Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.400	6.500	6.400	6.500	697	+0.15(+2.36%)
Oct 28, 2010	6.700	6.700	6.130	6.350	3,797	-0.29(-4.37%)
Oct 27, 2010	6.640	6.700	6.480	6.640	2,850	+0.22(+3.43%)
Oct 25, 2010	6.350	6.520	6.350	6.420	664	+0.07(+1.10%)
Oct 21, 2010	6.350	6.350	6.350	6.350	700	-0.04(-0.63%)
Oct 20, 2010	6.520	6.520	6.130	6.390	17,856	-0.31(-4.63%)
Oct 19, 2010	6.700	6.700	6.450	6.700	9,096	-0.33(-4.69%)
Oct 18, 2010	7.030	7.030	7.030	7.030	600	+0.03(+0.41%)
Oct 15, 2010	6.830	7.001	6.830	7.001	200	+0.00(+0.01%)
Oct 13, 2010	7.000	7.000	7.000	7.000	5,400	+0.24(+3.55%)
Oct 11, 2010	6.650	6.760	6.760	6.760	8,400	+0.06(+0.90%)
Oct 06, 2010	6.500	6.700	6.700	6.700	2,400	+0.17(+2.68%)
Oct 05, 2010	6.650	6.750	6.525	6.525	8,175	-0.22(-3.33%)
Oct 04, 2010	6.750	6.750	6.600	6.750	3,188	-0.05(-0.74%)
Oct 01, 2010	6.790	7.100	6.790	6.800	1,612	+0.00(+0.00%)
Sep 30, 2010	6.020	6.800	6.020	6.800	2,012	-0.20(-2.84%)
Sep 27, 2010	6.700	6.999	6.999	6.999	2,000	-0.15(-2.11%)
Sep 24, 2010	6.900	7.150	6.601	7.150	3,159	+0.07(+0.99%)
Sep 23, 2010	7.130	7.150	7.080	7.080	300	-0.11(-1.53%)
Sep 15, 2010	7.190	7.190	7.190	7.190	500	-0.16(-2.18%)
Sep 10, 2010	6.760	7.350	7.350	7.350	700	+0.00(+0.00%)
Sep 09, 2010	7.250	7.350	7.250	7.350	800	+0.20(+2.80%)
Sep 08, 2010	7.300	7.300	7.150	7.150	1,805	-0.19(-2.59%)
Sep 07, 2010	7.310	7.340	7.300	7.340	574	-0.10(-1.34%)
Sep 03, 2010	7.310	7.440	7.310	7.440	400	+0.14(+1.92%)
Sep 02, 2010	7.300	7.300	7.300	7.300	1,500	-0.14(-1.88%)
Sep 01, 2010	7.440	7.440	7.440	7.440	100	+0.14(+1.92%)
Aug 31, 2010	7.300	7.300	7.300	7.300	200	+0.00(+0.00%)
Aug 30, 2010	7.000	7.300	7.000	7.300	6,580	-0.03(-0.41%)
Aug 26, 2010	7.360	7.330	7.330	7.330	3,500	+0.03(+0.41%)
Aug 25, 2010	7.380	7.380	7.300	7.300	800	-0.15(-2.01%)
Aug 24, 2010	7.450	7.450	7.310	7.450	500	+0.06(+0.81%)
Aug 23, 2010	7.490	8.000	7.256	7.390	19,492	+0.41(+5.87%)
Aug 19, 2010	6.980	6.980	6.980	6.980	100	+0.26(+3.87%)
Aug 18, 2010	7.150	7.150	6.700	6.720	1,100	-0.54(-7.44%)
Aug 10, 2010	6.910	7.260	7.260	7.260	800	+0.26(+3.71%)
Aug 09, 2010	7.000	7.000	7.000	7.000	104	-0.25(-3.45%)
Aug 06, 2010	7.000	7.250	7.000	7.250	2,100	+0.50(+7.41%)
Aug 05, 2010	6.710	6.900	6.710	6.750	2,800	-0.53(-7.28%)
Aug 04, 2010	7.180	7.280	7.000	7.280	8,400	-0.02(-0.27%)
Aug 02, 2010	7.440	7.300	7.300	7.300	1,400	-0.16(-2.14%)
Jul 30, 2010	7.460	7.460	7.460	7.460	100	+0.07(+0.95%)
Jul 26, 2010	7.160	7.390	7.390	7.390	5,100	+0.38(+5.42%)
Jul 23, 2010	6.560	7.200	6.560	7.010	2,000	-0.19(-2.64%)
Jul 22, 2010	6.434	7.200	6.434	7.200	200	+0.03(+0.42%)
Jul 21, 2010	6.760	7.170	6.330	7.170	800	+0.37(+5.44%)
Jul 20, 2010	6.430	6.900	6.400	6.800	700	+0.41(+6.42%)
Jul 19, 2010	6.230	6.390	6.230	6.390	645	-0.67(-9.49%)
Jul 16, 2010	7.160	7.500	7.060	7.060	1,222	-0.25(-3.42%)
Jul 14, 2010	7.310	7.310	7.310	7.310	0	+0.30(+4.28%)
Jul 13, 2010	6.960	7.210	6.960	7.010	6,100	+0.26(+3.85%)
Jul 12, 2010	6.720	6.900	6.600	6.750	7,304	+0.29(+4.49%)
Jul 09, 2010	6.400	6.460	5.700	6.460	1,600	-0.01(-0.15%)
Jul 07, 2010	6.000	6.470	6.470	6.470	8,500	+0.23(+3.69%)
Jul 06, 2010	6.910	6.910	6.100	6.240	7,833	-0.75(-10.73%)
Jul 02, 2010	6.990	6.990	6.990	6.990	100	+0.08(+1.16%)
Jul 01, 2010	6.910	6.910	6.910	6.910	200	-0.14(-1.99%)
Jun 30, 2010	7.610	7.610	7.050	7.050	3,990	-0.65(-8.44%)
Jun 29, 2010	7.550	7.700	7.500	7.700	4,673	+0.35(+4.76%)
Jun 25, 2010	7.160	7.380	7.160	7.350	1,783	+0.20(+2.80%)
Jun 24, 2010	7.020	7.380	7.020	7.150	6,400	-0.06(-0.83%)
Jun 23, 2010	7.210	7.210	7.210	7.210	700	-0.13(-1.77%)
Jun 22, 2010	7.340	7.340	7.340	7.340	300	-0.05(-0.68%)
Jun 21, 2010	7.150	7.400	7.100	7.390	5,225	+0.24(+3.36%)
Jun 18, 2010	6.500	7.150	6.390	7.150	12,113	+0.27(+3.92%)
Jun 17, 2010	6.730	6.880	6.720	6.880	750	-0.11(-1.57%)
Jun 16, 2010	6.900	7.000	6.650	6.990	4,974	+0.10(+1.45%)
Jun 15, 2010	6.860	6.890	6.510	6.890	5,574	+0.26(+3.92%)
Jun 14, 2010	6.760	6.900	6.620	6.630	24,242	-0.13(-1.92%)
Jun 11, 2010	6.500	6.760	6.380	6.760	1,637	+0.66(+10.82%)
Jun 10, 2010	6.000	6.100	6.000	6.100	200	-0.26(-4.09%)
Jun 09, 2010	6.350	6.560	6.350	6.360	1,366	-0.20(-3.05%)
Jun 08, 2010	5.900	6.560	5.900	6.560	4,420	+0.32(+5.06%)
Jun 02, 2010	5.900	6.244	6.244	6.244	900	-0.16(-2.44%)
May 28, 2010	6.400	6.400	6.400	6.400	200	+0.10(+1.59%)
May 27, 2010	6.300	6.450	6.050	6.300	5,352	+0.10(+1.61%)
May 26, 2010	6.200	6.200	6.200	6.200	500	+0.20(+3.33%)
May 25, 2010	6.010	6.210	6.000	6.000	2,315	-0.19(-3.07%)
May 24, 2010	6.100	6.190	6.010	6.190	8,846	+0.09(+1.48%)
May 21, 2010	6.030	6.420	6.000	6.100	4,100	+0.09(+1.50%)
May 20, 2010	6.010	6.190	6.000	6.010	3,700	-0.24(-3.84%)
May 19, 2010	6.450	6.450	6.250	6.250	2,174	-0.63(-9.16%)
May 18, 2010	6.600	6.880	6.455	6.880	2,450	+0.18(+2.69%)
May 17, 2010	6.640	6.790	6.360	6.700	1,100	+0.00(+0.00%)
May 14, 2010	6.500	6.880	6.340	6.700	1,523	+0.10(+1.52%)
May 13, 2010	6.490	6.600	6.490	6.600	1,000	-0.18(-2.65%)
May 12, 2010	6.990	6.990	6.780	6.780	1,200	+0.70(+11.51%)
May 11, 2010	6.030	6.080	6.000	6.080	887	-0.22(-3.49%)
May 10, 2010	5.900	6.570	5.900	6.300	400	+0.55(+9.57%)
May 07, 2010	5.600	6.000	5.600	5.750	2,880	+0.03(+0.53%)
May 06, 2010	5.700	5.720	5.700	5.720	1,175	-0.43(-6.99%)
May 05, 2010	6.000	6.200	5.800	6.150	2,340	-0.10(-1.60%)
May 03, 2010	6.250	6.250	6.250	6.250	458	-0.37(-5.59%)
Apr 29, 2010	6.620	6.620	6.620	6.620	0	+0.43(+6.95%)
Apr 28, 2010	6.470	6.470	5.870	6.190	3,411	-0.28(-4.33%)
Apr 27, 2010	6.570	6.570	5.770	6.470	7,452	+0.21(+3.35%)
Apr 26, 2010	6.400	6.510	6.250	6.260	5,043	-0.07(-1.11%)
Apr 23, 2010	6.420	6.550	6.300	6.330	6,552	-0.22(-3.36%)
Apr 22, 2010	6.550	6.550	6.550	6.550	200	-0.25(-3.68%)
Apr 20, 2010	6.800	6.800	6.800	6.800	0	+0.09(+1.34%)
Apr 19, 2010	6.850	6.850	6.710	6.710	1,500	-0.38(-5.36%)
Apr 07, 2010	7.090	7.090	7.090	7.090	0	+0.29(+4.26%)
Apr 06, 2010	6.810	6.810	6.800	6.800	1,600	-0.05(-0.73%)
Mar 31, 2010	6.850	6.850	6.850	6.850	0	-0.00(-0.00%)
Mar 30, 2010	6.850	6.850	6.850	6.850	100	+0.02(+0.29%)
Mar 26, 2010	6.830	6.830	6.830	6.830	0	-0.26(-3.67%)
Mar 25, 2010	7.270	7.270	6.950	7.090	922	-0.08(-1.12%)
Mar 24, 2010	7.020	7.170	7.020	7.170	2,656	+0.13(+1.85%)
Mar 23, 2010	7.040	7.040	7.040	7.040	339	+0.17(+2.47%)
Mar 22, 2010	6.930	6.930	6.870	6.870	2,850	-0.32(-4.45%)
Mar 17, 2010	7.190	7.190	7.190	7.190	0	-0.17(-2.31%)
Mar 16, 2010	7.200	7.360	6.910	7.360	1,445	+0.16(+2.22%)
Mar 15, 2010	7.200	7.200	7.200	7.200	500	+0.00(+0.00%)
Mar 12, 2010	7.428	7.428	7.200	7.200	2,205	-0.18(-2.44%)
Mar 11, 2010	7.380	7.380	7.380	7.380	100	+0.08(+1.09%)
Mar 09, 2010	7.300	7.300	7.300	7.300	0	+0.10(+1.39%)
Mar 08, 2010	6.990	7.842	6.910	7.200	36,119	+0.26(+3.75%)
Mar 05, 2010	6.940	6.940	6.940	6.940	300	-0.05(-0.72%)
Mar 04, 2010	7.010	7.010	6.980	6.990	1,176	-0.07(-0.99%)
Mar 03, 2010	7.140	7.170	6.920	7.060	5,221	+0.22(+3.22%)
Mar 02, 2010	6.670	7.845	6.660	6.840	23,629	+0.32(+4.91%)
Mar 01, 2010	6.510	6.810	6.510	6.520	1,200	-0.28(-4.12%)
Feb 26, 2010	6.800	6.800	6.800	6.800	144	-0.05(-0.73%)
Feb 25, 2010	6.990	6.990	6.850	6.850	3,994	-0.43(-5.91%)
Feb 24, 2010	7.410	7.410	7.170	7.280	11,827	-0.24(-3.19%)
Feb 23, 2010	7.520	7.520	7.400	7.520	4,000	+0.00(+0.00%)
Feb 22, 2010	7.750	7.780	7.420	7.520	4,294	+0.02(+0.27%)
Feb 19, 2010	7.580	7.700	7.265	7.500	500	+0.19(+2.60%)
Feb 18, 2010	7.250	7.310	7.250	7.310	3,100	-0.03(-0.41%)
Feb 17, 2010	7.580	7.580	7.260	7.340	1,717	-0.12(-1.61%)
Feb 16, 2010	7.280	7.570	7.260	7.460	8,075	+0.36(+5.07%)
Feb 12, 2010	7.010	7.100	7.100	7.100	42,900	+0.09(+1.28%)
Feb 11, 2010	7.160	7.160	7.010	7.010	2,800	-0.07(-0.99%)
Feb 09, 2010	7.100	7.080	7.080	7.080	1,000	+0.08(+1.14%)
Feb 08, 2010	6.900	7.010	6.900	7.000	700	+0.18(+2.64%)
Feb 05, 2010	6.840	6.840	6.820	6.820	2,800	-0.04(-0.58%)
Feb 04, 2010	7.220	7.220	6.810	6.860	500	-0.14(-2.00%)
Feb 03, 2010	7.200	7.200	7.000	7.000	1,000	+0.00(+0.00%)
Feb 02, 2010	7.110	7.220	6.800	7.000	42,114	+0.20(+2.94%)
Feb 01, 2010	6.950	6.950	6.800	6.800	1,700	+0.17(+2.56%)
Jan 29, 2010	6.970	6.970	6.630	6.630	200	-0.18(-2.64%)
Jan 28, 2010	6.810	6.810	6.810	6.810	1,800	-0.09(-1.30%)
Jan 26, 2010	6.900	6.900	6.900	6.900	0	+0.44(+6.81%)
Jan 25, 2010	6.510	6.510	6.410	6.460	1,050	-0.15(-2.27%)
Jan 22, 2010	6.660	6.660	6.610	6.610	300	-0.09(-1.34%)
Jan 20, 2010	6.700	6.700	6.700	6.700	0	-0.13(-1.90%)
Jan 19, 2010	6.900	6.900	6.830	6.830	2,203	+0.06(+0.89%)
Jan 15, 2010	7.150	6.770	6.770	6.770	3,800	-0.22(-3.15%)
Jan 14, 2010	6.800	7.220	6.600	6.990	11,635	+0.44(+6.72%)
Jan 13, 2010	6.550	6.550	6.540	6.550	1,296	+0.14(+2.18%)
Jan 12, 2010	6.660	6.690	6.410	6.410	601	-0.47(-6.85%)
Jan 11, 2010	6.790	6.881	6.650	6.881	3,861	-0.09(-1.24%)
Jan 08, 2010	6.990	7.000	6.968	6.968	800	+0.07(+0.98%)
Jan 07, 2010	6.750	7.060	6.750	6.900	10,143	+0.00(+0.00%)
Jan 06, 2010	6.790	6.900	6.790	6.900	1,027	+0.11(+1.62%)
Jan 05, 2010	6.430	6.790	6.430	6.790	700	+0.09(+1.34%)
Jan 04, 2010	6.510	6.740	6.510	6.700	5,426	+0.35(+5.51%)
Dec 31, 2009	6.640	6.350	6.350	6.350	23,900	+0.20(+3.25%)
Dec 30, 2009	6.160	6.380	6.150	6.150	16,350	-0.40(-6.11%)
Dec 29, 2009	6.870	6.990	6.550	6.550	10,278	+0.30(+4.80%)
Dec 28, 2009	6.040	6.800	6.040	6.250	2,101	-0.62(-9.02%)
Dec 23, 2009	6.870	6.870	6.870	6.870	0	+0.07(+1.03%)
Dec 22, 2009	6.930	6.940	6.800	6.800	1,880	-0.10(-1.45%)
Dec 21, 2009	6.800	7.000	6.800	6.900	1,370	+0.04(+0.58%)
Dec 18, 2009	6.900	7.000	6.860	6.860	8,779	-0.14(-2.00%)
Dec 17, 2009	6.800	7.000	6.800	7.000	5,033	+0.21(+3.09%)
Dec 16, 2009	6.650	6.960	6.430	6.790	13,629	+0.29(+4.46%)
Dec 15, 2009	6.630	6.660	6.500	6.500	3,031	-0.05(-0.76%)
Dec 14, 2009	6.500	6.600	6.500	6.550	5,780	+0.02(+0.31%)
Dec 11, 2009	6.570	6.570	6.530	6.530	200	+0.12(+1.87%)
Dec 10, 2009	6.570	6.600	6.400	6.410	2,500	-0.03(-0.47%)
Dec 09, 2009	6.350	6.650	6.340	6.440	11,750	+0.04(+0.63%)
Dec 08, 2009	6.100	6.400	6.070	6.400	914	-0.01(-0.16%)
Dec 07, 2009	6.400	6.410	6.400	6.410	2,300	-0.09(-1.38%)
Dec 03, 2009	6.500	6.500	6.500	6.500	0	+0.01(+0.15%)
Dec 02, 2009	6.500	6.600	6.400	6.490	10,885	+0.27(+4.34%)
Dec 01, 2009	6.340	6.400	6.020	6.220	1,330	+0.21(+3.49%)
Nov 30, 2009	6.100	6.350	5.710	6.010	6,989	-0.09(-1.48%)
Nov 27, 2009	6.100	6.100	5.905	6.100	3,700	-0.15(-2.40%)
Nov 25, 2009	6.130	6.360	6.130	6.250	12,213	+0.20(+3.31%)
Nov 24, 2009	5.700	6.050	5.700	6.050	5,381	+0.08(+1.34%)
Nov 23, 2009	5.810	6.100	5.800	5.970	2,004	-0.01(-0.17%)
Nov 20, 2009	5.980	5.980	5.980	5.980	1,900	+0.28(+4.91%)
Nov 19, 2009	5.700	5.700	5.700	5.700	2,464	-0.30(-5.00%)
Nov 18, 2009	5.790	6.000	5.790	6.000	550	+0.20(+3.45%)
Nov 17, 2009	5.650	5.800	5.650	5.800	3,056	+0.19(+3.39%)
Nov 16, 2009	5.790	5.800	5.600	5.610	2,465	+0.15(+2.75%)
Nov 13, 2009	6.000	6.010	5.420	5.460	5,395	-0.17(-3.02%)
Nov 12, 2009	5.370	5.740	5.000	5.630	6,561	+0.69(+13.97%)
Nov 11, 2009	5.600	5.600	4.820	4.940	6,566	-0.55(-10.02%)
Nov 10, 2009	5.240	5.500	5.100	5.490	2,625	+0.19(+3.59%)
Nov 09, 2009	5.980	5.990	4.800	5.300	5,200	+0.60(+12.76%)
Nov 06, 2009	5.500	5.500	4.700	4.700	6,210	-0.52(-9.96%)
Nov 04, 2009	5.220	5.220	5.220	5.220	0	+0.02(+0.38%)

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.