Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	7.395	7.398	7.093	7.097	11,240	-0.19(-2.62%)
Sep 29, 2011	7.463	7.463	7.054	7.289	5,442	+0.10(+1.33%)
Sep 28, 2011	7.367	7.402	7.193	7.193	16,989	-0.09(-1.18%)
Sep 27, 2011	7.309	7.309	6.967	7.278	6,890	+0.14(+1.92%)
Sep 26, 2011	6.987	7.148	6.895	7.141	6,093	+0.10(+1.46%)
Sep 23, 2011	6.963	7.039	6.885	7.039	5,859	+0.08(+1.18%)
Sep 22, 2011	7.022	7.022	6.905	6.956	6,861	-0.05(-0.78%)
Sep 21, 2011	7.011	7.011	7.011	7.011	583	+0.00(+0.05%)
Sep 20, 2011	7.093	7.093	6.905	7.008	5,255	+0.12(+1.79%)
Sep 19, 2011	6.902	6.912	6.885	6.885	5,240	-0.00(-0.03%)
Sep 16, 2011	7.055	7.055	6.887	6.887	2,592	-0.01(-0.16%)
Sep 15, 2011	6.891	6.898	6.891	6.898	1,167	+0.01(+0.20%)
Sep 14, 2011	7.052	7.052	6.885	6.885	3,045	-0.16(-2.28%)
Sep 13, 2011	6.885	7.059	6.885	7.045	2,919	+0.17(+2.54%)
Sep 12, 2011	6.850	6.874	6.850	6.871	1,661	-0.02(-0.25%)
Sep 09, 2011	6.888	6.888	6.888	6.888	875	-0.16(-2.25%)
Sep 08, 2011	7.059	7.067	6.867	7.046	3,486	-0.02(-0.33%)
Sep 07, 2011	7.069	7.069	7.069	7.069	291	+0.08(+1.12%)
Sep 06, 2011	7.093	7.145	6.991	6.991	5,436	-0.26(-3.53%)
Sep 02, 2011	7.268	7.347	7.248	7.248	2,215	-0.14(-1.86%)
Sep 01, 2011	7.501	7.501	7.251	7.385	11,059	-0.05(-0.65%)
Aug 31, 2011	7.405	7.436	7.381	7.433	1,605	-0.01(-0.14%)
Aug 30, 2011	7.289	7.443	7.254	7.443	1,313	+0.06(+0.79%)
Aug 29, 2011	7.285	7.621	7.282	7.385	9,036	+0.03(+0.47%)
Aug 26, 2011	7.177	7.350	7.177	7.350	10,517	+0.17(+2.37%)
Aug 25, 2011	7.016	7.180	7.016	7.180	13,319	+0.19(+2.77%)
Aug 24, 2011	6.726	7.040	6.712	6.986	13,391	+0.38(+5.72%)
Aug 23, 2011	6.538	6.672	6.515	6.608	12,502	+0.03(+0.45%)
Aug 22, 2011	6.729	6.729	6.579	6.579	7,012	+0.02(+0.31%)
Aug 19, 2011	6.625	6.742	6.558	6.559	6,872	-0.16(-2.34%)
Aug 18, 2011	6.715	6.715	6.715	6.715	299	+0.08(+1.16%)
Aug 17, 2011	6.548	6.711	6.548	6.639	4,761	-0.08(-1.18%)
Aug 16, 2011	6.251	7.026	6.251	6.718	8,979	+0.04(+0.54%)
Aug 12, 2011	6.682	6.682	6.682	6.682	0	+0.15(+2.25%)
Aug 11, 2011	6.625	6.625	6.535	6.535	2,451	-0.45(-6.41%)
Aug 10, 2011	6.802	7.083	6.331	6.983	6,599	+0.67(+10.58%)
Aug 09, 2011	6.308	6.335	6.081	6.315	7,063	+0.22(+3.56%)
Aug 08, 2011	6.148	6.237	6.081	6.097	25,854	-0.15(-2.36%)
Aug 05, 2011	6.355	6.355	6.184	6.245	21,376	-0.05(-0.84%)
Aug 04, 2011	6.701	6.702	6.298	6.298	5,920	-0.45(-6.68%)
Aug 03, 2011	6.766	6.766	6.749	6.749	2,208	-0.02(-0.30%)
Aug 02, 2011	6.769	6.769	6.767	6.769	3,214	-0.14(-2.08%)
Aug 01, 2011	6.692	6.923	6.692	6.913	9,428	+0.23(+3.45%)
Jul 29, 2011	6.749	6.782	6.682	6.682	16,159	-0.09(-1.38%)
Jul 28, 2011	6.792	6.849	6.749	6.776	3,328	-0.11(-1.55%)
Jul 27, 2011	6.883	6.883	6.883	6.883	897	-0.07(-0.96%)
Jul 26, 2011	6.989	7.070	6.883	6.949	5,986	+0.08(+1.22%)
Jul 25, 2011	7.003	7.016	6.773	6.866	3,549	-0.14(-2.00%)
Jul 22, 2011	7.006	7.016	6.769	7.006	8,727	+0.01(+0.10%)
Jul 21, 2011	7.016	7.016	6.999	6.999	2,319	-0.02(-0.24%)
Jul 20, 2011	6.701	7.086	6.701	7.016	4,675	+0.06(+0.91%)
Jul 19, 2011	6.715	6.966	6.715	6.953	2,693	-0.09(-1.23%)
Jul 18, 2011	6.779	7.076	6.779	7.040	6,210	+0.06(+0.81%)
Jul 15, 2011	6.822	6.983	6.766	6.983	10,954	+0.06(+0.92%)
Jul 14, 2011	6.809	7.071	6.796	6.919	2,693	+0.08(+1.17%)
Jul 13, 2011	6.969	6.971	6.839	6.839	6,438	-0.23(-3.22%)
Jul 12, 2011	6.792	7.066	6.792	7.066	7,177	+0.27(+4.03%)
Jul 11, 2011	6.692	6.792	6.685	6.792	12,639	-0.01(-0.10%)
Jul 08, 2011	6.913	6.923	6.686	6.799	6,608	-0.04(-0.63%)
Jul 07, 2011	6.769	6.842	6.769	6.842	4,028	+0.08(+1.14%)
Jul 06, 2011	6.766	6.766	6.766	6.766	299	-0.08(-1.17%)
Jul 05, 2011	6.812	6.846	6.812	6.846	1,780	+0.09(+1.39%)
Jul 01, 2011	6.752	6.752	6.752	6.752	897	-0.07(-1.03%)
Jun 30, 2011	6.766	6.842	6.766	6.823	4,552	+0.03(+0.45%)
Jun 29, 2011	6.883	6.883	6.792	6.792	6,710	-0.06(-0.83%)
Jun 28, 2011	6.842	6.849	6.800	6.849	8,401	+0.05(+0.79%)
Jun 27, 2011	6.852	6.852	6.796	6.796	3,142	-0.05(-0.78%)
Jun 24, 2011	6.849	6.849	6.525	6.849	4,055	+0.07(+1.04%)
Jun 23, 2011	6.619	6.779	6.510	6.779	5,342	+0.12(+1.85%)
Jun 22, 2011	6.612	6.655	6.612	6.655	3,259	+0.03(+0.50%)
Jun 21, 2011	6.485	6.622	6.485	6.622	1,197	+0.10(+1.59%)
Jun 20, 2011	6.518	6.604	6.518	6.518	6,165	+0.21(+3.34%)
Jun 17, 2011	6.281	6.445	6.278	6.308	5,216	-0.03(-0.43%)
Jun 16, 2011	6.528	6.575	6.251	6.335	9,434	-0.32(-4.86%)
Jun 15, 2011	6.599	6.659	6.599	6.659	1,855	+0.00(+0.00%)
Jun 14, 2011	6.679	6.679	6.525	6.659	5,088	-0.02(-0.35%)
Jun 13, 2011	6.933	6.933	6.518	6.682	14,695	-0.04(-0.55%)
Jun 10, 2011	6.766	6.766	6.719	6.719	3,591	-0.04(-0.54%)
Jun 09, 2011	6.699	6.762	6.455	6.756	6,330	+0.07(+1.05%)
Jun 08, 2011	6.715	6.786	6.595	6.685	9,122	-0.01(-0.20%)
Jun 07, 2011	6.742	6.742	6.699	6.699	5,495	+0.07(+1.04%)
Jun 06, 2011	6.599	6.630	6.599	6.630	1,388	+0.03(+0.48%)
Jun 03, 2011	6.669	6.669	6.599	6.599	4,573	-0.19(-2.83%)
May 24, 2011	6.588	6.856	6.588	6.791	14,919	+0.21(+3.18%)
May 23, 2011	6.450	6.581	6.450	6.581	6,566	+0.13(+1.98%)
May 20, 2011	6.467	6.480	6.139	6.453	21,928	-0.08(-1.20%)
May 19, 2011	6.490	6.575	6.483	6.532	3,173	+0.02(+0.25%)
May 18, 2011	6.620	6.666	6.483	6.516	9,162	+0.23(+3.70%)
May 17, 2011	6.417	6.453	6.283	6.283	2,189	-0.16(-2.54%)
May 16, 2011	6.224	6.519	6.224	6.447	13,044	+0.24(+3.93%)
May 13, 2011	6.090	6.283	6.090	6.203	2,748	+0.05(+0.74%)
May 12, 2011	6.221	6.277	6.018	6.157	4,489	-0.05(-0.77%)
May 11, 2011	6.142	6.221	6.090	6.205	8,438	+0.07(+1.07%)
May 10, 2011	6.185	6.204	6.057	6.139	9,455	+0.10(+1.63%)
May 09, 2011	6.057	6.057	6.008	6.041	11,147	+0.03(+0.55%)
May 06, 2011	6.057	6.205	5.975	6.008	22,942	-0.04(-0.65%)
May 05, 2011	6.241	6.241	5.967	6.047	17,790	-0.17(-2.79%)
May 04, 2011	6.548	6.548	6.057	6.221	5,192	-0.13(-2.01%)
May 03, 2011	6.270	6.349	6.270	6.348	13,493	+0.08(+1.25%)
May 02, 2011	6.270	6.532	6.270	6.270	16,345	-0.03(-0.42%)
Apr 29, 2011	6.237	6.417	6.237	6.296	23,599	+0.01(+0.18%)
Apr 28, 2011	6.349	6.385	6.236	6.285	20,059	+0.01(+0.24%)
Apr 27, 2011	6.447	6.575	6.270	6.270	29,142	-0.18(-2.79%)
Apr 26, 2011	6.581	6.607	6.450	6.450	26,406	-0.13(-1.99%)
Apr 25, 2011	6.876	6.876	6.460	6.581	18,893	-0.37(-5.32%)
Apr 21, 2011	6.941	6.974	6.941	6.951	9,287	-0.29(-3.97%)
Apr 20, 2011	6.892	7.238	6.876	7.238	10,720	+0.34(+4.87%)
Apr 19, 2011	6.918	6.945	6.902	6.902	2,922	-0.14(-1.95%)
Apr 18, 2011	7.049	7.049	7.040	7.040	1,527	-0.13(-1.83%)
Apr 15, 2011	7.171	7.171	7.171	7.171	671	+0.02(+0.23%)
Apr 14, 2011	7.252	7.252	7.154	7.154	4,914	-0.08(-1.09%)
Apr 13, 2011	7.311	7.311	7.213	7.233	2,137	-0.13(-1.73%)
Apr 12, 2011	7.495	7.495	7.207	7.360	12,271	+0.01(+0.17%)
Apr 11, 2011	7.393	7.393	7.328	7.348	6,474	-0.04(-0.56%)
Apr 08, 2011	7.390	7.390	7.334	7.390	4,743	+0.05(+0.71%)
Apr 07, 2011	7.462	7.462	7.338	7.338	4,010	-0.18(-2.44%)
Apr 06, 2011	7.364	7.531	7.334	7.521	5,955	+0.15(+2.09%)
Apr 05, 2011	7.364	7.367	7.334	7.367	6,108	-0.08(-1.01%)
Apr 04, 2011	7.455	7.527	7.338	7.442	6,682	-0.09(-1.17%)
Apr 01, 2011	7.508	7.531	7.508	7.531	610	+0.00(+0.00%)
Mar 31, 2011	7.328	7.531	7.252	7.531	9,666	+0.29(+4.07%)
Mar 30, 2011	7.236	7.377	7.171	7.236	5,060	+0.10(+1.38%)
Mar 29, 2011	7.200	7.399	7.062	7.138	6,572	+0.00(+0.00%)
Mar 28, 2011	7.151	7.396	7.138	7.138	6,847	+0.09(+1.21%)
Mar 25, 2011	7.200	7.200	7.043	7.053	4,456	-0.00(-0.05%)
Mar 24, 2011	7.059	7.491	7.056	7.056	1,612	-0.11(-1.60%)
Mar 23, 2011	7.174	7.174	7.171	7.171	983	+0.05(+0.69%)
Mar 22, 2011	7.040	7.121	7.040	7.121	3,426	-0.07(-0.91%)
Mar 21, 2011	7.187	7.187	6.990	7.187	1,319	-0.08(-1.14%)
Mar 18, 2011	6.984	7.270	6.984	7.270	916	+0.30(+4.24%)
Mar 17, 2011	6.981	6.997	6.974	6.974	7,513	-0.01(-0.09%)
Mar 16, 2011	7.010	7.017	6.981	6.981	5,344	+0.00(+0.00%)
Mar 15, 2011	7.200	7.308	6.981	6.981	6,822	+0.00(+0.00%)
Mar 14, 2011	6.807	7.092	6.807	6.981	4,440	+0.07(+0.95%)
Mar 11, 2011	7.311	7.311	6.915	6.915	3,970	-0.30(-4.17%)
Mar 10, 2011	7.216	7.321	7.203	7.216	3,206	-0.02(-0.27%)
Mar 09, 2011	7.367	7.367	7.236	7.236	3,158	-0.15(-2.00%)
Mar 08, 2011	7.413	7.526	7.354	7.383	16,009	-0.02(-0.28%)
Mar 07, 2011	7.495	7.495	7.400	7.404	1,527	-0.09(-1.25%)
Mar 04, 2011	7.514	7.514	7.334	7.498	3,130	+0.15(+2.00%)
Mar 03, 2011	7.524	7.531	7.351	7.351	3,930	-0.16(-2.16%)
Mar 02, 2011	7.505	7.513	7.321	7.513	4,028	+0.19(+2.57%)
Mar 01, 2011	7.387	7.387	7.324	7.324	2,651	-0.16(-2.10%)
Feb 28, 2011	7.485	7.485	7.482	7.482	1,832	+0.05(+0.70%)
Feb 25, 2011	7.475	7.687	7.393	7.430	3,090	+0.04(+0.50%)
Feb 24, 2011	7.727	7.727	7.328	7.393	6,413	-0.23(-2.97%)
Feb 23, 2011	7.620	7.620	7.620	7.620	3,101	+0.28(+3.78%)
Feb 22, 2011	7.316	7.545	7.316	7.342	2,791	+0.02(+0.31%)
Feb 18, 2011	7.543	7.543	7.207	7.320	4,961	-0.03(-0.39%)
Feb 17, 2011	7.349	7.349	7.349	7.349	930	-0.05(-0.70%)
Feb 16, 2011	7.371	7.403	7.100	7.400	2,046	+0.20(+2.78%)
Feb 15, 2011	7.416	7.416	7.175	7.200	4,775	-0.23(-3.04%)
Feb 14, 2011	7.581	7.581	7.176	7.426	7,830	+0.17(+2.35%)
Feb 11, 2011	7.287	7.287	7.255	7.255	2,958	-0.29(-3.85%)
Feb 10, 2011	7.545	7.545	7.545	7.545	310	-0.01(-0.13%)
Feb 09, 2011	7.449	7.555	7.449	7.555	2,211	+0.19(+2.58%)
Feb 08, 2011	7.310	7.565	7.197	7.365	7,284	+0.05(+0.71%)
Feb 07, 2011	7.255	7.313	7.255	7.313	4,031	-0.10(-1.36%)
Feb 04, 2011	6.933	7.413	6.933	7.413	6,971	+0.06(+0.83%)
Feb 03, 2011	7.255	7.384	7.255	7.352	2,480	+0.09(+1.20%)
Feb 02, 2011	7.413	7.413	7.265	7.265	1,519	-0.15(-2.00%)
Feb 01, 2011	7.255	7.413	7.223	7.413	4,453	+0.24(+3.40%)
Jan 31, 2011	7.104	7.255	7.100	7.169	6,515	+0.15(+2.18%)
Jan 28, 2011	7.020	7.255	7.013	7.017	11,170	-0.01(-0.16%)
Jan 27, 2011	7.320	7.320	7.028	7.028	1,038	-0.34(-4.58%)
Jan 26, 2011	7.521	7.521	7.191	7.365	8,097	+0.08(+1.11%)
Jan 25, 2011	7.184	7.532	7.078	7.284	5,805	+0.10(+1.39%)
Jan 24, 2011	7.184	7.574	7.184	7.184	8,488	+0.02(+0.22%)
Jan 21, 2011	7.487	7.487	7.168	7.168	3,101	+0.09(+1.28%)
Jan 20, 2011	7.271	7.271	6.881	7.078	12,947	-0.54(-7.03%)
Jan 19, 2011	7.739	7.739	7.442	7.613	8,534	-0.13(-1.71%)
Jan 18, 2011	7.520	7.745	7.520	7.745	10,649	+0.18(+2.39%)
Jan 14, 2011	7.428	7.636	7.428	7.565	2,899	-0.13(-1.64%)
Jan 13, 2011	7.697	7.720	7.268	7.690	13,236	+0.05(+0.72%)
Jan 12, 2011	7.229	7.739	7.229	7.636	21,141	+0.31(+4.23%)
Jan 11, 2011	7.142	7.373	7.046	7.326	21,119	+0.23(+3.27%)
Jan 10, 2011	6.852	7.154	6.852	7.094	19,264	+0.45(+6.80%)
Jan 07, 2011	6.804	6.804	6.626	6.643	14,048	-0.17(-2.46%)
Jan 06, 2011	6.988	6.988	6.771	6.810	8,109	-0.07(-0.96%)
Jan 05, 2011	6.933	6.962	6.876	6.876	3,876	-0.06(-0.86%)
Jan 04, 2011	7.307	7.361	6.785	6.936	6,146	-0.24(-3.37%)
Jan 03, 2011	7.307	7.307	7.178	7.178	15,152	-0.22(-3.01%)
Dec 31, 2010	7.352	7.400	7.249	7.400	6,357	+0.01(+0.13%)
Dec 30, 2010	7.126	7.407	6.967	7.391	20,657	+0.14(+1.89%)
Dec 29, 2010	6.933	7.254	6.933	7.254	12,364	+0.32(+4.63%)
Dec 28, 2010	6.713	6.936	6.543	6.933	10,020	+0.22(+3.22%)
Dec 27, 2010	6.771	6.890	6.507	6.717	24,254	-0.06(-0.90%)
Dec 23, 2010	6.823	6.852	6.752	6.778	26,912	-0.15(-2.14%)
Dec 22, 2010	7.313	7.513	6.497	6.926	73,000	-0.51(-6.85%)
Dec 21, 2010	7.990	7.990	7.255	7.436	51,914	-0.36(-4.63%)
Dec 20, 2010	8.184	8.184	7.739	7.797	23,364	-0.26(-3.28%)
Dec 17, 2010	7.913	9.509	7.900	8.061	23,550	+0.00(+0.00%)
Dec 16, 2010	8.996	9.003	7.958	8.061	65,947	-0.89(-9.97%)
Dec 15, 2010	9.361	9.361	8.874	8.954	27,597	-0.25(-2.66%)
Dec 14, 2010	9.245	9.719	9.200	9.200	42,471	+0.01(+0.13%)
Dec 13, 2010	9.077	9.291	9.029	9.188	20,862	+0.16(+1.77%)
Dec 10, 2010	8.867	9.029	8.706	9.029	24,335	+0.15(+1.74%)
Dec 09, 2010	8.706	8.948	8.658	8.874	18,229	+0.17(+1.93%)
Dec 08, 2010	8.416	8.706	8.233	8.706	20,430	+0.27(+3.25%)
Dec 07, 2010	8.384	8.706	8.203	8.432	60,129	+0.03(+0.31%)
Dec 06, 2010	7.707	8.522	7.707	8.406	116,519	+0.99(+13.35%)
Dec 02, 2010	7.416	7.416	7.416	7.416	0	-0.16(-2.13%)
Dec 01, 2010	7.342	7.578	7.316	7.578	2,974	+0.07(+0.89%)
Nov 30, 2010	7.574	7.574	7.511	7.511	3,070	+0.00(+0.00%)
Nov 29, 2010	7.362	7.511	7.252	7.511	7,160	-0.09(-1.16%)
Nov 26, 2010	7.610	7.610	7.599	7.599	1,550	-0.03(-0.34%)
Nov 24, 2010	7.701	7.625	7.625	7.625	16,575	+0.60(+8.55%)
Nov 23, 2010	6.986	7.024	6.979	7.024	3,467	+0.16(+2.31%)
Nov 22, 2010	6.989	6.989	6.818	6.865	8,394	+0.01(+0.19%)
Nov 19, 2010	6.951	6.951	6.843	6.852	1,258	+0.03(+0.47%)
Nov 18, 2010	6.786	6.929	6.786	6.821	4,920	+0.10(+1.51%)
Nov 17, 2010	6.944	6.989	6.671	6.719	11,182	+0.08(+1.15%)
Nov 16, 2010	7.087	7.087	6.582	6.643	1,022	+0.08(+1.16%)
Nov 15, 2010	6.674	6.833	6.566	6.566	4,404	-0.10(-1.53%)
Nov 12, 2010	6.719	7.119	6.579	6.668	9,281	-0.48(-6.67%)
Nov 11, 2010	6.592	7.215	6.569	7.145	16,096	+0.23(+3.36%)
Nov 10, 2010	6.751	6.913	6.751	6.913	4,596	+0.24(+3.57%)
Nov 09, 2010	6.560	6.674	6.560	6.674	5,235	+0.04(+0.63%)
Nov 08, 2010	6.658	6.674	6.420	6.632	10,817	+0.15(+2.39%)
Nov 05, 2010	6.743	6.743	6.478	6.478	1,252	-0.08(-1.21%)
Nov 04, 2010	6.442	6.674	6.442	6.557	9,385	+0.11(+1.76%)
Nov 03, 2010	6.430	6.445	6.423	6.444	3,995	+0.02(+0.37%)
Nov 02, 2010	6.531	6.531	6.420	6.420	1,887	-0.13(-1.94%)
Nov 01, 2010	6.420	6.547	6.420	6.547	5,610	+0.16(+2.49%)
Oct 29, 2010	6.376	6.388	6.376	6.388	2,989	+0.06(+1.00%)
Oct 27, 2010	6.182	6.325	6.325	6.325	5,034	+0.14(+2.31%)
Oct 25, 2010	6.182	6.182	6.182	6.182	629	+0.02(+0.26%)
Oct 21, 2010	6.163	6.166	6.166	6.166	4,719	-0.02(-0.26%)
Oct 19, 2010	6.379	6.182	6.182	6.182	6,292	+0.11(+1.83%)
Oct 18, 2010	6.547	6.547	6.045	6.070	17,991	-0.40(-6.14%)
Oct 15, 2010	6.465	6.468	6.465	6.468	3,461	+0.11(+1.80%)
Oct 14, 2010	6.353	6.353	6.344	6.353	2,831	+0.00(+0.00%)
Oct 13, 2010	6.331	6.353	6.172	6.353	5,663	+0.08(+1.22%)
Oct 12, 2010	6.124	6.277	6.124	6.277	3,870	-0.02(-0.30%)
Oct 11, 2010	6.039	6.356	5.915	6.296	22,905	+0.54(+9.37%)
Oct 07, 2010	5.902	5.756	5.756	5.756	9,753	-0.19(-3.14%)
Oct 06, 2010	5.880	6.015	5.870	5.943	8,476	+0.02(+0.38%)
Oct 05, 2010	5.689	5.921	5.689	5.921	12,598	+0.28(+5.03%)
Oct 04, 2010	5.575	5.638	5.562	5.638	3,744	+0.09(+1.71%)

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.