Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.240	9.300	9.240	9.300	1,317	+0.30(+3.33%)
Jun 28, 2012	9.060	9.120	9.000	9.000	4,923	+0.00(+0.00%)
Jun 27, 2012	9.050	9.050	9.000	9.000	621	-0.08(-0.88%)
Jun 26, 2012	9.080	9.080	9.080	9.080	311	+0.21(+2.37%)
Jun 25, 2012	8.934	8.960	8.870	8.870	2,289	-0.16(-1.77%)
Jun 22, 2012	9.030	9.030	9.030	9.030	147	-0.27(-2.90%)
Jun 21, 2012	9.590	9.590	9.300	9.300	1,900	-0.33(-3.43%)
Jun 20, 2012	9.770	9.770	9.490	9.630	6,837	-0.03(-0.31%)
Jun 19, 2012	9.450	9.660	9.450	9.660	1,467	-0.13(-1.33%)
Jun 18, 2012	9.790	9.790	9.790	9.790	387	+0.33(+3.49%)
Jun 15, 2012	9.720	9.720	9.460	9.460	3,171	+0.12(+1.28%)
Jun 14, 2012	9.330	9.340	9.330	9.340	1,500	+0.00(+0.00%)
Jun 13, 2012	9.340	9.340	9.340	9.340	176	+0.08(+0.86%)
Jun 12, 2012	9.260	9.260	9.260	9.260	1,436	+0.14(+1.54%)
Jun 11, 2012	8.960	9.340	8.960	9.120	4,362	-0.04(-0.44%)
Jun 08, 2012	9.200	9.200	9.060	9.160	3,686	-0.57(-5.86%)
Jun 07, 2012	9.720	9.740	9.590	9.730	9,100	+0.53(+5.76%)
Jun 06, 2012	9.520	9.570	9.200	9.200	2,767	-0.20(-2.13%)
Jun 05, 2012	9.400	9.400	9.400	9.400	435	+0.10(+1.08%)
Jun 04, 2012	9.470	9.470	9.280	9.300	2,418	-0.01(-0.11%)
Jun 02, 2012	9.360	9.360	9.190	9.310	4,344	+0.00(+0.00%)
Jun 01, 2012	9.360	9.360	9.190	9.310	4,344	-0.27(-2.82%)
May 31, 2012	9.570	9.580	9.542	9.580	2,697	+0.09(+0.95%)
May 30, 2012	9.670	9.670	9.370	9.490	1,157	-0.09(-0.94%)
May 29, 2012	9.410	9.580	9.410	9.580	1,966	+0.47(+5.16%)
May 25, 2012	9.110	9.110	9.110	9.110	241	-0.07(-0.76%)
May 24, 2012	9.220	9.220	9.180	9.180	2,500	-0.12(-1.29%)
May 23, 2012	9.300	9.300	9.300	9.300	1,120	-0.14(-1.48%)
May 21, 2012		9.440	9.440	9.440	0	+0.04(+0.43%)
May 18, 2012	9.300	9.400	9.100	9.400	1,297	-0.11(-1.16%)
May 17, 2012	9.510	9.510	9.510	9.510	100	-0.10(-1.04%)
May 16, 2012	9.610	9.610	9.610	9.610	220	-0.24(-2.44%)
May 15, 2012	9.800	9.850	9.800	9.850	621	+0.12(+1.23%)
May 14, 2012	9.720	9.830	9.550	9.730	2,677	-0.33(-3.28%)
May 11, 2012	10.02	10.06	10.02	10.06	746	-0.02(-0.20%)
May 10, 2012	10.14	10.15	10.08	10.08	1,254	-0.10(-1.02%)
May 09, 2012	10.18	10.18	10.18	10.18	1,419	+0.03(+0.33%)
May 08, 2012	10.22	10.22	10.15	10.15	3,000	-0.30(-2.87%)
May 07, 2012	10.40	10.45	10.40	10.45	2,914	-0.23(-2.15%)
May 04, 2012	10.52	10.68	10.52	10.68	1,842	-0.05(-0.47%)
May 03, 2012	10.62	10.73	10.62	10.73	1,229	-0.32(-2.90%)
May 02, 2012	11.05	11.05	11.05	11.05	481	-0.03(-0.27%)
May 01, 2012	10.95	11.08	10.95	11.08	1,556	+0.21(+1.93%)
Apr 30, 2012	10.87	10.87	10.87	10.87	159	+0.50(+4.82%)
Apr 27, 2012	10.79	10.79	10.37	10.37	624	-0.47(-4.34%)
Apr 26, 2012	10.82	10.87	10.47	10.84	1,144	+0.18(+1.69%)
Apr 25, 2012	10.66	10.66	10.66	10.66	354	+0.08(+0.76%)
Apr 24, 2012	10.58	10.58	10.58	10.58	334	+0.18(+1.73%)
Apr 23, 2012	10.63	10.63	10.18	10.40	2,574	-0.46(-4.24%)
Apr 20, 2012	10.91	10.91	10.86	10.86	1,853	+0.05(+0.46%)
Apr 19, 2012	10.81	10.81	10.81	10.81	196	+0.02(+0.19%)
Apr 18, 2012	10.36	10.79	10.36	10.79	707	+0.07(+0.67%)
Apr 17, 2012	10.71	10.76	10.71	10.72	690	+0.37(+3.56%)
Apr 16, 2012	10.35	10.35	10.35	10.35	240	-0.35(-3.27%)
Apr 13, 2012	10.75	10.75	10.70	10.70	694	+0.21(+2.00%)
Apr 12, 2012	10.41	10.49	10.41	10.49	3,528	+0.25(+2.44%)
Apr 11, 2012	10.24	10.24	10.10	10.24	1,576	+0.10(+0.99%)
Apr 10, 2012	10.02	10.19	10.02	10.14	1,355	-0.29(-2.78%)
Apr 04, 2012		10.43	10.43	10.43	0	+0.14(+1.36%)
Apr 02, 2012		10.29	10.29	10.29	0	+0.23(+2.29%)
Mar 30, 2012	10.08	10.08	10.06	10.06	389	+0.20(+2.03%)
Mar 29, 2012	9.750	9.860	9.710	9.860	2,160	-0.07(-0.70%)
Mar 27, 2012		9.930	9.930	9.930	0	-0.02(-0.20%)
Mar 26, 2012	9.750	9.950	9.750	9.950	1,845	+0.20(+2.05%)
Mar 23, 2012	9.750	9.750	9.750	9.750	715	-0.10(-1.02%)
Mar 22, 2012	9.850	9.850	9.850	9.850	1,500	-0.34(-3.34%)
Mar 21, 2012	10.15	10.19	9.900	10.19	859	+0.29(+2.93%)
Mar 20, 2012	10.12	10.32	9.900	9.900	627	-0.37(-3.60%)
Mar 19, 2012	10.55	10.55	10.27	10.27	11,553	-0.71(-6.47%)
Mar 16, 2012	10.98	10.98	10.98	10.98	2,235	-0.15(-1.35%)
Mar 14, 2012		11.13	11.13	11.13	0	+0.00(+0.00%)
Mar 13, 2012	11.13	11.13	11.13	11.13	2,084	+0.48(+4.51%)
Mar 12, 2012	10.90	10.90	10.65	10.65	1,155	+0.06(+0.57%)
Mar 08, 2012		10.59	10.59	10.59	0	-0.03(-0.28%)
Mar 07, 2012	10.76	10.76	10.50	10.62	2,216	-0.10(-0.93%)
Mar 06, 2012	10.73	10.73	10.72	10.72	7,974	-0.23(-2.10%)
Mar 05, 2012	11.07	11.07	10.95	10.95	881	-0.42(-3.69%)
Mar 02, 2012	11.37	11.37	11.37	11.37	688	+0.00(+0.00%)
Mar 01, 2012	11.37	11.37	11.37	11.37	769	+0.11(+0.98%)
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%)

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.