Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.990	9.990	9.971	9.990	13,792	+0.02(+0.18%)
Apr 27, 2012	9.881	9.990	9.808	9.971	3,582	-0.02(-0.18%)
Apr 26, 2012	9.781	9.990	9.781	9.990	13,494	+0.00(+0.03%)
Apr 25, 2012	9.990	9.990	9.986	9.986	3,987	-0.00(-0.03%)
Apr 24, 2012	9.981	9.990	9.808	9.990	5,467	+0.01(+0.09%)
Apr 23, 2012	9.926	9.981	9.808	9.981	1,397	+0.01(+0.09%)
Apr 20, 2012	9.981	9.981	9.826	9.971	10,280	+0.07(+0.73%)
Apr 18, 2012	9.990	9.899	9.899	9.899	6,276	-0.08(-0.82%)
Apr 17, 2012	9.990	9.990	9.899	9.980	1,532	-0.01(-0.09%)
Apr 16, 2012	9.926	9.990	9.917	9.990	7,049	+0.11(+1.10%)
Apr 13, 2012	9.881	9.990	9.808	9.881	15,104	+0.00(+0.00%)
Apr 12, 2012	9.863	9.881	9.763	9.881	3,827	+0.35(+3.62%)
Apr 11, 2012	9.545	9.545	9.390	9.536	34,611	+0.00(+0.00%)
Apr 10, 2012	9.427	9.570	9.399	9.536	2,120	+0.15(+1.55%)
Apr 09, 2012	9.336	9.580	9.336	9.390	5,793	-0.19(-1.98%)
Apr 05, 2012	9.517	9.581	9.413	9.580	8,260	+0.12(+1.24%)
Apr 04, 2012	9.454	9.490	9.327	9.463	5,957	+0.03(+0.29%)
Apr 03, 2012	9.336	9.536	9.327	9.436	16,031	-0.05(-0.57%)
Apr 02, 2012	9.835	9.835	9.399	9.490	11,652	-0.05(-0.48%)
Mar 30, 2012	9.599	9.763	9.536	9.536	10,966	-0.01(-0.10%)
Mar 29, 2012	9.581	9.672	9.336	9.545	3,807	+0.00(+0.00%)
Mar 28, 2012	9.427	9.572	9.318	9.545	1,101	+0.00(+0.03%)
Mar 27, 2012	9.363	9.581	9.354	9.542	8,636	+0.32(+3.52%)
Mar 26, 2012	9.263	9.381	9.139	9.218	7,371	-0.04(-0.39%)
Mar 23, 2012	9.082	9.254	9.036	9.254	3,497	+0.40(+4.51%)
Mar 22, 2012	9.009	9.072	8.854	8.855	2,411	-0.15(-1.71%)
Mar 21, 2012	8.945	9.082	8.945	9.009	6,675	+0.06(+0.71%)
Mar 20, 2012	8.764	8.945	8.582	8.945	2,673	+0.16(+1.86%)
Mar 19, 2012	8.882	8.882	8.582	8.782	2,865	-0.13(-1.43%)
Mar 16, 2012	8.455	8.909	8.400	8.909	1,112	+0.53(+6.28%)
Mar 15, 2012	8.673	8.673	8.373	8.382	1,642	-0.29(-3.35%)
Mar 14, 2012	8.700	8.945	8.482	8.673	1,995	+0.21(+2.47%)
Mar 13, 2012	8.564	8.627	8.373	8.464	2,840	-0.13(-1.49%)
Mar 12, 2012	8.672	8.908	8.591	8.592	1,581	-0.09(-1.03%)
Mar 09, 2012	8.564	8.944	8.564	8.682	3,018	+0.18(+2.13%)
Mar 08, 2012	8.419	8.808	8.419	8.501	3,000	+0.14(+1.62%)
Mar 07, 2012	8.365	8.455	8.300	8.365	3,635	+0.05(+0.54%)
Mar 06, 2012	8.320	8.320	8.320	8.320	5,528	+0.04(+0.44%)
Mar 05, 2012	8.293	8.329	8.229	8.284	1,216	+0.05(+0.66%)
Mar 02, 2012	8.094	8.266	8.094	8.229	6,795	+0.16(+1.93%)
Mar 01, 2012	8.058	8.139	7.913	8.074	13,457	+0.02(+0.20%)
Feb 29, 2012	7.687	8.058	7.415	8.058	10,071	+0.60(+8.00%)
Feb 28, 2012	7.415	7.651	7.415	7.461	2,432	+0.07(+0.92%)
Feb 27, 2012	7.307	7.461	7.307	7.393	1,548	-0.06(-0.79%)
Feb 24, 2012	7.687	7.687	7.325	7.452	3,299	+0.12(+1.60%)
Feb 23, 2012	7.461	7.922	7.334	7.334	5,528	-0.17(-2.29%)
Feb 21, 2012	7.506	7.506	7.506	7.506	0	+0.01(+0.12%)
Feb 17, 2012	7.144	7.732	7.144	7.497	2,432	+0.35(+4.94%)
Feb 16, 2012	8.039	8.039	7.144	7.144	1,174	-0.12(-1.62%)
Feb 14, 2012	7.325	7.262	7.262	7.262	6,745	-0.37(-4.79%)
Feb 13, 2012	7.777	7.777	7.045	7.627	3,627	-0.15(-1.93%)
Feb 08, 2012	7.777	7.777	7.777	7.777	110	+0.00(+0.00%)
Feb 07, 2012	7.777	7.777	7.777	7.777	384	-0.26(-3.26%)
Feb 03, 2012	7.153	8.039	8.039	8.039	442	+0.22(+2.77%)
Feb 01, 2012	7.822	7.822	7.822	7.822	442	+0.14(+1.76%)
Jan 31, 2012	7.687	7.687	7.687	7.687	552	+0.18(+2.41%)
Jan 30, 2012	7.506	7.506	7.506	7.506	221	+0.05(+0.61%)
Jan 27, 2012	7.235	7.461	7.235	7.461	7,826	+0.00(+0.00%)
Jan 26, 2012	7.235	7.461	7.235	7.461	4,885	+0.14(+1.85%)
Jan 25, 2012	7.325	7.325	7.325	7.325	1,182	+0.05(+0.62%)
Jan 24, 2012	7.009	7.280	7.009	7.280	2,344	+0.14(+1.90%)
Jan 23, 2012	7.235	7.235	7.144	7.144	2,932	-0.09(-1.25%)
Jan 19, 2012	7.018	7.235	7.235	7.235	11,057	+0.23(+3.23%)
Jan 17, 2012	7.009	7.009	7.009	7.009	3,206	-0.32(-4.32%)
Jan 11, 2012	7.325	7.325	7.325	7.325	221	+0.30(+4.25%)
Jan 09, 2012	7.253	7.027	7.027	7.027	3,538	-0.23(-3.12%)
Jan 06, 2012	7.253	7.253	7.253	7.253	331	-0.03(-0.37%)
Jan 05, 2012	7.289	7.289	7.280	7.280	649	-0.05(-0.62%)
Jan 03, 2012	7.415	7.325	7.325	7.325	1,879	+0.00(+0.00%)
Dec 30, 2011	7.325	7.325	7.325	7.325	461	+0.00(+0.00%)
Dec 29, 2011	7.390	7.406	7.253	7.325	2,852	+0.00(+0.00%)
Dec 27, 2011	7.325	7.325	7.325	7.325	0	+0.00(+0.00%)
Dec 23, 2011	7.415	7.415	7.189	7.325	2,146	-0.03(-0.37%)
Dec 21, 2011	7.370	7.370	7.352	7.352	552	+0.20(+2.78%)
Dec 20, 2011	7.443	7.443	7.153	7.153	221	-0.19(-2.59%)
Dec 19, 2011	7.343	7.343	7.343	7.343	331	-0.02(-0.25%)
Dec 16, 2011	6.936	7.361	6.936	7.361	1,807	+0.38(+5.44%)
Dec 15, 2011	7.162	7.162	6.918	6.981	1,918	-0.25(-3.50%)
Dec 14, 2011	7.235	7.235	7.217	7.235	1,332	+0.01(+0.13%)
Dec 12, 2011	7.225	7.225	7.225	7.225	0	-0.14(-1.96%)
Dec 09, 2011	7.370	7.370	7.370	7.370	1,216	+0.00(+0.00%)
Dec 08, 2011	7.235	7.370	7.235	7.370	378	-0.04(-0.49%)
Dec 07, 2011	7.452	7.461	7.406	7.406	3,771	-0.02(-0.26%)
Dec 06, 2011	7.253	7.425	7.253	7.425	331	+0.23(+3.15%)
Dec 05, 2011	7.343	7.352	7.009	7.198	44,392	+0.05(+0.76%)
Nov 30, 2011	7.198	7.144	7.144	7.144	2,556	+0.00(+0.06%)
Nov 29, 2011	7.216	7.378	6.883	7.140	9,846	-0.28(-3.82%)
Nov 28, 2011	7.288	7.423	7.288	7.423	666	+0.40(+5.74%)
Nov 23, 2011	7.090	7.020	7.020	7.020	1,333	-0.18(-2.48%)
Nov 22, 2011	7.198	7.198	7.198	7.198	2,222	+0.00(+0.00%)
Nov 21, 2011	7.243	7.243	7.099	7.198	1,722	+0.00(+0.00%)
Nov 18, 2011	7.198	7.198	7.198	7.198	333	+0.00(+0.00%)
Nov 17, 2011	7.198	7.198	7.198	7.198	1,877	-0.09(-1.23%)
Nov 14, 2011	7.288	7.288	7.288	7.288	111	+0.00(+0.00%)
Nov 11, 2011	7.279	7.288	7.198	7.288	2,000	+0.01(+0.12%)
Nov 10, 2011	7.279	7.279	7.279	7.279	111	+0.00(+0.00%)
Nov 09, 2011	7.279	7.279	7.279	7.279	111	+0.08(+1.13%)
Nov 08, 2011	6.964	7.198	6.964	7.198	10,013	+0.25(+3.63%)
Nov 07, 2011	6.955	6.955	6.946	6.946	666	+0.00(+0.00%)
Nov 04, 2011	7.144	7.144	6.586	6.946	7,312	+0.02(+0.26%)
Nov 03, 2011	6.910	7.180	6.478	6.928	1,784	+0.02(+0.26%)
Nov 02, 2011	6.937	6.937	6.910	6.910	3,629	-0.08(-1.16%)
Nov 01, 2011	6.991	6.991	6.991	6.991	333	-0.08(-1.15%)
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%)

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.