Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	6.919	7.072	6.910	7.072	1,319	+0.16(+2.34%)
Oct 27, 2011	6.406	6.910	6.910	6.910	8,668	+0.52(+8.17%)
Oct 26, 2011	5.723	6.388	5.723	6.388	428	-0.21(-3.14%)
Oct 20, 2011	6.415	6.595	6.595	6.595	2,445	+0.40(+6.54%)
Oct 19, 2011	6.190	6.199	6.190	6.190	1,667	-0.40(-6.01%)
Oct 18, 2011	6.559	6.595	6.541	6.586	1,555	+0.15(+2.38%)
Oct 17, 2011	5.983	6.514	5.983	6.433	8,591	+0.36(+5.93%)
Oct 14, 2011	6.073	6.073	6.073	6.073	111	+0.14(+2.43%)
Oct 13, 2011	6.244	6.244	5.902	5.929	1,000	+0.04(+0.76%)
Oct 12, 2011	5.894	5.894	5.885	5.885	964	-0.24(-3.96%)
Oct 07, 2011	5.768	6.127	6.127	6.127	2,778	+0.01(+0.15%)
Oct 06, 2011	5.678	6.190	5.678	6.118	2,456	+0.12(+2.04%)
Oct 03, 2011	5.996	5.996	5.996	5.996	0	-0.15(-2.43%)
Sep 30, 2011	6.163	6.145	6.145	6.145	0	-0.02(-0.29%)
Sep 29, 2011	6.082	6.163	6.073	6.163	2,111	+0.29(+4.90%)
Sep 28, 2011	6.037	6.280	5.849	5.875	42,458	-0.16(-2.68%)
Sep 27, 2011	6.127	6.127	5.970	6.037	4,173	-0.09(-1.47%)
Sep 26, 2011	6.370	6.487	5.813	6.127	36,856	-0.31(-4.89%)
Sep 22, 2011	6.550	6.442	6.442	6.442	555	-0.05(-0.83%)
Sep 20, 2011	6.397	6.496	6.496	6.496	1,667	+0.13(+2.12%)
Sep 19, 2011	6.568	6.658	6.361	6.361	2,978	-0.30(-4.46%)
Sep 16, 2011	6.658	6.658	6.658	6.658	555	+0.01(+0.14%)
Sep 15, 2011	6.352	6.649	6.307	6.649	16,635	+0.14(+2.21%)
Sep 09, 2011	6.505	6.505	6.505	6.505	0	+0.01(+0.14%)
Sep 08, 2011	6.550	6.550	6.496	6.496	669	+0.00(+0.00%)
Sep 07, 2011	6.335	6.586	6.326	6.496	5,985	+0.17(+2.69%)
Sep 06, 2011	6.478	6.478	6.317	6.326	16,913	-0.26(-3.95%)
Sep 02, 2011	6.568	6.586	6.568	6.586	1,562	+0.00(+0.00%)
Aug 31, 2011	6.586	6.586	6.586	6.586	111	+0.01(+0.14%)
Aug 30, 2011	6.550	6.577	6.452	6.577	3,950	-0.01(-0.14%)
Aug 29, 2011	6.586	6.586	6.478	6.586	892	+0.00(+0.00%)
Aug 26, 2011	6.568	6.586	6.425	6.586	781	+0.01(+0.14%)
Aug 24, 2011	6.577	6.577	6.577	6.577	0	+0.16(+2.51%)
Aug 22, 2011	6.389	6.416	6.416	6.416	558	-0.09(-1.38%)
Aug 19, 2011	6.505	6.505	6.505	6.505	111	-0.08(-1.22%)
Aug 18, 2011	6.577	6.586	6.335	6.586	8,593	+0.01(+0.14%)
Aug 17, 2011	6.640	6.640	6.577	6.577	1,116	-0.03(-0.41%)
Aug 16, 2011	6.631	6.810	6.604	6.604	16,242	-0.04(-0.57%)
Aug 15, 2011	6.676	6.676	6.568	6.642	2,566	+0.01(+0.16%)
Aug 12, 2011	6.810	6.810	6.631	6.631	744	-0.22(-3.27%)
Aug 11, 2011	6.720	6.944	6.677	6.855	3,906	+0.28(+4.22%)
Aug 10, 2011	6.711	6.711	6.577	6.577	3,987	-0.14(-2.13%)
Aug 09, 2011	6.720	6.720	6.720	6.720	1,227	-0.45(-6.25%)
Aug 08, 2011	7.133	7.303	6.864	7.168	3,709	-0.06(-0.87%)
Aug 05, 2011	7.258	7.258	7.194	7.231	1,534	-0.10(-1.33%)
Aug 04, 2011	7.276	7.329	7.276	7.329	669	-0.00(-0.01%)
Aug 03, 2011	7.428	7.428	7.258	7.330	6,138	-0.14(-1.89%)
Aug 02, 2011	7.471	7.471	7.471	7.471	223	+0.06(+0.82%)
Aug 01, 2011	7.392	7.464	7.186	7.410	2,565	+0.02(+0.24%)
Jul 29, 2011	7.392	7.392	7.392	7.392	111	-0.01(-0.12%)
Jul 28, 2011	7.401	7.401	7.401	7.401	111	+0.00(+0.00%)
Jul 27, 2011	7.401	7.448	7.392	7.401	2,031	-0.02(-0.21%)
Jul 26, 2011	7.437	7.437	7.392	7.417	1,785	-0.02(-0.28%)
Jul 25, 2011	7.392	7.437	7.392	7.437	1,227	+0.03(+0.36%)
Jul 22, 2011	7.410	7.410	7.195	7.410	8,649	+0.04(+0.49%)
Jul 21, 2011	7.383	7.392	7.375	7.375	22,093	-0.04(-0.48%)
Jul 19, 2011	7.383	7.410	7.410	7.410	1,897	-0.02(-0.24%)
Jul 15, 2011	7.392	7.428	7.428	7.428	1,339	+0.04(+0.48%)
Jul 14, 2011	7.392	7.428	7.366	7.392	6,545	+0.00(+0.00%)
Jul 13, 2011	7.392	7.392	7.392	7.392	558	-0.04(-0.60%)
Jul 12, 2011	7.392	7.437	7.392	7.437	2,879	-0.08(-1.07%)
Jul 08, 2011	7.518	7.518	7.518	7.518	3,794	+0.08(+1.08%)
Jul 07, 2011	7.392	7.437	7.392	7.437	613	-0.02(-0.24%)
Jul 05, 2011	7.527	7.455	7.455	7.455	1,339	-0.06(-0.84%)
Jul 01, 2011	7.500	7.536	7.500	7.518	334	+0.01(+0.12%)
Jun 30, 2011	7.509	7.509	7.509	7.509	111	+0.11(+1.45%)
Jun 27, 2011	7.545	7.401	7.401	7.401	13,168	+0.01(+0.12%)
Jun 24, 2011	7.643	7.643	7.366	7.392	7,048	-0.14(-1.90%)
Jun 23, 2011	7.366	7.706	7.366	7.536	1,785	+0.04(+0.48%)
Jun 22, 2011	7.787	7.787	7.496	7.500	2,290	-0.03(-0.36%)
Jun 21, 2011	7.401	7.545	7.401	7.527	13,108	+0.01(+0.12%)
Jun 17, 2011	7.518	7.518	7.518	7.518	0	-0.02(-0.24%)
Jun 15, 2011	7.545	7.536	7.536	7.536	5,803	+0.02(+0.24%)
Jun 13, 2011	7.545	7.518	7.518	7.518	1,004	+0.04(+0.60%)
Jun 10, 2011	7.563	7.563	7.473	7.473	781	-0.06(-0.83%)
Jun 09, 2011	7.590	7.590	7.419	7.536	1,729	+0.05(+0.72%)
Jun 07, 2011	7.375	7.482	7.482	7.482	896	+0.11(+1.45%)
Jun 06, 2011	7.687	7.687	7.366	7.375	9,324	-0.20(-2.59%)
Jun 03, 2011	7.518	7.661	7.518	7.571	7,392	-0.19(-2.42%)
May 24, 2011	7.652	8.018	7.652	7.759	889	+0.14(+1.88%)
May 23, 2011	7.594	7.661	7.594	7.616	15,411	-0.10(-1.27%)
May 20, 2011	7.687	7.714	7.687	7.714	2,217	+0.05(+0.70%)
May 19, 2011	7.696	7.696	7.589	7.661	4,480	+0.01(+0.12%)
May 18, 2011	7.723	7.768	7.652	7.652	29,083	-0.04(-0.58%)
May 17, 2011	7.866	7.866	7.696	7.696	6,921	-0.23(-2.93%)
May 16, 2011	7.920	7.928	7.875	7.928	5,950	-0.10(-1.22%)
May 13, 2011	7.920	8.027	7.902	8.027	12,941	+0.08(+1.01%)
May 11, 2011	8.036	7.946	7.946	7.946	19,376	-0.14(-1.77%)
May 10, 2011	8.056	8.089	8.056	8.089	1,344	-0.08(-0.98%)
May 09, 2011	8.178	8.178	8.161	8.170	672	+0.07(+0.88%)
May 05, 2011	8.161	8.098	8.098	8.098	2,240	-0.04(-0.44%)
May 03, 2011	8.134	8.134	8.134	8.134	0	+0.06(+0.69%)
May 02, 2011	8.078	8.080	8.078	8.078	1,120	+0.00(+0.01%)
Apr 29, 2011	8.071	8.077	8.071	8.077	448	+0.09(+1.08%)
Apr 26, 2011	7.991	7.991	7.991	7.991	0	-0.05(-0.66%)
Apr 25, 2011	7.991	8.044	7.991	8.044	796	+0.07(+0.89%)
Apr 21, 2011	7.911	7.973	7.857	7.973	5,998	-0.05(-0.60%)
Apr 20, 2011	7.902	8.036	7.857	8.021	3,362	-0.01(-0.18%)
Apr 19, 2011	8.027	8.036	8.027	8.036	3,436	+0.13(+1.69%)
Apr 15, 2011	7.902	7.902	7.902	7.902	0	-0.10(-1.27%)
Apr 14, 2011	7.946	8.036	7.946	8.003	972	+0.06(+0.72%)
Apr 13, 2011	7.866	8.036	7.803	7.946	7,019	+0.08(+1.02%)
Apr 12, 2011	7.902	8.098	7.678	7.866	15,022	-0.34(-4.13%)
Apr 11, 2011	8.170	8.214	7.920	8.205	4,592	+0.01(+0.16%)
Apr 08, 2011	8.187	8.223	7.902	8.192	3,272	-0.02(-0.27%)
Apr 01, 2011	8.214	8.214	8.214	8.214	0	-0.15(-1.81%)
Mar 31, 2011	8.473	8.473	8.366	8.366	1,230	+0.18(+2.18%)
Mar 30, 2011	8.036	8.428	8.036	8.187	4,426	-0.40(-4.70%)
Mar 29, 2011	7.920	8.615	7.920	8.591	9,842	+0.11(+1.28%)
Mar 24, 2011	8.482	8.482	8.482	8.482	0	+0.01(+0.11%)
Mar 23, 2011	8.009	8.482	7.982	8.473	7,313	+0.14(+1.71%)
Mar 22, 2011	8.330	8.330	8.330	8.330	436	-0.01(-0.11%)
Mar 21, 2011	8.393	8.393	8.339	8.339	672	+0.27(+3.32%)
Mar 17, 2011	8.071	8.071	8.071	8.071	0	-0.23(-2.80%)
Mar 16, 2011	8.303	8.303	8.303	8.303	112	+0.00(+0.00%)
Mar 14, 2011	8.303	8.303	8.303	8.303	0	-0.09(-1.06%)
Mar 11, 2011	8.393	8.393	8.312	8.393	560	+0.21(+2.51%)
Mar 09, 2011	8.187	8.187	8.187	8.187	112	+0.09(+1.10%)
Mar 08, 2011	8.098	8.098	8.098	8.098	876	+0.09(+1.11%)
Mar 07, 2011	8.009	8.009	8.009	8.009	561	+0.09(+1.12%)
Mar 03, 2011	7.920	7.920	7.920	7.920	0	+0.00(+0.00%)
Mar 01, 2011	7.920	7.920	7.920	7.920	674	+0.00(+0.00%)
Feb 28, 2011	7.805	7.920	7.805	7.920	1,460	-0.02(-0.22%)
Feb 25, 2011	8.107	8.508	7.787	7.938	20,001	-0.34(-4.09%)
Feb 24, 2011	9.300	9.300	7.938	8.276	6,938	-0.27(-3.13%)
Feb 23, 2011	8.677	8.677	8.543	8.543	224	-0.04(-0.52%)
Feb 22, 2011	8.650	8.677	8.588	8.588	4,826	+0.08(+0.94%)
Feb 17, 2011	8.454	8.508	8.508	8.508	1,011	-0.06(-0.73%)
Feb 16, 2011	8.001	8.677	8.001	8.570	3,872	+0.43(+5.25%)
Feb 15, 2011	8.347	8.348	7.992	8.143	4,389	+0.09(+1.10%)
Feb 14, 2011	8.339	8.339	8.010	8.054	1,306	-0.09(-1.09%)
Feb 11, 2011	8.267	8.267	8.143	8.143	561	-0.15(-1.82%)
Feb 10, 2011	8.339	8.348	8.276	8.294	2,640	+0.15(+1.86%)
Feb 09, 2011	7.938	8.143	7.920	8.143	2,134	-0.20(-2.45%)
Feb 08, 2011	8.276	8.454	7.867	8.348	4,539	-0.06(-0.74%)
Feb 07, 2011	8.232	8.454	7.952	8.410	23,243	+0.18(+2.16%)
Feb 04, 2011	8.223	8.232	8.223	8.232	1,123	+0.01(+0.11%)
Feb 03, 2011	8.223	8.223	8.223	8.223	112	+0.20(+2.55%)
Feb 02, 2011	7.769	8.232	7.760	8.018	11,285	+0.23(+2.97%)
Feb 01, 2011	7.547	7.831	7.547	7.787	17,597	+0.36(+4.79%)
Jan 31, 2011	7.520	7.520	7.343	7.431	4,269	-0.08(-1.06%)
Jan 27, 2011	7.556	7.510	7.510	7.510	2,022	+0.55(+7.92%)
Jan 26, 2011	6.941	6.959	6.933	6.959	3,487	-0.01(-0.13%)
Jan 25, 2011	6.977	6.995	6.924	6.968	1,910	+0.07(+1.03%)
Jan 24, 2011	6.897	6.897	6.897	6.897	140	-0.44(-6.06%)
Jan 20, 2011	7.422	7.342	7.342	7.342	561	-0.12(-1.55%)
Jan 18, 2011	7.271	7.458	7.458	7.458	6,404	+0.20(+2.82%)
Jan 13, 2011	7.253	7.253	7.253	7.253	0	+0.00(+0.00%)
Jan 12, 2011	7.253	7.253	7.253	7.253	458	-0.21(-2.86%)
Jan 10, 2011	7.467	7.466	7.466	7.466	224	+0.12(+1.70%)
Jan 04, 2011	7.342	7.342	7.342	7.342	224	+0.12(+1.72%)
Jan 03, 2011	7.217	7.217	7.217	7.217	337	+0.04(+0.62%)
Dec 31, 2010	7.119	7.342	7.119	7.173	1,964	+0.01(+0.12%)
Dec 30, 2010	7.164	7.164	7.119	7.164	14,462	-0.04(-0.62%)
Dec 28, 2010	7.208	7.208	7.208	7.208	449	+0.04(+0.62%)
Dec 27, 2010	7.297	7.297	7.164	7.164	393	+0.00(+0.00%)
Dec 22, 2010	7.119	7.164	7.164	7.164	8,090	+0.03(+0.37%)
Dec 21, 2010	7.120	7.378	7.120	7.137	1,514	+0.02(+0.25%)
Dec 20, 2010	7.137	7.253	7.119	7.119	1,106	-0.29(-3.96%)
Dec 15, 2010	7.413	7.413	7.413	7.413	561	+0.00(+0.00%)
Dec 14, 2010	7.466	7.466	7.413	7.413	449	+0.23(+3.22%)
Dec 13, 2010	7.324	7.342	7.182	7.182	1,494	-0.08(-1.10%)
Dec 10, 2010	7.262	7.262	7.262	7.262	112	+0.00(+0.00%)
Dec 09, 2010	7.538	7.538	7.262	7.262	561	+0.38(+5.56%)
Dec 08, 2010	6.763	6.879	6.461	6.879	49,865	+0.12(+1.71%)
Dec 07, 2010	6.977	6.977	6.683	6.763	4,065	-0.28(-3.92%)
Dec 06, 2010	7.048	7.048	6.986	7.039	3,551	-0.04(-0.50%)
Dec 03, 2010	7.048	7.075	7.048	7.075	674	-0.09(-1.24%)
Dec 02, 2010	7.164	7.164	7.119	7.164	7,022	-0.00(-0.00%)
Dec 01, 2010	7.164	7.164	7.119	7.164	11,489	+0.02(+0.25%)
Nov 30, 2010	7.359	7.359	7.146	7.146	4,280	-0.12(-1.71%)
Nov 26, 2010	7.270	7.270	7.270	7.270	0	-0.18(-2.38%)
Nov 23, 2010	7.448	7.448	7.448	7.448	0	+0.09(+1.20%)
Nov 22, 2010	7.359	7.359	7.359	7.359	563	-0.15(-2.01%)
Nov 19, 2010	7.288	7.625	7.288	7.510	4,996	+0.20(+2.79%)
Nov 18, 2010	7.315	7.315	7.288	7.306	1,133	-0.12(-1.67%)
Nov 12, 2010	7.430	7.430	7.430	7.430	0	-0.11(-1.41%)
Nov 10, 2010	7.536	7.536	7.536	7.536	0	+0.00(+0.00%)
Nov 09, 2010	7.403	7.545	7.359	7.536	1,240	-0.39(-4.92%)
Nov 08, 2010	7.767	7.970	7.767	7.926	1,060	+0.20(+2.52%)
Nov 05, 2010	7.581	7.802	7.359	7.731	6,316	+0.55(+7.65%)
Nov 03, 2010	7.439	7.182	7.182	7.182	1,804	-0.02(-0.27%)

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.