Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.19	12.28	11.78	11.83	4,375	-0.26(-2.15%)
Jul 28, 2011	11.93	12.25	11.93	12.09	5,478	+0.02(+0.17%)
Jul 27, 2011	12.08	12.08	12.07	12.07	1,100	-0.28(-2.27%)
Jul 26, 2011	12.62	12.62	12.30	12.35	3,138	-0.31(-2.45%)
Jul 25, 2011	12.54	12.66	12.54	12.66	500	+0.08(+0.64%)
Jul 22, 2011	12.58	12.58	12.58	12.58	332	+0.02(+0.15%)
Jul 21, 2011	12.53	12.66	12.50	12.56	4,458	+0.15(+1.22%)
Jul 20, 2011	12.44	12.44	12.41	12.41	469	-0.12(-0.96%)
Jul 19, 2011	12.59	12.59	12.53	12.53	1,206	+0.01(+0.08%)
Jul 18, 2011	12.38	12.52	12.38	12.52	1,100	+0.08(+0.64%)
Jul 15, 2011	12.52	12.52	12.44	12.44	337	-0.07(-0.56%)
Jul 14, 2011	12.52	12.59	12.15	12.51	2,372	-0.08(-0.64%)
Jul 13, 2011	12.59	12.59	12.51	12.59	988	+0.06(+0.48%)
Jul 12, 2011	12.48	12.53	12.35	12.53	500	-0.13(-1.03%)
Jul 11, 2011	12.66	12.66	12.66	12.66	165	+0.04(+0.32%)
Jul 08, 2011	12.65	12.65	12.57	12.62	900	-0.09(-0.71%)
Jul 07, 2011	12.78	12.78	12.61	12.71	1,080	+0.12(+0.97%)
Jul 06, 2011	12.88	12.88	12.55	12.59	2,151	-0.12(-0.96%)
Jul 05, 2011	12.70	12.86	12.54	12.71	4,234	+0.08(+0.64%)
Jul 01, 2011	12.63	12.63	12.63	12.63	161	-0.02(-0.16%)
Jun 30, 2011	12.85	12.85	12.58	12.65	3,848	-0.11(-0.86%)
Jun 29, 2011	12.70	12.84	12.60	12.76	6,826	+0.02(+0.16%)
Jun 28, 2011	12.19	12.75	12.13	12.74	10,653	+0.65(+5.38%)
Jun 27, 2011	12.11	12.31	12.09	12.09	2,128	-0.01(-0.08%)
Jun 24, 2011	12.40	12.40	12.01	12.10	5,000	-0.18(-1.47%)
Jun 23, 2011	12.84	12.87	12.28	12.28	14,282	-0.52(-4.06%)
Jun 22, 2011	12.80	12.83	12.80	12.80	1,536	-0.00(-0.00%)
Jun 21, 2011	12.78	12.80	12.71	12.80	1,546	+0.03(+0.24%)
Jun 20, 2011	12.67	12.77	12.67	12.77	3,151	-0.02(-0.16%)
Jun 17, 2011	12.86	12.86	12.75	12.79	1,383	-0.08(-0.62%)
Jun 16, 2011	12.92	13.00	12.87	12.87	1,230	-0.08(-0.62%)
Jun 15, 2011	12.52	12.95	12.51	12.95	12,215	+0.22(+1.73%)
Jun 14, 2011	12.53	12.73	12.53	12.73	2,046	+0.28(+2.25%)
Jun 13, 2011	12.32	12.53	12.32	12.45	1,773	+0.20(+1.63%)
Jun 10, 2011	12.32	12.32	12.25	12.25	200	-0.02(-0.16%)
Jun 09, 2011	12.42	12.42	11.99	12.27	1,025	-0.31(-2.46%)
Jun 08, 2011	12.59	12.59	12.48	12.58	463	-0.00(-0.00%)
Jun 07, 2011	12.58	12.58	12.54	12.58	107	+0.04(+0.32%)
Jun 06, 2011	12.39	12.74	12.37	12.54	5,102	+0.05(+0.40%)
Jun 03, 2011	13.01	13.01	12.28	12.49	12,716	-0.31(-2.42%)
May 24, 2011	12.93	12.96	12.80	12.80	1,455	+0.04(+0.31%)
May 23, 2011	12.44	12.90	12.44	12.76	1,200	+0.32(+2.57%)
May 20, 2011	12.32	12.45	12.32	12.44	5,100	+0.23(+1.88%)
May 19, 2011	12.21	12.21	12.20	12.21	2,393	+0.05(+0.41%)
May 18, 2011	12.00	12.22	11.99	12.16	3,523	+0.20(+1.67%)
May 17, 2011	11.80	11.96	11.79	11.96	5,216	+0.16(+1.36%)
May 16, 2011	11.69	11.80	11.69	11.80	4,303	+0.05(+0.43%)
May 13, 2011	11.71	11.80	11.68	11.75	6,193	+0.05(+0.43%)
May 12, 2011	11.73	11.77	11.61	11.70	8,230	+0.13(+1.11%)
May 11, 2011	11.61	11.61	11.57	11.57	613	+0.02(+0.19%)
May 10, 2011	11.50	11.56	11.50	11.55	500	+0.07(+0.61%)
May 09, 2011	11.55	11.62	11.48	11.48	15,497	-0.07(-0.61%)
May 06, 2011	11.65	11.69	11.52	11.55	8,605	-0.06(-0.52%)
May 05, 2011	11.69	11.71	11.61	11.61	1,903	-0.02(-0.17%)
May 04, 2011	11.50	11.69	11.50	11.63	5,590	+0.11(+0.95%)
May 03, 2011	11.50	11.52	11.48	11.52	1,630	+0.03(+0.26%)
May 02, 2011	11.49	11.49	11.49	11.49	6,864	+0.13(+1.18%)
Apr 29, 2011	11.35	11.36	11.28	11.36	5,642	+0.08(+0.68%)
Apr 28, 2011	11.30	11.30	11.27	11.28	498	+0.00(+0.02%)
Apr 27, 2011	11.20	11.28	11.15	11.28	7,237	+0.11(+0.97%)
Apr 26, 2011	11.04	11.25	11.03	11.17	7,085	+0.13(+1.18%)
Apr 25, 2011	10.94	11.04	10.94	11.04	986	+0.16(+1.47%)
Apr 21, 2011	10.95	10.95	10.88	10.88	213	-0.00(-0.00%)
Apr 20, 2011	10.83	10.94	10.83	10.88	4,559	+0.05(+0.48%)
Apr 19, 2011	10.86	10.86	10.70	10.83	5,143	-0.08(-0.70%)
Apr 18, 2011	10.96	10.96	10.67	10.90	7,223	-0.03(-0.23%)
Apr 15, 2011	10.95	10.95	10.77	10.93	19,851	-0.01(-0.09%)
Apr 14, 2011	11.04	11.15	10.94	10.94	11,293	-0.10(-0.91%)
Apr 13, 2011	11.27	11.27	10.73	11.04	10,328	-0.18(-1.61%)
Apr 12, 2011	11.31	11.38	11.13	11.22	3,958	-0.09(-0.79%)
Apr 11, 2011	11.52	11.52	11.28	11.31	7,443	-0.11(-0.98%)
Apr 08, 2011	11.53	11.54	11.40	11.42	3,306	-0.17(-1.44%)
Apr 07, 2011	11.50	11.59	11.50	11.59	980	+0.04(+0.35%)
Apr 06, 2011	11.45	11.56	11.45	11.55	4,801	+0.10(+0.87%)
Apr 05, 2011	11.45	11.45	11.45	11.45	550	+0.00(+0.00%)
Apr 04, 2011	11.50	11.50	11.45	11.45	5,466	+0.11(+0.97%)
Apr 01, 2011	11.45	11.50	11.34	11.34	10,401	-0.05(-0.44%)
Mar 31, 2011	11.50	11.50	11.39	11.39	6,316	+0.02(+0.18%)
Mar 30, 2011	11.50	11.53	11.37	11.37	4,841	-0.13(-1.13%)
Mar 29, 2011	11.51	11.56	11.50	11.50	3,601	-0.01(-0.09%)
Mar 28, 2011	11.45	11.51	11.45	11.51	1,879	+0.06(+0.52%)
Mar 25, 2011	11.41	11.45	11.41	11.45	386	+0.04(+0.35%)
Mar 24, 2011	11.41	11.41	11.41	11.41	1,723	+0.00(+0.00%)
Mar 23, 2011	11.31	11.41	11.31	11.41	546	+0.10(+0.88%)
Mar 22, 2011	11.48	11.49	11.29	11.31	3,778	-0.24(-2.08%)
Mar 21, 2011	11.51	11.55	11.49	11.55	1,110	+0.11(+1.00%)
Mar 18, 2011	11.60	11.60	11.42	11.44	7,984	-0.16(-1.41%)
Mar 17, 2011	11.66	11.71	11.37	11.60	10,870	-0.06(-0.51%)
Mar 16, 2011	11.73	11.82	11.40	11.66	7,074	-0.07(-0.60%)
Mar 15, 2011	11.74	11.74	11.73	11.73	976	-0.01(-0.09%)
Mar 14, 2011	11.75	11.75	11.69	11.74	1,067	-0.01(-0.09%)
Mar 11, 2011	11.50	11.86	11.50	11.75	2,920	+0.09(+0.77%)
Mar 10, 2011	11.68	11.68	11.59	11.66	1,100	-0.05(-0.43%)
Mar 09, 2011	11.39	11.71	11.39	11.71	4,100	+0.28(+2.45%)
Mar 08, 2011	11.67	11.78	11.38	11.43	5,885	-0.28(-2.39%)
Mar 07, 2011	11.78	11.78	11.71	11.71	1,063	-0.03(-0.26%)
Mar 04, 2011	11.66	11.78	11.63	11.74	2,223	+0.09(+0.77%)
Mar 03, 2011	11.51	11.65	11.50	11.65	5,863	+0.16(+1.39%)
Mar 02, 2011	11.70	11.70	11.45	11.49	9,698	-0.21(-1.79%)
Mar 01, 2011	11.81	11.81	11.70	11.70	4,474	-0.07(-0.58%)
Feb 28, 2011	11.87	11.87	11.70	11.77	6,002	+0.07(+0.58%)
Feb 25, 2011	11.74	11.82	11.70	11.70	5,802	-0.04(-0.34%)
Feb 24, 2011	11.71	11.80	11.70	11.74	2,908	-0.14(-1.18%)
Feb 23, 2011	11.70	11.88	11.70	11.88	590	+0.23(+1.97%)
Feb 22, 2011	11.96	11.96	11.40	11.65	4,550	-0.40(-3.32%)
Feb 18, 2011	12.00	12.05	11.96	12.05	3,600	+0.15(+1.26%)
Feb 17, 2011	11.79	11.96	11.79	11.90	6,020	+0.15(+1.28%)
Feb 16, 2011	11.43	11.97	11.36	11.75	9,760	-0.23(-1.92%)
Feb 15, 2011	11.95	11.98	11.95	11.98	1,143	+0.11(+0.93%)
Feb 14, 2011	11.98	11.98	11.87	11.87	3,756	-0.10(-0.83%)
Feb 11, 2011	11.70	11.97	11.70	11.97	1,600	+0.32(+2.75%)
Feb 10, 2011	11.72	11.77	11.65	11.65	2,501	+0.09(+0.78%)
Feb 09, 2011	11.74	11.74	11.37	11.56	4,732	-0.34(-2.86%)
Feb 08, 2011	11.64	11.90	11.60	11.90	2,963	+0.16(+1.36%)
Feb 07, 2011	11.82	11.82	11.59	11.74	3,200	-0.02(-0.20%)
Feb 04, 2011	11.60	11.77	11.51	11.76	3,090	+0.12(+1.01%)
Feb 03, 2011	11.80	11.81	11.64	11.64	2,723	-0.22(-1.90%)
Feb 02, 2011	11.81	11.87	11.72	11.87	3,960	+0.19(+1.63%)
Feb 01, 2011	11.67	11.68	11.67	11.68	10,054	+0.06(+0.52%)
Jan 31, 2011	11.65	11.66	11.54	11.62	1,868	+0.11(+0.96%)
Jan 28, 2011	11.37	11.67	11.37	11.51	6,110	+0.14(+1.23%)
Jan 27, 2011	11.57	11.57	11.37	11.37	8,096	-0.18(-1.56%)
Jan 26, 2011	11.66	11.68	11.55	11.55	1,897	-0.03(-0.26%)
Jan 25, 2011	11.55	11.58	11.37	11.58	4,700	-0.00(-0.00%)
Jan 24, 2011	11.51	11.60	11.32	11.58	12,894	+0.20(+1.76%)
Jan 21, 2011	11.18	11.41	11.14	11.38	7,340	+0.26(+2.34%)
Jan 20, 2011	10.92	11.13	10.87	11.12	8,414	+0.25(+2.30%)
Jan 19, 2011	10.95	10.96	10.70	10.87	9,213	-0.05(-0.46%)
Jan 18, 2011	10.62	10.92	10.62	10.92	24,182	+0.10(+0.92%)
Jan 14, 2011	10.96	10.96	10.58	10.82	12,400	-0.33(-2.96%)
Jan 13, 2011	11.33	11.33	11.11	11.15	5,382	-0.20(-1.76%)
Jan 12, 2011	11.43	11.43	11.35	11.35	1,330	-0.13(-1.13%)
Jan 11, 2011	11.57	11.57	11.48	11.48	3,000	-0.13(-1.12%)
Jan 10, 2011	11.68	11.70	11.61	11.61	9,007	-0.09(-0.75%)
Jan 07, 2011	11.72	11.80	11.68	11.70	6,911	-0.01(-0.10%)
Jan 06, 2011	11.68	11.71	11.68	11.71	8,025	+0.03(+0.28%)
Jan 05, 2011	11.64	11.68	11.61	11.68	2,494	+0.04(+0.32%)
Jan 04, 2011	11.57	11.64	11.57	11.64	2,962	+0.09(+0.74%)
Jan 03, 2011	11.53	11.55	11.51	11.55	903	+0.04(+0.39%)
Dec 31, 2010	11.55	11.55	11.39	11.51	5,097	+0.14(+1.23%)
Dec 30, 2010	11.57	11.57	11.01	11.37	15,592	-0.04(-0.35%)
Dec 29, 2010	11.28	11.58	11.28	11.41	13,474	+0.09(+0.82%)
Dec 28, 2010	11.23	11.32	11.00	11.32	29,294	+0.07(+0.60%)
Dec 27, 2010	11.25	11.25	11.25	11.25	2,250	+0.02(+0.18%)
Dec 23, 2010	11.39	11.39	11.10	11.23	46,000	-0.13(-1.14%)
Dec 22, 2010	11.23	11.40	11.23	11.36	7,382	+0.09(+0.80%)
Dec 21, 2010	11.52	11.52	11.27	11.27	3,934	-0.31(-2.68%)
Dec 20, 2010	12.02	12.02	11.38	11.58	4,481	-0.52(-4.30%)
Dec 17, 2010	12.02	12.15	12.02	12.10	1,459	+0.13(+1.09%)
Dec 16, 2010	11.57	11.99	11.57	11.97	2,900	+0.32(+2.75%)
Dec 15, 2010	11.71	11.71	11.40	11.65	5,841	-0.11(-0.94%)
Dec 14, 2010	12.26	12.26	11.62	11.76	29,058	-0.29(-2.41%)
Dec 13, 2010	12.52	12.52	11.98	12.05	6,528	-0.57(-4.52%)
Dec 10, 2010	13.13	13.13	12.62	12.62	6,663	-0.33(-2.55%)
Dec 09, 2010	13.23	13.24	12.81	12.95	10,190	-0.28(-2.12%)
Dec 08, 2010	13.60	13.60	13.16	13.23	11,505	-0.37(-2.72%)
Dec 07, 2010	13.55	13.60	13.55	13.60	4,100	-0.01(-0.07%)
Dec 06, 2010	13.15	13.71	13.15	13.61	7,401	+0.64(+4.93%)
Dec 03, 2010	13.30	13.30	12.97	12.97	3,765	-0.15(-1.14%)
Dec 02, 2010	13.38	13.42	13.11	13.12	3,278	-0.08(-0.61%)
Dec 01, 2010	13.34	13.37	13.10	13.20	4,646	-0.14(-1.05%)
Nov 30, 2010	13.22	13.34	13.20	13.34	6,408	+0.29(+2.22%)
Nov 29, 2010	13.17	13.30	13.05	13.05	4,400	-0.19(-1.44%)
Nov 26, 2010	13.24	13.24	13.24	13.24	100	+0.09(+0.68%)
Nov 24, 2010	13.15	13.15	13.15	13.15	100	+0.06(+0.46%)
Nov 23, 2010	13.09	13.09	13.09	13.09	166	-0.01(-0.08%)
Nov 22, 2010	13.35	13.35	12.94	13.10	4,995	-0.26(-1.95%)
Nov 19, 2010	13.26	13.36	13.26	13.36	3,231	+0.13(+0.98%)
Nov 18, 2010	13.38	13.38	13.02	13.23	4,700	+0.03(+0.23%)
Nov 17, 2010	13.08	13.27	12.95	13.20	1,444	+0.30(+2.33%)
Nov 16, 2010	12.97	13.05	12.87	12.90	5,220	+0.03(+0.23%)
Nov 15, 2010	12.80	13.27	12.80	12.87	4,515	+0.09(+0.70%)
Nov 12, 2010	12.98	13.02	12.78	12.78	4,943	-0.07(-0.54%)
Nov 11, 2010	12.95	12.95	12.85	12.85	6,564	-0.06(-0.48%)
Nov 10, 2010	13.04	13.04	12.78	12.91	12,493	-0.14(-1.10%)
Nov 09, 2010	13.09	13.32	13.04	13.06	4,188	+0.02(+0.12%)
Nov 08, 2010	13.30	13.38	13.04	13.04	5,775	-0.31(-2.32%)
Nov 05, 2010	13.38	13.40	13.30	13.35	1,501	-0.09(-0.67%)
Nov 04, 2010	13.30	13.44	13.30	13.44	4,056	+0.14(+1.05%)
Nov 03, 2010	13.36	13.46	13.30	13.30	4,454	-0.17(-1.26%)
Nov 02, 2010	13.49	13.87	13.46	13.47	5,800	-0.19(-1.43%)
Nov 01, 2010	13.66	13.66	13.66	13.66	160	+0.01(+0.11%)
Oct 29, 2010	13.52	13.65	13.52	13.65	1,740	+0.19(+1.41%)
Oct 28, 2010	13.46	13.61	13.46	13.46	2,335	+0.05(+0.37%)
Oct 27, 2010	13.70	13.70	13.38	13.41	15,680	-0.79(-5.56%)
Oct 25, 2010	14.20	14.20	14.20	14.20	1,000	+0.05(+0.35%)
Oct 22, 2010	14.09	14.15	14.09	14.15	454	+0.02(+0.14%)
Oct 21, 2010	14.13	14.13	14.13	14.13	100	+0.05(+0.36%)
Oct 20, 2010	14.02	14.08	14.02	14.08	5,336	+0.08(+0.57%)
Oct 19, 2010	13.91	14.00	13.90	14.00	1,106	+0.07(+0.50%)
Oct 18, 2010	13.86	13.93	13.86	13.93	445	+0.06(+0.43%)
Oct 15, 2010	13.90	13.94	13.87	13.87	2,236	-0.11(-0.79%)
Oct 14, 2010	13.98	13.98	13.98	13.98	100	-0.04(-0.29%)
Oct 13, 2010	13.97	14.05	13.97	14.02	2,200	+0.05(+0.36%)
Oct 12, 2010	13.77	14.13	13.77	13.97	3,044	+0.20(+1.45%)
Oct 11, 2010	13.77	13.77	13.77	13.77	100	-0.05(-0.36%)
Oct 08, 2010	13.82	13.82	13.61	13.82	2,454	+0.08(+0.58%)
Oct 07, 2010	13.88	13.88	13.58	13.74	2,300	-0.24(-1.72%)
Oct 06, 2010	13.87	13.98	13.87	13.98	901	+0.18(+1.30%)
Oct 05, 2010	13.80	13.85	13.77	13.80	3,678	+0.00(+0.00%)
Oct 04, 2010	13.95	13.95	13.68	13.80	9,177	-0.30(-2.13%)
Oct 01, 2010	14.10	14.10	14.10	14.10	200	+0.00(+0.00%)
Sep 30, 2010	14.08	14.49	14.08	14.10	2,617	+0.11(+0.79%)
Sep 29, 2010	14.23	14.23	13.91	13.99	6,864	-0.22(-1.55%)
Sep 28, 2010	14.25	14.25	14.21	14.21	2,643	-0.04(-0.28%)
Sep 27, 2010	14.38	14.38	14.25	14.25	698	-0.05(-0.35%)
Sep 24, 2010	14.60	14.60	14.30	14.30	10,887	-0.15(-1.04%)
Sep 23, 2010	14.63	14.63	14.37	14.45	10,990	-0.05(-0.34%)
Sep 22, 2010	14.42	14.57	14.42	14.50	3,920	+0.11(+0.76%)
Sep 21, 2010	14.41	14.46	14.39	14.39	2,650	-0.03(-0.21%)
Sep 20, 2010	14.50	14.50	14.38	14.42	2,314	-0.04(-0.28%)
Sep 17, 2010	14.46	14.50	14.46	14.46	900	+0.42(+2.99%)
Sep 15, 2010	14.08	14.08	14.04	14.04	4,107	-0.04(-0.28%)
Sep 14, 2010	14.08	14.13	14.08	14.08	1,700	+0.05(+0.36%)
Sep 13, 2010	14.02	14.03	14.02	14.03	313	+0.05(+0.36%)
Sep 10, 2010	13.95	13.98	13.95	13.98	8,195	+0.07(+0.50%)
Sep 09, 2010	13.82	13.91	13.82	13.91	4,346	+0.09(+0.65%)
Sep 08, 2010	13.82	13.82	13.82	13.82	300	+0.03(+0.19%)
Sep 07, 2010	13.70	13.82	13.70	13.79	3,677	+0.11(+0.83%)
Sep 03, 2010	13.63	13.68	13.63	13.68	550	+0.10(+0.74%)
Sep 02, 2010	13.57	13.58	13.57	13.58	200	+0.06(+0.44%)
Sep 01, 2010	13.52	13.52	13.52	13.52	100	+0.07(+0.49%)
Aug 31, 2010	13.47	13.49	13.43	13.45	3,658	+0.13(+1.01%)
Aug 30, 2010	13.57	13.57	13.31	13.32	2,937	-0.26(-1.91%)
Aug 27, 2010	13.58	13.79	13.40	13.58	6,084	+0.18(+1.34%)
Aug 25, 2010	13.40	13.40	13.40	13.40	1,000	+0.00(+0.00%)
Aug 24, 2010	13.40	13.40	13.40	13.40	596	+0.01(+0.07%)
Aug 23, 2010	13.72	13.72	13.31	13.39	7,456	-0.13(-0.96%)
Aug 20, 2010	13.49	13.52	13.44	13.52	1,000	-0.09(-0.66%)
Aug 19, 2010	13.59	13.61	13.58	13.61	1,870	+0.05(+0.37%)
Aug 18, 2010	13.50	13.56	13.50	13.56	1,600	+0.06(+0.44%)
Aug 17, 2010	13.39	13.50	13.39	13.50	3,191	+0.11(+0.82%)
Aug 16, 2010	13.39	13.39	13.39	13.39	613	+0.03(+0.21%)
Aug 13, 2010	13.36	13.36	13.35	13.36	200	+0.01(+0.09%)
Aug 12, 2010	13.35	13.35	13.35	13.35	1,884	+0.06(+0.45%)
Aug 09, 2010	13.29	13.29	13.29	13.29	3,700	+0.00(+0.00%)
Aug 06, 2010	13.29	13.29	13.09	13.29	5,450	+0.22(+1.68%)
Aug 05, 2010	13.02	13.22	13.01	13.07	5,140	-0.05(-0.38%)
Aug 04, 2010	13.07	13.15	13.01	13.12	8,000	+0.02(+0.15%)
Aug 03, 2010	13.23	13.25	13.10	13.10	3,800	-0.02(-0.15%)

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.