Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2012	6.740	6.198	6.198	6.198	3,339	-0.54(-8.00%)
Jul 27, 2012	6.746	6.746	6.737	6.737	1,001	-0.07(-1.10%)
Jul 26, 2012	6.734	6.887	6.734	6.812	9,925	+0.09(+1.34%)
Jul 25, 2012	6.812	6.812	6.677	6.722	9,017	-0.09(-1.32%)
Jul 24, 2012	6.737	6.884	6.665	6.812	13,208	+0.08(+1.20%)
Jul 23, 2012	6.590	6.734	6.552	6.731	14,190	+0.05(+0.81%)
Jul 20, 2012	6.513	6.677	6.513	6.677	20,104	+0.30(+4.69%)
Jul 19, 2012	6.438	6.671	6.294	6.378	48,869	-0.08(-1.30%)
Jul 18, 2012	6.291	6.587	6.291	6.462	38,456	+0.16(+2.53%)
Jul 17, 2012	6.330	6.333	6.228	6.302	11,094	-0.01(-0.11%)
Jul 16, 2012	6.234	6.309	6.234	6.309	2,003	+0.01(+0.15%)
Jul 12, 2012	6.258	6.300	6.300	6.300	4,341	-0.13(-2.01%)
Jul 11, 2012	6.108	6.429	6.108	6.429	17,656	+0.33(+5.40%)
Jul 10, 2012	6.037	6.099	5.842	6.099	2,224	+0.08(+1.34%)
Jul 09, 2012	6.019	6.138	6.019	6.019	10,005	+0.03(+0.45%)
Jul 06, 2012	5.944	6.019	5.944	5.992	10,302	+0.02(+0.35%)
Jul 03, 2012	5.989	5.971	5.971	5.971	4,007	+0.10(+1.76%)
Jul 02, 2012	5.929	5.989	5.867	5.867	5,697	-0.06(-1.04%)
Jun 29, 2012	5.968	5.968	5.848	5.929	8,075	+0.02(+0.30%)
Jun 28, 2012	5.938	5.938	5.908	5.911	1,168	-0.08(-1.30%)
Jun 27, 2012	5.989	5.989	5.989	5.989	8,182	+0.04(+0.76%)
Jun 26, 2012	6.141	6.141	5.944	5.944	6,011	-0.19(-3.17%)
Jun 25, 2012	6.138	6.138	6.138	6.138	333	+0.00(+0.00%)
Jun 22, 2012	6.168	6.201	6.138	6.138	6,074	-0.09(-1.44%)
Jun 21, 2012	6.228	6.228	6.228	6.228	333	-0.02(-0.34%)
Jun 19, 2012	6.249	6.249	6.249	6.249	1,001	+0.02(+0.34%)
Jun 18, 2012	6.147	6.252	6.103	6.228	6,769	+0.01(+0.10%)
Jun 15, 2012	6.144	6.222	6.138	6.222	2,548	-0.04(-0.57%)
Jun 14, 2012	6.258	6.258	6.258	6.258	667	+0.12(+1.95%)
Jun 13, 2012	6.168	6.168	6.138	6.138	1,335	+0.00(+0.00%)
Jun 12, 2012	6.136	6.171	6.136	6.138	25,892	-0.11(-1.73%)
Jun 11, 2012	6.425	6.426	6.246	6.246	4,371	-0.06(-1.00%)
Jun 08, 2012	6.309	6.309	6.309	6.309	667	-0.02(-0.38%)
Jun 07, 2012	6.282	6.423	6.282	6.333	3,640	-0.03(-0.48%)
Jun 06, 2012	6.214	6.364	6.214	6.364	1,344	+0.23(+3.80%)
Jun 05, 2012	6.166	6.235	6.107	6.131	10,913	-0.10(-1.62%)
Jun 04, 2012	6.312	6.312	6.232	6.232	36,581	+0.12(+2.05%)
Jun 01, 2012	6.101	6.247	6.101	6.107	7,247	-0.01(-0.15%)
May 31, 2012	6.110	6.240	6.110	6.116	3,360	+0.01(+0.10%)
May 30, 2012	6.128	6.128	6.101	6.110	5,040	-0.10(-1.63%)
May 29, 2012	6.169	6.211	6.104	6.211	2,016	+0.11(+1.80%)
May 25, 2012	6.101	6.110	6.101	6.101	5,524	-0.04(-0.68%)
May 24, 2012	6.155	6.155	6.143	6.143	672	+0.04(+0.63%)
May 23, 2012	6.101	6.250	6.101	6.104	3,360	-0.04(-0.73%)
May 22, 2012	6.324	6.449	6.101	6.149	14,058	-0.16(-2.55%)
May 21, 2012	6.101	6.309	6.101	6.309	8,998	+0.21(+3.41%)
May 18, 2012	6.265	6.265	6.101	6.101	5,712	-0.16(-2.61%)
May 17, 2012	6.256	6.265	6.256	6.265	1,008	+0.15(+2.53%)
May 16, 2012	6.101	6.116	6.101	6.110	8,333	-0.05(-0.87%)
May 15, 2012	6.161	6.250	6.107	6.163	25,472	-0.16(-2.50%)
May 14, 2012	6.321	6.321	6.321	6.321	672	-0.02(-0.38%)
May 11, 2012	6.458	6.547	6.345	6.345	30,802	-0.07(-1.16%)
May 10, 2012	6.390	6.464	6.390	6.419	16,867	+0.02(+0.33%)
May 09, 2012	6.065	6.402	6.065	6.399	5,006	+0.30(+4.93%)
May 08, 2012	6.042	6.101	6.041	6.098	19,327	-0.02(-0.34%)
May 07, 2012	6.199	6.199	6.119	6.119	2,688	+0.01(+0.24%)
May 04, 2012	6.027	6.113	6.027	6.104	4,032	-0.29(-4.47%)
May 02, 2012	6.390	6.390	6.390	6.390	672	+0.04(+0.56%)
May 01, 2012	6.324	6.434	6.250	6.354	24,058	+0.08(+1.33%)
Apr 30, 2012	6.381	6.381	6.271	6.271	672	+0.23(+3.79%)
Apr 26, 2012	6.041	6.041	6.041	6.041	336	+0.01(+0.25%)
Apr 25, 2012	6.074	6.074	6.027	6.027	672	+0.03(+0.45%)
Apr 23, 2012	6.027	6.000	6.000	6.000	6,048	-0.03(-0.44%)
Apr 20, 2012	6.027	6.028	6.027	6.027	2,782	+0.00(+0.00%)
Apr 19, 2012	6.033	6.033	6.027	6.027	6,384	-0.07(-1.22%)
Apr 17, 2012	6.027	6.101	6.101	6.101	2,352	+0.07(+1.23%)
Apr 16, 2012	6.036	6.036	5.952	6.027	2,698	+0.01(+0.15%)
Apr 13, 2012	6.018	6.024	6.018	6.018	1,108	-0.09(-1.51%)
Apr 12, 2012	5.997	6.110	5.997	6.110	3,696	-0.09(-1.39%)
Apr 11, 2012	6.027	6.196	6.027	6.196	8,225	+0.10(+1.56%)
Apr 10, 2012	6.277	6.396	6.044	6.101	4,136	-0.24(-3.71%)
Apr 09, 2012	6.336	6.336	6.336	6.336	809	-0.03(-0.51%)
Apr 05, 2012	6.378	6.378	6.369	6.369	672	-0.03(-0.46%)
Apr 04, 2012	6.431	6.431	6.399	6.399	1,512	-0.05(-0.83%)
Apr 03, 2012	6.339	6.479	6.339	6.452	5,369	+0.08(+1.21%)
Apr 02, 2012	6.250	6.375	6.110	6.375	19,696	+0.12(+2.00%)
Mar 30, 2012	6.175	6.547	6.030	6.250	43,526	+0.22(+3.65%)
Mar 29, 2012	6.030	6.030	6.030	6.030	1,680	-0.05(-0.78%)
Mar 28, 2012	6.101	6.101	6.036	6.077	1,008	-0.04(-0.63%)
Mar 27, 2012	6.110	6.116	6.071	6.116	9,408	+0.03(+0.49%)
Mar 26, 2012	6.065	6.134	5.961	6.086	21,118	+0.06(+0.99%)
Mar 23, 2012	6.104	6.104	6.027	6.027	2,016	-0.06(-0.98%)
Mar 22, 2012	6.104	6.104	6.080	6.086	3,360	+0.00(+0.00%)
Mar 21, 2012	6.095	6.193	5.952	6.086	6,048	-0.03(-0.49%)
Mar 20, 2012	6.095	6.235	6.092	6.116	12,909	-0.13(-2.14%)
Mar 19, 2012	6.250	6.318	6.250	6.250	18,453	+0.00(+0.00%)
Mar 16, 2012	6.224	6.250	6.224	6.250	8,726	-0.01(-0.19%)
Mar 15, 2012	6.309	6.309	6.262	6.262	2,016	-0.08(-1.31%)
Mar 14, 2012	6.336	6.345	6.196	6.345	25,812	+0.06(+0.95%)
Mar 13, 2012	6.244	6.336	6.241	6.286	9,744	+0.01(+0.24%)
Mar 12, 2012	6.262	6.271	6.211	6.271	17,321	+0.04(+0.67%)
Mar 09, 2012	6.274	6.303	6.229	6.229	25,704	-0.04(-0.71%)
Mar 08, 2012	6.274	6.274	6.214	6.274	1,680	-0.01(-0.19%)
Mar 07, 2012	6.265	6.286	6.265	6.286	6,295	+0.02(+0.33%)
Mar 06, 2012	6.324	6.324	6.226	6.265	15,213	-0.11(-1.72%)
Mar 05, 2012	6.356	6.430	6.330	6.374	10,713	+0.02(+0.28%)
Mar 02, 2012	6.277	6.433	6.277	6.356	2,816	-0.01(-0.14%)
Mar 01, 2012	6.359	6.433	6.359	6.365	48,659	+0.03(+0.51%)
Feb 29, 2012	6.383	6.507	6.271	6.333	27,042	-0.07(-1.11%)
Feb 27, 2012	6.442	6.404	6.404	6.404	5,747	-0.09(-1.31%)
Feb 24, 2012	6.321	6.489	6.321	6.489	7,319	+0.13(+2.03%)
Feb 23, 2012	6.135	6.359	6.135	6.359	15,064	+0.15(+2.38%)
Feb 22, 2012	6.481	6.507	6.206	6.212	28,209	-0.30(-4.55%)
Feb 21, 2012	6.213	6.581	6.213	6.507	12,383	+0.30(+4.76%)
Feb 17, 2012	5.919	6.212	5.916	6.212	40,319	+0.30(+5.00%)
Feb 16, 2012	6.061	6.064	5.871	5.916	6,998	-0.14(-2.25%)
Feb 15, 2012	5.916	6.061	5.901	6.052	65,560	+0.28(+4.92%)
Feb 14, 2012	5.611	5.886	5.611	5.768	75,374	+0.41(+7.67%)
Feb 13, 2012	5.357	5.357	5.357	5.357	676	-0.12(-2.11%)
Feb 10, 2012	5.354	5.472	5.354	5.472	19,256	-0.00(-0.00%)
Feb 09, 2012	5.460	5.531	5.451	5.472	12,549	+0.00(+0.00%)
Feb 08, 2012	5.525	5.525	5.463	5.472	86,933	-0.00(-0.00%)
Feb 07, 2012	5.582	5.620	5.472	5.472	4,591	+0.07(+1.20%)
Feb 03, 2012	5.206	5.407	5.407	5.407	8,113	+0.15(+2.93%)
Feb 02, 2012	5.336	5.389	5.212	5.253	4,286	-0.09(-1.77%)
Feb 01, 2012	5.179	5.348	5.179	5.348	21,931	+0.10(+1.86%)
Jan 31, 2012	5.303	5.312	5.250	5.250	11,951	+0.03(+0.62%)
Jan 30, 2012	5.268	5.312	5.176	5.218	21,978	-0.09(-1.78%)
Jan 27, 2012	5.312	5.312	5.312	5.312	3,330	-0.06(-1.10%)
Jan 26, 2012	5.345	5.469	5.345	5.372	4,733	+0.05(+0.89%)
Jan 25, 2012	4.821	5.590	4.821	5.324	71,226	+0.51(+10.70%)
Jan 20, 2012	4.768	4.810	4.810	4.810	2,028	+0.00(+0.06%)
Jan 18, 2012	4.807	4.807	4.807	4.807	3,042	+0.12(+2.64%)
Jan 17, 2012	4.683	4.683	4.683	4.683	436	-0.12(-2.57%)
Jan 13, 2012	4.821	4.881	4.733	4.807	11,866	+0.01(+0.31%)
Jan 11, 2012	4.673	4.792	4.792	4.792	2,704	+0.06(+1.25%)
Jan 10, 2012	4.718	4.756	4.629	4.733	19,872	+0.09(+1.91%)
Jan 09, 2012	4.600	4.673	4.558	4.644	8,479	+0.05(+1.09%)
Jan 06, 2012	4.555	4.629	4.555	4.594	3,644	-0.11(-2.33%)
Jan 05, 2012	4.594	4.801	4.570	4.703	3,800	+0.03(+0.63%)
Jan 03, 2012	5.082	4.673	4.673	4.673	17,918	-0.25(-5.11%)
Dec 30, 2011	4.703	4.931	4.484	4.925	23,408	+0.49(+10.97%)
Dec 29, 2011	4.484	4.493	4.437	4.438	7,397	-0.08(-1.87%)
Dec 28, 2011	4.597	4.597	4.333	4.523	10,020	-0.07(-1.42%)
Dec 27, 2011	4.614	4.697	4.588	4.588	5,240	+0.00(+0.00%)
Dec 23, 2011	4.620	4.620	4.437	4.588	10,304	+0.00(+0.00%)
Dec 21, 2011	4.585	4.626	4.437	4.588	15,284	+0.01(+0.26%)
Dec 20, 2011	4.407	4.614	4.392	4.576	14,811	+0.28(+6.62%)
Dec 19, 2011	4.292	4.292	4.292	4.292	906	+0.06(+1.40%)
Dec 16, 2011	4.233	4.233	4.233	4.233	338	+0.00(+0.07%)
Dec 15, 2011	4.230	4.230	4.230	4.230	540	-0.14(-3.18%)
Dec 13, 2011	4.369	4.369	4.369	4.369	0	+0.08(+1.86%)
Dec 12, 2011	4.292	4.319	4.218	4.289	24,439	+0.01(+0.28%)
Dec 09, 2011	4.469	4.469	4.277	4.277	11,413	-0.16(-3.60%)
Dec 08, 2011	4.333	4.443	4.333	4.437	29,551	+0.04(+0.87%)
Dec 07, 2011	4.395	4.398	4.387	4.398	26,003	+0.00(+0.00%)
Dec 06, 2011	4.208	4.398	4.208	4.398	21,682	+0.22(+5.26%)
Dec 05, 2011	4.178	4.178	4.178	4.178	341	+0.03(+0.78%)
Dec 02, 2011	4.346	4.346	4.134	4.146	13,075	-0.22(-4.97%)
Dec 01, 2011	4.393	4.398	4.363	4.363	3,597	-0.03(-0.67%)
Nov 30, 2011	4.398	4.398	4.392	4.392	3,819	+0.05(+1.22%)
Nov 28, 2011	4.275	4.340	4.340	4.340	1,364	+0.03(+0.61%)
Nov 22, 2011	4.214	4.313	4.313	4.313	1,364	-0.16(-3.54%)
Nov 21, 2011	4.480	4.480	4.472	4.472	4,774	-0.09(-1.93%)
Nov 18, 2011	4.261	4.560	4.252	4.560	4,931	+0.20(+4.64%)
Nov 15, 2011	4.357	4.357	4.357	4.357	3,069	-0.35(-7.40%)
Nov 10, 2011	4.346	4.705	4.705	4.705	1,023	+0.45(+10.67%)
Nov 09, 2011	4.354	4.354	4.252	4.252	3,250	-0.18(-3.97%)
Nov 08, 2011	4.299	4.428	4.299	4.428	3,311	+0.14(+3.35%)
Nov 07, 2011	4.284	4.284	4.284	4.284	341	-0.16(-3.56%)
Nov 04, 2011	4.434	4.442	4.255	4.442	5,449	+0.10(+2.33%)
Nov 03, 2011	4.263	4.341	4.263	4.341	1,023	-0.09(-1.95%)
Nov 02, 2011	4.416	4.428	4.416	4.428	1,705	+0.00(+0.00%)
Nov 01, 2011	4.413	4.428	4.413	4.428	2,046	-0.01(-0.33%)
Oct 31, 2011	4.428	4.442	4.413	4.442	18,074	+0.03(+0.66%)
Oct 28, 2011	4.407	4.413	4.407	4.413	3,751	+0.01(+0.33%)
Oct 27, 2011	4.434	4.442	4.393	4.398	27,497	+0.08(+1.83%)
Oct 20, 2011	4.319	4.319	4.319	4.319	682	-0.02(-0.51%)
Oct 19, 2011	4.325	4.428	4.325	4.341	12,959	-0.05(-1.23%)
Oct 18, 2011	4.507	4.507	4.296	4.395	10,940	-0.08(-1.70%)
Oct 17, 2011	5.208	5.208	4.472	4.472	7,615	-0.07(-1.61%)
Oct 13, 2011	4.835	4.545	4.545	4.545	11,254	+0.00(+0.00%)
Oct 12, 2011	4.545	4.545	4.536	4.545	1,125	-0.03(-0.70%)
Oct 07, 2011	4.545	4.577	4.577	4.577	2,046	+0.03(+0.71%)
Oct 06, 2011	4.105	4.686	4.105	4.545	27,801	+0.29(+6.90%)
Oct 05, 2011	4.909	4.909	4.167	4.252	27,477	-0.32(-7.05%)
Oct 04, 2011	5.029	5.029	4.574	4.574	6,373	-0.45(-8.93%)
Oct 03, 2011	5.026	5.038	5.023	5.023	2,349	-0.51(-9.27%)
Sep 30, 2011	5.111	5.536	5.111	5.536	5,129	+0.26(+4.92%)
Sep 29, 2011	5.190	5.344	5.190	5.276	2,353	+0.09(+1.66%)
Sep 28, 2011	5.170	5.250	5.170	5.190	2,932	-0.18(-3.44%)
Sep 27, 2011	5.031	5.425	5.031	5.375	5,367	+0.35(+6.94%)
Sep 26, 2011	5.275	5.275	5.026	5.026	4,638	-0.25(-4.78%)
Sep 23, 2011	5.246	5.278	5.029	5.278	61,273	+0.15(+2.86%)
Sep 22, 2011	5.340	5.354	5.131	5.131	17,781	-0.21(-3.97%)
Sep 21, 2011	5.513	5.513	5.343	5.343	2,046	-0.22(-3.89%)
Sep 20, 2011	5.818	5.818	5.560	5.560	4,351	+0.10(+1.88%)
Sep 19, 2011	5.504	5.504	5.351	5.457	2,728	+0.12(+2.18%)
Sep 16, 2011	5.554	5.554	5.340	5.340	8,621	-0.17(-3.02%)
Sep 15, 2011	5.571	5.571	5.507	5.507	2,158	-0.06(-1.05%)
Sep 14, 2011	5.574	5.574	5.542	5.565	2,199	-0.08(-1.35%)
Sep 13, 2011	5.656	5.656	5.609	5.642	2,721	+0.22(+4.04%)
Sep 12, 2011	5.369	5.423	5.219	5.423	6,114	-0.00(-0.04%)
Sep 09, 2011	5.275	5.480	5.275	5.425	3,048	+0.15(+2.78%)
Sep 08, 2011	5.105	5.278	5.105	5.278	1,115	-0.15(-2.70%)
Sep 07, 2011	5.397	5.576	5.387	5.425	3,090	+0.13(+2.36%)
Sep 06, 2011	5.297	5.302	5.064	5.299	6,449	-0.03(-0.65%)
Sep 02, 2011	5.323	5.334	5.302	5.334	1,030	-0.00(-0.06%)
Sep 01, 2011	5.471	5.471	5.338	5.338	2,232	-0.13(-2.34%)
Aug 31, 2011	5.364	5.611	5.299	5.465	16,450	+0.15(+2.85%)
Aug 30, 2011	5.532	5.585	5.299	5.314	44,573	-0.24(-4.35%)
Aug 29, 2011	5.602	5.663	5.527	5.556	26,523	-0.09(-1.65%)
Aug 26, 2011	5.527	5.649	5.524	5.649	21,292	+0.01(+0.10%)
Aug 25, 2011	5.326	5.733	5.276	5.643	10,203	+0.35(+6.54%)
Aug 24, 2011	5.299	5.299	5.265	5.297	2,747	-0.06(-1.09%)
Aug 23, 2011	5.387	5.401	5.125	5.355	22,872	+0.06(+1.16%)
Aug 22, 2011	5.477	5.477	5.081	5.294	6,703	-0.10(-1.89%)
Aug 19, 2011	5.113	5.460	5.113	5.396	6,205	+0.29(+5.76%)
Aug 18, 2011	5.331	5.331	5.101	5.101	6,398	-0.38(-6.90%)
Aug 17, 2011	5.567	5.567	5.479	5.479	2,434	-0.01(-0.23%)
Aug 16, 2011	5.550	5.573	5.492	5.492	3,266	-0.08(-1.51%)
Aug 15, 2011	5.605	5.605	5.474	5.576	60,663	-0.05(-0.93%)
Aug 11, 2011	5.096	5.628	5.628	5.628	2,747	+0.48(+9.33%)
Aug 10, 2011	5.297	5.387	5.148	5.148	7,418	-0.38(-6.95%)
Aug 09, 2011	5.008	5.684	4.604	5.532	17,058	+0.41(+7.95%)
Aug 08, 2011	5.821	5.821	4.717	5.125	42,348	-0.50(-8.86%)
Aug 05, 2011	5.824	5.832	5.611	5.623	8,736	-0.33(-5.53%)
Aug 04, 2011	6.409	6.409	5.786	5.952	22,742	-0.54(-8.34%)
Aug 03, 2011	6.584	6.695	6.493	6.493	8,757	+0.01(+0.09%)
Aug 02, 2011	6.415	7.568	6.188	6.487	190,958	+0.08(+1.27%)

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.