Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.35	10.35	9.863	10.18	6,341	-0.15(-1.42%)
Apr 27, 2012	10.14	10.48	10.14	10.32	6,807	-0.14(-1.38%)
Apr 26, 2012	10.45	10.50	10.24	10.47	9,270	+0.18(+1.76%)
Apr 25, 2012	10.68	10.68	10.20	10.29	7,246	+0.14(+1.43%)
Apr 24, 2012	9.925	10.30	9.925	10.14	13,237	+0.18(+1.82%)
Apr 23, 2012	9.777	9.961	9.777	9.961	8,304	+0.18(+1.89%)
Apr 20, 2012	9.690	9.780	9.690	9.777	2,628	+0.13(+1.37%)
Apr 19, 2012	9.690	9.690	9.592	9.645	4,204	-0.03(-0.31%)
Apr 18, 2012	9.599	9.675	9.599	9.675	1,769	+0.08(+0.86%)
Apr 17, 2012	9.443	9.599	9.443	9.592	4,635	+0.17(+1.85%)
Apr 16, 2012	9.429	9.429	9.335	9.418	1,656	-0.09(-0.95%)
Apr 13, 2012	9.509	9.509	9.509	9.509	1,380	-0.09(-0.94%)
Apr 12, 2012	9.599	9.599	9.599	9.599	3,483	+0.11(+1.15%)
Apr 11, 2012	9.454	9.490	9.243	9.490	1,719	+0.00(+0.00%)
Apr 10, 2012	9.418	9.491	9.418	9.490	6,128	+0.10(+1.08%)
Apr 09, 2012	9.382	9.418	9.291	9.389	13,932	+0.08(+0.86%)
Apr 05, 2012	9.183	9.378	9.056	9.309	9,400	+0.12(+1.26%)
Apr 04, 2012	9.201	9.201	9.194	9.194	552	+0.08(+0.83%)
Apr 03, 2012	9.088	9.143	9.088	9.117	9,963	+0.07(+0.74%)
Apr 02, 2012	9.045	9.051	9.045	9.051	1,021	+0.00(+0.00%)
Mar 30, 2012	9.099	9.103	9.051	9.051	2,614	-0.01(-0.06%)
Mar 29, 2012	9.049	9.103	8.996	9.056	2,760	+0.06(+0.65%)
Mar 28, 2012	8.951	9.030	8.944	8.998	12,886	+0.05(+0.53%)
Mar 27, 2012	8.918	8.951	8.918	8.951	1,383	+0.04(+0.45%)
Mar 26, 2012	8.915	8.918	8.911	8.911	4,555	-0.14(-1.56%)
Mar 23, 2012	8.828	9.092	8.828	9.052	9,330	-0.03(-0.36%)
Mar 22, 2012	8.958	9.099	8.958	9.085	3,312	+0.17(+1.91%)
Mar 21, 2012	8.916	8.916	8.915	8.915	552	-0.04(-0.44%)
Mar 20, 2012	8.968	8.976	8.893	8.954	9,880	-0.02(-0.24%)
Mar 19, 2012	9.136	9.101	8.962	8.976	9,982	-0.16(-1.74%)
Mar 16, 2012	9.020	9.136	8.958	9.136	8,074	+0.10(+1.12%)
Mar 15, 2012	8.896	9.034	8.896	9.034	5,347	+0.08(+0.95%)
Mar 14, 2012	8.913	8.954	8.911	8.949	5,424	+0.05(+0.55%)
Mar 13, 2012	9.052	9.056	8.889	8.900	2,484	-0.09(-1.05%)
Mar 12, 2012	8.755	9.074	8.755	8.994	1,253	+0.08(+0.85%)
Mar 09, 2012	9.078	9.186	8.828	8.918	27,888	-0.21(-2.30%)
Mar 08, 2012	9.342	9.342	9.081	9.128	1,656	-0.21(-2.29%)
Mar 07, 2012	9.208	9.414	8.969	9.342	6,073	+0.03(+0.35%)
Mar 06, 2012	9.056	9.383	8.879	9.309	1,794	+0.18(+1.98%)
Mar 05, 2012	9.132	9.141	9.128	9.128	5,871	-0.01(-0.08%)
Mar 02, 2012	9.150	9.150	9.136	9.136	828	+0.00(+0.04%)
Mar 01, 2012	9.320	9.418	9.128	9.132	7,456	-0.28(-3.00%)
Feb 29, 2012	9.165	9.418	8.842	9.415	13,444	+0.03(+0.27%)
Feb 28, 2012	9.270	9.389	9.136	9.389	12,179	+0.12(+1.25%)
Feb 27, 2012	9.161	9.375	9.161	9.273	12,972	+0.10(+1.12%)
Feb 24, 2012	9.210	9.210	9.018	9.171	10,310	-0.04(-0.39%)
Feb 23, 2012	9.018	9.217	9.018	9.206	10,191	+0.22(+2.49%)
Feb 22, 2012	9.011	9.011	8.873	8.983	6,416	-0.02(-0.24%)
Feb 21, 2012	9.039	9.146	8.855	9.004	33,779	+0.08(+0.92%)
Feb 17, 2012	9.018	9.018	8.922	8.922	4,504	-0.10(-1.10%)
Feb 16, 2012	9.036	9.036	8.892	9.022	2,885	+0.13(+1.48%)
Feb 15, 2012	9.008	9.039	8.890	8.890	4,541	-0.11(-1.23%)
Feb 14, 2012	9.029	9.029	9.001	9.001	2,764	-0.02(-0.23%)
Feb 13, 2012	9.057	9.057	9.022	9.022	1,970	+0.09(+0.99%)
Feb 10, 2012	8.894	8.933	8.890	8.933	4,392	-0.09(-0.95%)
Feb 09, 2012	9.050	9.050	9.015	9.018	7,460	-0.03(-0.31%)
Feb 08, 2012	9.050	9.050	9.047	9.047	1,872	+0.13(+1.43%)
Feb 07, 2012	8.922	9.139	8.919	8.919	7,942	+0.00(+0.00%)
Feb 06, 2012	8.979	8.979	8.897	8.919	3,947	+0.02(+0.24%)
Feb 03, 2012	9.000	9.000	8.887	8.897	1,979	+0.00(+0.00%)
Feb 02, 2012	8.929	8.944	8.897	8.897	2,815	-0.11(-1.25%)
Feb 01, 2012	9.064	9.146	8.976	9.010	4,907	-0.05(-0.53%)
Jan 31, 2012	9.047	9.057	9.011	9.057	3,426	+0.11(+1.19%)
Jan 30, 2012	9.057	9.057	8.926	8.951	3,403	-0.06(-0.71%)
Jan 27, 2012	9.089	9.089	8.887	9.015	12,790	-0.08(-0.86%)
Jan 26, 2012	9.075	9.146	8.880	9.093	20,566	+0.19(+2.15%)
Jan 25, 2012	9.185	9.185	8.883	8.901	4,054	+0.01(+0.08%)
Jan 24, 2012	9.341	9.341	8.894	8.894	6,616	-0.48(-5.11%)
Jan 23, 2012	9.160	9.373	9.061	9.373	7,601	+0.34(+3.81%)
Jan 20, 2012	9.128	9.128	8.933	9.029	1,441	-0.04(-0.43%)
Jan 19, 2012	9.235	9.242	8.954	9.068	7,776	-0.17(-1.85%)
Jan 18, 2012	9.121	9.270	9.100	9.238	9,769	-0.24(-2.55%)
Jan 17, 2012	9.199	9.491	8.993	9.480	10,236	+0.50(+5.54%)
Jan 13, 2012	9.245	9.491	8.880	8.983	7,812	-0.25(-2.73%)
Jan 12, 2012	9.341	9.501	9.231	9.235	9,640	-0.07(-0.76%)
Jan 11, 2012	9.306	9.412	9.267	9.306	4,248	-0.04(-0.46%)
Jan 10, 2012	9.697	9.697	9.288	9.349	3,685	-0.05(-0.49%)
Jan 09, 2012	9.235	9.679	9.235	9.395	12,846	+0.25(+2.72%)
Jan 06, 2012	9.146	9.146	8.908	9.146	5,895	+0.27(+3.00%)
Jan 05, 2012	8.862	8.880	8.862	8.880	1,858	-0.00(-0.00%)
Jan 04, 2012	8.880	8.880	8.691	8.880	5,979	+0.00(+0.00%)
Dec 30, 2011	8.755	8.880	8.582	8.880	6,906	+0.21(+2.46%)
Dec 29, 2011	8.702	8.702	8.567	8.667	14,693	+0.07(+0.83%)
Dec 28, 2011	8.670	8.702	8.560	8.596	14,961	-0.10(-1.14%)
Dec 27, 2011	8.702	8.702	8.695	8.695	1,041	+0.15(+1.70%)
Dec 23, 2011	8.706	8.787	8.549	8.549	2,553	-0.17(-1.92%)
Dec 21, 2011	8.706	8.865	8.706	8.716	2,114	+0.30(+3.54%)
Dec 20, 2011	8.354	8.880	8.354	8.418	6,112	+0.07(+0.80%)
Dec 19, 2011	8.350	8.569	8.350	8.351	10,065	-0.10(-1.21%)
Dec 16, 2011	8.681	8.681	8.301	8.453	8,009	-0.07(-0.83%)
Dec 15, 2011	8.524	8.524	8.524	8.524	281	+0.08(+0.93%)
Dec 14, 2011	8.876	8.880	8.404	8.446	6,796	-0.40(-4.57%)
Dec 13, 2011	8.880	8.880	8.457	8.851	2,654	+0.34(+4.05%)
Dec 12, 2011	8.576	8.578	8.507	8.507	5,664	-0.11(-1.24%)
Dec 09, 2011	8.507	8.880	8.507	8.613	7,201	+0.16(+1.89%)
Dec 08, 2011	8.453	8.453	8.451	8.453	847	+0.00(+0.00%)
Dec 07, 2011	8.421	8.453	8.227	8.453	10,386	+0.03(+0.38%)
Dec 06, 2011	8.421	8.421	8.421	8.421	844	+0.21(+2.61%)
Dec 05, 2011	8.297	8.471	8.207	8.207	2,286	-0.09(-1.08%)
Dec 02, 2011	8.315	8.315	8.244	8.297	3,800	-0.01(-0.17%)
Dec 01, 2011	8.347	8.347	8.311	8.311	1,694	-0.00(-0.00%)
Nov 30, 2011	8.471	8.471	8.186	8.311	4,901	-0.05(-0.65%)
Nov 29, 2011	8.368	8.446	8.194	8.366	13,927	+0.08(+0.92%)
Nov 28, 2011	8.112	8.290	8.112	8.290	3,237	+0.38(+4.77%)
Nov 25, 2011	7.913	7.913	7.913	7.913	1,440	-0.00(-0.00%)
Nov 23, 2011	7.982	8.000	7.913	7.913	4,128	-0.17(-2.14%)
Nov 22, 2011	8.076	8.104	8.076	8.087	1,728	+0.08(+1.04%)
Nov 21, 2011	8.021	8.133	7.982	8.003	8,831	-0.14(-1.71%)
Nov 18, 2011	8.250	8.250	8.007	8.142	8,609	+0.16(+2.00%)
Nov 17, 2011	8.151	8.156	7.982	7.982	6,056	+0.00(+0.00%)
Nov 16, 2011	7.979	7.982	7.878	7.982	5,295	+0.01(+0.09%)
Nov 15, 2011	7.975	7.986	7.975	7.975	3,526	+0.09(+1.10%)
Nov 14, 2011	7.965	7.965	7.844	7.889	5,238	-0.25(-3.03%)
Nov 11, 2011	8.135	8.135	8.135	8.135	432	+0.06(+0.73%)
Nov 10, 2011	7.982	8.260	7.844	8.076	8,162	+0.26(+3.28%)
Nov 09, 2011	8.104	8.156	7.781	7.819	5,318	-0.32(-3.98%)
Nov 08, 2011	8.156	8.156	8.143	8.143	2,002	-0.01(-0.15%)
Nov 07, 2011	8.104	8.156	8.069	8.156	6,024	+0.37(+4.77%)
Nov 04, 2011	7.910	7.910	7.785	7.785	1,155	-0.15(-1.92%)
Nov 03, 2011	7.774	7.982	7.774	7.937	2,305	+0.18(+2.33%)
Nov 02, 2011	7.757	7.757	7.757	7.757	864	-0.19(-2.42%)
Nov 01, 2011	7.882	8.156	7.715	7.949	13,510	-0.05(-0.63%)
Oct 31, 2011	7.562	8.000	7.531	8.000	8,620	+0.49(+6.57%)
Oct 28, 2011	7.442	7.552	7.442	7.507	7,318	+0.06(+0.75%)
Oct 27, 2011	7.358	7.451	7.358	7.451	2,449	+0.10(+1.32%)
Oct 26, 2011	7.215	7.354	7.215	7.354	11,669	+0.11(+1.48%)
Oct 25, 2011	7.011	7.247	7.011	7.247	3,022	+0.20(+2.86%)
Oct 24, 2011	7.140	7.247	7.021	7.045	8,266	-0.09(-1.22%)
Oct 21, 2011	7.028	7.238	7.028	7.132	6,367	+0.11(+1.58%)
Oct 20, 2011	7.021	7.021	7.021	7.021	576	-0.00(-0.05%)
Oct 19, 2011	7.288	7.288	7.000	7.025	7,203	-0.26(-3.54%)
Oct 18, 2011	7.184	7.288	7.042	7.282	3,552	-0.01(-0.08%)
Oct 17, 2011	7.285	7.288	7.219	7.288	3,059	-0.00(-0.00%)
Oct 14, 2011	7.288	7.288	7.285	7.288	3,558	+0.00(+0.00%)
Oct 13, 2011	7.469	7.469	7.236	7.288	6,468	+0.05(+0.72%)
Oct 12, 2011	7.288	7.295	7.236	7.236	4,751	-0.05(-0.67%)
Oct 11, 2011	7.285	7.285	7.285	7.285	576	-0.00(-0.05%)
Oct 10, 2011	7.195	7.288	7.195	7.288	5,123	+0.00(+0.06%)
Oct 07, 2011	7.288	7.288	7.284	7.284	1,440	-0.00(-0.06%)
Oct 06, 2011	7.288	7.295	7.288	7.288	2,881	+0.00(+0.05%)
Oct 05, 2011	7.045	7.285	7.014	7.285	2,356	+0.10(+1.40%)
Oct 04, 2011	7.250	7.250	7.184	7.184	5,998	-0.26(-3.50%)
Oct 03, 2011	7.450	7.458	7.223	7.444	3,835	+0.25(+3.52%)
Sep 30, 2011	7.493	7.497	7.188	7.192	11,093	-0.19(-2.62%)
Sep 29, 2011	7.562	7.562	7.148	7.385	5,370	+0.10(+1.33%)
Sep 28, 2011	7.465	7.500	7.288	7.288	16,766	-0.09(-1.18%)
Sep 27, 2011	7.406	7.406	7.059	7.375	6,799	+0.14(+1.92%)
Sep 26, 2011	7.080	7.243	6.986	7.236	6,013	+0.10(+1.46%)
Sep 23, 2011	7.056	7.132	6.976	7.132	5,782	+0.08(+1.18%)
Sep 22, 2011	7.115	7.115	6.997	7.049	6,771	-0.06(-0.78%)
Sep 21, 2011	7.104	7.104	7.104	7.104	576	+0.00(+0.05%)
Sep 20, 2011	7.188	7.188	6.997	7.101	5,186	+0.12(+1.79%)
Sep 19, 2011	6.993	7.004	6.976	6.976	5,172	-0.00(-0.03%)
Sep 16, 2011	7.149	7.149	6.978	6.978	2,558	-0.01(-0.16%)
Sep 15, 2011	6.983	6.990	6.983	6.990	1,152	+0.01(+0.20%)
Sep 14, 2011	7.146	7.146	6.976	6.976	3,005	-0.16(-2.28%)
Sep 13, 2011	6.976	7.153	6.976	7.139	2,881	+0.18(+2.54%)
Sep 12, 2011	6.941	6.966	6.941	6.962	1,639	-0.02(-0.25%)
Sep 09, 2011	6.979	6.979	6.979	6.979	864	-0.16(-2.25%)
Sep 08, 2011	7.153	7.161	6.959	7.140	3,440	-0.02(-0.33%)
Sep 07, 2011	7.163	7.163	7.163	7.163	288	+0.08(+1.12%)
Sep 06, 2011	7.188	7.240	7.084	7.084	5,365	-0.26(-3.53%)
Sep 02, 2011	7.365	7.444	7.344	7.344	2,186	-0.14(-1.86%)
Sep 01, 2011	7.601	7.601	7.347	7.483	10,914	-0.05(-0.65%)
Aug 31, 2011	7.503	7.535	7.479	7.531	1,584	-0.01(-0.14%)
Aug 30, 2011	7.385	7.542	7.351	7.542	1,296	+0.06(+0.79%)
Aug 29, 2011	7.382	7.722	7.379	7.483	8,917	+0.03(+0.47%)
Aug 26, 2011	7.272	7.448	7.272	7.448	10,379	+0.17(+2.37%)
Aug 25, 2011	7.109	7.275	7.109	7.275	13,144	+0.20(+2.77%)
Aug 24, 2011	6.815	7.133	6.801	7.079	13,215	+0.38(+5.72%)
Aug 23, 2011	6.625	6.761	6.602	6.696	12,338	+0.03(+0.45%)
Aug 22, 2011	6.818	6.818	6.666	6.666	6,920	+0.02(+0.31%)
Aug 19, 2011	6.713	6.832	6.646	6.646	6,782	-0.16(-2.34%)
Aug 18, 2011	6.805	6.805	6.805	6.805	295	+0.08(+1.16%)
Aug 17, 2011	6.635	6.800	6.635	6.727	4,699	-0.08(-1.18%)
Aug 16, 2011	6.334	7.120	6.334	6.807	8,861	+0.04(+0.54%)
Aug 12, 2011	6.771	6.771	6.771	6.771	0	+0.15(+2.25%)
Aug 11, 2011	6.713	6.713	6.622	6.622	2,419	-0.45(-6.41%)
Aug 10, 2011	6.893	7.177	6.415	7.076	6,513	+0.68(+10.58%)
Aug 09, 2011	6.392	6.419	6.161	6.398	6,971	+0.22(+3.56%)
Aug 08, 2011	6.229	6.320	6.161	6.178	25,515	-0.15(-2.36%)
Aug 05, 2011	6.439	6.439	6.266	6.328	21,096	-0.05(-0.84%)
Aug 04, 2011	6.790	6.791	6.382	6.382	5,842	-0.46(-6.68%)
Aug 03, 2011	6.856	6.856	6.838	6.838	2,179	-0.02(-0.30%)
Aug 02, 2011	6.859	6.859	6.857	6.859	3,172	-0.15(-2.08%)
Aug 01, 2011	6.781	7.015	6.781	7.004	9,304	+0.23(+3.45%)
Jul 29, 2011	6.839	6.872	6.771	6.771	15,947	-0.09(-1.38%)
Jul 28, 2011	6.883	6.940	6.839	6.866	3,284	-0.11(-1.55%)
Jul 27, 2011	6.974	6.974	6.974	6.974	886	-0.07(-0.96%)
Jul 26, 2011	7.082	7.164	6.974	7.042	5,907	+0.08(+1.22%)
Jul 25, 2011	7.096	7.109	6.863	6.957	3,503	-0.14(-2.00%)
Jul 22, 2011	7.099	7.109	6.859	7.099	8,613	+0.01(+0.10%)
Jul 21, 2011	7.109	7.109	7.092	7.092	2,289	-0.02(-0.24%)
Jul 20, 2011	6.790	7.180	6.790	7.109	4,613	+0.06(+0.91%)
Jul 19, 2011	6.805	7.059	6.805	7.045	2,658	-0.09(-1.23%)
Jul 18, 2011	6.869	7.170	6.869	7.133	6,129	+0.06(+0.81%)
Jul 15, 2011	6.913	7.076	6.855	7.076	10,811	+0.06(+0.92%)
Jul 14, 2011	6.899	7.165	6.886	7.011	2,658	+0.08(+1.17%)
Jul 13, 2011	7.062	7.064	6.930	6.930	6,353	-0.23(-3.22%)
Jul 12, 2011	6.883	7.160	6.883	7.160	7,083	+0.28(+4.03%)
Jul 11, 2011	6.781	6.883	6.774	6.883	12,474	-0.01(-0.10%)
Jul 08, 2011	7.004	7.015	6.774	6.889	6,522	-0.04(-0.63%)
Jul 07, 2011	6.859	6.933	6.859	6.933	3,975	+0.08(+1.14%)
Jul 06, 2011	6.855	6.855	6.855	6.855	295	-0.08(-1.17%)
Jul 05, 2011	6.903	6.937	6.903	6.937	1,757	+0.09(+1.39%)
Jul 01, 2011	6.842	6.842	6.842	6.842	886	-0.07(-1.03%)
Jun 30, 2011	6.855	6.933	6.855	6.913	4,492	+0.03(+0.45%)
Jun 29, 2011	6.974	6.974	6.883	6.883	6,622	-0.06(-0.83%)
Jun 28, 2011	6.933	6.940	6.890	6.940	8,291	+0.05(+0.79%)
Jun 27, 2011	6.943	6.943	6.886	6.886	3,101	-0.05(-0.78%)
Jun 24, 2011	6.940	6.940	6.612	6.940	4,002	+0.07(+1.04%)
Jun 23, 2011	6.707	6.869	6.596	6.869	5,272	+0.12(+1.85%)
Jun 22, 2011	6.700	6.744	6.700	6.744	3,216	+0.03(+0.50%)
Jun 21, 2011	6.571	6.710	6.571	6.710	1,181	+0.10(+1.59%)
Jun 20, 2011	6.605	6.692	6.605	6.605	6,084	+0.21(+3.34%)
Jun 17, 2011	6.364	6.530	6.361	6.392	5,148	-0.03(-0.43%)
Jun 16, 2011	6.615	6.662	6.334	6.419	9,310	-0.33(-4.86%)
Jun 15, 2011	6.686	6.747	6.686	6.747	1,831	+0.00(+0.00%)
Jun 14, 2011	6.767	6.767	6.612	6.747	5,021	-0.02(-0.35%)
Jun 13, 2011	7.025	7.025	6.605	6.771	14,503	-0.04(-0.55%)
Jun 10, 2011	6.855	6.855	6.808	6.808	3,544	-0.04(-0.54%)
Jun 09, 2011	6.788	6.852	6.541	6.845	6,247	+0.07(+1.05%)
Jun 08, 2011	6.805	6.876	6.682	6.774	9,003	-0.01(-0.20%)
Jun 07, 2011	6.832	6.832	6.788	6.788	5,423	+0.07(+1.04%)
Jun 06, 2011	6.686	6.718	6.686	6.718	1,370	+0.03(+0.48%)
Jun 03, 2011	6.757	6.757	6.686	6.686	4,513	-0.19(-2.83%)
May 24, 2011	6.675	6.947	6.675	6.881	14,724	+0.21(+3.18%)
May 23, 2011	6.536	6.669	6.536	6.669	6,480	+0.13(+1.98%)
May 20, 2011	6.552	6.566	6.221	6.539	21,641	-0.08(-1.20%)
May 19, 2011	6.576	6.662	6.569	6.619	3,131	+0.02(+0.25%)
May 18, 2011	6.708	6.755	6.569	6.602	9,042	+0.24(+3.70%)
May 17, 2011	6.503	6.539	6.367	6.367	2,161	-0.17(-2.54%)
May 16, 2011	6.307	6.606	6.307	6.533	12,873	+0.25(+3.93%)
May 13, 2011	6.171	6.366	6.171	6.285	2,712	+0.05(+0.74%)
May 12, 2011	6.304	6.360	6.098	6.239	4,430	-0.05(-0.77%)
May 11, 2011	6.224	6.304	6.171	6.287	8,328	+0.07(+1.07%)
May 10, 2011	6.267	6.287	6.138	6.221	9,331	+0.10(+1.63%)
May 09, 2011	6.138	6.138	6.088	6.121	11,001	+0.03(+0.55%)
May 06, 2011	6.138	6.287	6.055	6.088	22,642	-0.04(-0.65%)
May 05, 2011	6.324	6.324	6.046	6.128	17,557	-0.18(-2.79%)
May 04, 2011	6.635	6.635	6.138	6.304	5,124	-0.13(-2.01%)
May 03, 2011	6.353	6.433	6.353	6.433	13,316	+0.08(+1.25%)

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.