)
Oct 21, 2011	9.540	9.540	9.430	9.430	39,809	-0.01(-0.11%)
Oct 20, 2011	9.420	9.520	9.420	9.440	29,366	-0.01(-0.11%)
Oct 19, 2011	9.430	9.550	9.420	9.450	24,178	-0.09(-0.94%)
Oct 18, 2011	9.550	9.550	9.380	9.540	28,005	+0.04(+0.42%)
Oct 17, 2011	9.530	9.580	9.480	9.500	35,642	-0.10(-1.04%)
Oct 14, 2011	9.580	9.650	9.490	9.600	28,199	+0.06(+0.63%)
Oct 13, 2011	9.550	9.590	9.450	9.540	56,434	-0.06(-0.63%)
Oct 12, 2011	9.560	9.600	9.500	9.600	63,931	+0.09(+0.95%)
Oct 11, 2011	9.500	9.550	9.450	9.510	64,871	+0.12(+1.28%)
Oct 07, 2011	9.100	9.540	9.090	9.390	76,290	+0.29(+3.19%)
Oct 06, 2011	8.990	9.130	8.960	9.100	69,172	+0.11(+1.22%)
Oct 05, 2011	9.200	9.200	8.990	8.990	307,478	-0.01(-0.11%)
Oct 04, 2011	9.050	9.100	8.950	9.000	164,602	-0.06(-0.66%)
Oct 03, 2011	9.340	9.350	9.020	9.060	60,056	-0.29(-3.10%)
Sep 30, 2011	9.460	9.460	9.310	9.350	90,332	-0.06(-0.64%)
Sep 29, 2011	9.340	9.500	9.250	9.410	70,833	+0.16(+1.73%)
Sep 28, 2011	9.150	9.290	8.930	9.250	86,304	+0.10(+1.09%)
Sep 27, 2011	9.340	9.340	9.150	9.150	57,378	-0.10(-1.08%)
Sep 26, 2011	9.200	9.280	9.110	9.250	61,406	+0.00(+0.00%)
Sep 23, 2011	9.250	9.270	9.030	9.250	67,014	+0.00(+0.00%)
Sep 22, 2011	9.350	9.370	9.200	9.250	40,783	-0.15(-1.60%)
Sep 21, 2011	9.500	9.540	9.400	9.400	48,641	+0.03(+0.32%)
Sep 20, 2011	9.380	9.580	9.370	9.370	36,841	+0.00(+0.00%)
Sep 19, 2011	9.260	9.370	9.250	9.370	23,238	+0.11(+1.19%)
Sep 16, 2011	9.400	9.450	9.250	9.260	67,172	-0.14(-1.49%)
Sep 15, 2011	9.450	9.460	9.360	9.400	73,659	-0.03(-0.32%)
Sep 14, 2011	9.460	9.500	9.380	9.430	37,216	+0.03(+0.32%)
Sep 13, 2011	9.540	9.550	9.350	9.400	85,305	+0.00(+0.00%)
Sep 12, 2011	9.500	9.530	9.180	9.400	81,009	-0.09(-0.95%)
Sep 09, 2011	9.600	9.600	9.440	9.490	31,540	-0.12(-1.25%)
Sep 08, 2011	9.540	9.670	9.530	9.610	23,870	+0.10(+1.05%)
Sep 07, 2011	9.510	9.600	9.460	9.510	33,983	+0.01(+0.11%)
Sep 06, 2011	9.410	9.570	9.380	9.500	39,200	-0.08(-0.84%)
Sep 02, 2011	9.690	9.690	9.510	9.580	20,047	-0.10(-1.03%)
Sep 01, 2011	9.740	9.750	9.530	9.680	68,106	+0.00(+0.00%)
Aug 31, 2011	9.380	9.860	9.340	9.680	560,596	+0.30(+3.20%)
Aug 30, 2011	9.200	9.400	9.190	9.380	109,140	+0.18(+1.96%)
Aug 29, 2011	9.120	9.350	9.120	9.200	435,444	+0.07(+0.77%)
Aug 26, 2011	9.100	9.250	9.050	9.130	113,933	-0.01(-0.11%)
Aug 25, 2011	9.150	9.150	9.080	9.140	38,101	-0.01(-0.11%)
Aug 24, 2011	9.050	9.150	9.030	9.150	100,578	+0.02(+0.22%)
Aug 23, 2011	9.010	9.180	9.010	9.130	74,854	+0.11(+1.22%)
Aug 22, 2011	9.120	9.270	8.970	9.020	100,868	-0.13(-1.42%)
Aug 19, 2011	9.080	9.250	9.080	9.150	336,032	-0.15(-1.61%)
Aug 18, 2011	9.280	9.300	9.000	9.300	85,760	+0.01(+0.11%)
Aug 17, 2011	9.400	9.400	9.190	9.290	97,720	-0.02(-0.21%)
Aug 16, 2011	9.700	9.700	9.270	9.310	225,119	-0.29(-3.02%)
Aug 15, 2011	9.800	9.800	9.530	9.600	84,911	-0.15(-1.54%)
Aug 12, 2011	9.330	9.750	9.330	9.750	254,406	+0.42(+4.50%)
Aug 11, 2011	9.300	9.340	9.150	9.330	80,164	+0.03(+0.32%)
Aug 10, 2011	9.160	9.370	8.860	9.300	277,505	+0.18(+1.97%)
Aug 09, 2011	9.010	9.390	8.780	9.120	246,327	-0.08(-0.87%)
Aug 08, 2011	9.010	9.490	9.000	9.200	182,365	-0.06(-0.65%)
Aug 05, 2011	9.530	9.560	8.650	9.260	275,438	-0.34(-3.54%)
Aug 04, 2011	9.700	9.700	9.400	9.600	43,595	-0.10(-1.03%)
Aug 03, 2011	9.700	9.700	9.510	9.700	791,024	+0.04(+0.41%)
Aug 02, 2011	9.810	9.850	9.610	9.660	30,243	-0.15(-1.53%)
Jul 29, 2011	9.850	9.870	9.750	9.810	53,261	-0.04(-0.41%)
Jul 28, 2011	9.920	9.920	9.750	9.850	424,250	-0.10(-1.01%)
Jul 27, 2011	10.06	10.06	9.800	9.950	76,634	-0.11(-1.09%)
Jul 26, 2011	10.05	10.06	9.980	10.06	58,121	+0.01(+0.10%)
Jul 25, 2011	10.04	10.06	10.00	10.05	30,423	+0.03(+0.30%)
Jul 22, 2011	10.08	10.10	10.01	10.02	54,658	-0.08(-0.79%)
Jul 21, 2011	10.21	10.31	10.03	10.10	36,989	-0.10(-0.98%)
Jul 20, 2011	10.29	10.31	10.20	10.20	23,264	-0.05(-0.49%)
Jul 19, 2011	10.20	10.35	10.19	10.25	31,982	+0.01(+0.10%)
Jul 18, 2011	10.32	10.32	10.21	10.24	35,892	-0.08(-0.78%)
Jul 15, 2011	10.13	10.32	10.10	10.32	57,552	+0.19(+1.88%)
Jul 14, 2011	10.24	10.26	10.09	10.13	25,142	-0.04(-0.39%)
Jul 13, 2011	9.950	10.17	9.950	10.17	22,827	+0.17(+1.70%)
Jul 12, 2011	10.00	10.03	9.900	10.00	48,701	+0.00(+0.00%)
Jul 11, 2011	10.18	10.18	10.00	10.00	29,640	-0.28(-2.72%)
Jul 08, 2011	10.15	10.28	10.11	10.28	21,675	+0.11(+1.08%)
Jul 07, 2011	10.21	10.21	10.10	10.17	11,577	-0.01(-0.10%)
Jul 06, 2011	10.10	10.29	10.10	10.18	44,601	-0.02(-0.20%)
Jul 05, 2011	10.00	10.25	10.00	10.20	53,236	+0.13(+1.29%)
Jul 04, 2011	10.00	10.13	9.900	10.07	17,711	+0.09(+0.90%)
Jun 30, 2011	10.00	10.06	9.830	9.980	57,894	-0.07(-0.70%)
Jun 29, 2011	9.910	10.10	9.900	10.05	94,799	+0.00(+0.00%)
Jun 28, 2011	10.14	10.14	9.900	10.05	73,219	-0.12(-1.18%)
Jun 27, 2011	9.960	10.20	9.800	10.17	150,004	+0.24(+2.42%)
Jun 24, 2011	9.850	9.960	9.830	9.930	30,556	+0.09(+0.91%)
Jun 23, 2011	9.880	9.880	9.700	9.840	38,955	-0.04(-0.40%)
Jun 22, 2011	9.810	9.990	9.810	9.880	58,906	+0.06(+0.61%)
Jun 21, 2011	9.710	9.830	9.660	9.820	49,696	+0.17(+1.76%)
Jun 20, 2011	9.730	9.750	9.650	9.650	37,140	-0.18(-1.83%)
Jun 17, 2011	9.840	9.860	9.740	9.830	130,806	+0.00(+0.00%)
Jun 16, 2011	9.700	9.850	9.700	9.830	67,876	+0.14(+1.44%)
Jun 15, 2011	9.700	9.700	9.640	9.690	63,261	+0.00(+0.00%)
Jun 14, 2011	9.650	9.740	9.580	9.690	71,146	+0.02(+0.21%)
Jun 13, 2011	9.730	9.730	9.590	9.670	54,397	+0.01(+0.10%)
Jun 10, 2011	9.540	9.780	9.540	9.660	141,662	+0.11(+1.15%)
Jun 09, 2011	9.680	9.680	9.500	9.550	80,318	-0.06(-0.62%)
Jun 08, 2011	9.770	9.820	9.580	9.610	66,176	-0.25(-2.54%)
Jun 07, 2011	9.950	9.950	9.830	9.860	25,005	-0.09(-0.90%)
Jun 06, 2011	9.870	9.950	9.800	9.950	230,397	+0.12(+1.22%)
Jun 03, 2011	9.960	9.960	9.830	9.830	43,291	-0.08(-0.81%)
May 24, 2011	9.900	9.950	9.840	9.910	49,517	-0.04(-0.40%)
May 20, 2011	9.970	10.01	9.930	9.950	45,603	+0.00(+0.00%)
May 19, 2011	9.990	10.12	9.900	9.950	86,816	-0.04(-0.40%)
May 18, 2011	9.840	9.990	9.790	9.990	44,941	+0.19(+1.94%)
May 17, 2011	9.790	9.800	9.770	9.800	89,845	+0.01(+0.10%)
May 16, 2011	9.780	9.850	9.760	9.790	103,461	-0.01(-0.10%)
May 13, 2011	9.800	9.840	9.760	9.800	29,222	+0.00(+0.00%)
May 12, 2011	9.800	9.800	9.710	9.800	39,603	+0.00(+0.00%)
May 11, 2011	9.810	9.810	9.680	9.800	72,826	-0.01(-0.10%)
May 10, 2011	9.870	9.870	9.750	9.810	52,329	-0.06(-0.61%)
May 09, 2011	9.850	9.890	9.820	9.870	50,903	-0.01(-0.10%)
May 06, 2011	9.870	9.900	9.850	9.880	65,071	+0.00(+0.00%)
May 05, 2011	9.710	9.900	9.710	9.880	104,791	+0.08(+0.82%)
May 04, 2011	9.800	9.890	9.700	9.800	60,227	-0.09(-0.91%)
May 03, 2011	9.880	9.890	9.780	9.890	48,918	+0.02(+0.20%)

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.