Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	8.892	8.892	8.824	8.888	3,033	+0.19(+2.19%)
Oct 28, 2011	9.019	9.229	8.697	8.697	19,850	-0.23(-2.62%)
Oct 27, 2011	9.023	9.023	8.932	8.932	3,274	-0.09(-1.01%)
Oct 26, 2011	9.229	9.229	9.023	9.023	1,007	-0.11(-1.17%)
Oct 25, 2011	9.309	9.309	9.130	9.130	3,526	-0.10(-1.03%)
Oct 24, 2011	9.408	9.527	9.134	9.225	22,513	-0.19(-2.06%)
Oct 21, 2011	9.388	9.467	9.388	9.420	3,075	+0.13(+1.41%)
Oct 20, 2011	8.995	9.329	8.995	9.289	4,282	+0.31(+3.49%)
Oct 19, 2011	8.872	9.130	8.872	8.975	14,626	+0.10(+1.16%)
Oct 18, 2011	8.872	8.872	8.872	8.872	803	-0.24(-2.61%)
Oct 17, 2011	8.932	9.118	8.932	9.110	1,660	+0.53(+6.20%)
Oct 12, 2011	8.578	8.578	8.578	8.578	0	-0.17(-1.95%)
Oct 11, 2011	8.737	8.749	8.737	8.749	503	-0.08(-0.94%)
Oct 10, 2011	9.027	9.130	8.824	8.832	3,463	-0.11(-1.20%)
Oct 07, 2011	8.940	8.940	8.940	8.940	322	+0.01(+0.09%)
Oct 06, 2011	8.932	8.932	8.932	8.932	0	+0.09(+0.99%)
Oct 05, 2011	8.134	8.844	8.134	8.844	10,396	+0.79(+9.84%)
Oct 04, 2011	7.943	8.052	7.880	8.052	12,842	-0.13(-1.63%)
Sep 29, 2011	8.185	8.185	8.185	8.185	0	+0.05(+0.59%)
Sep 27, 2011	8.094	8.138	8.138	8.138	2,519	-0.02(-0.29%)
Sep 26, 2011	8.161	8.161	8.161	8.161	609	+0.06(+0.73%)
Sep 23, 2011	8.106	8.133	8.102	8.102	2,715	+0.01(+0.10%)
Sep 22, 2011	8.213	8.213	8.094	8.094	2,015	-0.25(-2.95%)
Sep 20, 2011	8.340	8.340	8.340	8.340	503	+0.13(+1.64%)
Sep 19, 2011	8.205	8.205	8.205	8.205	251	-0.15(-1.81%)
Sep 16, 2011	8.356	8.356	8.356	8.356	881	+0.00(+0.00%)
Sep 13, 2011	8.356	8.356	8.356	8.356	0	+0.02(+0.24%)
Sep 12, 2011	8.336	8.336	8.336	8.336	1,511	+0.00(+0.00%)
Sep 09, 2011	8.717	8.717	8.336	8.336	1,511	-0.31(-3.54%)
Sep 08, 2011	8.642	8.642	8.642	8.642	579	+0.20(+2.35%)
Sep 07, 2011	8.138	8.733	8.138	8.443	11,250	-0.56(-6.26%)
Sep 06, 2011	8.201	9.007	8.201	9.007	503	+0.57(+6.73%)
Sep 01, 2011	8.439	8.439	8.439	8.439	1,007	-0.63(-6.96%)
Aug 31, 2011	8.713	9.071	8.713	9.071	1,776	+0.52(+6.13%)
Aug 30, 2011	8.547	8.547	8.547	8.547	370	-0.07(-0.78%)
Aug 26, 2011	8.610	8.614	8.614	8.614	5,542	-0.02(-0.18%)
Aug 25, 2011	8.181	8.630	8.181	8.630	859	+0.39(+4.72%)
Aug 23, 2011	8.225	8.241	8.241	8.241	8,061	-0.10(-1.14%)
Aug 22, 2011	8.352	9.110	8.336	8.336	4,411	+0.06(+0.67%)
Aug 19, 2011	8.193	8.281	8.169	8.281	2,015	-0.06(-0.67%)
Aug 18, 2011	8.670	8.670	8.296	8.336	8,474	-0.30(-3.45%)
Aug 17, 2011	8.634	8.634	8.634	8.634	944	-0.02(-0.23%)
Aug 15, 2011	9.150	8.654	8.654	8.654	10,580	+0.16(+1.87%)
Aug 12, 2011	8.495	8.507	8.495	8.495	1,511	+0.16(+1.90%)
Aug 11, 2011	9.042	9.042	8.094	8.336	11,164	+0.21(+2.59%)
Aug 10, 2011	8.386	8.473	8.126	8.126	6,251	-0.86(-9.61%)
Aug 09, 2011	8.990	8.990	8.990	8.990	253	+0.60(+7.20%)
Aug 08, 2011	9.061	9.077	8.386	8.386	2,356	-0.37(-4.28%)
Aug 05, 2011	8.386	8.761	8.386	8.761	4,066	+0.10(+1.17%)
Aug 04, 2011	8.264	8.741	8.264	8.660	5,194	+0.47(+5.70%)
Aug 03, 2011	8.193	8.193	8.193	8.193	253	-0.07(-0.86%)
Aug 01, 2011	8.157	8.264	8.264	8.264	16,723	-0.24(-2.83%)
Jul 28, 2011	8.138	8.505	8.505	8.505	4,561	+0.02(+0.19%)
Jul 27, 2011	8.497	8.497	8.485	8.489	5,828	-0.19(-2.23%)
Jul 26, 2011	8.631	8.682	8.623	8.682	4,525	+0.06(+0.73%)
Jul 25, 2011	8.485	8.619	8.485	8.619	4,054	-0.12(-1.43%)
Jul 22, 2011	8.785	8.883	8.276	8.744	13,227	+0.53(+6.47%)
Jul 21, 2011	8.224	8.224	8.185	8.213	2,787	-0.07(-0.90%)
Jul 20, 2011	8.173	8.347	8.173	8.288	2,538	+0.07(+0.82%)
Jul 18, 2011	8.157	8.220	8.220	8.220	2,533	-0.56(-6.38%)
Jul 15, 2011	8.781	8.781	8.781	8.781	760	-0.29(-3.17%)
Jul 14, 2011	8.453	9.069	8.453	9.069	805	+0.62(+7.33%)
Jul 13, 2011	8.280	8.449	8.280	8.449	5,828	+0.28(+3.43%)
Jul 12, 2011	8.155	8.169	8.155	8.169	2,888	+0.06(+0.78%)
Jul 11, 2011	8.130	8.130	8.106	8.106	1,545	-0.02(-0.29%)
Jul 07, 2011	8.134	8.130	8.130	8.130	4,561	+0.00(+0.00%)
Jul 06, 2011	8.110	8.130	8.110	8.130	803	+0.00(+0.00%)
Jul 05, 2011	8.098	8.374	8.098	8.130	4,773	-0.07(-0.87%)
Jun 30, 2011	8.102	8.201	8.201	8.201	3,547	+0.00(+0.05%)
Jun 29, 2011	8.197	8.205	8.197	8.197	2,435	-0.01(-0.10%)
Jun 27, 2011	8.098	8.205	8.205	8.205	1,520	+0.10(+1.24%)
Jun 21, 2011	8.177	8.104	8.104	8.104	3,547	-0.06(-0.75%)
Jun 20, 2011	8.177	8.177	8.094	8.165	2,100	+0.07(+0.88%)
Jun 17, 2011	8.110	8.232	8.094	8.094	13,531	-0.10(-1.25%)
Jun 16, 2011	8.217	8.217	8.197	8.197	1,272	-0.01(-0.14%)
Jun 15, 2011	8.149	8.209	8.126	8.209	2,174	+0.05(+0.63%)
Jun 14, 2011	8.224	8.311	8.102	8.157	2,027	-0.04(-0.43%)
Jun 13, 2011	8.331	8.331	8.114	8.193	11,965	-0.07(-0.81%)
Jun 10, 2011	8.102	8.260	8.102	8.260	1,046	+0.06(+0.77%)
Jun 09, 2011	8.114	8.197	8.114	8.197	1,266	+0.00(+0.05%)
Jun 08, 2011	8.106	8.370	8.106	8.193	3,430	+0.09(+1.07%)
Jun 07, 2011	8.094	8.106	8.094	8.106	5,067	+0.01(+0.15%)
Jun 06, 2011	8.110	8.149	8.094	8.094	13,444	-0.04(-0.44%)
Jun 03, 2011	8.094	8.134	8.094	8.130	2,424	+0.24(+3.00%)
May 24, 2011	7.893	7.893	7.893	7.893	633	-0.08(-0.99%)
May 23, 2011	8.090	8.643	7.883	7.972	39,245	-0.07(-0.86%)
May 20, 2011	7.897	8.560	7.897	8.041	13,242	+0.11(+1.37%)
May 19, 2011	8.090	8.090	7.932	7.932	7,297	-0.20(-2.43%)
May 18, 2011	8.071	8.224	7.952	8.130	8,752	+0.08(+1.03%)
May 17, 2011	8.094	8.106	7.897	8.047	69,411	-0.24(-2.90%)
May 16, 2011	8.422	8.535	8.185	8.288	35,381	-0.51(-5.75%)
May 13, 2011	9.120	9.120	8.623	8.793	6,557	-0.28(-3.05%)
May 12, 2011	8.828	9.448	8.418	9.069	5,698	+0.24(+2.73%)
May 11, 2011	9.472	9.472	8.102	8.828	28,134	-0.99(-10.09%)
May 10, 2011	10.17	10.17	9.744	9.819	3,572	-0.35(-3.47%)
May 09, 2011	10.03	10.17	9.736	10.17	22,462	+0.06(+0.58%)
May 06, 2011	10.11	10.11	10.11	10.11	1,018	-0.04(-0.43%)
May 04, 2011	10.19	10.16	10.16	10.16	5,601	+0.05(+0.47%)
May 03, 2011	10.18	10.18	10.11	10.11	763	+0.00(+0.04%)
May 02, 2011	10.13	10.19	9.685	10.11	16,605	+0.01(+0.08%)
Apr 29, 2011	10.19	10.19	10.06	10.10	1,183	-0.09(-0.93%)
Apr 28, 2011	10.18	10.19	10.18	10.19	1,402	+0.10(+0.97%)
Apr 27, 2011	10.17	10.19	10.02	10.09	1,400	+0.17(+1.70%)
Apr 26, 2011	10.02	10.58	9.622	9.925	28,595	-0.13(-1.29%)
Apr 25, 2011	10.59	10.60	9.996	10.05	7,371	+0.06(+0.59%)
Apr 21, 2011	10.02	10.29	9.948	9.996	6,011	-0.25(-2.49%)
Apr 20, 2011	10.25	10.25	10.25	10.25	509	-0.02(-0.15%)
Apr 19, 2011	10.27	10.27	10.27	10.27	509	+0.00(+0.04%)
Apr 18, 2011	10.60	10.60	10.05	10.26	26,067	+0.19(+1.87%)
Apr 15, 2011	10.19	10.19	10.05	10.07	3,826	-0.13(-1.23%)
Apr 14, 2011	10.03	10.21	10.03	10.20	3,918	+0.05(+0.46%)
Apr 13, 2011	10.21	10.21	9.968	10.15	6,670	+0.51(+5.25%)
Apr 12, 2011	9.721	9.772	9.642	9.646	4,010	-0.07(-0.77%)
Apr 11, 2011	11.00	11.00	9.721	9.721	13,494	+0.10(+1.02%)
Apr 08, 2011	9.222	9.721	9.222	9.622	4,073	+0.47(+5.11%)
Apr 07, 2011	9.108	9.155	9.108	9.155	1,273	-0.57(-5.82%)
Apr 06, 2011	9.731	9.731	9.709	9.721	1,400	-0.02(-0.20%)
Apr 05, 2011	9.721	9.740	9.721	9.740	509	+0.20(+2.06%)
Apr 04, 2011	9.524	10.02	9.524	9.544	22,917	+0.24(+2.53%)
Apr 01, 2011	9.147	9.316	9.147	9.308	1,018	+0.54(+6.18%)
Mar 31, 2011	9.465	9.465	8.684	8.766	13,214	-0.69(-7.27%)
Mar 30, 2011	9.465	9.465	9.387	9.454	5,397	+0.07(+0.80%)
Mar 29, 2011	9.379	9.379	9.379	9.379	318	+0.48(+5.38%)
Mar 28, 2011	9.461	9.461	8.900	8.900	1,835	+0.08(+0.89%)
Mar 24, 2011	8.821	8.821	8.821	8.821	0	-0.23(-2.56%)
Mar 23, 2011	9.387	9.387	9.033	9.053	2,520	-0.33(-3.56%)
Mar 22, 2011	9.367	9.406	9.347	9.387	9,884	-0.00(-0.04%)
Mar 21, 2011	9.391	9.391	9.387	9.391	514	+0.00(+0.04%)
Mar 18, 2011	9.363	9.387	9.363	9.387	2,006	+0.39(+4.32%)
Mar 17, 2011	9.387	9.387	8.613	8.998	2,546	-0.39(-4.14%)
Mar 16, 2011	9.371	9.387	9.371	9.387	4,954	+0.05(+0.50%)
Mar 15, 2011	9.387	9.387	9.340	9.340	2,100	-0.04(-0.38%)
Mar 14, 2011	8.558	9.387	8.519	9.375	4,180	+0.88(+10.41%)
Mar 11, 2011	8.491	8.491	8.491	8.491	381	-0.15(-1.78%)
Mar 10, 2011	9.383	9.383	8.645	8.645	1,168	-0.73(-7.82%)
Mar 09, 2011	9.379	9.379	9.379	9.379	1,130	+0.04(+0.38%)
Mar 08, 2011	9.245	9.347	9.245	9.344	2,036	+0.10(+1.06%)
Mar 07, 2011	9.363	9.363	9.245	9.245	2,953	+0.41(+4.62%)
Mar 04, 2011	9.073	9.073	8.837	8.837	1,527	+0.00(+0.00%)
Mar 03, 2011	9.029	9.131	8.837	8.837	6,047	-0.16(-1.75%)
Mar 02, 2011	8.805	9.210	8.648	8.994	17,665	+0.36(+4.14%)
Mar 01, 2011	8.629	8.641	8.629	8.637	2,647	+0.40(+4.86%)
Feb 28, 2011	7.875	8.837	7.875	8.236	6,963	+0.30(+3.76%)
Feb 25, 2011	7.938	7.938	7.938	7.938	254	-0.11(-1.37%)
Feb 24, 2011	8.067	8.067	8.047	8.047	763	-0.10(-1.25%)
Feb 23, 2011	8.974	8.974	8.130	8.150	11,775	-1.04(-11.36%)
Feb 22, 2011	7.973	9.194	7.965	9.194	8,392	+1.34(+16.99%)
Feb 18, 2011	7.937	7.937	7.859	7.859	509	-0.09(-1.19%)
Feb 17, 2011	7.953	7.953	7.953	7.953	636	+0.18(+2.27%)
Feb 16, 2011	7.855	7.875	7.776	7.776	5,746	-0.08(-1.00%)
Feb 15, 2011	7.786	7.855	7.786	7.855	763	+0.12(+1.52%)
Feb 14, 2011	7.761	7.855	7.737	7.737	5,919	+0.01(+0.10%)
Feb 10, 2011	7.749	7.729	7.729	7.729	9,734	-0.23(-2.94%)
Feb 09, 2011	7.964	7.964	7.960	7.964	1,536	+0.23(+3.03%)
Feb 08, 2011	7.729	7.729	7.729	7.729	2,625	+0.00(+0.00%)
Feb 07, 2011	7.729	7.729	7.729	7.729	2,197	+0.23(+3.12%)
Feb 04, 2011	7.710	7.710	7.491	7.495	1,982	-0.02(-0.31%)
Feb 03, 2011	7.519	7.519	7.519	7.519	256	+0.05(+0.63%)
Feb 02, 2011	7.472	7.472	7.472	7.472	496	+0.08(+1.06%)
Feb 01, 2011	7.394	7.394	7.390	7.394	1,024	+0.00(+0.00%)
Jan 31, 2011	7.366	7.394	7.366	7.394	1,360	+0.05(+0.64%)
Jan 27, 2011	6.929	7.347	7.347	7.347	30,739	+0.39(+5.67%)
Jan 25, 2011	6.988	6.953	6.953	6.953	3,586	-0.02(-0.28%)
Jan 24, 2011	6.953	6.972	6.953	6.972	2,802	-0.34(-4.64%)
Jan 20, 2011	7.222	7.312	7.312	7.312	5,635	+0.09(+1.24%)
Jan 18, 2011	7.222	7.222	7.222	7.222	1,024	+0.11(+1.54%)
Jan 14, 2011	7.105	7.113	7.101	7.113	3,455	+0.10(+1.39%)
Jan 13, 2011	6.999	7.105	6.851	7.015	1,831	+0.06(+0.84%)
Jan 10, 2011	7.007	6.956	6.956	6.956	10,758	-0.16(-2.20%)
Jan 07, 2011	6.746	7.113	6.636	7.113	5,861	+0.32(+4.71%)
Jan 05, 2011	6.835	6.792	6.792	6.792	1,536	-0.04(-0.57%)
Jan 04, 2011	6.832	6.832	6.832	6.832	512	+0.06(+0.89%)
Jan 03, 2011	6.867	7.222	6.771	6.771	35,940	+0.04(+0.55%)
Dec 31, 2010	6.636	6.734	6.632	6.734	4,029	+0.10(+1.47%)
Dec 30, 2010	6.636	6.648	6.636	6.636	4,301	+0.04(+0.65%)
Dec 28, 2010	6.636	6.593	6.593	6.593	42,523	-0.04(-0.65%)
Dec 27, 2010	6.617	6.857	6.617	6.636	4,098	+0.12(+1.80%)
Dec 23, 2010	6.519	6.519	6.519	6.519	256	-0.07(-1.12%)
Dec 20, 2010	6.636	6.593	6.593	6.593	5,635	+0.19(+2.99%)
Dec 17, 2010	6.402	6.402	6.402	6.402	256	+0.00(+0.00%)
Dec 16, 2010	6.402	6.402	6.398	6.402	11,478	+0.23(+3.67%)
Dec 15, 2010	6.568	6.597	6.176	6.176	25,875	-0.38(-5.83%)
Dec 14, 2010	6.636	6.636	6.558	6.558	6,860	-0.19(-2.83%)
Dec 13, 2010	6.457	6.910	6.402	6.750	14,791	+0.46(+7.32%)
Dec 09, 2010	6.488	6.289	6.289	6.289	6,147	-0.20(-3.10%)
Dec 08, 2010	6.490	6.490	6.490	6.490	320	+0.01(+0.09%)
Dec 07, 2010	6.344	6.558	6.344	6.484	18,423	+0.12(+1.90%)
Dec 06, 2010	6.254	6.437	6.254	6.363	1,483	+0.12(+1.87%)
Dec 03, 2010	6.207	6.246	6.207	6.246	2,679	+0.23(+3.90%)
Dec 01, 2010	6.012	6.012	6.012	6.012	0	-0.21(-3.45%)
Nov 30, 2010	6.128	6.226	6.051	6.226	5,366	+0.23(+3.91%)
Nov 26, 2010	5.992	5.992	5.992	5.992	0	-0.03(-0.52%)
Nov 24, 2010	6.012	6.023	6.023	6.023	5,289	-0.17(-2.77%)
Nov 23, 2010	5.938	6.195	5.856	6.195	9,152	+0.20(+3.39%)
Nov 22, 2010	6.074	6.074	5.992	5.992	7,190	-0.23(-3.76%)
Nov 17, 2010	6.226	6.226	6.226	6.226	0	+0.14(+2.24%)
Nov 10, 2010	6.090	6.090	6.090	6.090	0	+0.02(+0.38%)
Nov 09, 2010	6.078	6.078	6.067	6.067	534	-0.04(-0.69%)
Nov 03, 2010	6.043	6.109	6.109	6.109	1,548	-0.01(-0.19%)

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.