Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	8.750	9.060	8.710	8.710	3,945	-0.07(-0.80%)
Sep 29, 2011	9.100	9.100	8.760	8.780	3,459	-0.12(-1.35%)
Sep 28, 2011	9.470	9.470	8.900	8.900	1,853	-0.10(-1.11%)
Sep 27, 2011	9.210	9.210	8.930	9.000	965	-0.06(-0.66%)
Sep 26, 2011	9.100	9.130	9.000	9.060	3,211	+0.01(+0.11%)
Sep 23, 2011	8.890	9.110	8.870	9.050	12,855	+0.19(+2.14%)
Sep 22, 2011	9.190	9.310	8.760	8.860	17,899	-0.34(-3.70%)
Sep 21, 2011	8.420	9.480	8.390	9.200	73,144	+0.82(+9.79%)
Sep 20, 2011	8.500	8.620	8.380	8.380	6,734	-0.07(-0.83%)
Sep 19, 2011	8.500	8.550	8.370	8.450	22,661	-0.12(-1.40%)
Sep 16, 2011	8.800	8.890	8.500	8.570	335,521	-0.10(-1.15%)
Sep 15, 2011	8.810	8.900	8.670	8.670	2,394	+0.04(+0.46%)
Sep 14, 2011	8.710	8.880	8.610	8.630	1,152	-0.01(-0.07%)
Sep 13, 2011	8.590	8.870	8.590	8.636	3,521	+0.19(+2.20%)
Sep 12, 2011	8.470	8.630	8.420	8.450	8,377	-0.15(-1.74%)
Sep 09, 2011	8.420	8.600	8.420	8.600	3,923	+0.11(+1.30%)
Sep 08, 2011	8.720	8.720	8.390	8.490	10,744	-0.17(-1.96%)
Sep 07, 2011	8.880	9.000	8.620	8.660	23,444	-0.09(-1.03%)
Sep 06, 2011	8.630	8.820	8.630	8.750	10,274	-0.10(-1.13%)
Sep 02, 2011	8.820	9.000	8.630	8.850	6,526	-0.07(-0.78%)
Sep 01, 2011	9.000	9.010	8.920	8.920	28,112	-0.03(-0.34%)
Aug 31, 2011	8.900	9.110	8.900	8.950	11,870	+0.09(+1.02%)
Aug 30, 2011	9.220	9.660	8.860	8.860	20,023	-0.34(-3.70%)
Aug 29, 2011	9.660	9.660	9.030	9.200	6,277	+0.01(+0.11%)
Aug 26, 2011	9.210	9.500	9.190	9.190	11,727	-0.03(-0.33%)
Aug 25, 2011	9.500	9.500	9.220	9.220	10,895	-0.09(-0.97%)
Aug 24, 2011	9.750	9.750	9.250	9.310	2,300	-0.19(-2.00%)
Aug 23, 2011	9.500	9.500	9.450	9.500	3,100	+0.01(+0.06%)
Aug 22, 2011	9.750	9.750	9.460	9.494	13,021	-0.21(-2.13%)
Aug 19, 2011	9.630	9.799	9.630	9.701	5,079	-0.03(-0.30%)
Aug 18, 2011	9.910	10.10	9.610	9.730	4,645	-0.09(-0.92%)
Aug 17, 2011	10.07	10.07	9.740	9.820	4,847	+0.01(+0.10%)
Aug 16, 2011	10.09	10.09	9.660	9.810	11,830	+0.06(+0.62%)
Aug 15, 2011	9.790	10.02	9.590	9.750	10,272	+0.00(+0.00%)
Aug 12, 2011	9.880	9.970	9.750	9.750	1,500	-0.15(-1.54%)
Aug 11, 2011	9.960	10.25	9.750	9.902	8,225	-0.20(-1.96%)
Aug 10, 2011	9.960	10.10	9.760	10.10	3,800	+0.27(+2.75%)
Aug 09, 2011	10.00	10.25	9.800	9.830	3,510	+0.03(+0.31%)
Aug 08, 2011	10.72	10.72	9.800	9.800	5,051	-1.19(-10.83%)
Aug 05, 2011	11.31	11.37	10.65	10.99	4,259	-0.31(-2.74%)
Aug 04, 2011	11.71	11.94	11.30	11.30	5,190	-0.70(-5.83%)
Aug 03, 2011	12.02	12.02	12.00	12.00	825	+0.04(+0.33%)
Aug 02, 2011	12.04	12.20	11.96	11.96	7,784	+0.01(+0.08%)
Aug 01, 2011	11.81	12.06	11.81	11.95	1,897	+0.00(+0.01%)
Jul 29, 2011	11.78	12.08	11.78	11.95	4,554	+0.03(+0.25%)
Jul 28, 2011	12.33	12.33	11.81	11.92	821	-0.54(-4.33%)
Jul 27, 2011	12.79	12.79	12.46	12.46	5,605	-0.23(-1.81%)
Jul 26, 2011	12.92	12.92	12.63	12.69	7,730	-0.09(-0.70%)
Jul 25, 2011	12.69	12.85	12.65	12.78	20,076	+0.17(+1.35%)
Jul 22, 2011	12.70	12.70	12.61	12.61	500	-0.08(-0.63%)
Jul 21, 2011	11.73	12.85	11.73	12.69	8,715	+0.51(+4.19%)
Jul 20, 2011	12.25	12.25	12.07	12.18	910	-0.22(-1.77%)
Jul 18, 2011	11.83	12.40	12.40	12.40	2,400	-0.09(-0.71%)
Jul 15, 2011	12.49	12.49	12.49	12.49	400	-0.00(-0.01%)
Jul 14, 2011	11.98	12.56	11.98	12.49	3,783	+0.12(+0.97%)
Jul 13, 2011	12.25	12.49	12.19	12.37	4,733	+0.13(+1.06%)
Jul 12, 2011	12.38	12.58	12.17	12.24	3,083	-0.22(-1.77%)
Jul 11, 2011	12.13	12.47	12.13	12.46	1,128	+0.02(+0.16%)
Jul 08, 2011	12.47	12.48	12.20	12.44	3,229	-0.06(-0.48%)
Jul 07, 2011	11.98	12.50	11.98	12.50	5,186	+0.25(+2.04%)
Jul 06, 2011	11.94	12.39	11.70	12.25	3,681	+0.25(+2.08%)
Jul 05, 2011	12.57	12.57	12.00	12.00	1,558	-0.55(-4.38%)
Jul 01, 2011	12.63	12.63	12.32	12.55	1,663	+0.04(+0.32%)
Jun 30, 2011	12.51	12.51	12.51	12.51	200	+0.00(+0.00%)
Jun 29, 2011	12.51	12.51	12.51	12.51	100	+0.00(+0.00%)
Jun 28, 2011	12.51	12.53	12.02	12.51	4,049	-0.01(-0.08%)
Jun 27, 2011	12.43	12.52	12.00	12.52	3,634	-0.26(-2.03%)
Jun 24, 2011	13.19	13.24	12.78	12.78	3,305	+0.03(+0.24%)
Jun 21, 2011	13.05	12.75	12.75	12.75	700	-0.31(-2.37%)
Jun 17, 2011	13.06	13.06	13.06	13.06	0	+0.10(+0.77%)
Jun 16, 2011	13.20	13.25	12.90	12.96	1,650	+0.06(+0.47%)
Jun 15, 2011	13.00	13.40	12.90	12.90	1,601	-0.13(-1.00%)
Jun 13, 2011	13.07	13.03	13.03	13.03	1,100	-0.09(-0.69%)
Jun 10, 2011	13.03	13.49	13.03	13.12	799	+0.09(+0.69%)
Jun 09, 2011	13.38	13.50	12.90	13.03	1,433	-0.07(-0.56%)
Jun 08, 2011	13.40	13.50	13.10	13.10	1,310	-0.45(-3.30%)
Jun 07, 2011	13.55	13.55	13.55	13.55	200	+0.31(+2.34%)
Jun 06, 2011	13.35	13.50	13.24	13.24	1,950	-0.26(-1.93%)
Jun 03, 2011	13.68	13.68	13.48	13.50	3,000	-0.11(-0.81%)
May 24, 2011	14.08	14.45	13.61	13.61	16,866	-0.14(-1.02%)
May 23, 2011	13.60	14.00	13.50	13.75	16,751	+0.00(+0.00%)
May 20, 2011	13.45	14.36	13.45	13.75	48,984	+0.38(+2.85%)
May 19, 2011	13.35	13.45	13.20	13.37	5,058	+0.02(+0.14%)
May 18, 2011	13.20	13.35	13.20	13.35	1,452	+0.13(+0.98%)
May 17, 2011	13.09	13.35	13.09	13.22	1,663	-0.06(-0.49%)
May 16, 2011	13.01	13.35	13.01	13.29	3,811	+0.07(+0.50%)
May 13, 2011	13.00	13.29	13.00	13.22	5,438	+0.17(+1.30%)
May 12, 2011	13.05	13.05	13.00	13.05	1,095	-0.04(-0.31%)
May 11, 2011	13.11	13.25	13.06	13.09	3,829	-0.06(-0.46%)
May 10, 2011	12.84	13.15	12.84	13.15	4,531	+0.25(+1.94%)
May 09, 2011	12.99	13.00	12.90	12.90	3,983	+0.00(+0.00%)
May 06, 2011	12.92	12.99	12.90	12.90	1,608	-0.10(-0.77%)
May 05, 2011	12.84	13.00	12.84	13.00	2,357	+0.11(+0.85%)
May 04, 2011	12.93	12.93	12.69	12.89	8,461	-0.09(-0.69%)
May 03, 2011	13.25	13.25	12.94	12.98	3,807	-0.27(-2.04%)
May 02, 2011	13.25	13.25	13.02	13.25	4,036	+0.00(+0.00%)
Apr 29, 2011	12.91	13.43	12.91	13.25	3,936	+0.30(+2.32%)
Apr 28, 2011	12.94	12.95	12.67	12.95	3,829	+0.00(+0.00%)
Apr 27, 2011	12.91	12.95	12.80	12.95	900	-0.01(-0.08%)
Apr 26, 2011	12.95	12.96	12.91	12.96	2,970	+0.01(+0.08%)
Apr 25, 2011	12.95	12.95	12.80	12.95	3,313	+0.33(+2.61%)
Apr 21, 2011	12.57	12.62	12.50	12.62	1,473	+0.14(+1.12%)
Apr 20, 2011	12.21	12.90	12.21	12.48	1,568	+0.42(+3.48%)
Apr 19, 2011	12.02	12.49	12.02	12.06	950	-0.14(-1.15%)
Apr 18, 2011	12.84	12.84	11.52	12.20	9,575	-0.82(-6.30%)
Apr 15, 2011	13.44	13.55	13.00	13.02	4,195	-0.34(-2.54%)
Apr 14, 2011	13.96	13.96	13.35	13.36	3,070	-0.42(-3.05%)
Apr 13, 2011	13.55	13.83	13.55	13.78	1,360	-0.20(-1.43%)
Apr 12, 2011	13.68	13.98	13.68	13.98	301	+0.22(+1.60%)
Apr 11, 2011	13.99	14.00	13.76	13.76	1,400	-0.06(-0.43%)
Apr 08, 2011	13.85	13.90	13.71	13.82	2,403	-0.45(-3.15%)
Apr 07, 2011	14.26	14.48	14.26	14.27	1,732	+0.01(+0.07%)
Apr 06, 2011	14.25	14.33	14.25	14.26	1,707	-0.21(-1.45%)
Apr 05, 2011	14.13	14.50	14.13	14.47	3,638	-0.03(-0.21%)
Apr 04, 2011	14.39	14.50	14.16	14.50	2,793	+0.05(+0.35%)
Apr 01, 2011	14.48	14.50	13.75	14.45	1,870	-0.03(-0.21%)
Mar 31, 2011	14.48	14.48	13.75	14.48	1,200	+0.09(+0.63%)
Mar 30, 2011	14.39	14.48	14.39	14.39	400	-0.10(-0.68%)
Mar 29, 2011	14.47	14.50	14.10	14.49	2,383	+0.01(+0.06%)
Mar 28, 2011	14.48	14.48	14.43	14.48	671	+0.00(+0.00%)
Mar 25, 2011	14.48	14.48	14.30	14.48	3,621	+0.02(+0.14%)
Mar 24, 2011	14.46	14.48	14.46	14.46	970	+0.01(+0.07%)
Mar 23, 2011	14.31	14.48	14.21	14.45	5,458	+0.10(+0.69%)
Mar 22, 2011	14.35	14.40	14.30	14.35	4,293	+0.10(+0.71%)
Mar 21, 2011	14.25	14.26	13.93	14.25	10,381	+0.10(+0.71%)
Mar 18, 2011	13.65	14.18	13.65	14.15	9,509	+0.28(+2.02%)
Mar 17, 2011	12.82	13.95	12.75	13.87	9,852	+0.22(+1.61%)
Mar 16, 2011	13.76	13.82	13.15	13.65	6,247	+0.05(+0.37%)
Mar 15, 2011	13.34	13.92	13.17	13.60	6,428	-0.07(-0.51%)
Mar 14, 2011	13.81	13.81	13.30	13.67	2,730	-0.08(-0.58%)
Mar 11, 2011	13.25	13.75	13.25	13.75	9,508	+0.53(+4.01%)
Mar 10, 2011	12.86	13.28	12.80	13.22	2,050	-0.13(-0.97%)
Mar 09, 2011	13.10	13.35	13.10	13.35	1,544	+0.27(+2.06%)
Mar 08, 2011	12.98	13.16	12.98	13.08	1,477	+0.10(+0.77%)
Mar 04, 2011	12.98	12.98	12.98	12.98	0	-0.02(-0.15%)
Mar 02, 2011	13.00	13.00	13.00	13.00	0	-0.03(-0.23%)
Mar 01, 2011	13.03	13.03	13.03	13.03	339	-0.01(-0.08%)
Feb 28, 2011	12.77	13.04	12.77	13.04	600	-0.13(-0.99%)
Feb 25, 2011	13.05	13.17	13.05	13.17	3,491	+0.26(+2.01%)
Feb 24, 2011	13.05	13.15	12.91	12.91	1,590	-0.15(-1.15%)
Feb 23, 2011	12.80	13.15	12.50	13.06	10,369	+0.26(+2.03%)
Feb 22, 2011	12.69	12.95	12.60	12.80	3,347	-0.05(-0.39%)
Feb 18, 2011	12.63	12.85	12.52	12.85	4,686	+0.37(+2.96%)
Feb 17, 2011	12.55	12.55	12.48	12.48	923	-0.02(-0.16%)
Feb 16, 2011	12.05	12.50	12.05	12.50	14,811	+0.45(+3.73%)
Feb 15, 2011	12.09	12.09	12.05	12.05	955	+0.00(+0.00%)
Feb 14, 2011	12.05	12.05	12.00	12.05	11,073	-0.09(-0.74%)
Feb 11, 2011	12.26	12.28	12.14	12.14	1,300	-0.06(-0.49%)
Feb 10, 2011	12.11	12.28	12.11	12.20	2,344	+0.00(+0.00%)
Feb 09, 2011	12.20	12.20	12.19	12.20	800	-0.03(-0.25%)
Feb 08, 2011	12.07	12.32	12.07	12.23	1,527	+0.18(+1.49%)
Feb 07, 2011	12.06	12.06	12.05	12.05	267	-0.06(-0.50%)
Feb 04, 2011	12.29	12.29	12.05	12.11	1,520	+0.11(+0.92%)
Feb 03, 2011	11.91	12.10	11.91	12.00	2,101	-0.09(-0.74%)
Feb 02, 2011	12.28	12.35	11.83	12.09	8,270	-0.19(-1.55%)
Feb 01, 2011	12.24	12.28	12.24	12.28	336	+0.04(+0.33%)
Jan 31, 2011	11.98	12.24	11.83	12.24	1,105	+0.02(+0.16%)
Jan 28, 2011	12.28	12.28	12.13	12.22	1,523	-0.02(-0.16%)
Jan 27, 2011	12.12	12.24	12.12	12.24	200	-0.04(-0.33%)
Jan 26, 2011	11.90	12.35	11.90	12.28	2,021	+0.29(+2.42%)
Jan 25, 2011	12.49	12.49	11.68	11.99	2,133	-0.06(-0.49%)
Jan 24, 2011	12.18	12.18	12.05	12.05	861	-0.04(-0.34%)
Jan 21, 2011	12.35	12.35	11.80	12.09	730	+0.20(+1.68%)
Jan 19, 2011	11.65	11.89	11.89	11.89	1,900	-0.23(-1.90%)
Jan 18, 2011	12.15	12.15	11.75	12.12	1,853	-0.18(-1.46%)
Jan 14, 2011	12.00	12.30	12.00	12.30	1,692	+0.10(+0.82%)
Jan 13, 2011	12.10	12.20	12.10	12.20	1,736	+0.15(+1.24%)
Jan 12, 2011	12.00	12.19	12.00	12.05	2,022	-0.05(-0.41%)
Jan 11, 2011	12.25	12.27	12.00	12.10	1,876	+0.10(+0.83%)
Jan 10, 2011	12.00	12.00	11.85	12.00	3,627	+0.00(+0.01%)
Jan 07, 2011	12.06	12.06	11.90	12.00	2,191	-0.06(-0.51%)
Jan 06, 2011	12.06	12.20	12.06	12.06	993	-0.09(-0.74%)
Jan 05, 2011	12.29	12.30	12.15	12.15	4,287	-0.14(-1.14%)
Jan 04, 2011	12.46	12.47	12.29	12.29	849	-0.21(-1.68%)
Dec 31, 2010	12.94	12.50	12.50	12.50	1,800	-0.34(-2.65%)
Dec 30, 2010	12.84	12.98	12.77	12.84	1,680	-0.02(-0.16%)
Dec 29, 2010	12.75	12.86	12.75	12.86	7,432	-0.09(-0.69%)
Dec 28, 2010	12.95	12.95	12.84	12.95	2,080	+0.13(+1.03%)
Dec 27, 2010	12.90	12.95	12.80	12.82	4,882	-0.05(-0.40%)
Dec 23, 2010	12.87	12.94	12.87	12.87	1,240	+0.03(+0.23%)
Dec 22, 2010	12.85	12.85	12.84	12.84	4,666	-0.05(-0.39%)
Dec 21, 2010	12.82	12.89	12.79	12.89	1,850	+0.13(+1.02%)
Dec 20, 2010	12.17	12.90	12.17	12.76	3,096	-0.07(-0.55%)
Dec 17, 2010	12.60	12.83	12.50	12.83	2,405	+0.23(+1.83%)
Dec 16, 2010	12.43	12.60	12.41	12.60	9,472	+0.16(+1.29%)
Dec 15, 2010	12.25	12.44	12.25	12.44	2,695	+0.13(+1.06%)
Dec 14, 2010	12.65	12.65	12.23	12.31	5,353	-0.42(-3.30%)
Dec 13, 2010	12.45	12.75	12.45	12.73	4,373	-0.32(-2.45%)
Dec 10, 2010	12.94	13.10	12.94	13.05	3,232	-0.24(-1.81%)
Dec 09, 2010	12.88	13.80	12.75	13.29	7,878	+0.07(+0.53%)
Dec 08, 2010	13.13	13.35	13.13	13.22	2,550	+0.17(+1.30%)
Dec 07, 2010	13.05	13.05	12.68	13.05	5,020	+0.00(+0.00%)
Dec 06, 2010	12.99	13.14	12.99	13.05	11,421	+0.35(+2.78%)
Dec 03, 2010	12.95	12.95	12.68	12.70	1,920	-0.16(-1.27%)
Dec 02, 2010	12.86	12.86	12.86	12.86	103	-0.07(-0.54%)
Dec 01, 2010	12.51	13.00	12.50	12.93	3,845	+0.28(+2.21%)
Nov 30, 2010	12.65	12.65	12.65	12.65	200	-0.33(-2.54%)
Nov 29, 2010	13.07	13.07	12.98	12.98	239	-0.02(-0.15%)
Nov 26, 2010	12.97	13.00	12.97	13.00	298	+0.45(+3.59%)
Nov 24, 2010	12.53	12.55	12.55	12.55	785	-0.43(-3.31%)
Nov 22, 2010	12.98	12.98	12.98	12.98	0	+0.30(+2.37%)
Nov 19, 2010	12.40	13.05	12.40	12.68	1,331	-0.01(-0.08%)
Nov 18, 2010	12.38	12.69	12.38	12.69	1,010	-0.01(-0.08%)
Nov 17, 2010	12.45	12.71	12.45	12.70	500	-0.40(-3.05%)
Nov 16, 2010	12.75	13.17	12.55	13.10	2,800	+0.24(+1.87%)
Nov 15, 2010	12.66	12.86	12.66	12.86	200	+0.11(+0.86%)
Nov 12, 2010	13.30	13.30	12.66	12.75	1,105	-0.39(-2.97%)
Nov 11, 2010	13.15	13.15	13.14	13.14	500	-0.02(-0.16%)
Nov 10, 2010	12.77	13.25	12.67	13.16	11,535	+0.56(+4.45%)
Nov 09, 2010	12.54	13.00	12.38	12.60	5,547	-0.39(-3.00%)
Nov 08, 2010	12.97	12.99	12.89	12.99	300	+0.02(+0.15%)
Nov 05, 2010	12.84	12.99	12.75	12.97	9,095	+0.17(+1.33%)
Nov 04, 2010	13.51	13.51	12.53	12.80	10,391	+0.20(+1.59%)
Nov 03, 2010	12.04	12.61	11.85	12.60	11,889	+0.56(+4.65%)
Nov 02, 2010	11.05	12.04	11.04	12.04	14,018	+1.02(+9.25%)
Nov 01, 2010	11.35	11.35	10.82	11.02	1,991	-0.09(-0.81%)
Oct 29, 2010	11.25	11.25	11.11	11.11	650	-0.03(-0.27%)
Oct 28, 2010	10.65	11.14	10.56	11.14	19,577	+0.89(+8.68%)
Oct 27, 2010	10.22	10.26	10.22	10.25	4,963	-0.06(-0.58%)
Oct 25, 2010	10.14	10.50	10.14	10.31	2,343	+0.00(+0.00%)
Oct 22, 2010	10.19	10.45	10.19	10.31	3,471	+0.03(+0.29%)
Oct 21, 2010	9.910	10.35	9.910	10.28	400	+0.25(+2.48%)
Oct 20, 2010	9.820	10.10	9.810	10.03	12,101	+0.02(+0.21%)
Oct 19, 2010	10.01	10.03	9.850	10.01	3,488	-0.14(-1.38%)
Oct 18, 2010	10.15	10.16	10.15	10.15	1,667	+0.00(+0.00%)
Oct 15, 2010	10.02	10.15	10.02	10.15	645	+0.08(+0.79%)
Oct 14, 2010	10.01	10.07	10.01	10.07	300	-0.03(-0.30%)
Oct 13, 2010	10.06	10.15	10.05	10.10	3,942	+0.10(+1.00%)
Oct 11, 2010	10.00	10.00	10.00	10.00	1,300	+0.01(+0.10%)
Oct 08, 2010	9.820	10.07	9.820	9.990	1,302	+0.08(+0.81%)
Oct 07, 2010	10.05	10.10	9.840	9.910	3,625	-0.19(-1.88%)
Oct 06, 2010	10.07	10.18	10.07	10.10	1,390	+0.03(+0.30%)
Oct 05, 2010	10.05	10.15	10.05	10.07	1,325	-0.08(-0.79%)
Oct 04, 2010	10.32	10.40	10.15	10.15	4,162	-0.15(-1.46%)

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.