Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	7.498	7.914	7.498	7.881	978,551	+0.40(+5.36%)
Mar 29, 2012	7.618	7.699	7.311	7.480	2,269,344	-0.15(-1.94%)
Mar 28, 2012	7.965	7.977	7.609	7.628	1,443,787	-0.37(-4.60%)
Mar 27, 2012	8.088	8.134	7.938	7.995	731,427	-0.04(-0.52%)
Mar 26, 2012	8.028	8.134	7.995	8.037	618,931	+0.09(+1.14%)
Mar 23, 2012	7.736	8.116	7.612	7.947	1,563,241	+0.17(+2.17%)
Mar 22, 2012	8.209	8.209	7.552	7.778	3,779,294	-0.48(-5.80%)
Mar 21, 2012	8.483	8.525	8.257	8.257	1,011,335	-0.23(-2.66%)
Mar 20, 2012	8.595	8.621	8.465	8.483	555,062	-0.11(-1.30%)
Mar 19, 2012	8.390	8.628	8.354	8.595	987,421	+0.19(+2.26%)
Mar 16, 2012	8.495	8.528	8.372	8.405	787,627	-0.04(-0.43%)
Mar 15, 2012	8.808	8.808	8.331	8.441	1,985,090	-0.38(-4.34%)
Mar 14, 2012	9.034	9.034	8.796	8.823	873,892	-0.19(-2.11%)
Mar 13, 2012	9.098	9.101	8.983	9.013	716,306	-0.02(-0.27%)
Mar 12, 2012	8.902	9.110	8.811	9.037	1,116,748	+0.11(+1.28%)
Mar 09, 2012	8.778	9.007	8.778	8.923	1,132,253	+0.19(+2.17%)
Mar 08, 2012	8.691	8.811	8.629	8.733	1,042,549	+0.10(+1.15%)
Mar 07, 2012	8.435	8.703	8.405	8.634	1,058,692	+0.18(+2.14%)
Mar 06, 2012	8.610	8.613	8.329	8.453	1,644,896	-0.27(-3.04%)
Mar 05, 2012	8.456	8.721	8.408	8.718	1,621,928	+0.28(+3.32%)
Mar 02, 2012	8.387	8.486	8.360	8.438	818,360	+0.07(+0.86%)
Mar 01, 2012	8.420	8.420	8.194	8.366	1,007,810	-0.01(-0.07%)
Feb 29, 2012	8.435	8.552	8.149	8.372	1,826,446	-0.11(-1.28%)
Feb 28, 2012	8.314	8.585	8.278	8.480	1,248,136	+0.23(+2.81%)
Feb 27, 2012	8.212	8.360	8.212	8.248	670,872	+0.04(+0.44%)
Feb 24, 2012	8.257	8.375	8.209	8.212	768,629	-0.04(-0.47%)
Feb 23, 2012	8.134	8.254	8.107	8.251	599,847	+0.10(+1.22%)
Feb 22, 2012	8.366	8.366	8.128	8.152	883,964	-0.16(-1.89%)
Feb 21, 2012	8.221	8.405	8.164	8.308	1,401,894	+0.10(+1.26%)
Feb 17, 2012	8.173	8.239	8.058	8.205	931,208	+0.08(+1.03%)
Feb 16, 2012	8.022	8.189	7.986	8.122	1,125,950	+0.04(+0.52%)
Feb 15, 2012	7.757	8.085	7.637	8.079	2,059,585	+0.11(+1.36%)
Feb 14, 2012	8.103	8.118	7.688	7.971	3,259,644	-0.08(-1.05%)
Feb 13, 2012	8.354	8.399	8.004	8.055	3,930,051	-0.38(-4.50%)
Feb 10, 2012	8.137	8.435	8.058	8.435	2,068,740	+0.23(+2.75%)
Feb 09, 2012	8.287	8.393	8.058	8.209	2,495,366	+0.18(+2.25%)
Feb 08, 2012	8.393	8.393	7.721	8.028	2,667,651	-0.05(-0.67%)
Feb 07, 2012	7.817	8.179	7.817	8.082	2,178,003	+0.30(+3.83%)
Feb 06, 2012	7.718	7.908	7.718	7.784	1,509,557	+0.07(+0.90%)
Feb 03, 2012	7.588	7.784	7.516	7.715	1,307,941	+0.21(+2.75%)
Feb 02, 2012	7.474	7.606	7.444	7.508	1,205,433	+0.05(+0.70%)
Feb 01, 2012	7.456	7.498	7.390	7.456	1,369,509	+0.07(+0.94%)
Jan 31, 2012	7.396	7.456	7.350	7.387	1,451,581	+0.05(+0.62%)
Jan 30, 2012	7.314	7.456	7.305	7.341	1,343,158	+0.06(+0.87%)
Jan 27, 2012	7.329	7.368	7.230	7.278	1,480,813	-0.01(-0.17%)
Jan 26, 2012	7.480	7.528	7.266	7.290	2,592,131	-0.11(-1.51%)
Jan 25, 2012	7.320	7.402	7.248	7.402	2,353,727	+0.13(+1.82%)
Jan 24, 2012	7.149	7.362	7.079	7.269	2,097,152	+0.10(+1.34%)
Jan 23, 2012	7.010	7.212	6.965	7.173	3,733,441	+0.21(+3.03%)
Jan 20, 2012	6.983	7.019	6.793	6.962	2,070,705	-0.03(-0.47%)
Jan 19, 2012	7.103	7.164	6.950	6.995	1,965,306	-0.10(-1.36%)
Jan 18, 2012	7.031	7.212	6.956	7.091	1,602,651	+0.07(+1.03%)
Jan 17, 2012	7.079	7.185	6.871	7.019	1,844,039	+0.12(+1.75%)
Jan 13, 2012	6.805	6.929	6.642	6.899	2,330,819	+0.11(+1.55%)
Jan 12, 2012	6.938	6.959	6.260	6.793	7,379,836	-0.14(-2.00%)
Jan 11, 2012	7.185	7.221	6.829	6.932	2,346,766	-0.30(-4.12%)
Jan 10, 2012	7.278	7.347	7.094	7.230	1,666,523	+0.01(+0.17%)
Jan 09, 2012	7.377	7.405	7.155	7.218	1,838,183	-0.11(-1.48%)
Jan 06, 2012	7.381	7.447	7.326	7.326	1,763,162	-0.02(-0.33%)
Jan 05, 2012	7.179	7.378	7.179	7.350	1,347,128	+0.15(+2.09%)
Jan 04, 2012	7.176	7.230	7.146	7.200	907,513	-0.04(-0.58%)
Dec 30, 2011	7.284	7.298	7.112	7.242	1,062,530	+0.13(+1.82%)
Dec 29, 2011	6.896	7.179	6.850	7.112	1,218,403	+0.26(+3.73%)
Dec 28, 2011	6.832	6.911	6.798	6.856	720,469	+0.08(+1.11%)
Dec 27, 2011	6.700	6.781	6.676	6.781	542,222	+0.10(+1.53%)
Dec 23, 2011	6.718	6.760	6.658	6.679	635,791	+0.04(+0.59%)
Dec 21, 2011	6.477	6.685	6.314	6.639	1,479,778	+0.24(+3.82%)
Dec 20, 2011	6.314	6.441	6.311	6.395	907,174	+0.18(+2.82%)
Dec 19, 2011	6.266	6.477	6.191	6.220	1,156,642	-0.02(-0.25%)
Dec 16, 2011	6.100	6.296	6.079	6.236	1,501,385	+0.16(+2.58%)
Dec 15, 2011	6.251	6.281	6.073	6.079	1,313,890	-0.11(-1.80%)
Dec 14, 2011	6.338	6.341	6.070	6.191	2,024,925	-0.19(-2.93%)
Dec 13, 2011	6.432	6.531	6.341	6.377	1,824,119	-0.21(-3.20%)
Dec 12, 2011	6.567	6.627	6.495	6.588	3,025,516	+0.00(+0.00%)
Dec 09, 2011	6.296	6.588	6.284	6.588	4,269,785	+0.31(+4.89%)
Dec 08, 2011	6.176	6.299	6.145	6.281	3,627,729	+0.14(+2.21%)
Dec 07, 2011	6.022	6.145	6.010	6.145	2,836,357	+0.15(+2.46%)
Dec 06, 2011	6.004	6.064	5.959	5.998	5,345,118	+0.03(+0.56%)
Dec 05, 2011	6.025	6.025	5.892	5.965	2,292,929	-0.05(-0.80%)
Dec 02, 2011	6.010	6.103	5.971	6.013	2,136,236	+0.02(+0.25%)
Dec 01, 2011	6.010	6.010	5.965	5.998	1,381,001	-0.01(-0.10%)
Nov 30, 2011	6.007	6.010	5.944	6.004	2,927,492	+0.07(+1.12%)
Nov 29, 2011	5.871	5.947	5.799	5.938	2,214,777	+0.10(+1.65%)
Nov 28, 2011	5.859	5.859	5.772	5.841	2,336,187	+0.10(+1.73%)
Nov 25, 2011	5.769	5.865	5.742	5.742	966,392	+0.00(+0.00%)
Nov 23, 2011	5.799	5.814	5.742	5.742	1,868,860	-0.07(-1.24%)
Nov 22, 2011	5.814	5.838	5.775	5.814	1,037,862	+0.01(+0.21%)
Nov 21, 2011	5.781	5.874	5.742	5.802	1,473,109	+0.00(+0.05%)
Nov 18, 2011	5.802	5.826	5.769	5.799	1,694,473	-0.02(-0.41%)
Nov 17, 2011	5.799	5.844	5.784	5.823	2,367,895	+0.01(+0.16%)
Nov 16, 2011	5.751	5.844	5.730	5.814	4,045,837	+0.09(+1.53%)
Nov 15, 2011	5.724	5.748	5.694	5.727	2,941,554	+0.03(+0.48%)
Nov 14, 2011	5.724	5.751	5.694	5.700	4,045,841	+0.02(+0.26%)

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.