Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.60	11.60	11.26	11.26	651	-0.11(-0.97%)
Feb 28, 2012	11.37	11.37	11.37	11.37	379	+0.14(+1.25%)
Feb 27, 2012	11.23	11.23	11.23	11.23	200	-0.17(-1.49%)
Feb 24, 2012	11.40	11.40	11.40	11.40	855	+0.00(+0.00%)
Feb 23, 2012	11.44	11.44	11.40	11.40	346	+0.00(+0.00%)
Feb 22, 2012	11.40	11.60	11.40	11.40	49,509	-0.14(-1.21%)
Feb 21, 2012	11.55	11.55	11.54	11.54	1,350	-0.06(-0.52%)
Feb 17, 2012	11.60	11.60	11.60	11.60	394	+0.38(+3.39%)
Feb 15, 2012		11.22	11.22	11.22	0	-0.12(-1.06%)
Feb 14, 2012	11.34	11.34	11.34	11.34	2,238	-0.13(-1.13%)
Feb 13, 2012	11.46	11.47	10.99	11.47	1,124	+0.15(+1.33%)
Feb 10, 2012	11.32	11.32	11.32	11.32	842	-0.09(-0.79%)
Feb 09, 2012	11.41	11.41	11.41	11.41	228	-0.41(-3.47%)
Feb 08, 2012	11.82	11.82	11.82	11.82	1,389	-0.13(-1.09%)
Feb 06, 2012		11.95	11.95	11.95	0	-0.02(-0.17%)
Feb 03, 2012	11.75	11.97	11.75	11.97	3,237	+0.22(+1.87%)
Feb 02, 2012	11.75	11.75	11.75	11.75	5,875	+0.38(+3.34%)
Feb 01, 2012	11.37	11.37	11.37	11.37	989	+0.19(+1.70%)
Jan 31, 2012	11.18	11.18	10.79	11.18	2,121	+0.26(+2.38%)
Jan 30, 2012	10.84	10.94	10.84	10.92	1,548	-0.47(-4.13%)
Jan 27, 2012	11.70	11.70	11.39	11.39	18,202	-0.31(-2.65%)
Jan 26, 2012	11.70	11.70	11.70	11.70	163	+0.14(+1.21%)
Jan 25, 2012	11.56	11.56	11.56	11.56	2,200	+0.17(+1.49%)
Jan 24, 2012	11.38	11.45	11.34	11.39	30,844	-0.06(-0.52%)
Jan 23, 2012	11.15	11.49	11.15	11.45	2,043	+0.08(+0.70%)
Jan 20, 2012	11.37	11.37	11.37	11.37	1,291	-0.18(-1.56%)
Jan 18, 2012		11.55	11.55	11.55	0	+0.23(+2.03%)
Jan 17, 2012	11.35	11.35	11.32	11.32	2,988	+0.37(+3.38%)
Jan 13, 2012	10.95	10.95	10.95	10.95	1,256	+0.01(+0.09%)
Jan 12, 2012	10.94	10.94	10.94	10.94	992	+0.13(+1.20%)
Jan 11, 2012	10.81	10.81	10.81	10.81	550	-0.07(-0.64%)
Jan 10, 2012	10.61	10.89	10.61	10.88	9,436	+0.54(+5.22%)
Jan 09, 2012	10.53	10.53	10.33	10.34	10,710	+0.29(+2.89%)
Jan 06, 2012	10.05	10.05	10.05	10.05	10,000	-0.25(-2.43%)
Jan 05, 2012	10.27	10.30	10.27	10.30	780	+0.04(+0.39%)
Jan 04, 2012	10.26	10.26	10.26	10.26	398	+0.14(+1.38%)
Dec 30, 2011	10.12	10.12	10.12	10.12	209	-0.06(-0.59%)
Dec 29, 2011	10.15	10.18	10.05	10.18	2,574	+0.02(+0.20%)
Dec 28, 2011	10.16	10.16	10.16	10.16	189	-0.28(-2.68%)
Dec 27, 2011	10.50	10.50	10.44	10.44	1,618	+0.18(+1.75%)
Dec 22, 2011	10.26	10.26	10.26	10.26	0	+0.39(+3.95%)
Dec 20, 2011	9.870	9.870	9.870	9.870	0	+0.09(+0.92%)
Dec 19, 2011	9.780	9.780	9.780	9.780	672	+0.05(+0.51%)
Dec 16, 2011	9.790	9.790	9.730	9.730	6,341	+0.01(+0.10%)
Dec 15, 2011	9.520	9.720	9.520	9.720	824	-0.03(-0.31%)
Dec 14, 2011	9.750	9.750	9.750	9.750	993	+0.16(+1.67%)
Dec 13, 2011	9.690	9.690	9.590	9.590	4,561	-0.32(-3.23%)
Dec 12, 2011	10.07	10.07	9.910	9.910	2,777	-0.32(-3.13%)
Dec 09, 2011	10.23	10.23	10.23	10.23	595	+0.16(+1.59%)
Dec 08, 2011	10.07	10.07	10.07	10.07	5,076	-0.15(-1.47%)
Dec 07, 2011	10.28	10.28	10.22	10.22	1,119	-0.06(-0.58%)
Dec 06, 2011	10.24	10.28	10.24	10.28	3,000	+0.14(+1.38%)
Dec 05, 2011	10.35	10.35	10.14	10.14	738	-0.01(-0.10%)
Dec 01, 2011		10.15	10.15	10.15	0	+0.57(+5.95%)
Nov 30, 2011	9.230	9.590	9.230	9.580	5,868	+0.26(+2.79%)
Nov 29, 2011	9.350	9.350	9.320	9.320	1,493	-0.06(-0.64%)
Nov 28, 2011	9.190	9.380	9.190	9.380	1,958	+0.50(+5.63%)
Nov 25, 2011	8.880	8.880	8.880	8.880	804	-0.24(-2.63%)
Nov 22, 2011	9.120	9.120	9.120	9.120	0	+0.25(+2.82%)
Nov 21, 2011	8.870	8.870	8.780	8.870	1,690	-0.33(-3.59%)
Nov 18, 2011	9.200	9.200	9.200	9.200	500	-0.23(-2.44%)
Nov 17, 2011	9.420	9.430	9.420	9.430	778	-0.35(-3.58%)
Nov 16, 2011	9.700	9.780	9.700	9.780	24,566	-0.42(-4.12%)
Nov 15, 2011	10.14	10.20	10.14	10.20	5,617	+0.28(+2.82%)
Nov 14, 2011	9.930	9.930	9.920	9.920	8,000	-0.01(-0.10%)
Nov 11, 2011	10.02	10.02	9.930	9.930	834	+0.17(+1.74%)
Nov 10, 2011	9.760	9.760	9.760	9.760	809	-0.54(-5.24%)
Nov 09, 2011	10.30	10.30	10.30	10.30	137	-0.27(-2.55%)
Nov 08, 2011	10.55	10.57	10.55	10.57	1,816	+0.11(+1.05%)
Nov 07, 2011	10.41	10.46	10.40	10.46	1,972	+0.12(+1.16%)
Nov 03, 2011		10.34	10.34	10.34	0	+0.34(+3.40%)
Nov 02, 2011	10.00	10.00	10.00	10.00	1,384	-0.36(-3.47%)
Oct 31, 2011		10.36	10.36	10.36	0	-0.59(-5.39%)
Oct 28, 2011	10.95	10.95	10.95	10.95	1,088	+0.31(+2.91%)
Oct 27, 2011	10.54	10.64	10.54	10.64	791	+1.10(+11.53%)
Oct 26, 2011	9.540	9.540	9.540	9.540	151	+0.11(+1.17%)
Oct 25, 2011	9.430	9.430	9.430	9.430	141	+1.07(+12.80%)
Oct 21, 2011		8.360	8.360	8.360	21,795	+0.06(+0.72%)
Oct 20, 2011	8.300	8.300	8.300	8.300	210	-0.24(-2.81%)
Oct 19, 2011	8.310	8.540	8.310	8.540	809	+0.14(+1.67%)
Oct 18, 2011	8.280	8.400	8.280	8.400	6,271	-0.43(-4.87%)
Oct 17, 2011	8.900	8.900	8.830	8.830	41,608	-0.11(-1.23%)
Oct 14, 2011	8.650	8.940	8.650	8.940	3,367	-0.15(-1.65%)
Oct 13, 2011	9.090	9.090	9.090	9.090	467	+0.27(+3.06%)
Oct 12, 2011	8.600	8.820	8.600	8.820	2,449	+0.98(+12.50%)
Oct 11, 2011	7.820	7.840	7.820	7.840	528	+0.39(+5.23%)
Oct 10, 2011	7.240	7.450	7.240	7.450	650	+0.34(+4.78%)
Oct 07, 2011	7.360	7.360	7.110	7.110	1,350	+0.18(+2.60%)
Oct 06, 2011	6.710	6.930	6.710	6.930	2,485	+0.56(+8.79%)
Oct 05, 2011	6.650	6.650	6.370	6.370	3,159	-0.17(-2.60%)
Oct 04, 2011	6.490	6.540	6.490	6.540	662	-0.20(-2.97%)
Oct 03, 2011	7.390	7.390	6.740	6.740	3,225	-1.02(-13.14%)
Sep 30, 2011	7.650	7.760	7.650	7.760	832	-0.70(-8.27%)
Sep 29, 2011	8.460	8.460	8.460	8.460	2,615	-0.34(-3.86%)
Sep 27, 2011		8.800	8.800	8.800	0	+0.75(+9.32%)
Sep 26, 2011	7.940	8.050	7.940	8.050	2,513	-0.21(-2.54%)
Sep 23, 2011	8.270	8.270	8.260	8.260	349	-0.34(-3.95%)
Sep 22, 2011	8.600	8.600	8.600	8.600	630	-1.12(-11.52%)
Sep 20, 2011		9.720	9.720	9.720	0	-0.33(-3.28%)
Sep 16, 2011		10.05	10.05	10.05	0	+0.30(+3.08%)
Sep 14, 2011	9.750	9.750	9.750	9.750	0	-0.24(-2.40%)
Sep 13, 2011	9.860	9.990	9.860	9.990	2,326	-0.18(-1.77%)
Sep 12, 2011	10.17	10.17	10.17	10.17	119	+0.12(+1.19%)
Sep 09, 2011	10.05	10.05	10.05	10.05	292	+0.14(+1.41%)
Sep 08, 2011	10.15	10.15	9.910	9.910	31,071	-0.59(-5.62%)
Sep 07, 2011	10.41	10.50	10.41	10.50	5,730	+0.39(+3.86%)
Sep 06, 2011	10.06	10.11	10.06	10.11	4,409	+0.00(+0.00%)
Sep 02, 2011	10.11	10.11	10.11	10.11	156	-0.58(-5.43%)
Sep 01, 2011	10.77	10.77	10.69	10.69	1,245	-0.19(-1.75%)
Aug 31, 2011	10.86	10.88	10.84	10.88	3,579	+0.21(+1.97%)
Aug 30, 2011	10.67	10.67	10.67	10.67	168	+0.43(+4.20%)
Aug 29, 2011	9.970	10.24	9.970	10.24	1,091	+0.01(+0.10%)
Aug 26, 2011	10.23	10.23	10.23	10.23	4,660	+0.08(+0.79%)
Aug 25, 2011	10.18	10.18	10.15	10.15	1,514	+0.01(+0.10%)
Aug 24, 2011	10.14	10.14	10.14	10.14	847	-0.20(-1.93%)
Aug 23, 2011	10.34	10.34	10.34	10.34	200	+0.60(+6.16%)
Aug 22, 2011	10.07	10.07	9.740	9.740	9,362	-0.27(-2.70%)
Aug 19, 2011	10.06	10.06	9.990	10.01	1,830	-0.29(-2.82%)
Aug 18, 2011	10.27	10.30	10.00	10.30	1,216	-0.42(-3.92%)
Aug 17, 2011	10.80	10.80	10.72	10.72	423	-0.06(-0.56%)
Aug 16, 2011	10.66	10.78	10.66	10.78	2,787	-0.05(-0.46%)
Aug 15, 2011	10.65	10.83	10.65	10.83	1,392	+0.50(+4.84%)
Aug 12, 2011	10.36	10.41	10.33	10.33	1,313	-0.06(-0.58%)
Aug 11, 2011	10.39	10.39	10.39	10.39	2,435	+0.25(+2.47%)
Aug 10, 2011	10.14	10.14	10.14	10.14	8,462	-0.14(-1.36%)
Aug 09, 2011	10.23	10.28	10.23	10.28	612	-0.34(-3.20%)
Aug 08, 2011	10.46	10.62	10.46	10.62	1,134	-0.42(-3.80%)
Aug 05, 2011	10.98	11.04	10.98	11.04	7,333	-0.20(-1.78%)
Aug 04, 2011	11.33	11.33	11.24	11.24	8,653	-0.40(-3.44%)
Aug 03, 2011	11.64	11.64	11.64	11.64	2,498	-0.18(-1.52%)
Aug 02, 2011	11.85	11.85	11.82	11.82	1,504	-0.22(-1.83%)
Aug 01, 2011	12.01	12.04	11.98	12.04	610	+0.04(+0.33%)
Jul 29, 2011	12.00	12.00	12.00	12.00	2,299	-0.07(-0.58%)
Jul 28, 2011	12.10	12.10	12.07	12.07	1,153	-0.11(-0.90%)
Jul 27, 2011	12.10	12.18	12.10	12.18	3,989	-0.04(-0.33%)
Jul 26, 2011	12.22	12.22	12.22	12.22	655	+0.12(+0.99%)
Jul 25, 2011	12.10	12.10	12.08	12.10	42,347	-0.14(-1.14%)
Jul 22, 2011	12.24	12.24	12.24	12.24	7,963	+0.58(+4.97%)
Jul 18, 2011	11.66	11.66	11.66	11.66	0	-0.01(-0.09%)
Jul 14, 2011		11.67	11.67	11.67	0	+0.01(+0.09%)
Jul 12, 2011		11.66	11.66	11.66	0	-0.21(-1.77%)
Jul 11, 2011	11.88	11.88	11.87	11.87	1,291	-0.45(-3.65%)
Jul 08, 2011	12.32	12.32	12.32	12.32	629	+0.03(+0.24%)
Jul 07, 2011	12.29	12.29	12.29	12.29	199	+0.26(+2.16%)
Jul 06, 2011	12.04	12.04	12.03	12.03	2,966	-0.41(-3.30%)
Jul 05, 2011	12.27	12.44	12.27	12.44	1,619	+0.15(+1.22%)
Jul 01, 2011	12.29	12.29	12.29	12.29	412	-0.03(-0.24%)
Jun 30, 2011	12.32	12.32	12.32	12.32	1,509	+0.09(+0.74%)
Jun 29, 2011	12.23	12.23	12.23	12.23	1,369	-0.14(-1.13%)
Jun 28, 2011	12.37	12.37	12.37	12.37	1,470	+0.14(+1.14%)
Jun 27, 2011	12.23	12.23	12.23	12.23	812	+0.03(+0.25%)
Jun 24, 2011	12.20	12.20	12.20	12.20	1,129	+0.54(+4.63%)
Jun 23, 2011	11.65	11.66	11.65	11.66	1,492	-0.12(-1.02%)
Jun 22, 2011	11.84	11.84	11.78	11.78	3,045	-0.32(-2.64%)
Jun 21, 2011	11.79	12.10	11.79	12.10	1,603	+0.38(+3.24%)
Jun 20, 2011	11.68	11.72	11.68	11.72	692	-0.18(-1.51%)
Jun 17, 2011	11.77	11.90	11.77	11.90	1,331	-0.08(-0.67%)
Jun 16, 2011	12.04	12.04	11.98	11.98	472	-0.11(-0.91%)
Jun 15, 2011	12.16	12.16	12.09	12.09	741	-0.18(-1.47%)
Jun 14, 2011	12.15	12.27	12.15	12.27	1,849	+0.24(+2.00%)
Jun 13, 2011	12.06	12.06	12.03	12.03	305	+0.29(+2.47%)
Jun 10, 2011	11.75	11.75	11.74	11.74	1,312	-0.31(-2.57%)
Jun 09, 2011	12.01	12.05	12.01	12.05	1,518	-0.07(-0.58%)
Jun 08, 2011	12.15	12.15	12.12	12.12	1,361	-0.21(-1.70%)
Jun 07, 2011	12.36	12.37	12.33	12.33	2,824	+0.04(+0.33%)
Jun 06, 2011	12.29	12.29	12.29	12.29	382	-0.09(-0.73%)
Jun 03, 2011	12.38	12.38	12.38	12.38	472	-0.16(-1.28%)
May 24, 2011	12.54	12.54	12.54	12.54	211	-0.19(-1.49%)
May 23, 2011	12.73	12.73	12.73	12.73	1,691	+0.15(+1.19%)
May 19, 2011	12.58	12.58	12.58	12.58	0	-0.10(-0.79%)
May 18, 2011	12.65	12.68	12.65	12.68	638	+0.16(+1.28%)
May 17, 2011	12.52	12.52	12.52	12.52	168	+0.09(+0.72%)
May 16, 2011	12.43	12.43	12.43	12.43	1,470	-0.12(-0.96%)
May 13, 2011	12.55	12.55	12.55	12.55	277	-0.15(-1.18%)
May 12, 2011	12.70	12.70	12.70	12.70	526	+0.00(+0.00%)
May 11, 2011	12.70	12.70	12.70	12.70	721	-0.24(-1.85%)
May 10, 2011	12.91	12.94	12.91	12.94	1,762	+0.07(+0.54%)
May 09, 2011	12.87	12.87	12.87	12.87	1,728	-0.08(-0.62%)
May 06, 2011	12.95	12.95	12.92	12.95	824	+0.07(+0.54%)
May 05, 2011	12.88	12.88	12.88	12.88	471	+0.25(+1.98%)
May 04, 2011	12.63	12.63	12.63	12.63	2,849	-0.31(-2.40%)
May 03, 2011	12.94	12.94	12.94	12.94	422	-0.06(-0.46%)
May 02, 2011	13.00	13.00	13.00	13.00	1,109	-0.07(-0.54%)
Apr 29, 2011	13.06	13.07	13.06	13.07	2,110	-0.18(-1.36%)
Apr 28, 2011	13.25	13.25	13.25	13.25	136	-0.26(-1.92%)
Apr 27, 2011	13.51	13.51	13.51	13.51	293	-0.51(-3.64%)
Apr 20, 2011		14.02	14.02	14.02	0	+0.33(+2.41%)
Apr 19, 2011	13.69	13.69	13.69	13.69	246	+0.08(+0.59%)
Apr 18, 2011	13.61	13.61	13.61	13.61	539	-0.31(-2.23%)
Apr 15, 2011	13.92	13.92	13.92	13.92	170	+0.19(+1.38%)
Apr 14, 2011	13.73	13.73	13.73	13.73	502	-0.03(-0.22%)
Apr 13, 2011	13.76	13.76	13.76	13.76	549	+0.22(+1.62%)
Apr 12, 2011	13.54	13.54	13.54	13.54	104	-0.23(-1.67%)
Apr 11, 2011	13.77	13.77	13.77	13.77	498	+0.14(+1.03%)
Apr 08, 2011	13.63	13.63	13.63	13.63	816	+0.03(+0.22%)
Apr 07, 2011	13.60	13.60	13.60	13.60	449	+0.16(+1.19%)
Apr 06, 2011	13.44	13.44	13.44	13.44	900	-0.20(-1.47%)
Apr 05, 2011	13.67	13.67	13.64	13.64	710	+0.02(+0.15%)
Apr 04, 2011	13.62	13.62	13.62	13.62	1,784	-0.33(-2.37%)
Apr 01, 2011	13.95	13.95	13.95	13.95	188	-0.15(-1.06%)
Mar 31, 2011	13.98	14.10	13.98	14.10	948	+0.10(+0.71%)
Mar 30, 2011	14.00	14.00	14.00	14.00	719	+0.21(+1.52%)
Mar 29, 2011	13.85	13.85	13.79	13.79	484	-0.16(-1.15%)
Mar 28, 2011	13.95	13.95	13.95	13.95	1,483	-0.19(-1.34%)
Mar 25, 2011	14.14	14.14	14.14	14.14	326	+0.34(+2.46%)
Mar 24, 2011	13.90	13.90	13.35	13.80	965	+0.30(+2.22%)
Mar 23, 2011	13.50	13.50	13.50	13.50	521	+0.15(+1.12%)
Mar 21, 2011	13.35	13.35	13.35	13.35	0	+0.60(+4.71%)
Mar 17, 2011	12.75	12.75	12.75	12.75	0	-0.55(-4.14%)
Mar 16, 2011	13.30	13.30	13.30	13.30	181	+0.31(+2.39%)
Mar 15, 2011	12.99	12.99	12.99	12.99	143	-0.01(-0.08%)
Mar 11, 2011		13.00	13.00	13.00	0	-0.01(-0.08%)
Mar 09, 2011	13.01	13.01	13.01	13.01	0	-0.15(-1.14%)
Mar 08, 2011	13.16	13.16	13.16	13.16	183	+0.45(+3.54%)
Mar 07, 2011	12.71	12.71	12.71	12.71	221	-0.14(-1.09%)
Mar 03, 2011	12.85	12.85	12.85	12.85	0	+0.34(+2.72%)

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.