Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.96	15.96	15.60	15.78	1,994	+0.07(+0.43%)
Jul 30, 2012	15.81	15.97	15.71	15.71	1,493	-0.10(-0.62%)
Jul 27, 2012	16.30	16.30	15.80	15.81	1,429	-0.09(-0.57%)
Jul 26, 2012	15.65	15.90	15.65	15.90	752	+0.41(+2.65%)
Jul 25, 2012	15.37	15.49	15.37	15.49	355	+0.02(+0.13%)
Jul 24, 2012	15.43	15.48	15.43	15.47	2,263	-0.07(-0.45%)
Jul 23, 2012	15.49	15.65	15.43	15.54	5,657	+0.29(+1.90%)
Jul 20, 2012	15.10	15.25	15.10	15.25	1,600	+0.07(+0.46%)
Jul 19, 2012	15.14	15.18	15.14	15.18	1,439	+0.06(+0.40%)
Jul 18, 2012	15.13	15.14	15.12	15.12	1,178	+0.12(+0.80%)
Jul 17, 2012	15.28	15.28	15.00	15.00	6,665	-0.27(-1.77%)
Jul 16, 2012	15.27	15.60	15.25	15.27	16,116	-0.04(-0.26%)
Jul 13, 2012	15.45	15.45	15.31	15.31	3,343	-0.14(-0.91%)
Jul 12, 2012	15.63	15.84	15.45	15.45	8,840	-0.18(-1.15%)
Jul 11, 2012	15.55	15.63	15.55	15.63	689	+0.03(+0.19%)
Jul 10, 2012	15.60	15.60	15.60	15.60	435	+0.05(+0.32%)
Jul 09, 2012	15.60	15.60	15.55	15.55	700	-0.05(-0.32%)
Jul 06, 2012	15.30	15.65	15.30	15.60	3,272	+0.35(+2.30%)
Jul 03, 2012	15.25	15.25	15.25	15.25	200	+0.07(+0.46%)
Jul 02, 2012	15.23	15.23	15.05	15.18	1,840	+0.06(+0.40%)
Jun 29, 2012	15.40	15.40	15.12	15.12	2,624	-0.18(-1.18%)
Jun 28, 2012	14.86	15.30	14.86	15.30	2,789	+0.32(+2.14%)
Jun 27, 2012	15.10	15.10	14.75	14.98	3,000	+0.03(+0.20%)
Jun 26, 2012	14.64	14.95	14.64	14.95	4,792	+0.24(+1.63%)
Jun 25, 2012	14.56	14.71	14.56	14.71	2,118	+0.13(+0.89%)
Jun 22, 2012	14.48	14.63	14.48	14.58	3,240	+0.08(+0.55%)
Jun 21, 2012	14.79	14.79	14.49	14.50	2,506	-0.21(-1.43%)
Jun 20, 2012	14.70	14.71	14.69	14.71	600	-0.04(-0.27%)
Jun 19, 2012	14.69	14.75	14.66	14.75	3,897	+0.01(+0.07%)
Jun 18, 2012	14.39	14.88	14.30	14.74	22,013	+0.42(+2.93%)
Jun 15, 2012	14.65	14.68	14.32	14.32	2,500	-0.42(-2.85%)
Jun 14, 2012	15.04	15.10	14.74	14.74	3,796	-0.36(-2.38%)
Jun 13, 2012	15.10	15.10	15.10	15.10	1,430	+0.07(+0.47%)
Jun 11, 2012	15.07	15.03	15.03	15.03	1,000	-0.04(-0.27%)
Jun 08, 2012	14.85	15.07	14.85	15.07	2,953	+0.14(+0.94%)
Jun 07, 2012	14.78	14.98	14.73	14.93	4,384	+0.11(+0.74%)
Jun 06, 2012	15.10	15.10	14.80	14.82	3,992	-0.26(-1.72%)
Jun 05, 2012	15.10	15.10	15.07	15.08	2,683	-0.02(-0.13%)
Jun 04, 2012	15.10	15.10	15.08	15.10	2,729	+0.02(+0.13%)
Jun 01, 2012	15.28	15.31	15.08	15.08	11,695	-0.19(-1.24%)
May 31, 2012	14.97	15.28	14.78	15.27	13,127	+0.40(+2.69%)
May 30, 2012	14.86	14.87	14.79	14.87	2,666	+0.14(+0.95%)
May 29, 2012	14.61	14.74	14.61	14.73	2,357	+0.19(+1.31%)
May 25, 2012	14.54	14.54	14.54	14.54	1,235	+0.01(+0.07%)
May 24, 2012	14.54	14.54	14.53	14.53	821	-0.05(-0.34%)
May 23, 2012	14.58	14.58	14.49	14.58	3,943	+0.09(+0.61%)
May 22, 2012	14.57	14.58	14.30	14.49	4,008	-0.09(-0.61%)
May 21, 2012	14.33	14.58	14.33	14.58	2,169	+0.25(+1.75%)
May 18, 2012	14.40	14.40	14.23	14.33	1,782	+0.02(+0.17%)
May 17, 2012	14.33	14.33	14.31	14.31	1,444	+0.03(+0.18%)
May 16, 2012	14.56	14.56	14.28	14.28	2,544	-0.22(-1.52%)
May 15, 2012	14.34	14.50	14.27	14.50	5,356	+0.18(+1.26%)
May 14, 2012	14.61	14.61	14.32	14.32	5,035	-0.21(-1.45%)
May 11, 2012	14.45	14.53	14.45	14.53	4,825	+0.14(+0.97%)
May 10, 2012	14.41	14.41	14.32	14.39	1,390	+0.04(+0.28%)
May 09, 2012	14.10	14.35	13.99	14.35	2,950	+0.35(+2.50%)
May 08, 2012	14.00	14.00	14.00	14.00	980	+0.00(+0.00%)
May 07, 2012	14.13	14.13	14.00	14.00	1,000	-0.02(-0.14%)
May 04, 2012	14.00	14.20	14.00	14.02	2,939	-0.03(-0.21%)
May 03, 2012	14.15	14.15	14.05	14.05	2,315	-0.16(-1.13%)
May 02, 2012	14.21	14.36	14.21	14.21	1,376	-0.09(-0.63%)
May 01, 2012	14.30	14.32	14.30	14.30	1,822	+0.00(+0.00%)
Apr 30, 2012	14.35	14.37	14.10	14.30	3,921	+0.06(+0.42%)
Apr 27, 2012	14.30	14.30	14.24	14.24	1,206	-0.01(-0.07%)
Apr 26, 2012	14.50	14.53	14.25	14.25	11,739	-0.27(-1.86%)
Apr 25, 2012	14.32	14.55	14.32	14.52	4,500	+0.13(+0.90%)
Apr 24, 2012	14.60	14.61	14.39	14.39	8,022	-0.26(-1.77%)
Apr 23, 2012	14.64	14.73	14.31	14.65	8,370	+0.01(+0.07%)
Apr 20, 2012	14.29	14.64	14.24	14.64	5,137	+0.24(+1.67%)
Apr 19, 2012	19.23	19.23	14.40	14.40	1,422	-0.15(-1.03%)
Apr 18, 2012	14.49	14.56	14.46	14.55	7,321	+0.05(+0.34%)
Apr 17, 2012	14.50	14.63	14.50	14.50	703	-0.04(-0.28%)
Apr 16, 2012	14.55	14.55	14.54	14.54	1,400	-0.06(-0.41%)
Apr 13, 2012	14.29	14.60	14.29	14.60	2,200	+0.31(+2.17%)
Apr 12, 2012	14.12	14.29	14.12	14.29	11,355	+0.25(+1.78%)
Apr 11, 2012	14.15	14.15	13.93	14.04	5,719	-0.09(-0.62%)
Apr 10, 2012	14.26	14.28	14.13	14.13	2,444	+0.01(+0.05%)
Apr 09, 2012	14.29	14.29	14.12	14.12	4,922	-0.09(-0.63%)
Apr 05, 2012	14.14	14.22	14.14	14.21	1,143	+0.18(+1.28%)
Apr 04, 2012	13.92	14.03	13.92	14.03	2,399	+0.17(+1.23%)
Apr 03, 2012	14.18	14.29	13.86	13.86	6,215	-0.34(-2.39%)
Apr 02, 2012	14.08	14.20	14.02	14.20	8,913	+0.13(+0.92%)
Mar 30, 2012	14.09	14.09	14.02	14.07	1,511	+0.00(+0.00%)
Mar 29, 2012	14.10	14.10	13.90	14.07	8,292	-0.01(-0.07%)
Mar 28, 2012	13.89	14.10	13.61	14.08	10,409	+0.31(+2.25%)
Mar 27, 2012	13.76	13.77	13.54	13.77	3,399	+0.06(+0.44%)
Mar 26, 2012	13.87	13.92	13.71	13.71	6,654	+0.03(+0.22%)
Mar 23, 2012	13.83	14.19	13.61	13.68	8,286	-0.16(-1.16%)
Mar 22, 2012	13.61	13.87	13.46	13.84	7,502	+0.24(+1.76%)
Mar 21, 2012	13.70	13.74	13.60	13.60	2,094	-0.10(-0.73%)
Mar 20, 2012	13.57	13.70	13.57	13.70	1,048	+0.24(+1.78%)
Mar 19, 2012	13.75	13.82	13.37	13.46	6,685	-0.34(-2.46%)
Mar 16, 2012	13.62	13.80	13.54	13.80	4,200	+0.02(+0.15%)
Mar 15, 2012	13.95	13.95	13.75	13.78	3,976	-0.18(-1.29%)
Mar 14, 2012	14.04	14.04	13.91	13.96	2,827	+0.09(+0.65%)
Mar 13, 2012	14.00	14.00	13.85	13.87	2,142	-0.13(-0.93%)
Mar 12, 2012	14.03	14.09	13.92	14.00	2,302	+0.02(+0.13%)
Mar 09, 2012	14.08	14.08	13.92	13.98	3,239	+0.07(+0.48%)
Mar 08, 2012	14.04	14.09	13.90	13.92	3,976	+0.07(+0.47%)
Mar 07, 2012	13.97	13.97	13.85	13.85	1,340	-0.06(-0.40%)
Mar 06, 2012	13.96	13.97	13.88	13.91	3,953	+0.02(+0.16%)
Mar 05, 2012	13.94	13.99	13.88	13.88	7,025	-0.08(-0.54%)
Mar 02, 2012	14.01	14.01	13.90	13.96	1,170	+0.06(+0.43%)
Mar 01, 2012	13.81	13.90	13.81	13.90	2,857	+0.19(+1.39%)
Feb 29, 2012	13.95	13.95	13.71	13.71	3,278	-0.14(-1.01%)
Feb 28, 2012	13.81	13.87	13.81	13.85	1,178	+0.15(+1.09%)
Feb 27, 2012	13.82	14.00	13.70	13.70	7,563	-0.06(-0.44%)
Feb 24, 2012	14.07	14.08	13.76	13.76	10,427	-0.31(-2.20%)
Feb 23, 2012	14.09	14.09	13.92	14.07	5,574	-0.01(-0.07%)
Feb 22, 2012	13.93	14.08	13.93	14.08	1,824	+0.03(+0.21%)
Feb 21, 2012	14.03	14.10	13.93	14.05	3,278	+0.18(+1.30%)
Feb 17, 2012	13.88	13.89	13.86	13.87	1,442	-0.17(-1.21%)
Feb 16, 2012	14.04	14.05	14.02	14.04	2,688	+0.14(+1.01%)
Feb 15, 2012	13.94	14.05	13.90	13.90	3,539	+0.06(+0.43%)
Feb 14, 2012	13.87	14.00	13.84	13.84	2,241	-0.03(-0.22%)
Feb 13, 2012	13.95	13.95	13.84	13.87	2,115	-0.03(-0.22%)
Feb 10, 2012	14.03	14.05	13.90	13.90	7,958	-0.12(-0.86%)
Feb 09, 2012	14.05	14.05	14.00	14.02	4,876	+0.07(+0.50%)
Feb 08, 2012	14.05	14.05	13.86	13.95	8,983	-0.10(-0.71%)
Feb 07, 2012	13.89	14.05	13.86	14.05	6,572	+0.17(+1.22%)
Feb 06, 2012	13.92	13.92	13.82	13.88	2,432	-0.04(-0.29%)
Feb 03, 2012	13.80	13.92	13.80	13.92	7,988	+0.12(+0.88%)
Feb 02, 2012	13.71	13.91	13.69	13.80	7,421	+0.09(+0.66%)
Feb 01, 2012	13.53	13.74	13.47	13.71	10,707	+0.32(+2.39%)
Jan 31, 2012	13.47	13.55	13.35	13.39	17,032	-0.03(-0.22%)
Jan 30, 2012	13.82	13.85	13.26	13.42	36,423	-0.40(-2.89%)
Jan 27, 2012	13.81	13.82	13.79	13.82	600	+0.06(+0.47%)
Jan 26, 2012	13.87	13.87	13.72	13.76	6,903	-0.01(-0.11%)
Jan 25, 2012	13.70	13.77	13.60	13.77	5,648	+0.07(+0.51%)
Jan 24, 2012	13.75	13.75	13.65	13.70	2,214	-0.05(-0.36%)
Jan 23, 2012	13.64	13.75	13.64	13.75	5,260	+0.15(+1.10%)
Jan 20, 2012	13.58	13.65	13.58	13.60	2,017	-0.02(-0.15%)
Jan 19, 2012	13.79	13.87	13.62	13.62	3,077	-0.25(-1.80%)
Jan 18, 2012	13.72	13.87	13.72	13.87	2,344	+0.17(+1.24%)
Jan 17, 2012	13.79	13.79	13.70	13.70	4,077	-0.01(-0.07%)
Jan 13, 2012	13.76	13.78	13.58	13.71	4,912	-0.06(-0.44%)
Jan 12, 2012	13.70	13.79	13.70	13.77	1,264	-0.02(-0.15%)
Jan 11, 2012	13.77	13.79	13.77	13.79	2,010	+0.02(+0.15%)
Jan 10, 2012	13.65	13.78	13.65	13.77	2,358	+0.24(+1.77%)
Jan 09, 2012	13.42	13.54	13.42	13.53	3,068	+0.11(+0.82%)
Jan 06, 2012	13.42	13.42	13.42	13.42	1,168	+0.00(+0.00%)
Jan 05, 2012	13.24	13.45	13.24	13.42	9,885	+0.17(+1.28%)
Jan 04, 2012	13.20	13.25	13.10	13.25	3,382	+0.15(+1.15%)
Dec 30, 2011	13.00	13.11	13.10	13.10	2,157	+0.10(+0.77%)
Dec 29, 2011	12.98	13.00	12.90	13.00	2,819	+0.04(+0.31%)
Dec 28, 2011	12.99	12.99	12.96	12.96	555	+0.01(+0.08%)
Dec 27, 2011	12.82	12.95	12.82	12.95	695	+0.16(+1.25%)
Dec 23, 2011	12.79	12.79	12.79	12.79	300	-0.11(-0.85%)
Dec 21, 2011	12.95	12.95	12.82	12.90	2,525	-0.10(-0.77%)
Dec 20, 2011	13.01	13.13	12.88	13.00	2,100	+0.18(+1.40%)
Dec 19, 2011	13.10	13.10	12.82	12.82	4,818	-0.26(-1.99%)
Dec 16, 2011	13.05	13.08	13.04	13.08	2,450	+0.04(+0.31%)
Dec 15, 2011	13.05	13.23	12.95	13.04	5,068	-0.03(-0.23%)
Dec 14, 2011	12.89	13.07	12.89	13.07	6,100	+0.18(+1.40%)
Dec 13, 2011	12.93	12.93	12.88	12.89	6,155	-0.11(-0.85%)
Dec 12, 2011	13.00	13.07	13.00	13.00	2,400	-0.06(-0.46%)
Dec 09, 2011	13.22	13.23	13.04	13.06	4,347	-0.16(-1.21%)
Dec 08, 2011	13.21	13.62	13.19	13.22	7,049	+0.01(+0.10%)
Dec 07, 2011	13.28	13.50	13.19	13.21	9,886	-0.07(-0.55%)
Dec 06, 2011	13.27	13.28	13.27	13.28	550	+0.07(+0.53%)
Dec 05, 2011	13.29	13.33	13.21	13.21	1,600	-0.05(-0.38%)
Dec 02, 2011	13.15	13.26	13.15	13.26	2,536	+0.18(+1.38%)
Dec 01, 2011	13.18	13.18	12.81	13.08	4,799	-0.10(-0.76%)
Nov 30, 2011	13.20	13.20	13.08	13.18	1,607	+0.10(+0.76%)
Nov 29, 2011	13.01	13.08	13.01	13.08	695	+0.07(+0.54%)
Nov 28, 2011	12.83	13.01	12.83	13.01	1,440	+0.09(+0.70%)
Nov 25, 2011	12.92	12.92	12.92	12.92	121	+0.08(+0.62%)
Nov 23, 2011	13.22	13.22	12.84	12.84	10,744	-0.44(-3.31%)
Nov 21, 2011	13.20	13.28	13.28	13.28	2,200	+0.06(+0.45%)
Nov 18, 2011	13.15	13.22	13.15	13.22	2,825	+0.09(+0.69%)
Nov 17, 2011	13.27	13.27	13.11	13.13	1,670	-0.11(-0.83%)
Nov 16, 2011	13.00	13.24	13.00	13.24	3,027	+0.23(+1.77%)
Nov 15, 2011	13.03	13.27	12.93	13.01	7,367	-0.19(-1.44%)
Nov 14, 2011	13.39	13.39	13.20	13.20	1,325	-0.19(-1.42%)
Nov 11, 2011	13.26	13.39	13.26	13.39	1,067	-0.01(-0.07%)
Nov 10, 2011	13.35	13.50	13.30	13.40	3,771	+0.10(+0.75%)
Nov 09, 2011	13.20	13.30	13.20	13.30	600	-0.10(-0.75%)
Nov 08, 2011	13.46	13.49	13.28	13.40	1,301	-0.02(-0.15%)
Nov 07, 2011	13.85	14.01	13.25	13.42	31,042	-0.87(-6.09%)
Nov 04, 2011	13.68	14.29	13.67	14.29	9,210	+0.44(+3.18%)
Nov 03, 2011	13.25	13.85	13.25	13.85	7,747	+0.50(+3.75%)
Nov 02, 2011	12.99	13.35	12.80	13.35	8,817	+0.33(+2.53%)
Nov 01, 2011	12.96	13.40	12.96	13.02	9,076	-0.01(-0.08%)
Oct 31, 2011	12.94	13.03	12.94	13.03	1,548	+0.23(+1.80%)
Oct 28, 2011	12.70	12.80	12.50	12.80	5,941	+0.10(+0.79%)
Oct 27, 2011	12.94	12.94	12.60	12.70	5,245	+0.00(+0.00%)
Oct 26, 2011	12.70	12.70	12.69	12.70	1,137	-0.01(-0.08%)
Oct 25, 2011	12.62	12.71	12.62	12.71	1,848	+0.11(+0.87%)
Oct 24, 2011	12.65	12.65	12.60	12.60	350	-0.01(-0.08%)
Oct 21, 2011	12.76	12.76	12.61	12.61	800	-0.20(-1.56%)
Oct 20, 2011	12.72	12.81	12.68	12.81	1,500	+0.06(+0.47%)
Oct 19, 2011	12.90	12.90	12.75	12.75	3,500	-0.12(-0.93%)
Oct 18, 2011	13.29	13.29	12.87	12.87	3,227	-0.49(-3.67%)
Oct 17, 2011	13.56	13.56	13.16	13.36	5,036	-0.26(-1.91%)
Oct 14, 2011	13.32	13.62	13.21	13.62	7,805	+0.49(+3.73%)
Oct 13, 2011	13.13	13.13	13.12	13.13	1,459	+0.01(+0.08%)
Oct 12, 2011	13.12	13.12	13.12	13.12	100	+0.17(+1.30%)
Oct 10, 2011	13.13	12.95	12.95	12.95	3,400	+0.02(+0.16%)
Oct 07, 2011	13.04	13.04	12.93	12.93	650	-0.06(-0.46%)
Oct 06, 2011	12.95	12.99	12.82	12.99	5,500	+0.05(+0.39%)
Oct 03, 2011	12.94	12.94	12.94	12.94	0	+0.16(+1.25%)
Sep 30, 2011	12.81	13.01	12.68	12.78	7,396	+0.10(+0.79%)
Sep 29, 2011	12.68	12.68	12.58	12.68	2,112	+0.05(+0.37%)
Sep 28, 2011	12.82	12.87	12.48	12.63	8,670	-0.25(-1.92%)
Sep 27, 2011	12.99	12.99	12.88	12.88	1,387	-0.15(-1.15%)
Sep 26, 2011	12.74	13.18	12.74	13.03	2,637	+0.35(+2.76%)
Sep 23, 2011	12.50	12.68	12.50	12.68	1,434	+0.18(+1.44%)
Sep 22, 2011	12.50	12.50	12.50	12.50	114	-0.06(-0.48%)
Sep 21, 2011	12.33	12.56	12.21	12.56	6,575	+0.27(+2.20%)
Sep 20, 2011	12.29	12.36	12.29	12.29	800	-0.03(-0.23%)
Sep 19, 2011	12.34	12.34	12.32	12.32	348	-0.05(-0.41%)
Sep 16, 2011	12.53	12.53	12.37	12.37	700	-0.19(-1.47%)
Sep 15, 2011	12.31	12.65	12.27	12.55	5,450	+0.30(+2.49%)
Sep 14, 2011	12.23	12.25	12.23	12.25	219	+0.06(+0.48%)
Sep 12, 2011	12.19	12.19	12.19	12.19	0	+0.04(+0.34%)
Sep 09, 2011	12.20	12.20	12.15	12.15	1,066	-0.10(-0.82%)
Sep 08, 2011	12.08	12.30	12.07	12.25	7,210	+0.23(+1.91%)
Sep 07, 2011	12.05	12.05	12.02	12.02	2,126	-0.02(-0.17%)
Sep 06, 2011	12.04	12.04	12.03	12.04	500	+0.00(+0.00%)
Sep 02, 2011	12.03	12.09	12.03	12.04	5,485	+0.01(+0.08%)
Sep 01, 2011	12.18	12.18	12.03	12.03	4,875	-0.18(-1.47%)
Aug 31, 2011	12.08	12.35	12.08	12.21	3,159	-0.02(-0.16%)
Aug 30, 2011	12.29	12.32	12.15	12.23	4,358	-0.09(-0.73%)
Aug 29, 2011	12.33	12.49	12.30	12.32	2,422	+0.03(+0.24%)
Aug 26, 2011	12.28	12.37	12.28	12.29	2,013	-0.08(-0.65%)
Aug 24, 2011	12.37	12.37	12.37	12.37	0	+0.09(+0.73%)
Aug 23, 2011	12.28	12.28	12.23	12.28	1,311	+0.00(+0.00%)
Aug 22, 2011	12.28	12.28	12.15	12.28	1,714	+0.06(+0.49%)
Aug 19, 2011	12.39	12.62	12.22	12.22	9,890	-0.19(-1.57%)
Aug 18, 2011	12.39	12.43	12.30	12.41	3,675	-0.04(-0.28%)
Aug 17, 2011	12.39	12.45	12.39	12.45	2,800	+0.20(+1.63%)
Aug 16, 2011	12.25	12.31	12.17	12.25	3,700	+0.07(+0.57%)
Aug 15, 2011	11.75	12.18	11.70	12.18	2,200	+0.55(+4.74%)
Aug 12, 2011	11.35	11.63	11.35	11.63	4,068	+0.28(+2.46%)
Aug 11, 2011	11.67	11.69	11.35	11.35	3,522	-0.14(-1.22%)
Aug 10, 2011	11.25	11.49	11.25	11.49	2,400	+0.29(+2.59%)
Aug 09, 2011	11.75	11.24	10.81	11.20	10,950	+0.21(+1.91%)
Aug 08, 2011	11.75	11.75	10.96	10.99	16,829	-0.97(-8.11%)
Aug 05, 2011	12.52	12.55	11.91	11.96	1,955	-0.38(-3.08%)
Aug 04, 2011	12.14	12.46	12.09	12.34	4,861	-0.01(-0.08%)
Aug 03, 2011	12.39	12.60	12.11	12.35	6,000	+0.13(+1.06%)
Aug 02, 2011	12.17	12.25	12.17	12.22	1,900	+0.20(+1.66%)

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.