Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	13.48	13.53	13.48	13.53	999	+0.08(+0.59%)
Jun 29, 2011	13.44	13.45	13.44	13.45	1,276	+0.01(+0.07%)
Jun 28, 2011	13.61	13.61	13.44	13.44	2,800	-0.16(-1.18%)
Jun 27, 2011	13.45	13.60	13.44	13.60	4,348	+0.04(+0.29%)
Jun 24, 2011	13.59	13.59	13.56	13.56	900	+0.01(+0.07%)
Jun 23, 2011	13.55	13.55	13.55	13.55	269	+0.08(+0.59%)
Jun 22, 2011	13.42	13.53	13.34	13.47	2,200	+0.09(+0.67%)
Jun 21, 2011	13.38	13.38	13.38	13.38	200	+0.06(+0.45%)
Jun 20, 2011	13.35	13.36	13.32	13.32	5,296	+0.03(+0.23%)
Jun 17, 2011	13.25	13.30	13.25	13.29	1,767	+0.06(+0.45%)
Jun 16, 2011	13.16	13.23	13.07	13.23	3,222	+0.05(+0.34%)
Jun 14, 2011	13.18	13.18	13.18	13.18	0	+0.02(+0.19%)
Jun 13, 2011	13.18	13.18	13.08	13.16	1,815	-0.02(-0.15%)
Jun 10, 2011	13.24	13.24	13.14	13.18	4,041	-0.06(-0.45%)
Jun 09, 2011	13.25	13.25	13.24	13.24	1,608	-0.07(-0.53%)
Jun 08, 2011	13.33	13.33	13.02	13.31	6,586	-0.13(-0.97%)
Jun 07, 2011	13.57	13.57	13.42	13.44	756	-0.05(-0.37%)
Jun 06, 2011	13.46	13.49	13.43	13.49	5,542	+0.02(+0.15%)
Jun 03, 2011	13.45	13.47	13.37	13.47	4,839	+0.33(+2.48%)
May 24, 2011	13.14	13.16	13.10	13.14	3,416	+0.00(+0.03%)
May 23, 2011	13.24	13.24	12.96	13.14	20,984	-0.14(-1.05%)
May 20, 2011	13.25	13.31	13.25	13.28	4,437	+0.01(+0.08%)
May 19, 2011	13.33	13.34	13.26	13.27	4,225	-0.06(-0.45%)
May 18, 2011	13.22	13.34	13.21	13.33	2,380	+0.13(+0.98%)
May 17, 2011	13.18	13.20	13.18	13.20	1,359	+0.05(+0.37%)
May 16, 2011	13.18	13.18	13.10	13.15	2,249	+0.05(+0.39%)
May 13, 2011	13.14	13.15	13.10	13.10	4,076	+0.00(+0.00%)
May 12, 2011	13.01	13.10	13.01	13.10	8,700	+0.09(+0.69%)
May 11, 2011	12.97	13.01	12.97	13.01	1,400	+0.04(+0.31%)
May 10, 2011	12.96	12.97	12.88	12.97	4,144	+0.07(+0.54%)
May 09, 2011	12.92	12.92	12.88	12.90	1,900	-0.03(-0.23%)
May 06, 2011	12.87	12.93	12.81	12.93	3,962	+0.05(+0.39%)
May 05, 2011	12.80	12.88	12.70	12.88	5,096	+0.18(+1.42%)
May 04, 2011	12.75	12.84	12.70	12.70	10,401	-0.03(-0.24%)
May 03, 2011	12.78	12.84	12.68	12.73	8,127	-0.05(-0.39%)
May 02, 2011	12.78	12.78	12.78	12.78	16,815	+0.01(+0.08%)
Apr 29, 2011	12.74	12.77	12.71	12.77	5,000	+0.00(+0.00%)
Apr 28, 2011	12.61	12.77	12.61	12.77	11,111	+0.14(+1.11%)
Apr 27, 2011	12.60	12.63	12.60	12.63	500	+0.06(+0.46%)
Apr 26, 2011	12.60	12.62	12.47	12.57	13,196	+0.02(+0.18%)
Apr 25, 2011	12.67	12.68	12.54	12.55	11,415	-0.16(-1.28%)
Apr 21, 2011	12.67	12.71	12.67	12.71	494	+0.01(+0.10%)
Apr 20, 2011	12.86	12.90	12.70	12.70	7,630	-0.10(-0.81%)
Apr 19, 2011	12.80	12.85	12.67	12.80	5,146	+0.05(+0.42%)
Apr 18, 2011	12.75	12.75	12.75	12.75	1,700	-0.04(-0.31%)
Apr 15, 2011	12.71	12.84	12.71	12.79	873	+0.04(+0.31%)
Apr 14, 2011	12.86	12.86	12.75	12.75	383	-0.13(-1.01%)
Apr 13, 2011	12.88	12.88	12.88	12.88	120	-0.01(-0.08%)
Apr 12, 2011	12.89	12.89	12.89	12.89	300	-0.01(-0.08%)
Apr 11, 2011	12.90	12.90	12.90	12.90	100	+0.00(+0.00%)
Apr 08, 2011	12.90	12.90	12.90	12.90	100	-0.01(-0.08%)
Apr 07, 2011	12.91	12.91	12.74	12.91	8,232	-0.05(-0.39%)
Apr 06, 2011	12.96	12.96	12.96	12.96	632	-0.02(-0.15%)
Apr 05, 2011	12.86	12.98	12.86	12.98	3,100	+0.12(+0.93%)
Apr 04, 2011	12.91	12.91	12.81	12.86	4,289	-0.15(-1.15%)
Mar 31, 2011	13.01	13.01	13.01	13.01	0	-0.01(-0.08%)
Mar 30, 2011	13.10	13.10	13.00	13.02	1,750	-0.08(-0.61%)
Mar 29, 2011	13.10	13.10	13.10	13.10	700	-0.09(-0.68%)
Mar 28, 2011	13.19	13.19	13.19	13.19	100	-0.02(-0.15%)
Mar 25, 2011	13.35	13.35	13.21	13.21	2,095	-0.28(-2.08%)
Mar 24, 2011	13.75	13.75	13.37	13.49	6,585	-0.38(-2.74%)
Mar 23, 2011	13.37	13.87	13.24	13.87	1,257	+0.67(+5.08%)
Mar 22, 2011	13.20	13.20	13.12	13.20	1,730	-0.00(-0.00%)
Mar 21, 2011	13.20	13.20	13.20	13.20	949	+0.07(+0.53%)
Mar 18, 2011	13.26	13.26	13.13	13.13	555	-0.07(-0.53%)
Mar 17, 2011	13.40	13.40	13.12	13.20	1,229	+0.03(+0.23%)
Mar 16, 2011	13.27	13.27	13.17	13.17	300	+0.00(+0.00%)
Mar 15, 2011	13.17	13.17	13.17	13.17	1,100	+0.14(+1.07%)
Mar 14, 2011	13.10	13.19	13.03	13.03	1,154	-0.07(-0.53%)
Mar 11, 2011	13.09	13.10	13.09	13.10	488	+0.25(+1.95%)
Mar 10, 2011	13.09	13.09	12.85	12.85	3,160	-0.20(-1.53%)
Mar 09, 2011	12.97	13.05	12.94	13.05	2,530	-0.06(-0.46%)
Mar 08, 2011	13.21	13.37	13.02	13.11	7,399	-0.10(-0.76%)
Mar 07, 2011	13.02	13.21	12.94	13.21	5,989	+0.36(+2.80%)
Mar 04, 2011	12.87	12.97	12.85	12.85	5,200	+0.01(+0.07%)
Mar 03, 2011	12.92	12.92	12.84	12.84	4,039	-0.01(-0.07%)
Mar 02, 2011	12.84	12.92	12.82	12.85	7,625	-0.01(-0.08%)
Mar 01, 2011	12.82	12.86	12.77	12.86	3,300	+0.06(+0.49%)
Feb 28, 2011	12.67	12.80	12.63	12.80	4,889	+0.15(+1.16%)
Feb 25, 2011	12.70	12.72	12.63	12.65	4,778	-0.01(-0.08%)
Feb 24, 2011	12.67	12.67	12.63	12.66	1,000	+0.01(+0.08%)
Feb 23, 2011	12.67	12.70	12.62	12.65	4,300	+0.08(+0.67%)
Feb 22, 2011	12.62	12.62	12.56	12.57	3,332	-0.06(-0.51%)
Feb 18, 2011	12.77	12.77	12.51	12.63	4,690	+0.03(+0.24%)
Feb 17, 2011	12.62	12.79	12.52	12.60	5,250	+0.07(+0.56%)
Feb 16, 2011	12.22	12.59	12.22	12.53	9,967	+0.15(+1.21%)
Feb 15, 2011	12.35	12.38	12.26	12.38	3,701	+0.03(+0.24%)
Feb 14, 2011	12.45	12.45	12.30	12.35	3,840	-0.11(-0.88%)
Feb 11, 2011	12.63	12.64	12.36	12.46	20,802	-0.07(-0.56%)
Feb 10, 2011	12.55	12.63	12.50	12.53	7,547	+0.01(+0.08%)
Feb 09, 2011	12.86	13.02	12.42	12.52	45,336	-0.47(-3.62%)
Feb 08, 2011	13.10	13.10	12.97	12.99	3,083	-0.29(-2.18%)
Feb 07, 2011	13.55	13.55	13.14	13.28	6,871	-0.21(-1.56%)
Feb 04, 2011	13.30	13.60	13.14	13.49	4,384	+0.35(+2.66%)
Feb 03, 2011	13.56	13.56	13.14	13.14	4,585	-0.24(-1.79%)
Feb 02, 2011	13.31	13.38	13.24	13.38	1,227	-0.03(-0.22%)
Feb 01, 2011	13.10	13.55	13.10	13.41	2,262	+0.36(+2.76%)
Jan 31, 2011	13.10	13.10	13.05	13.05	1,325	-0.09(-0.68%)
Jan 28, 2011	12.96	13.14	12.93	13.14	2,700	+0.27(+2.10%)
Jan 27, 2011	12.88	12.95	12.87	12.87	2,039	-0.02(-0.19%)
Jan 26, 2011	12.83	12.93	12.75	12.89	9,863	+0.09(+0.74%)
Jan 25, 2011	12.74	12.80	12.59	12.80	9,478	+0.03(+0.23%)
Jan 24, 2011	12.83	12.83	12.66	12.77	8,808	-0.12(-0.93%)
Jan 21, 2011	12.72	13.05	12.72	12.89	6,563	+0.23(+1.81%)
Jan 20, 2011	12.00	12.67	12.00	12.66	22,814	+0.57(+4.72%)
Jan 19, 2011	12.30	12.35	12.09	12.09	7,210	-0.16(-1.31%)
Jan 18, 2011	11.93	12.43	11.93	12.25	19,086	+0.02(+0.16%)
Jan 14, 2011	12.92	12.92	12.00	12.23	20,132	-0.69(-5.34%)
Jan 13, 2011	13.00	13.00	12.92	12.92	700	-0.18(-1.37%)
Jan 12, 2011	13.35	13.44	13.04	13.10	9,830	-0.33(-2.44%)
Jan 11, 2011	13.40	13.43	13.40	13.43	4,300	-0.01(-0.09%)
Jan 10, 2011	13.43	13.44	13.43	13.44	1,800	-0.01(-0.07%)
Jan 07, 2011	13.35	13.49	13.35	13.45	4,560	+0.00(+0.00%)
Jan 06, 2011	13.45	13.45	13.45	13.45	400	-0.05(-0.37%)
Jan 05, 2011	13.50	13.50	13.45	13.50	4,882	+0.00(+0.00%)
Jan 04, 2011	13.62	13.62	13.50	13.50	3,514	-0.05(-0.37%)
Jan 03, 2011	13.48	14.00	13.48	13.55	4,351	+0.05(+0.37%)
Dec 31, 2010	12.94	13.50	12.94	13.50	11,866	+0.56(+4.33%)
Dec 30, 2010	12.94	12.94	12.92	12.94	4,900	+0.02(+0.15%)
Dec 29, 2010	13.02	13.02	12.92	12.92	7,167	-0.07(-0.54%)
Dec 28, 2010	13.01	13.23	12.99	12.99	15,472	+0.00(+0.00%)
Dec 27, 2010	13.17	13.20	12.99	12.99	5,262	-0.24(-1.81%)
Dec 23, 2010	13.40	13.40	13.13	13.23	5,438	-0.22(-1.64%)
Dec 22, 2010	13.49	13.49	13.45	13.45	1,000	+0.03(+0.22%)
Dec 21, 2010	13.51	13.60	13.23	13.42	1,559	-0.09(-0.67%)
Dec 20, 2010	13.69	13.69	13.51	13.51	8,667	-0.06(-0.44%)
Dec 17, 2010	13.65	13.65	13.56	13.57	1,040	+0.06(+0.44%)
Dec 16, 2010	13.52	13.78	13.42	13.51	10,949	-0.06(-0.47%)
Dec 15, 2010	13.82	13.95	13.52	13.57	11,022	-0.47(-3.32%)
Dec 14, 2010	14.30	14.30	13.91	14.04	6,762	-0.39(-2.70%)
Dec 13, 2010	13.80	14.46	13.75	14.43	10,850	+0.47(+3.37%)
Dec 10, 2010	14.20	14.20	13.75	13.96	5,811	-0.12(-0.85%)
Dec 09, 2010	14.39	14.39	14.00	14.08	3,084	-0.17(-1.19%)
Dec 08, 2010	14.31	14.31	14.11	14.25	1,278	-0.14(-0.97%)
Dec 07, 2010	14.13	14.45	14.13	14.39	8,743	+0.40(+2.86%)
Dec 06, 2010	14.00	14.05	13.99	13.99	1,808	-0.01(-0.07%)
Dec 03, 2010	14.05	14.05	14.00	14.00	2,500	-0.02(-0.17%)
Dec 02, 2010	14.08	14.12	14.00	14.02	3,897	+0.02(+0.17%)
Dec 01, 2010	14.00	14.06	13.98	14.00	6,732	+0.02(+0.14%)
Nov 30, 2010	14.02	14.44	13.95	13.98	11,160	+0.00(+0.00%)
Nov 29, 2010	14.09	14.09	13.92	13.98	2,403	+0.03(+0.22%)
Nov 26, 2010	13.89	14.12	13.89	13.95	1,972	+0.08(+0.58%)
Nov 24, 2010	13.93	13.87	13.87	13.87	4,444	-0.05(-0.36%)
Nov 23, 2010	13.85	13.92	13.85	13.92	2,200	+0.07(+0.51%)
Nov 22, 2010	13.87	14.44	13.82	13.85	11,456	-0.02(-0.14%)
Nov 19, 2010	13.80	13.90	13.80	13.87	1,575	-0.01(-0.07%)
Nov 18, 2010	14.14	14.14	13.39	13.88	12,397	-0.26(-1.84%)
Nov 17, 2010	13.88	14.35	13.88	14.14	4,815	+0.18(+1.30%)
Nov 16, 2010	14.23	14.23	13.73	13.96	9,777	-0.27(-1.91%)
Nov 15, 2010	14.34	14.46	14.10	14.23	11,437	-0.13(-0.91%)
Nov 12, 2010	14.75	14.75	14.10	14.36	23,470	-0.39(-2.64%)
Nov 11, 2010	15.00	15.00	14.64	14.75	5,355	-0.10(-0.67%)
Nov 10, 2010	14.84	14.85	14.84	14.85	2,698	-0.01(-0.07%)
Nov 09, 2010	14.86	14.86	14.86	14.86	692	+0.08(+0.54%)
Nov 08, 2010	14.78	14.83	14.78	14.78	7,150	-0.25(-1.66%)
Nov 05, 2010	15.03	15.03	15.02	15.03	2,210	+0.00(+0.00%)
Nov 04, 2010	15.13	15.13	14.98	15.03	2,693	+0.03(+0.20%)
Nov 03, 2010	15.00	15.00	15.00	15.00	200	+0.00(+0.00%)
Nov 02, 2010	15.05	15.05	15.00	15.00	5,270	-0.04(-0.27%)
Nov 01, 2010	14.98	15.04	14.96	15.04	2,934	+0.05(+0.33%)
Oct 29, 2010	14.93	14.99	14.93	14.99	1,275	+0.05(+0.33%)
Oct 28, 2010	14.90	14.94	14.89	14.94	700	+0.05(+0.34%)
Oct 27, 2010	14.98	14.98	14.88	14.89	3,142	-0.13(-0.87%)
Oct 25, 2010	15.01	15.13	14.98	15.02	7,760	+0.01(+0.07%)
Oct 22, 2010	14.96	15.10	14.96	15.01	4,547	+0.04(+0.25%)
Oct 20, 2010	14.81	14.97	14.97	14.97	5,300	+0.12(+0.82%)
Oct 19, 2010	14.94	14.98	14.79	14.85	3,974	-0.04(-0.27%)
Oct 18, 2010	14.90	14.99	14.89	14.89	1,945	-0.10(-0.67%)
Oct 15, 2010	15.02	15.02	14.99	14.99	827	-0.04(-0.27%)
Oct 14, 2010	15.01	15.03	14.99	15.03	1,200	-0.05(-0.33%)
Oct 13, 2010	15.09	15.09	15.08	15.08	539	+0.09(+0.60%)
Oct 12, 2010	15.06	15.06	14.99	14.99	1,175	-0.05(-0.33%)
Oct 11, 2010	14.90	15.04	14.89	15.04	6,459	+0.13(+0.87%)
Oct 08, 2010	14.91	14.95	14.91	14.91	1,166	-0.08(-0.53%)
Oct 07, 2010	14.99	14.99	14.99	14.99	400	-0.01(-0.04%)
Oct 06, 2010	15.05	15.05	15.00	15.00	900	-0.05(-0.35%)
Oct 05, 2010	15.07	15.07	15.05	15.05	2,409	-0.02(-0.13%)
Oct 04, 2010	15.07	15.07	15.07	15.07	700	-0.02(-0.13%)
Oct 01, 2010	15.09	15.09	15.09	15.09	400	+0.02(+0.13%)
Sep 30, 2010	15.07	15.07	15.07	15.07	5,400	-0.02(-0.11%)
Sep 29, 2010	15.02	15.18	15.02	15.09	8,221	+0.06(+0.40%)
Sep 28, 2010	14.90	15.03	14.90	15.03	4,003	+0.14(+0.92%)
Sep 27, 2010	14.90	14.90	14.83	14.89	1,500	-0.04(-0.27%)
Sep 24, 2010	14.93	14.93	14.90	14.93	3,695	+0.00(+0.00%)
Sep 23, 2010	14.91	14.93	14.91	14.93	2,102	+0.03(+0.20%)
Sep 22, 2010	14.98	14.98	14.77	14.90	2,040	-0.08(-0.52%)
Sep 21, 2010	14.97	14.98	14.97	14.98	702	+0.03(+0.19%)
Sep 20, 2010	15.07	15.09	14.87	14.95	13,420	-0.16(-1.06%)
Sep 17, 2010	15.11	15.11	15.03	15.11	1,010	+0.01(+0.07%)
Sep 15, 2010	15.08	15.10	15.00	15.10	3,638	+0.01(+0.07%)
Sep 14, 2010	15.07	15.15	15.07	15.09	1,446	-0.01(-0.07%)
Sep 13, 2010	15.09	15.10	15.09	15.10	435	-0.02(-0.14%)
Sep 10, 2010	15.03	15.18	15.00	15.12	7,465	+0.10(+0.67%)
Sep 09, 2010	14.99	15.02	14.99	15.02	1,300	+0.05(+0.33%)
Sep 08, 2010	14.93	15.02	14.92	14.97	5,300	-0.03(-0.20%)
Sep 07, 2010	15.05	15.08	15.00	15.00	7,100	-0.05(-0.33%)
Sep 03, 2010	15.39	15.39	14.95	15.05	22,880	-0.30(-1.94%)
Sep 02, 2010	15.52	15.55	15.33	15.35	5,168	-0.14(-0.92%)
Sep 01, 2010	15.55	15.55	15.49	15.49	1,596	+0.07(+0.45%)
Aug 31, 2010	15.58	15.58	15.42	15.42	3,972	-0.11(-0.71%)
Aug 30, 2010	15.53	15.53	15.53	15.53	100	+0.03(+0.19%)
Aug 27, 2010	15.50	15.50	15.48	15.50	922	+0.13(+0.82%)
Aug 26, 2010	15.40	15.65	15.36	15.37	3,601	+0.06(+0.42%)
Aug 25, 2010	15.08	15.31	14.97	15.31	10,807	+0.20(+1.32%)
Aug 24, 2010	15.15	15.18	15.10	15.11	6,592	-0.04(-0.26%)
Aug 23, 2010	15.21	15.21	15.15	15.15	1,498	-0.05(-0.33%)
Aug 20, 2010	15.20	15.20	15.20	15.20	250	-0.05(-0.33%)
Aug 19, 2010	15.39	15.39	15.25	15.25	263	+0.05(+0.32%)
Aug 18, 2010	15.46	15.46	15.20	15.20	3,844	-0.06(-0.38%)
Aug 17, 2010	15.30	15.30	15.26	15.26	3,749	-0.05(-0.33%)
Aug 16, 2010	15.36	15.39	15.31	15.31	3,526	-0.08(-0.52%)
Aug 12, 2010	15.39	15.39	15.39	15.39	100	+0.00(+0.00%)
Aug 11, 2010	15.36	15.39	15.36	15.39	800	+0.13(+0.87%)
Aug 10, 2010	15.29	15.29	15.26	15.26	1,700	-0.03(-0.21%)
Aug 09, 2010	15.29	15.29	15.29	15.29	300	-0.06(-0.39%)
Aug 06, 2010	15.35	15.40	15.25	15.35	3,901	+0.03(+0.22%)
Aug 05, 2010	15.21	15.50	15.21	15.32	5,580	+0.12(+0.77%)
Aug 04, 2010	15.20	15.20	15.20	15.20	918	+0.05(+0.33%)
Aug 03, 2010	15.15	15.15	15.15	15.15	1,500	+0.00(+0.00%)
Aug 02, 2010	15.15	15.15	15.14	15.15	800	+0.00(+0.00%)
Jul 30, 2010	15.15	15.15	15.15	15.15	3,001	-0.00(-0.00%)
Jul 29, 2010	15.09	15.15	15.09	15.15	5,800	+0.01(+0.06%)
Jul 28, 2010	15.15	15.15	15.14	15.14	800	+0.04(+0.27%)
Jul 27, 2010	15.13	15.13	15.10	15.10	1,100	-0.01(-0.04%)
Jul 26, 2010	15.13	15.13	15.10	15.11	1,400	+0.06(+0.37%)
Jul 23, 2010	15.13	15.13	15.05	15.05	3,500	+0.06(+0.37%)
Jul 22, 2010	15.01	15.01	14.99	14.99	1,326	+0.08(+0.56%)
Jul 21, 2010	14.91	14.91	14.91	14.91	100	+0.00(+0.00%)
Jul 20, 2010	15.01	15.01	14.90	14.91	971	+0.00(+0.00%)
Jul 19, 2010	15.20	15.20	14.91	14.91	4,054	-0.16(-1.06%)
Jul 16, 2010	15.07	15.15	15.07	15.07	2,270	-0.04(-0.30%)
Jul 15, 2010	14.88	15.14	14.88	15.12	4,800	+0.20(+1.31%)
Jul 14, 2010	14.91	14.92	14.88	14.92	3,345	+0.01(+0.07%)
Jul 13, 2010	14.93	15.09	14.74	14.91	4,300	-0.17(-1.13%)
Jul 12, 2010	15.08	15.08	15.08	15.08	100	-0.06(-0.40%)
Jul 09, 2010	15.14	15.14	15.01	15.14	3,360	+0.03(+0.20%)
Jul 08, 2010	15.11	15.11	15.11	15.11	500	+0.06(+0.40%)
Jul 07, 2010	14.83	15.08	14.83	15.05	4,950	+0.22(+1.48%)
Jul 06, 2010	14.75	14.83	14.75	14.83	300	+0.13(+0.89%)

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.