Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	12.03	12.10	11.47	11.56	20,556	-0.71(-5.79%)
Oct 28, 2011	12.17	12.48	11.93	12.27	13,749	+0.10(+0.82%)
Oct 27, 2011	11.95	12.46	11.55	12.17	72,331	+0.42(+3.57%)
Oct 26, 2011	11.54	11.75	11.40	11.75	24,967	+0.21(+1.82%)
Oct 25, 2011	11.78	11.83	11.48	11.54	25,076	-0.24(-2.04%)
Oct 24, 2011	11.56	11.84	11.53	11.78	25,592	+0.18(+1.55%)
Oct 21, 2011	11.56	11.61	11.19	11.60	41,487	+0.26(+2.29%)
Oct 20, 2011	10.91	11.35	10.91	11.34	8,051	+0.07(+0.62%)
Oct 19, 2011	11.32	11.34	11.09	11.27	18,616	-0.14(-1.23%)
Oct 18, 2011	11.00	11.48	10.75	11.41	27,418	+0.11(+0.97%)
Oct 17, 2011	11.47	11.48	11.04	11.30	21,368	+0.02(+0.18%)
Oct 14, 2011	11.13	11.40	11.04	11.28	27,995	+0.22(+1.99%)
Oct 13, 2011	11.30	11.30	10.95	11.06	5,498	-0.28(-2.47%)
Oct 12, 2011	11.15	11.49	11.14	11.34	15,960	+0.39(+3.56%)
Oct 11, 2011	10.97	11.15	10.86	10.95	13,206	+0.08(+0.74%)
Oct 10, 2011	10.64	10.90	10.49	10.87	20,887	+0.27(+2.55%)
Oct 07, 2011	10.62	10.71	10.37	10.60	15,864	+0.00(+0.00%)
Oct 06, 2011	10.79	10.85	10.52	10.60	13,738	-0.46(-4.16%)
Oct 05, 2011	10.72	11.22	10.72	11.06	23,563	+0.35(+3.27%)
Oct 04, 2011	10.15	11.13	10.04	10.71	78,634	+0.24(+2.29%)
Oct 03, 2011	10.53	10.73	10.12	10.47	17,071	-0.22(-2.06%)
Sep 30, 2011	10.45	10.70	10.01	10.69	21,565	-0.01(-0.09%)
Sep 29, 2011	10.23	10.78	10.05	10.70	9,792	+0.46(+4.49%)
Sep 28, 2011	11.22	11.48	9.610	10.24	28,465	-0.79(-7.16%)
Sep 27, 2011	11.35	11.40	11.03	11.03	15,774	-0.09(-0.81%)
Sep 26, 2011	10.82	11.47	10.82	11.12	21,047	+0.28(+2.58%)
Sep 23, 2011	10.50	10.95	10.14	10.84	22,967	+0.63(+6.17%)
Sep 22, 2011	10.40	10.49	10.09	10.21	57,436	-0.52(-4.85%)
Sep 21, 2011	11.00	11.04	10.63	10.73	21,276	-0.24(-2.19%)
Sep 20, 2011	10.81	11.16	10.65	10.97	22,073	-0.22(-1.97%)
Sep 19, 2011	10.97	11.35	10.92	11.19	25,861	+0.01(+0.09%)
Sep 16, 2011	11.10	11.23	10.67	11.18	30,704	+0.21(+1.91%)
Sep 15, 2011	10.94	11.31	10.45	10.97	26,213	+0.06(+0.55%)
Sep 14, 2011	10.74	11.08	10.74	10.91	26,535	+0.28(+2.63%)
Sep 13, 2011	10.67	10.86	10.54	10.63	19,851	+0.15(+1.43%)
Sep 12, 2011	10.58	11.22	10.40	10.48	36,116	-0.07(-0.66%)
Sep 09, 2011	10.65	11.18	10.43	10.55	27,516	-0.11(-1.03%)
Sep 08, 2011	10.90	11.34	10.61	10.66	20,833	-0.24(-2.20%)
Sep 07, 2011	10.98	11.26	10.66	10.90	33,868	+0.02(+0.18%)
Sep 06, 2011	10.25	11.30	10.13	10.88	13,313	+0.33(+3.13%)
Sep 02, 2011	11.11	11.73	10.35	10.55	41,409	-0.70(-6.22%)
Sep 01, 2011	11.37	11.54	10.80	11.25	22,749	-0.21(-1.83%)
Aug 31, 2011	11.14	11.52	10.84	11.46	21,381	+0.33(+2.96%)
Aug 30, 2011	10.91	11.32	10.77	11.13	35,535	+0.21(+1.92%)
Aug 29, 2011	10.73	11.49	10.71	10.92	70,263	+0.28(+2.63%)
Aug 26, 2011	10.70	12.32	10.50	10.64	135,532	+0.49(+4.83%)
Aug 25, 2011	10.57	10.59	10.07	10.15	31,299	-0.44(-4.15%)
Aug 24, 2011	10.47	10.87	10.44	10.59	20,876	+0.37(+3.62%)
Aug 23, 2011	9.910	10.48	9.790	10.22	40,791	+0.10(+0.99%)
Aug 22, 2011	10.27	10.27	9.775	10.12	39,463	+0.01(+0.10%)
Aug 19, 2011	10.04	10.13	9.600	10.11	44,612	-0.07(-0.69%)
Aug 18, 2011	10.27	10.38	9.930	10.18	40,777	-0.19(-1.83%)
Aug 17, 2011	10.74	10.79	10.24	10.37	14,278	-0.38(-3.53%)
Aug 16, 2011	10.69	10.88	10.55	10.75	17,845	+0.14(+1.32%)
Aug 15, 2011	10.22	10.92	10.14	10.61	30,476	-0.36(-3.28%)
Aug 12, 2011	10.52	11.00	10.11	10.97	25,007	+0.44(+4.18%)
Aug 11, 2011	10.40	10.98	9.700	10.53	33,567	+0.13(+1.25%)
Aug 10, 2011	10.65	10.74	9.810	10.40	37,745	-0.42(-3.88%)
Aug 09, 2011	10.67	10.97	9.790	10.82	29,579	+0.98(+9.96%)
Aug 08, 2011	10.39	10.75	9.840	9.840	82,976	-0.56(-5.38%)
Aug 05, 2011	10.82	10.82	10.15	10.40	27,822	-0.36(-3.35%)
Aug 04, 2011	10.35	10.86	10.34	10.76	45,487	+0.34(+3.26%)
Aug 03, 2011	10.33	10.64	10.19	10.42	13,643	-0.09(-0.86%)
Aug 02, 2011	10.48	10.70	10.36	10.51	22,989	-0.09(-0.85%)
Aug 01, 2011	10.87	10.87	10.42	10.60	13,519	-0.20(-1.85%)
Jul 29, 2011	10.38	10.88	10.23	10.80	23,171	+0.32(+3.05%)
Jul 28, 2011	10.70	10.75	10.32	10.48	10,657	-0.31(-2.87%)
Jul 27, 2011	10.93	10.98	10.53	10.79	10,527	-0.06(-0.55%)
Jul 26, 2011	10.52	10.90	10.52	10.85	6,679	-0.10(-0.91%)
Jul 25, 2011	10.90	11.00	10.41	10.95	15,182	-0.03(-0.27%)
Jul 22, 2011	10.92	11.00	10.80	10.98	8,113	+0.18(+1.67%)
Jul 21, 2011	10.92	11.04	10.55	10.80	8,043	-0.17(-1.55%)
Jul 20, 2011	10.60	11.15	10.29	10.97	38,736	+0.52(+4.98%)
Jul 19, 2011	10.87	11.07	10.36	10.45	27,861	-0.43(-3.95%)
Jul 18, 2011	10.88	10.88	10.42	10.88	24,433	+0.48(+4.62%)
Jul 15, 2011	11.00	11.00	10.40	10.40	27,597	-0.44(-4.06%)
Jul 14, 2011	10.84	10.85	10.66	10.84	31,345	-0.06(-0.55%)
Jul 13, 2011	10.80	10.97	10.56	10.90	24,861	+0.17(+1.58%)
Jul 12, 2011	10.65	11.04	10.65	10.73	25,623	+0.03(+0.28%)
Jul 11, 2011	10.64	10.74	10.27	10.70	9,902	-0.13(-1.20%)
Jul 08, 2011	10.28	10.85	10.28	10.83	9,860	+0.48(+4.64%)
Jul 07, 2011	10.74	10.76	10.26	10.35	17,343	-0.36(-3.36%)
Jul 06, 2011	10.33	10.90	10.01	10.71	13,491	+0.38(+3.68%)
Jul 05, 2011	10.30	10.39	10.23	10.33	10,062	+0.08(+0.78%)
Jul 01, 2011	10.25	10.44	10.01	10.25	12,477	+0.03(+0.29%)
Jun 30, 2011	10.37	10.61	10.13	10.22	15,090	-0.10(-0.97%)
Jun 29, 2011	10.69	10.69	10.27	10.32	7,199	-0.37(-3.46%)
Jun 28, 2011	10.78	10.87	10.64	10.69	16,003	-0.07(-0.65%)
Jun 27, 2011	10.70	10.85	9.970	10.76	24,734	-0.17(-1.56%)
Jun 24, 2011	9.980	11.05	9.980	10.93	226,041	+0.71(+6.95%)
Jun 23, 2011	10.11	10.28	9.660	10.22	9,683	-0.09(-0.87%)
Jun 22, 2011	10.04	10.56	10.04	10.31	24,116	+0.21(+2.08%)
Jun 21, 2011	10.21	10.21	9.912	10.10	17,241	-0.08(-0.79%)
Jun 20, 2011	10.09	10.20	9.890	10.18	24,063	+0.18(+1.80%)
Jun 17, 2011	9.680	10.20	9.660	10.00	37,115	+0.38(+3.95%)
Jun 16, 2011	9.410	9.650	9.330	9.620	12,817	-0.04(-0.41%)
Jun 15, 2011	9.870	10.19	9.450	9.660	21,266	-0.21(-2.13%)
Jun 14, 2011	9.870	10.11	9.370	9.870	17,594	+0.11(+1.13%)
Jun 13, 2011	8.990	9.970	8.990	9.760	11,379	+0.76(+8.44%)
Jun 10, 2011	9.430	9.540	8.860	9.000	63,099	-0.38(-4.05%)
Jun 09, 2011	9.690	9.710	9.350	9.380	22,142	-0.13(-1.37%)
Jun 08, 2011	10.01	10.16	9.260	9.510	33,599	-0.44(-4.42%)
Jun 07, 2011	10.98	11.00	9.780	9.950	20,788	+0.00(+0.00%)
Jun 06, 2011	10.20	10.43	9.850	9.950	14,938	-0.60(-5.69%)
Jun 03, 2011	10.26	10.58	10.00	10.55	24,166	-0.28(-2.59%)
May 24, 2011	10.52	10.85	10.51	10.83	15,737	+0.21(+1.98%)
May 23, 2011	10.50	11.00	10.50	10.62	9,691	-0.10(-0.93%)
May 20, 2011	10.89	11.24	10.56	10.72	15,254	-0.28(-2.55%)
May 19, 2011	10.99	11.05	10.80	11.00	6,030	+0.01(+0.09%)
May 18, 2011	10.77	10.99	10.51	10.99	7,437	+0.27(+2.52%)
May 17, 2011	10.50	10.79	10.50	10.72	8,743	+0.12(+1.13%)
May 16, 2011	10.92	10.92	10.50	10.60	20,398	-0.45(-4.07%)
May 13, 2011	10.85	11.07	10.82	11.05	7,418	+0.15(+1.38%)
May 12, 2011	10.90	11.11	10.85	10.90	11,932	+0.01(+0.09%)
May 11, 2011	11.00	11.23	10.89	10.89	7,099	-0.12(-1.09%)
May 10, 2011	10.68	11.01	10.68	11.01	5,735	+0.30(+2.80%)
May 09, 2011	10.66	10.71	10.50	10.71	10,974	+0.02(+0.19%)
May 06, 2011	10.44	10.69	10.34	10.69	26,390	+0.13(+1.23%)
May 05, 2011	10.54	10.88	10.45	10.56	18,081	-0.46(-4.17%)
May 04, 2011	10.97	11.02	10.60	11.02	7,485	+0.02(+0.18%)
May 03, 2011	11.07	11.09	10.41	11.00	33,782	-0.09(-0.81%)
May 02, 2011	10.91	11.21	10.90	11.09	25,305	+0.17(+1.56%)
Apr 29, 2011	11.04	11.29	10.92	10.92	9,239	-0.24(-2.15%)
Apr 28, 2011	11.30	11.30	11.11	11.16	4,924	-0.05(-0.45%)
Apr 27, 2011	11.03	11.23	11.02	11.21	4,634	+0.22(+2.00%)
Apr 26, 2011	11.19	11.20	10.95	10.99	12,267	-0.11(-0.99%)
Apr 25, 2011	11.11	11.23	10.86	11.10	3,613	-0.10(-0.89%)
Apr 21, 2011	10.99	11.20	10.64	11.20	6,056	+0.25(+2.28%)
Apr 20, 2011	10.94	11.05	10.90	10.95	5,142	+0.12(+1.11%)
Apr 19, 2011	10.90	10.90	10.80	10.83	13,978	+0.00(+0.00%)
Apr 18, 2011	10.84	10.90	10.51	10.83	10,530	-0.18(-1.63%)
Apr 15, 2011	10.91	11.05	10.75	11.01	23,522	+0.12(+1.10%)
Apr 14, 2011	10.82	11.11	10.34	10.89	19,279	-0.04(-0.37%)
Apr 13, 2011	11.25	11.25	10.87	10.93	9,479	+0.42(+4.00%)
Apr 12, 2011	11.43	11.43	10.50	10.51	13,702	-0.24(-2.23%)
Apr 11, 2011	10.95	11.00	10.75	10.75	23,213	-0.32(-2.89%)
Apr 08, 2011	11.07	11.25	10.87	11.07	7,487	+0.02(+0.18%)
Apr 07, 2011	10.32	11.10	10.32	11.05	45,349	+0.30(+2.79%)
Apr 06, 2011	10.89	10.89	10.64	10.75	44,881	+0.17(+1.61%)
Apr 05, 2011	10.24	10.95	10.24	10.58	4,119	+0.33(+3.22%)
Apr 04, 2011	10.60	10.60	10.15	10.25	13,400	-0.26(-2.47%)
Apr 01, 2011	11.21	11.21	10.51	10.51	23,202	-0.26(-2.41%)
Mar 31, 2011	11.21	11.21	10.50	10.77	16,854	+0.57(+5.59%)
Mar 30, 2011	10.14	10.42	10.13	10.20	13,684	+0.16(+1.59%)
Mar 29, 2011	10.18	10.20	10.01	10.04	11,955	-0.23(-2.24%)
Mar 28, 2011	10.00	11.72	10.00	10.27	20,576	+0.17(+1.68%)
Mar 25, 2011	10.12	10.65	10.04	10.10	15,053	-0.07(-0.69%)
Mar 24, 2011	10.82	10.82	9.980	10.17	16,756	+0.10(+0.99%)
Mar 23, 2011	10.19	10.34	10.06	10.07	21,899	-0.04(-0.40%)
Mar 22, 2011	10.18	10.49	10.05	10.11	30,822	-0.18(-1.75%)
Mar 21, 2011	10.11	10.33	9.780	10.29	25,571	+0.56(+5.76%)
Mar 18, 2011	9.960	10.03	9.540	9.730	24,936	-0.23(-2.31%)
Mar 17, 2011	9.560	10.54	9.520	9.960	15,644	-0.14(-1.39%)
Mar 16, 2011	10.04	10.12	9.810	10.10	14,322	-0.01(-0.10%)
Mar 15, 2011	10.15	10.19	10.02	10.11	19,874	-0.23(-2.22%)
Mar 14, 2011	9.770	10.38	9.770	10.34	16,795	+0.46(+4.66%)
Mar 11, 2011	9.260	9.950	9.140	9.880	97,839	+1.20(+13.82%)
Mar 10, 2011	8.850	9.140	8.490	8.680	51,879	-0.10(-1.14%)
Mar 09, 2011	8.910	9.050	8.770	8.780	45,448	-0.25(-2.77%)
Mar 08, 2011	8.950	9.215	8.860	9.030	7,779	+0.15(+1.69%)
Mar 07, 2011	9.210	9.500	8.770	8.880	14,274	-0.33(-3.58%)
Mar 04, 2011	9.210	9.210	8.960	9.210	2,027	+0.07(+0.77%)
Mar 03, 2011	9.050	9.330	8.970	9.140	4,732	+0.07(+0.77%)
Mar 02, 2011	9.000	9.100	8.910	9.070	7,755	+0.00(+0.00%)
Mar 01, 2011	9.080	9.284	8.970	9.070	12,167	-0.02(-0.22%)
Feb 28, 2011	9.100	9.100	8.950	9.090	7,304	+0.00(+0.00%)
Feb 25, 2011	9.000	9.240	8.880	9.090	10,628	+0.06(+0.66%)
Feb 24, 2011	8.980	9.085	8.950	9.030	30,437	+0.04(+0.44%)
Feb 23, 2011	9.050	9.200	8.990	8.990	7,071	-0.06(-0.66%)
Feb 22, 2011	8.950	9.200	8.950	9.050	17,485	+0.19(+2.14%)
Feb 18, 2011	8.980	9.140	8.790	8.860	21,168	-0.14(-1.56%)
Feb 17, 2011	8.990	9.200	8.930	9.000	13,646	+0.10(+1.12%)
Feb 16, 2011	8.850	8.970	8.750	8.900	8,328	+0.05(+0.56%)
Feb 15, 2011	8.790	8.860	8.750	8.850	19,954	+0.10(+1.14%)
Feb 14, 2011	8.850	9.200	8.737	8.750	9,981	-0.01(-0.11%)
Feb 11, 2011	9.150	9.200	8.750	8.760	18,998	-0.38(-4.16%)
Feb 10, 2011	8.810	9.180	8.760	9.140	13,506	+0.30(+3.39%)
Feb 09, 2011	9.080	9.090	8.770	8.840	7,337	-0.34(-3.70%)
Feb 08, 2011	9.080	9.320	8.910	9.180	8,695	+0.14(+1.55%)
Feb 07, 2011	8.720	9.350	8.340	9.040	15,883	+0.16(+1.80%)
Feb 04, 2011	8.560	8.940	8.290	8.880	10,878	+0.29(+3.38%)
Feb 03, 2011	8.750	8.912	8.550	8.590	9,262	-0.16(-1.83%)
Feb 02, 2011	8.650	8.900	8.590	8.750	6,918	+0.17(+1.98%)
Feb 01, 2011	8.470	9.350	8.470	8.580	9,313	+0.00(+0.00%)
Jan 31, 2011	8.730	8.770	8.500	8.580	14,568	-0.17(-1.94%)
Jan 28, 2011	8.800	9.000	8.660	8.750	30,939	-0.18(-2.02%)
Jan 27, 2011	8.750	9.170	8.750	8.930	7,960	-0.03(-0.33%)
Jan 26, 2011	9.130	9.170	8.830	8.960	16,598	-0.10(-1.10%)
Jan 25, 2011	8.750	9.090	8.750	9.060	31,635	+0.15(+1.68%)
Jan 24, 2011	8.520	9.490	8.520	8.910	36,244	-0.14(-1.55%)
Jan 21, 2011	9.130	9.130	8.950	9.050	22,022	-0.09(-0.98%)
Jan 20, 2011	9.450	9.450	8.310	9.140	20,462	-0.30(-3.18%)
Jan 19, 2011	9.280	9.500	9.280	9.440	9,671	+0.04(+0.43%)
Jan 18, 2011	9.220	9.900	8.140	9.400	15,936	-0.38(-3.89%)
Jan 14, 2011	9.330	9.870	9.330	9.780	12,221	+0.27(+2.84%)
Jan 13, 2011	9.120	9.510	9.100	9.510	7,554	+0.09(+0.96%)
Jan 12, 2011	9.160	9.440	9.150	9.420	9,744	+0.25(+2.73%)
Jan 11, 2011	9.170	9.380	9.100	9.170	6,494	-0.01(-0.11%)
Jan 10, 2011	8.550	9.450	8.550	9.180	8,374	-0.15(-1.61%)
Jan 07, 2011	9.560	9.560	9.100	9.330	7,859	+0.16(+1.74%)
Jan 06, 2011	9.430	9.570	9.000	9.170	17,120	-0.23(-2.45%)
Jan 05, 2011	9.060	9.450	8.920	9.400	11,927	+0.28(+3.07%)
Jan 04, 2011	8.750	9.120	8.720	9.120	32,199	+0.39(+4.47%)
Jan 03, 2011	8.440	9.090	8.250	8.730	49,406	-0.37(-4.07%)
Dec 31, 2010	9.250	9.250	9.000	9.100	34,972	-0.13(-1.41%)
Dec 30, 2010	9.260	9.310	9.030	9.230	17,014	-0.20(-2.12%)
Dec 29, 2010	9.750	9.750	9.070	9.430	30,666	-0.34(-3.48%)
Dec 28, 2010	9.820	9.820	9.510	9.770	18,080	-0.06(-0.61%)
Dec 27, 2010	10.48	10.48	9.810	9.830	9,707	+0.03(+0.31%)
Dec 23, 2010	9.850	10.62	9.750	9.800	17,215	-0.04(-0.41%)
Dec 22, 2010	9.300	10.28	9.300	9.840	23,004	+0.04(+0.41%)
Dec 21, 2010	10.64	10.93	9.750	9.800	23,685	-0.71(-6.76%)
Dec 20, 2010	12.79	12.79	9.980	10.51	27,501	-1.49(-12.42%)
Dec 17, 2010	11.46	12.00	9.120	12.00	32,250	+0.50(+4.35%)

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.