Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	11.57	11.58	11.27	11.31	101,261	-0.20(-1.74%)
Mar 30, 2011	11.52	11.62	11.51	11.51	60,578	-0.03(-0.26%)
Mar 29, 2011	11.55	11.60	11.51	11.54	49,247	-0.01(-0.09%)
Mar 28, 2011	11.46	11.59	11.44	11.55	92,607	+0.06(+0.52%)
Mar 25, 2011	11.30	11.49	11.27	11.49	82,713	+0.15(+1.32%)
Mar 24, 2011	11.30	11.39	11.28	11.34	122,883	-0.01(-0.09%)
Mar 23, 2011	11.18	11.35	11.15	11.35	94,651	+0.16(+1.43%)
Mar 22, 2011	11.15	11.19	11.09	11.19	49,312	+0.04(+0.36%)
Mar 21, 2011	11.14	11.19	11.12	11.15	85,978	+0.05(+0.45%)
Mar 18, 2011	10.98	11.17	10.95	11.10	88,472	+0.13(+1.19%)
Mar 17, 2011	10.93	11.01	10.89	10.97	55,480	+0.05(+0.46%)
Mar 16, 2011	10.98	11.02	10.89	10.92	59,444	-0.02(-0.18%)
Mar 15, 2011	10.91	10.95	10.90	10.94	54,428	+0.04(+0.37%)
Mar 14, 2011	11.02	11.02	10.90	10.90	64,693	-0.08(-0.73%)
Mar 11, 2011	11.02	11.02	10.93	10.98	45,010	-0.08(-0.72%)
Mar 10, 2011	11.07	11.10	11.01	11.06	31,831	+0.00(+0.00%)
Mar 09, 2011	11.11	11.15	11.06	11.06	68,136	-0.09(-0.81%)
Mar 08, 2011	11.13	11.16	11.06	11.15	70,096	+0.07(+0.63%)
Mar 07, 2011	11.09	11.09	10.99	11.08	62,832	+0.08(+0.73%)
Mar 04, 2011	11.03	11.08	10.95	11.00	67,265	+0.00(+0.00%)
Mar 03, 2011	11.15	11.15	11.00	11.00	84,709	-0.11(-0.99%)
Mar 02, 2011	11.03	11.15	11.00	11.11	69,276	+0.04(+0.36%)
Mar 01, 2011	11.11	11.18	11.07	11.07	60,080	-0.05(-0.45%)
Feb 28, 2011	11.14	11.17	11.09	11.12	65,856	+0.02(+0.18%)
Feb 25, 2011	11.05	11.12	11.05	11.10	64,348	+0.02(+0.18%)
Feb 24, 2011	11.09	11.15	11.05	11.08	55,382	-0.03(-0.27%)
Feb 23, 2011	11.00	11.15	10.95	11.11	51,734	+0.16(+1.46%)
Feb 22, 2011	11.00	11.00	10.86	10.95	123,439	-0.06(-0.54%)
Feb 18, 2011	11.15	11.15	11.01	11.01	57,076	-0.10(-0.86%)
Feb 17, 2011	11.08	11.15	11.08	11.11	50,978	+0.03(+0.23%)
Feb 16, 2011	10.99	11.10	10.99	11.08	81,357	+0.10(+0.91%)
Feb 15, 2011	11.05	11.08	10.95	10.98	73,979	-0.10(-0.90%)
Feb 14, 2011	11.25	11.25	11.08	11.08	65,406	-0.16(-1.42%)
Feb 11, 2011	11.23	11.30	11.20	11.24	93,218	-0.03(-0.27%)
Feb 10, 2011	11.15	11.27	11.11	11.27	55,593	+0.13(+1.17%)
Feb 09, 2011	11.13	11.20	11.12	11.14	42,577	+0.00(+0.00%)
Feb 08, 2011	11.12	11.19	11.09	11.14	56,504	+0.03(+0.27%)
Feb 07, 2011	11.02	11.18	11.02	11.11	59,010	+0.06(+0.54%)
Feb 04, 2011	11.10	11.10	10.99	11.05	71,994	-0.01(-0.09%)
Feb 03, 2011	11.18	11.19	11.05	11.06	57,100	-0.12(-1.07%)
Feb 02, 2011	11.03	11.18	11.02	11.18	74,081	+0.15(+1.36%)
Feb 01, 2011	11.01	11.10	11.00	11.03	60,684	+0.06(+0.55%)
Jan 31, 2011	10.97	11.09	10.91	10.97	93,626	+0.03(+0.27%)
Jan 28, 2011	11.00	11.05	10.88	10.94	104,531	-0.07(-0.64%)
Jan 27, 2011	11.07	11.07	10.89	11.01	98,153	+0.03(+0.27%)
Jan 26, 2011	10.94	11.11	10.94	10.98	97,334	+0.06(+0.55%)
Jan 25, 2011	11.00	11.04	10.88	10.92	125,428	-0.04(-0.36%)
Jan 24, 2011	10.86	10.96	10.78	10.96	84,987	+0.17(+1.58%)
Jan 21, 2011	10.62	10.84	10.61	10.79	166,706	+0.22(+2.08%)
Jan 20, 2011	10.46	10.60	10.32	10.57	189,905	+0.14(+1.34%)
Jan 19, 2011	10.42	10.48	10.22	10.43	130,276	+0.03(+0.29%)
Jan 18, 2011	10.30	10.48	10.16	10.40	159,720	+0.04(+0.39%)
Jan 14, 2011	10.45	10.64	10.08	10.36	306,459	-0.09(-0.86%)
Jan 13, 2011	10.77	10.82	10.42	10.45	184,829	-0.37(-3.42%)
Jan 12, 2011	11.01	11.12	10.82	10.82	165,382	-0.22(-1.99%)
Jan 11, 2011	11.07	11.10	10.98	11.04	87,186	-0.01(-0.05%)
Jan 10, 2011	11.10	11.21	11.01	11.05	83,795	-0.10(-0.93%)
Jan 07, 2011	11.21	11.28	11.15	11.15	73,765	-0.09(-0.80%)
Jan 06, 2011	11.38	11.38	11.21	11.24	106,544	-0.08(-0.71%)
Jan 05, 2011	11.32	11.34	11.21	11.32	78,803	+0.00(+0.00%)
Jan 04, 2011	11.33	11.42	11.27	11.32	58,256	+0.02(+0.18%)
Jan 03, 2011	11.38	11.39	11.20	11.30	107,472	-0.05(-0.44%)
Dec 31, 2010	11.23	11.36	11.14	11.35	98,811	+0.17(+1.53%)
Dec 30, 2010	10.98	11.18	10.98	11.18	71,944	+0.13(+1.17%)
Dec 29, 2010	11.05	11.13	10.95	11.05	118,576	-0.06(-0.54%)
Dec 28, 2010	11.11	11.14	11.00	11.11	100,526	-0.03(-0.27%)
Dec 27, 2010	11.06	11.25	11.06	11.14	69,209	+0.03(+0.27%)
Dec 23, 2010	11.08	11.23	11.01	11.11	62,380	-0.01(-0.09%)
Dec 22, 2010	11.08	11.19	11.03	11.12	132,058	+0.11(+1.00%)
Dec 21, 2010	10.92	11.01	10.77	11.01	134,292	+0.05(+0.46%)
Dec 20, 2010	11.45	11.50	10.95	10.96	157,275	-0.54(-4.70%)
Dec 17, 2010	11.39	11.50	11.36	11.50	89,035	+0.12(+1.05%)
Dec 16, 2010	10.96	11.41	10.96	11.38	162,761	+0.32(+2.93%)
Dec 15, 2010	10.78	11.09	10.66	11.06	149,993	+0.22(+1.99%)
Dec 14, 2010	10.66	10.85	10.56	10.84	207,399	-0.03(-0.28%)
Dec 13, 2010	11.07	11.10	10.79	10.87	201,234	-0.37(-3.29%)
Dec 10, 2010	11.30	11.35	11.17	11.24	127,561	-0.14(-1.23%)
Dec 09, 2010	11.36	11.50	11.12	11.38	128,656	+0.08(+0.71%)
Dec 08, 2010	11.50	11.50	11.12	11.30	162,775	-0.13(-1.14%)
Dec 07, 2010	11.68	11.68	11.38	11.43	169,669	-0.26(-2.22%)
Dec 06, 2010	11.88	11.88	11.55	11.69	63,690	-0.13(-1.10%)
Dec 03, 2010	11.64	11.90	11.64	11.82	69,526	+0.21(+1.81%)
Dec 02, 2010	11.90	12.08	11.52	11.61	169,103	-0.33(-2.76%)
Dec 01, 2010	12.27	12.27	11.91	11.94	122,000	-0.32(-2.61%)
Nov 30, 2010	12.14	12.34	12.10	12.26	115,079	+0.11(+0.91%)
Nov 29, 2010	12.08	12.15	12.06	12.15	44,153	+0.10(+0.85%)
Nov 26, 2010	12.00	12.11	12.00	12.05	25,044	+0.07(+0.57%)
Nov 24, 2010	11.93	11.98	11.98	11.98	110,916	+0.09(+0.76%)
Nov 23, 2010	11.86	11.93	11.79	11.89	68,044	+0.03(+0.21%)
Nov 22, 2010	11.79	11.90	11.65	11.87	86,170	+0.18(+1.50%)
Nov 19, 2010	11.50	11.79	11.50	11.69	67,374	+0.15(+1.30%)
Nov 18, 2010	11.74	11.85	11.25	11.54	158,750	-0.16(-1.37%)
Nov 17, 2010	11.45	11.75	11.39	11.70	165,421	+0.31(+2.72%)
Nov 16, 2010	11.06	11.50	10.64	11.39	437,466	+0.18(+1.61%)
Nov 15, 2010	11.74	11.77	11.10	11.21	275,445	-0.56(-4.76%)
Nov 12, 2010	11.82	11.97	11.71	11.77	176,598	-0.17(-1.42%)
Nov 11, 2010	12.17	12.30	11.60	11.94	223,631	-0.36(-2.93%)
Nov 10, 2010	12.45	12.46	12.08	12.30	104,348	-0.21(-1.68%)
Nov 09, 2010	12.69	12.69	12.46	12.51	191,416	-0.14(-1.11%)
Nov 08, 2010	12.76	12.85	12.65	12.65	92,499	-0.13(-1.02%)
Nov 05, 2010	12.80	12.82	12.75	12.78	41,323	+0.00(+0.00%)
Nov 04, 2010	12.74	12.79	12.73	12.78	45,176	+0.05(+0.39%)
Nov 03, 2010	12.74	12.79	12.71	12.73	37,776	+0.03(+0.24%)
Nov 02, 2010	12.67	12.76	12.67	12.70	41,739	+0.04(+0.32%)
Nov 01, 2010	12.68	12.72	12.63	12.66	52,103	+0.00(+0.00%)
Oct 29, 2010	12.64	12.69	12.60	12.66	82,250	+0.04(+0.32%)
Oct 28, 2010	12.59	12.68	12.59	12.62	49,020	+0.00(+0.00%)
Oct 27, 2010	12.60	12.65	12.57	12.62	52,979	+0.02(+0.16%)
Oct 25, 2010	12.55	12.65	12.49	12.60	74,029	+0.05(+0.40%)
Oct 22, 2010	12.51	12.55	12.46	12.55	105,384	+0.08(+0.64%)
Oct 21, 2010	12.42	12.56	12.42	12.47	83,544	+0.08(+0.65%)
Oct 20, 2010	12.42	12.50	12.39	12.39	77,355	-0.08(-0.64%)
Oct 19, 2010	12.36	12.47	12.36	12.47	49,072	+0.05(+0.40%)
Oct 18, 2010	12.50	12.50	12.38	12.42	73,534	-0.02(-0.16%)
Oct 15, 2010	12.55	12.56	12.43	12.44	76,316	-0.10(-0.80%)
Oct 14, 2010	12.54	12.55	12.48	12.54	47,060	+0.00(+0.00%)
Oct 13, 2010	12.60	12.61	12.47	12.54	105,160	-0.13(-1.03%)
Oct 12, 2010	12.57	12.68	12.53	12.67	108,254	+0.13(+1.04%)
Oct 11, 2010	12.45	12.54	12.45	12.54	103,340	+0.08(+0.64%)
Oct 08, 2010	12.46	12.58	12.39	12.46	152,376	+0.02(+0.16%)
Oct 07, 2010	12.49	12.57	12.43	12.44	117,954	-0.08(-0.64%)
Oct 06, 2010	12.52	12.65	12.48	12.52	124,785	-0.07(-0.56%)
Oct 05, 2010	12.76	12.76	12.54	12.59	93,292	-0.11(-0.87%)
Oct 04, 2010	12.72	12.75	12.68	12.70	46,158	-0.07(-0.55%)
Oct 01, 2010	12.77	12.88	12.68	12.77	100,106	-0.07(-0.55%)
Sep 30, 2010	12.79	12.91	12.76	12.84	76,039	+0.07(+0.55%)
Sep 29, 2010	12.70	12.80	12.69	12.77	101,125	+0.07(+0.55%)
Sep 28, 2010	12.74	12.81	12.69	12.70	65,895	-0.06(-0.47%)
Sep 27, 2010	12.72	12.77	12.65	12.76	41,467	+0.08(+0.63%)
Sep 24, 2010	12.68	12.74	12.65	12.68	44,165	+0.00(+0.00%)
Sep 23, 2010	12.68	12.75	12.67	12.68	40,142	-0.04(-0.31%)
Sep 22, 2010	12.64	12.72	12.62	12.72	48,100	+0.03(+0.24%)
Sep 21, 2010	12.59	12.72	12.59	12.69	26,513	+0.05(+0.40%)
Sep 20, 2010	12.71	12.74	12.62	12.64	40,527	-0.01(-0.08%)
Sep 17, 2010	12.65	12.65	12.43	12.65	47,171	+0.17(+1.36%)
Sep 15, 2010	12.73	12.78	12.42	12.48	101,139	-0.29(-2.27%)
Sep 14, 2010	12.68	12.77	12.66	12.77	40,236	+0.05(+0.39%)
Sep 13, 2010	12.72	12.78	12.71	12.72	50,555	-0.07(-0.55%)
Sep 10, 2010	12.72	12.85	12.72	12.79	41,213	+0.03(+0.24%)
Sep 09, 2010	12.71	12.80	12.71	12.76	44,228	+0.06(+0.47%)
Sep 08, 2010	12.82	12.86	12.69	12.70	65,140	-0.15(-1.17%)
Sep 07, 2010	12.82	12.86	12.77	12.85	56,282	+0.03(+0.23%)
Sep 03, 2010	12.83	12.88	12.82	12.82	47,504	-0.01(-0.08%)
Sep 02, 2010	12.88	12.88	12.80	12.83	51,951	-0.01(-0.08%)
Sep 01, 2010	12.93	12.93	12.83	12.84	64,352	+0.02(+0.16%)
Aug 31, 2010	12.78	12.93	12.77	12.82	87,932	-0.00(-0.00%)
Aug 30, 2010	12.83	12.90	12.79	12.82	63,170	-0.02(-0.15%)
Aug 27, 2010	12.84	12.87	12.73	12.84	88,443	+0.08(+0.63%)
Aug 26, 2010	12.82	12.88	12.70	12.76	138,483	-0.07(-0.55%)
Aug 25, 2010	12.82	12.88	12.81	12.83	67,639	-0.07(-0.54%)
Aug 24, 2010	12.85	12.90	12.85	12.90	43,723	-0.04(-0.31%)
Aug 23, 2010	12.89	12.94	12.86	12.94	56,969	+0.09(+0.70%)
Aug 20, 2010	12.75	12.89	12.74	12.85	34,727	+0.08(+0.63%)
Aug 19, 2010	12.81	12.88	12.77	12.77	63,076	-0.06(-0.47%)
Aug 18, 2010	12.95	13.01	12.82	12.83	93,258	-0.13(-1.00%)
Aug 17, 2010	12.78	12.98	12.77	12.96	64,131	+0.17(+1.33%)
Aug 16, 2010	12.70	12.82	12.70	12.79	53,209	+0.04(+0.31%)
Aug 13, 2010	12.75	12.75	12.60	12.75	32,684	+0.10(+0.79%)
Aug 12, 2010	12.59	12.70	12.59	12.65	38,538	+0.03(+0.24%)
Aug 11, 2010	12.56	12.65	12.54	12.62	52,778	-0.03(-0.24%)
Aug 10, 2010	12.69	12.73	12.60	12.65	75,555	+0.00(+0.00%)
Aug 09, 2010	12.68	12.69	12.61	12.65	46,864	+0.00(+0.00%)
Aug 06, 2010	12.65	12.74	12.65	12.65	42,713	-0.03(-0.24%)
Aug 05, 2010	12.70	12.72	12.66	12.68	60,362	+0.04(+0.32%)
Aug 04, 2010	12.65	12.71	12.62	12.64	74,378	+0.05(+0.40%)
Aug 03, 2010	12.53	12.62	12.52	12.59	54,430	-0.02(-0.16%)
Aug 02, 2010	12.58	12.62	12.55	12.61	79,802	+0.04(+0.32%)
Jul 30, 2010	12.57	12.59	12.44	12.57	55,864	+0.09(+0.72%)
Jul 29, 2010	12.62	12.62	12.42	12.48	92,208	-0.04(-0.32%)
Jul 28, 2010	12.45	12.57	12.45	12.52	72,020	+0.07(+0.56%)
Jul 27, 2010	12.42	12.57	12.42	12.45	72,920	+0.01(+0.08%)
Jul 26, 2010	12.47	12.52	12.41	12.44	45,268	+0.01(+0.08%)
Jul 23, 2010	12.43	12.51	12.43	12.43	62,600	-0.01(-0.09%)
Jul 22, 2010	12.44	12.49	12.41	12.44	58,000	+0.00(+0.01%)
Jul 21, 2010	12.40	12.50	12.38	12.44	65,835	+0.04(+0.31%)
Jul 20, 2010	12.25	12.43	12.25	12.40	44,195	+0.09(+0.71%)
Jul 19, 2010	12.21	12.35	12.21	12.31	45,979	+0.07(+0.59%)
Jul 16, 2010	12.24	12.26	12.17	12.24	47,769	+0.04(+0.33%)
Jul 15, 2010	12.19	12.26	12.15	12.20	60,405	-0.02(-0.16%)
Jul 14, 2010	12.28	12.31	12.21	12.22	38,722	-0.06(-0.49%)
Jul 13, 2010	12.35	12.35	12.27	12.28	63,888	-0.08(-0.65%)
Jul 12, 2010	12.31	12.40	12.31	12.36	44,660	+0.01(+0.08%)
Jul 09, 2010	12.35	12.36	12.30	12.35	33,104	-0.01(-0.08%)
Jul 08, 2010	12.26	12.36	12.25	12.36	58,696	+0.10(+0.82%)
Jul 07, 2010	12.27	12.29	12.21	12.26	47,512	+0.01(+0.08%)
Jul 06, 2010	12.20	12.29	12.20	12.25	28,881	+0.01(+0.08%)
Jul 02, 2010	12.24	12.25	12.03	12.24	42,402	+0.08(+0.66%)
Jul 01, 2010	12.10	12.25	12.10	12.16	83,037	+0.06(+0.50%)
Jun 30, 2010	12.12	12.17	12.00	12.10	56,302	+0.02(+0.17%)
Jun 29, 2010	12.04	12.16	12.04	12.08	61,211	-0.06(-0.49%)
Jun 25, 2010	12.14	12.19	12.11	12.14	72,981	+0.03(+0.25%)
Jun 24, 2010	12.06	12.12	12.04	12.11	158,623	+0.05(+0.41%)
Jun 23, 2010	11.99	12.06	11.93	12.06	81,876	+0.08(+0.67%)
Jun 22, 2010	11.90	11.98	11.89	11.98	53,642	+0.09(+0.76%)
Jun 21, 2010	11.87	11.93	11.86	11.89	36,702	+0.02(+0.17%)
Jun 18, 2010	11.87	11.94	11.83	11.87	81,888	-0.04(-0.34%)
Jun 17, 2010	11.96	11.97	11.90	11.91	43,974	-0.01(-0.08%)
Jun 16, 2010	12.03	12.03	11.92	11.92	68,173	-0.09(-0.75%)
Jun 15, 2010	12.08	12.08	11.99	12.01	70,046	-0.01(-0.08%)
Jun 14, 2010	12.10	12.10	11.97	12.02	96,992	-0.08(-0.66%)
Jun 11, 2010	11.98	12.10	11.98	12.10	40,979	+0.01(+0.08%)
Jun 10, 2010	12.06	12.12	12.06	12.09	32,686	+0.02(+0.17%)
Jun 09, 2010	12.09	12.11	12.04	12.07	42,042	+0.00(+0.02%)
Jun 08, 2010	12.11	12.11	12.03	12.07	36,731	+0.05(+0.40%)
Jun 07, 2010	12.02	12.09	11.95	12.02	29,669	-0.03(-0.25%)
Jun 04, 2010	12.05	12.09	11.94	12.05	47,413	-0.02(-0.17%)
Jun 03, 2010	12.11	12.13	12.02	12.07	29,406	+0.01(+0.08%)
Jun 02, 2010	12.13	12.13	11.94	12.06	60,562	-0.07(-0.54%)

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.