Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	13.57	13.62	13.43	13.51	29,380	+0.49(+3.76%)
Mar 29, 2012	13.16	13.16	13.02	13.02	18,330	-0.26(-1.96%)
Mar 28, 2012	13.44	13.44	13.23	13.28	4,132	-0.23(-1.67%)
Mar 27, 2012	13.75	13.75	13.50	13.51	20,931	-0.18(-1.35%)
Mar 26, 2012	13.59	13.70	13.56	13.69	36,770	+0.47(+3.56%)
Mar 23, 2012	12.91	13.22	12.84	13.22	29,266	+0.05(+0.38%)
Mar 22, 2012	13.01	13.20	13.01	13.17	25,318	-0.20(-1.50%)
Mar 21, 2012	13.47	13.47	13.30	13.37	83,310	-0.25(-1.84%)
Mar 20, 2012	13.63	13.70	13.61	13.62	24,020	-0.21(-1.52%)
Mar 19, 2012	13.70	13.89	13.70	13.83	4,535	+0.10(+0.73%)
Mar 16, 2012	13.73	13.89	13.73	13.73	24,283	-0.06(-0.44%)
Mar 15, 2012	13.76	13.81	13.73	13.79	10,333	+0.20(+1.47%)
Mar 14, 2012	13.75	13.75	13.58	13.59	100,596	-0.31(-2.23%)
Mar 13, 2012	13.78	13.91	13.77	13.90	8,721	+0.30(+2.21%)
Mar 12, 2012	13.52	13.60	13.52	13.60	640	-0.04(-0.29%)
Mar 09, 2012	13.70	13.70	13.62	13.64	1,440	-0.19(-1.37%)
Mar 08, 2012	13.60	13.83	13.60	13.83	2,497	+0.57(+4.30%)
Mar 07, 2012	13.24	13.27	13.16	13.26	5,996	+0.26(+2.00%)
Mar 06, 2012	13.10	13.11	13.00	13.00	1,613	-0.66(-4.83%)
Mar 05, 2012	13.66	13.66	13.66	13.66	2,000	-0.22(-1.59%)
Mar 02, 2012	13.88	13.88	13.88	13.88	422	+0.07(+0.51%)
Mar 01, 2012	13.81	13.90	13.79	13.81	3,226	+0.07(+0.51%)
Feb 29, 2012	14.01	14.01	13.74	13.74	2,975	-0.27(-1.93%)
Feb 28, 2012	13.83	14.02	13.83	14.01	1,066	+0.00(+0.00%)
Feb 27, 2012	13.94	14.01	13.94	14.01	509	-0.27(-1.89%)
Feb 24, 2012	14.29	14.29	14.19	14.28	3,780	+0.24(+1.71%)
Feb 23, 2012	14.04	14.09	13.98	14.04	2,353	-0.07(-0.50%)
Feb 22, 2012	14.03	14.11	14.03	14.11	2,200	-0.09(-0.63%)
Feb 21, 2012	14.24	14.34	14.11	14.20	10,029	+0.43(+3.12%)
Feb 17, 2012	13.69	13.77	13.68	13.77	938	+0.36(+2.68%)
Feb 16, 2012	13.15	13.41	13.15	13.41	3,321	+0.32(+2.44%)
Feb 15, 2012	13.23	13.23	13.09	13.09	3,665	+0.11(+0.85%)
Feb 14, 2012	12.99	13.09	12.98	12.98	536	-0.27(-2.04%)
Feb 13, 2012	13.25	13.25	13.25	13.25	118	+0.13(+0.99%)
Feb 10, 2012	13.12	13.12	13.09	13.12	5,508	-0.43(-3.17%)
Feb 09, 2012	13.60	13.63	13.55	13.55	4,718	+0.03(+0.22%)
Feb 08, 2012	13.58	13.58	13.46	13.52	6,038	+0.17(+1.27%)
Feb 07, 2012	13.28	13.43	13.25	13.35	40,375	-0.35(-2.55%)
Feb 06, 2012	13.65	13.70	13.65	13.70	1,007	-0.01(-0.07%)
Feb 03, 2012	13.61	13.73	13.60	13.71	977	-0.03(-0.22%)
Feb 02, 2012	13.71	13.75	13.63	13.74	8,177	+0.07(+0.51%)
Feb 01, 2012	13.49	13.67	13.49	13.67	2,594	+0.86(+6.71%)
Jan 31, 2012	12.99	12.99	12.79	12.81	3,740	-0.18(-1.39%)
Jan 30, 2012	12.73	12.99	12.73	12.99	1,613	-0.19(-1.44%)
Jan 27, 2012	12.97	13.19	12.92	13.18	162,094	-0.12(-0.90%)
Jan 26, 2012	13.28	13.51	13.25	13.30	5,690	-0.16(-1.19%)
Jan 25, 2012	13.19	13.46	13.19	13.46	19,995	+0.11(+0.82%)
Jan 24, 2012	13.22	13.35	13.17	13.35	34,998	-0.18(-1.33%)
Jan 23, 2012	13.50	13.60	13.49	13.53	6,099	+0.21(+1.58%)
Jan 20, 2012	13.17	13.32	13.17	13.32	8,167	+0.15(+1.14%)
Jan 19, 2012	12.99	13.17	12.98	13.17	27,338	+0.42(+3.29%)
Jan 18, 2012	12.70	12.75	12.70	12.75	328	+0.34(+2.74%)
Jan 17, 2012	12.35	12.41	12.35	12.41	4,957	+1.15(+10.21%)
Jan 13, 2012	11.53	11.53	11.22	11.26	5,715	-0.56(-4.74%)
Jan 12, 2012	11.69	11.82	11.64	11.82	3,267	+0.36(+3.14%)
Jan 11, 2012	11.45	11.46	11.39	11.46	2,782	-0.06(-0.52%)
Jan 10, 2012	11.44	11.52	11.43	11.52	7,983	+0.57(+5.21%)
Jan 09, 2012	10.92	10.97	10.92	10.95	3,690	+0.01(+0.09%)
Jan 06, 2012	10.99	10.99	10.86	10.94	4,126	-0.14(-1.26%)
Jan 05, 2012	11.04	11.08	11.00	11.08	21,473	-0.45(-3.90%)
Jan 04, 2012	11.52	11.54	11.39	11.53	94,580	+0.50(+4.53%)
Dec 30, 2011	10.90	11.03	10.90	11.03	3,589	+0.24(+2.22%)
Dec 29, 2011	10.76	10.87	10.71	10.79	46,583	+0.07(+0.65%)
Dec 28, 2011	10.72	10.73	10.67	10.72	6,724	-0.03(-0.28%)
Dec 27, 2011	10.83	10.84	10.72	10.75	3,002	-0.03(-0.28%)
Dec 23, 2011	10.80	10.84	10.74	10.78	14,548	+0.18(+1.70%)
Dec 21, 2011	10.50	10.60	10.49	10.60	2,906	-0.02(-0.19%)
Dec 20, 2011	10.35	10.69	10.35	10.62	20,812	+0.71(+7.16%)
Dec 19, 2011	9.990	10.05	9.910	9.910	33,459	-0.17(-1.69%)
Dec 16, 2011	10.15	10.17	10.05	10.08	11,348	-0.05(-0.49%)
Dec 15, 2011	10.14	10.16	10.03	10.13	20,369	+0.05(+0.50%)
Dec 14, 2011	10.31	10.31	10.07	10.08	16,078	-0.15(-1.47%)
Dec 13, 2011	10.61	10.66	10.23	10.23	8,470	-0.27(-2.57%)
Dec 12, 2011	10.52	10.53	10.46	10.50	8,856	-0.48(-4.37%)
Dec 09, 2011	10.86	11.01	10.86	10.98	18,525	+0.39(+3.68%)
Dec 08, 2011	10.94	10.94	10.59	10.59	5,173	-0.83(-7.27%)
Dec 07, 2011	11.40	11.43	11.31	11.42	9,116	-0.36(-3.06%)
Dec 06, 2011	11.76	11.90	11.76	11.78	2,097	+0.04(+0.34%)
Dec 05, 2011	11.90	11.90	11.74	11.74	3,981	+0.30(+2.62%)
Dec 02, 2011	11.60	11.60	11.44	11.44	3,109	-0.08(-0.69%)
Dec 01, 2011	11.62	11.63	11.50	11.52	4,058	-0.10(-0.86%)
Nov 30, 2011	11.52	11.63	11.51	11.62	9,766	+0.57(+5.16%)
Nov 29, 2011	10.93	11.14	10.93	11.05	10,159	+0.17(+1.56%)
Nov 28, 2011	10.94	11.02	10.81	10.88	11,772	+0.74(+7.30%)
Nov 25, 2011	10.25	10.25	10.01	10.14	4,233	+0.23(+2.32%)
Nov 23, 2011	9.930	9.930	9.860	9.910	3,098	-0.15(-1.49%)
Nov 22, 2011	10.03	10.15	10.03	10.06	3,863	+0.06(+0.60%)
Nov 21, 2011	10.17	10.17	9.910	10.00	9,251	-0.45(-4.31%)
Nov 18, 2011	10.45	10.49	10.45	10.45	2,873	-0.11(-1.04%)
Nov 17, 2011	10.81	10.82	10.54	10.56	7,589	-0.31(-2.85%)
Nov 16, 2011	10.98	11.13	10.84	10.87	18,425	-0.20(-1.81%)
Nov 15, 2011	11.10	11.14	10.97	11.07	16,309	-0.11(-0.98%)
Nov 14, 2011	11.23	11.23	11.18	11.18	1,672	-0.38(-3.29%)
Nov 11, 2011	11.42	11.63	11.42	11.56	819	+0.54(+4.90%)
Nov 10, 2011	11.01	11.11	10.96	11.02	4,298	+0.13(+1.19%)
Nov 09, 2011	11.15	11.15	10.89	10.89	5,017	-0.94(-7.95%)
Nov 08, 2011	11.75	11.83	11.57	11.83	16,133	+0.01(+0.08%)
Nov 07, 2011	11.91	11.91	11.65	11.82	24,032	+0.07(+0.60%)
Nov 04, 2011	11.92	11.92	11.50	11.75	3,313	-0.49(-4.00%)
Nov 03, 2011	12.04	12.32	11.74	12.24	40,110	+0.63(+5.43%)
Nov 02, 2011	11.57	11.68	11.35	11.61	13,567	+0.24(+2.11%)
Nov 01, 2011	11.05	11.37	11.05	11.37	13,505	-0.31(-2.65%)
Oct 31, 2011	12.23	12.23	11.68	11.68	55,108	-1.09(-8.54%)
Oct 28, 2011	12.80	12.88	12.70	12.77	1,624	-0.24(-1.84%)
Oct 27, 2011	12.54	13.05	12.54	13.01	13,360	+1.10(+9.24%)
Oct 26, 2011	12.15	12.15	11.77	11.91	4,802	-0.28(-2.30%)
Oct 25, 2011	12.08	12.20	12.08	12.19	5,898	+0.03(+0.25%)
Oct 24, 2011	11.91	12.31	11.91	12.16	6,564	+0.44(+3.75%)
Oct 21, 2011	11.58	11.76	11.58	11.72	17,325	+0.49(+4.36%)
Oct 20, 2011	11.26	11.26	11.00	11.23	8,845	+0.19(+1.72%)
Oct 19, 2011	11.24	11.24	11.04	11.04	7,032	-0.45(-3.92%)
Oct 18, 2011	11.38	11.55	11.17	11.49	8,306	+0.16(+1.41%)
Oct 17, 2011	11.77	11.77	11.31	11.33	15,267	-0.87(-7.13%)
Oct 14, 2011	12.27	12.27	12.11	12.20	6,928	-0.76(-5.86%)
Oct 13, 2011	13.10	13.10	12.82	12.96	10,866	-0.05(-0.38%)
Oct 12, 2011	13.00	13.05	13.00	13.01	1,492	+0.55(+4.41%)
Oct 11, 2011	12.24	12.50	12.24	12.46	14,817	+0.21(+1.71%)
Oct 10, 2011	12.10	12.32	12.10	12.25	15,584	+0.51(+4.34%)
Oct 07, 2011	11.90	11.91	11.69	11.74	34,458	+0.20(+1.73%)
Oct 06, 2011	11.47	11.80	11.32	11.54	122,049	+0.00(+0.00%)
Oct 05, 2011	11.28	11.54	11.25	11.54	8,563	+0.52(+4.72%)
Oct 04, 2011	10.86	11.02	10.76	11.02	7,465	-0.10(-0.90%)
Oct 03, 2011	11.19	11.40	11.12	11.12	10,708	-0.27(-2.37%)
Sep 30, 2011	11.44	11.59	11.39	11.39	15,698	-0.36(-3.06%)
Sep 29, 2011	11.96	12.09	11.75	11.75	11,287	+0.24(+2.09%)
Sep 28, 2011	11.72	11.80	11.51	11.51	4,012	-0.45(-3.76%)
Sep 27, 2011	11.72	12.01	11.68	11.96	25,160	+0.90(+8.14%)
Sep 26, 2011	10.90	11.09	10.78	11.06	16,776	+0.18(+1.65%)
Sep 23, 2011	10.67	11.03	10.66	10.88	8,498	+0.02(+0.18%)
Sep 22, 2011	11.03	11.11	10.75	10.86	37,428	-0.47(-4.15%)
Sep 21, 2011	11.83	11.83	11.33	11.33	10,657	-0.60(-5.03%)
Sep 20, 2011	11.79	12.08	11.77	11.93	3,208	+0.01(+0.08%)
Sep 19, 2011	11.96	12.00	11.69	11.92	14,672	-0.65(-5.17%)
Sep 16, 2011	12.58	12.62	12.34	12.57	4,006	+0.46(+3.80%)
Sep 15, 2011	12.13	12.29	11.99	12.11	5,473	+0.32(+2.71%)
Sep 14, 2011	11.40	11.79	11.38	11.79	11,666	+0.32(+2.79%)
Sep 13, 2011	11.38	11.47	11.23	11.47	6,682	+0.39(+3.52%)
Sep 12, 2011	11.11	11.26	11.06	11.08	5,209	-0.26(-2.29%)
Sep 09, 2011	11.57	11.78	11.34	11.34	1,335,768	-0.72(-5.97%)
Sep 08, 2011	12.20	12.29	12.06	12.06	23,209	-0.03(-0.25%)
Sep 07, 2011	11.85	12.14	11.85	12.09	13,812	+0.36(+3.07%)
Sep 06, 2011	11.72	11.82	11.59	11.73	7,985	-0.80(-6.38%)
Sep 02, 2011	12.55	12.60	12.42	12.53	4,447	-0.36(-2.79%)
Sep 01, 2011	12.95	13.06	12.80	12.89	8,622	-0.28(-2.13%)
Aug 31, 2011	13.46	13.46	13.05	13.17	4,016	+0.77(+6.21%)
Aug 30, 2011	12.29	12.40	12.22	12.40	3,533	+0.02(+0.16%)
Aug 29, 2011	12.31	12.45	12.31	12.38	3,784	+0.28(+2.31%)
Aug 26, 2011	12.12	12.18	12.07	12.10	11,004	+0.07(+0.58%)
Aug 25, 2011	12.25	12.25	11.96	12.03	10,303	-0.23(-1.88%)
Aug 24, 2011	12.30	12.32	12.03	12.26	317,566	+0.18(+1.49%)
Aug 23, 2011	11.85	12.08	11.75	12.08	6,855	+0.23(+1.94%)
Aug 22, 2011	12.10	12.15	11.82	11.85	22,815	+0.04(+0.34%)
Aug 19, 2011	12.05	12.11	11.78	11.81	18,752	-0.29(-2.40%)
Aug 18, 2011	12.42	12.42	12.10	12.10	30,240	-1.19(-8.95%)
Aug 17, 2011	13.45	13.48	13.25	13.29	3,889	-0.03(-0.23%)
Aug 16, 2011	13.08	13.45	13.08	13.32	18,326	-0.46(-3.34%)
Aug 15, 2011	13.55	13.78	13.53	13.78	8,589	+0.32(+2.38%)
Aug 12, 2011	13.20	13.54	13.20	13.46	16,841	+0.25(+1.89%)
Aug 11, 2011	12.57	13.23	12.57	13.21	9,143	+1.13(+9.35%)
Aug 10, 2011	12.38	12.45	12.08	12.08	10,242	-0.24(-1.95%)
Aug 09, 2011	12.44	12.45	11.94	12.32	59,649	+1.02(+9.03%)
Aug 08, 2011	11.60	11.64	11.17	11.30	27,830	-0.50(-4.24%)
Aug 05, 2011	12.06	12.06	11.30	11.80	12,369	-0.03(-0.25%)
Aug 04, 2011	12.05	12.07	11.72	11.83	34,102	-1.19(-9.14%)
Aug 03, 2011	13.25	13.25	12.73	13.02	30,420	-0.91(-6.53%)
Aug 02, 2011	14.15	14.16	13.92	13.93	19,892	-0.98(-6.57%)
Aug 01, 2011	15.45	15.45	14.79	14.91	13,654	-0.57(-3.68%)
Jul 29, 2011	15.56	15.58	15.48	15.48	1,425	-0.02(-0.13%)
Jul 28, 2011	15.35	15.64	15.34	15.50	10,263	-0.20(-1.27%)
Jul 27, 2011	16.00	16.00	15.66	15.70	3,100	-0.53(-3.27%)
Jul 26, 2011	16.23	16.31	16.22	16.23	12,400	+0.12(+0.74%)
Jul 25, 2011	16.17	16.20	16.11	16.11	9,977	-0.13(-0.80%)
Jul 22, 2011	16.24	16.24	16.24	16.24	6,750	+0.30(+1.88%)
Jul 21, 2011	15.82	16.04	15.82	15.94	2,217	-0.26(-1.60%)
Jul 20, 2011	16.14	16.29	16.14	16.20	4,139	+0.04(+0.25%)
Jul 19, 2011	16.17	16.26	16.08	16.16	16,149	+0.16(+1.00%)
Jul 18, 2011	16.15	16.20	15.91	16.00	5,438	-0.84(-4.99%)
Jul 15, 2011	16.82	16.85	16.60	16.84	41,554	-0.24(-1.41%)
Jul 14, 2011	17.27	17.27	17.02	17.08	3,073	-0.10(-0.58%)
Jul 13, 2011	17.27	17.36	17.18	17.18	2,539	+0.90(+5.53%)
Jul 12, 2011	16.42	16.48	16.28	16.28	8,609	-0.50(-2.98%)
Jul 11, 2011	16.81	16.91	16.77	16.78	2,001	-1.01(-5.68%)
Jul 08, 2011	17.91	18.06	17.69	17.79	28,775	-0.71(-3.81%)
Jul 07, 2011	18.18	18.50	18.18	18.50	154,149	+0.48(+2.64%)
Jul 06, 2011	18.11	18.12	17.98	18.02	1,859	-0.30(-1.64%)
Jul 05, 2011	18.39	18.40	18.29	18.32	1,683	-0.19(-1.03%)
Jul 01, 2011	18.27	18.54	18.27	18.51	838	+0.18(+0.98%)
Jun 30, 2011	18.05	18.35	18.05	18.33	2,766	+0.60(+3.38%)
Jun 29, 2011	17.59	17.74	17.59	17.73	1,964	+0.46(+2.66%)
Jun 28, 2011	17.18	17.27	17.14	17.27	1,863	+0.05(+0.29%)
Jun 27, 2011	17.22	17.22	17.22	17.22	120	-0.28(-1.60%)
Jun 24, 2011	17.52	17.52	17.50	17.50	1,292	-0.16(-0.91%)
Jun 23, 2011	17.47	17.66	17.36	17.66	4,675	-0.33(-1.83%)
Jun 22, 2011	18.20	18.20	17.99	17.99	1,025	+0.45(+2.57%)
Jun 21, 2011	17.24	17.62	17.24	17.54	7,523	+0.74(+4.40%)
Jun 20, 2011	16.78	16.80	16.78	16.80	1,097	-0.47(-2.72%)
Jun 17, 2011	17.27	17.33	17.27	17.27	2,006	+0.49(+2.92%)
Jun 16, 2011	16.61	16.80	16.58	16.78	3,158	+0.19(+1.15%)
Jun 15, 2011	17.02	17.02	16.59	16.59	3,393	-0.92(-5.25%)
Jun 14, 2011	17.35	17.54	17.35	17.51	3,568	+0.31(+1.80%)
Jun 13, 2011	17.33	17.36	17.14	17.20	2,764	-0.20(-1.15%)
Jun 10, 2011	17.31	17.40	17.29	17.40	2,968	-0.67(-3.71%)
Jun 09, 2011	18.04	18.17	18.04	18.07	2,112	+0.27(+1.52%)
Jun 08, 2011	17.97	17.97	17.79	17.80	5,203	-0.24(-1.33%)
Jun 06, 2011		18.04	18.04	18.04	0	-0.47(-2.54%)
Jun 03, 2011	18.37	18.60	18.36	18.51	65,583	+0.43(+2.38%)
May 24, 2011	18.12	18.12	18.05	18.08	3,737	+0.11(+0.61%)
May 23, 2011	18.01	18.12	17.97	17.97	2,671	-0.81(-4.31%)
May 19, 2011	18.78	18.78	18.78	18.78	0	+0.24(+1.29%)
May 18, 2011	18.48	18.66	18.48	18.54	3,306	+0.01(+0.05%)
May 17, 2011	18.51	18.57	18.41	18.53	2,635	+0.08(+0.43%)
May 16, 2011	18.52	18.62	18.45	18.45	3,636	-0.20(-1.07%)
May 13, 2011	19.00	19.01	18.59	18.65	3,945	-0.25(-1.32%)
May 12, 2011	18.87	18.97	18.74	18.90	5,673	+0.30(+1.61%)
May 11, 2011	18.96	18.97	18.59	18.60	10,700	-1.01(-5.15%)
May 10, 2011	19.31	19.61	19.31	19.61	9,372	+0.30(+1.55%)
May 09, 2011	19.14	19.31	19.00	19.31	5,336	+0.14(+0.73%)
May 06, 2011	19.59	19.65	19.08	19.17	9,093	+0.10(+0.52%)
May 05, 2011	19.25	19.29	19.07	19.07	2,138	-0.28(-1.45%)
May 04, 2011	19.52	19.52	19.34	19.35	8,320	-0.43(-2.17%)
May 03, 2011	19.70	19.91	19.70	19.78	2,475	-0.67(-3.28%)
May 02, 2011	20.48	20.48	20.45	20.45	720	-0.04(-0.20%)
Apr 29, 2011	20.40	20.50	20.40	20.49	1,812	+0.06(+0.29%)
Apr 28, 2011	20.40	20.44	20.22	20.43	5,387	-1.57(-7.14%)
Apr 27, 2011	21.65	22.00	21.65	22.00	2,940	+0.12(+0.55%)
Apr 26, 2011	21.86	21.88	21.80	21.88	1,318	+0.39(+1.81%)
Apr 25, 2011	21.40	21.49	21.39	21.49	3,126	+0.09(+0.42%)
Apr 21, 2011	21.61	21.61	21.40	21.40	3,039	+0.12(+0.56%)
Apr 20, 2011	21.25	21.28	21.25	21.28	721	+0.11(+0.52%)
Apr 19, 2011	20.99	21.17	20.91	21.17	655	+0.33(+1.58%)
Apr 18, 2011	20.90	20.90	20.54	20.84	26,186	-0.63(-2.93%)
Apr 15, 2011	21.39	21.47	21.39	21.47	213	+0.08(+0.37%)
Apr 14, 2011	21.35	21.39	21.35	21.39	3,217	+0.00(+0.00%)
Apr 13, 2011	21.64	21.65	21.28	21.39	2,605	+0.25(+1.18%)
Apr 12, 2011	21.34	21.34	21.10	21.14	3,183	-0.44(-2.04%)
Apr 11, 2011	21.50	21.77	21.50	21.58	6,285	-0.07(-0.32%)
Apr 08, 2011	21.77	21.84	21.65	21.65	10,867	-0.37(-1.68%)
Apr 07, 2011	22.05	22.11	21.93	22.02	3,270	-0.26(-1.17%)
Apr 06, 2011	22.26	22.35	22.26	22.28	2,984	+0.29(+1.32%)
Apr 05, 2011	21.90	22.14	21.89	21.99	124,553	+0.05(+0.23%)
Apr 04, 2011	21.93	22.03	21.91	21.94	2,332	+0.15(+0.69%)

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.