Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	6.584	6.779	6.519	6.779	7,394	+0.20(+3.10%)
Jan 30, 2013	6.565	6.612	6.565	6.575	1,504	+0.01(+0.17%)
Jan 29, 2013	6.584	6.607	6.538	6.564	1,795	+0.03(+0.40%)
Jan 28, 2013	6.603	6.630	6.538	6.538	4,417	-0.01(-0.14%)
Jan 25, 2013	6.630	6.630	6.547	6.547	2,375	-0.06(-0.91%)
Jan 24, 2013	6.500	6.705	6.482	6.607	11,479	+0.14(+2.22%)
Jan 23, 2013	6.463	6.473	6.463	6.463	1,206	-0.01(-0.14%)
Jan 22, 2013	6.463	6.584	6.463	6.473	1,544	+0.02(+0.29%)
Jan 18, 2013	6.677	6.677	6.454	6.454	539	+0.00(+0.00%)
Jan 17, 2013	6.500	6.528	6.445	6.454	6,459	-0.02(-0.29%)
Jan 16, 2013	6.445	6.788	6.445	6.473	2,048	+0.21(+3.41%)
Jan 15, 2013	6.463	6.463	6.259	6.259	1,235	-0.19(-2.88%)
Jan 14, 2013	6.454	6.482	6.417	6.445	2,693	-0.00(-0.01%)
Jan 11, 2013	6.538	6.623	6.445	6.446	1,186	+0.03(+0.45%)
Jan 10, 2013	6.677	6.677	6.417	6.417	12,950	-0.30(-4.42%)
Jan 09, 2013	6.714	6.714	6.714	6.714	215	-0.06(-0.82%)
Jan 08, 2013	6.705	6.769	6.380	6.769	4,954	+0.24(+3.69%)
Jan 07, 2013	6.500	6.723	6.500	6.528	15,972	+0.11(+1.73%)
Jan 03, 2013	6.417	6.417	6.417	6.417	0	-0.03(-0.43%)
Jan 02, 2013	6.491	6.491	6.389	6.445	34,184	+0.04(+0.58%)
Dec 31, 2012	6.593	6.593	6.269	6.408	4,960	-0.28(-4.16%)
Dec 28, 2012	6.389	6.686	6.269	6.686	3,591	+0.39(+6.19%)
Dec 27, 2012	6.500	6.500	6.259	6.296	16,853	-0.12(-1.88%)
Dec 26, 2012	6.584	6.584	6.389	6.417	6,440	+0.16(+2.52%)
Dec 24, 2012	6.269	6.306	6.259	6.259	4,575	-0.19(-2.88%)
Dec 21, 2012	6.287	6.445	6.176	6.445	20,571	+0.28(+4.51%)
Dec 20, 2012	6.111	6.296	6.074	6.167	10,351	-0.05(-0.75%)
Dec 19, 2012	6.111	6.213	6.111	6.213	5,284	+0.15(+2.45%)
Dec 18, 2012	6.194	6.213	6.065	6.065	2,515	-0.03(-0.46%)
Dec 17, 2012	6.148	6.167	6.085	6.092	1,533	+0.06(+1.08%)
Dec 14, 2012	6.074	6.170	6.028	6.028	3,496	-0.15(-2.40%)
Dec 13, 2012	6.028	6.445	6.028	6.176	11,493	+0.10(+1.68%)
Dec 12, 2012	6.028	6.074	6.028	6.074	3,558	+0.02(+0.31%)
Dec 11, 2012	5.944	6.055	5.944	6.055	4,421	+0.06(+0.93%)
Dec 10, 2012	6.000	6.000	6.000	6.000	0	+0.00(+0.00%)
Dec 07, 2012	5.759	6.000	6.000	6.000	3,990	-0.03(-0.46%)
Dec 06, 2012	6.028	6.065	5.935	6.028	15,565	+0.20(+3.50%)
Dec 05, 2012	6.046	6.046	5.814	5.824	15,804	-0.06(-1.10%)
Dec 04, 2012	6.222	6.269	5.870	5.888	10,479	-0.45(-7.16%)
Nov 30, 2012	6.269	6.380	6.222	6.343	2,052	+0.00(+0.00%)
Nov 29, 2012	6.250	6.343	6.213	6.343	4,726	+0.04(+0.59%)
Nov 28, 2012	6.473	6.473	6.259	6.306	4,938	-0.03(-0.44%)
Nov 27, 2012	6.334	6.334	6.334	6.334	323	+0.11(+1.83%)
Nov 26, 2012	6.287	6.287	6.220	6.220	1,152	-0.13(-2.09%)
Nov 23, 2012	6.204	6.491	6.204	6.352	1,349	-0.09(-1.44%)
Nov 21, 2012	6.463	6.491	6.426	6.445	5,028	+0.26(+4.20%)
Nov 20, 2012	6.185	6.185	6.185	6.185	107	-0.03(-0.45%)
Nov 19, 2012	6.287	6.491	6.213	6.213	5,908	+0.03(+0.45%)
Nov 16, 2012	6.148	6.315	6.046	6.185	4,294	+0.00(+0.00%)
Nov 15, 2012	6.157	6.287	6.148	6.185	1,294	+0.00(+0.00%)
Nov 14, 2012	6.194	6.194	6.148	6.185	2,871	-0.24(-3.78%)
Nov 13, 2012	6.436	6.436	6.428	6.428	490	-0.06(-0.97%)
Nov 12, 2012	6.630	6.640	6.436	6.491	15,374	-0.06(-0.85%)
Nov 09, 2012	6.398	6.575	6.398	6.547	4,513	+0.08(+1.22%)
Nov 08, 2012	7.011	7.011	6.417	6.468	12,130	-0.62(-8.70%)
Nov 07, 2012	7.011	7.085	7.001	7.085	1,194	-0.06(-0.78%)
Nov 06, 2012	7.094	7.164	7.048	7.140	10,407	+0.05(+0.65%)
Nov 05, 2012	7.150	7.150	6.955	7.094	3,033	-0.04(-0.52%)
Nov 02, 2012	6.927	7.131	6.927	7.131	1,188	+0.31(+4.48%)
Nov 01, 2012	6.825	6.825	6.825	6.825	539	-0.02(-0.27%)
Oct 31, 2012	7.020	7.057	6.825	6.844	3,031	-0.19(-2.77%)
Oct 26, 2012	7.011	7.038	7.038	7.038	1,725	+0.02(+0.26%)
Oct 25, 2012	7.048	7.048	7.020	7.020	647	-0.21(-2.95%)
Oct 23, 2012	7.205	7.233	7.233	7.233	1,186	+0.26(+3.72%)
Oct 19, 2012	6.816	7.001	6.779	6.973	2,690	+0.15(+2.17%)
Oct 18, 2012	7.038	7.038	6.752	6.825	631	-0.04(-0.54%)
Oct 17, 2012	7.298	7.298	6.686	6.862	5,909	-0.37(-5.13%)
Oct 16, 2012	7.279	7.279	7.233	7.233	2,573	-0.08(-1.14%)
Oct 15, 2012	7.317	7.317	7.317	7.317	862	+0.04(+0.51%)
Oct 12, 2012	7.048	7.279	7.048	7.279	1,240	+0.32(+4.53%)
Oct 11, 2012	7.075	7.298	6.964	6.964	25,108	-0.12(-1.70%)
Oct 10, 2012	7.103	7.131	6.955	7.085	4,268	-0.01(-0.13%)
Oct 09, 2012	7.085	7.094	6.973	7.094	1,402	-0.06(-0.78%)
Oct 08, 2012	6.723	7.215	6.723	7.150	3,694	+0.10(+1.45%)
Oct 05, 2012	7.085	7.140	7.048	7.048	9,779	-0.19(-2.56%)
Oct 04, 2012	7.094	7.233	7.094	7.233	3,235	+0.07(+1.04%)
Oct 03, 2012	7.224	7.224	7.159	7.159	2,511	-0.06(-0.90%)
Oct 02, 2012	6.992	7.233	6.964	7.224	4,612	+0.14(+1.96%)
Oct 01, 2012	7.094	7.224	6.556	7.085	13,058	+0.04(+0.53%)
Sep 28, 2012	7.103	7.150	7.048	7.048	10,801	-0.05(-0.65%)
Sep 27, 2012	6.955	7.094	6.955	7.094	1,889	+0.09(+1.32%)
Sep 26, 2012	7.150	7.150	6.955	7.001	2,926	-0.10(-1.44%)
Sep 25, 2012	6.973	7.103	6.955	7.103	13,704	+0.15(+2.13%)
Sep 24, 2012	6.936	6.964	6.584	6.955	15,719	+0.02(+0.27%)
Sep 21, 2012	6.909	6.946	6.504	6.936	16,493	+0.06(+0.94%)
Sep 20, 2012	6.807	6.871	6.807	6.871	17,918	+0.01(+0.14%)
Sep 19, 2012	6.890	6.890	6.547	6.862	970	-0.02(-0.27%)
Sep 18, 2012	6.779	6.881	6.533	6.881	29,107	+0.25(+3.70%)
Sep 17, 2012	6.510	6.723	6.371	6.635	20,057	+0.10(+1.49%)
Sep 14, 2012	6.352	6.714	6.352	6.538	13,017	+0.00(+0.00%)
Sep 13, 2012	6.510	6.584	6.408	6.538	22,106	+0.06(+0.86%)
Sep 12, 2012	6.500	6.500	6.482	6.482	2,588	+0.06(+0.87%)
Sep 11, 2012	6.222	6.445	6.222	6.426	21,900	+0.21(+3.43%)
Sep 10, 2012	6.352	6.352	6.167	6.213	2,006	-0.10(-1.62%)
Sep 07, 2012	6.306	6.315	6.213	6.315	24,037	+0.28(+4.61%)
Sep 06, 2012	6.306	6.315	6.028	6.037	14,502	-0.25(-4.02%)
Sep 05, 2012	6.287	6.306	6.287	6.290	1,078	-0.02(-0.25%)
Sep 04, 2012	6.241	6.306	6.241	6.306	5,391	-0.03(-0.44%)
Aug 31, 2012	6.241	6.334	6.241	6.334	565	+0.03(+0.44%)
Aug 30, 2012	6.241	6.352	6.222	6.306	7,385	-0.07(-1.16%)
Aug 29, 2012	6.371	6.398	6.361	6.380	2,156	+0.04(+0.70%)
Aug 27, 2012	6.306	6.347	6.259	6.336	7,927	+0.12(+1.97%)
Aug 24, 2012	6.213	6.269	6.213	6.213	1,372	+0.06(+0.91%)
Aug 23, 2012	6.398	6.398	6.157	6.157	2,978	-0.19(-2.92%)
Aug 22, 2012	6.343	6.398	6.213	6.343	3,504	+0.09(+1.48%)
Aug 21, 2012	6.250	6.250	6.250	6.250	109	+0.06(+1.05%)
Aug 20, 2012	6.194	6.194	6.167	6.185	1,078	-0.13(-2.01%)
Aug 17, 2012	6.176	6.371	6.176	6.312	1,510	-0.09(-1.35%)
Aug 15, 2012	6.130	6.398	6.398	6.398	539	+0.25(+4.07%)
Aug 14, 2012	6.120	6.148	6.120	6.148	603	-0.06(-1.04%)
Aug 13, 2012	6.204	6.213	6.204	6.213	242	-0.00(-0.07%)
Aug 10, 2012	6.213	6.218	6.046	6.218	3,064	+0.20(+3.31%)
Aug 09, 2012	6.232	6.255	5.944	6.018	7,730	-0.18(-2.84%)
Aug 08, 2012	6.259	6.259	6.139	6.194	691	-0.15(-2.34%)
Aug 07, 2012	6.352	6.352	6.102	6.343	10,695	+0.02(+0.29%)
Aug 06, 2012	6.417	6.417	6.324	6.324	6,704	-0.09(-1.45%)
Aug 03, 2012	6.324	6.417	6.324	6.417	558	+0.00(+0.00%)
Aug 02, 2012	6.306	6.417	6.306	6.417	2,178	+0.12(+1.84%)
Aug 01, 2012	6.389	6.389	6.231	6.301	1,694	-0.05(-0.80%)
Jul 31, 2012	6.269	6.352	6.269	6.352	703	+0.00(+0.00%)
Jul 30, 2012	6.352	6.352	6.352	6.352	970	+0.07(+1.18%)
Jul 27, 2012	6.334	6.445	6.259	6.278	3,826	-0.01(-0.15%)
Jul 25, 2012	6.222	6.287	6.287	6.287	5,176	+0.26(+4.31%)
Jul 24, 2012	6.306	6.306	6.028	6.028	16,437	-0.25(-3.99%)
Jul 23, 2012	6.278	6.278	6.278	6.278	290	-0.12(-1.88%)
Jul 20, 2012	6.389	6.398	6.389	6.398	12,798	+0.05(+0.73%)
Jul 19, 2012	6.334	6.491	6.334	6.352	20,334	-0.05(-0.72%)
Jul 18, 2012	6.408	6.436	6.278	6.398	4,310	-0.00(-0.00%)
Jul 17, 2012	6.491	6.512	6.398	6.399	4,505	-0.15(-2.26%)
Jul 16, 2012	6.491	6.557	6.443	6.547	1,502	-0.01(-0.14%)
Jul 13, 2012	6.454	6.556	6.417	6.556	6,234	-0.01(-0.14%)
Jul 12, 2012	6.352	6.575	6.352	6.565	3,469	+0.17(+2.61%)
Jul 11, 2012	6.398	6.398	6.398	6.398	276	+0.09(+1.47%)
Jul 10, 2012	6.751	6.751	6.260	6.306	143,431	-0.46(-6.85%)
Jul 09, 2012	6.936	6.936	6.769	6.769	5,204	-0.24(-3.44%)
Jul 06, 2012	6.890	7.038	6.732	7.011	2,125	+0.01(+0.13%)
Jul 05, 2012	6.983	7.020	6.751	7.001	3,483	-0.01(-0.13%)
Jul 03, 2012	6.361	7.011	6.352	7.011	23,042	+0.53(+8.15%)
Jul 02, 2012	6.642	6.642	6.352	6.482	9,738	-0.27(-3.98%)
Jun 29, 2012	6.686	6.779	6.528	6.751	7,808	+0.17(+2.55%)
Jun 28, 2012	6.760	6.760	6.575	6.583	1,277	-0.23(-3.42%)
Jun 27, 2012	6.584	6.844	6.538	6.816	6,869	+0.22(+3.38%)
Jun 26, 2012	6.760	6.769	6.593	6.593	2,857	-0.22(-3.27%)
Jun 25, 2012	6.862	6.946	6.760	6.816	1,972	-0.20(-2.91%)
Jun 22, 2012	6.760	7.020	6.760	7.020	55,168	+0.46(+6.96%)
Jun 21, 2012	6.547	6.563	6.547	6.563	496	+0.02(+0.25%)
Jun 20, 2012	6.547	6.806	6.538	6.547	2,480	-0.02(-0.28%)
Jun 19, 2012	6.565	6.565	6.565	6.565	327	+0.01(+0.14%)
Jun 18, 2012	6.816	6.816	6.556	6.556	2,693	-0.26(-3.81%)
Jun 15, 2012	6.677	6.816	6.677	6.816	3,504	+0.04(+0.55%)
Jun 14, 2012	6.779	6.779	6.779	6.779	335	+0.17(+2.52%)
Jun 12, 2012	6.677	6.612	6.612	6.612	3,127	-0.11(-1.71%)
Jun 11, 2012	6.816	6.816	6.630	6.727	99,119	-0.08(-1.16%)
Jun 08, 2012	6.677	6.806	6.630	6.806	6,793	+0.26(+3.95%)
Jun 07, 2012	6.760	6.760	6.547	6.547	510	-0.23(-3.42%)
Jun 06, 2012	6.779	6.779	6.779	6.779	194	-0.04(-0.54%)
Jun 05, 2012	6.723	6.816	6.714	6.816	2,588	+0.13(+1.94%)
Jun 04, 2012	6.668	6.686	6.640	6.686	27,864	-0.04(-0.55%)
Jun 01, 2012	6.677	6.723	6.640	6.723	2,598	-0.03(-0.41%)
May 31, 2012	6.844	6.844	6.751	6.751	387	-0.09(-1.35%)
May 30, 2012	6.649	6.844	6.649	6.844	1,497	+0.05(+0.68%)
May 29, 2012	6.640	6.816	6.640	6.797	77,951	+0.03(+0.41%)
May 25, 2012	6.732	6.769	6.732	6.769	4,322	+0.03(+0.41%)
May 23, 2012	6.584	6.742	6.742	6.742	5,931	+0.20(+3.12%)
May 22, 2012	6.769	6.769	6.538	6.538	2,178	-0.06(-0.84%)
May 21, 2012	6.779	6.862	6.538	6.593	53,405	+0.32(+5.02%)
May 18, 2012	6.584	6.584	5.796	6.278	12,068	-0.29(-4.38%)
May 17, 2012	6.556	6.565	6.554	6.565	644	+0.01(+0.13%)
May 16, 2012	6.732	6.732	6.557	6.557	224	-0.26(-3.80%)
May 15, 2012	6.825	6.834	6.816	6.816	431	-0.04(-0.54%)
May 14, 2012	6.677	6.853	6.547	6.853	7,294	+0.14(+2.07%)
May 11, 2012	6.630	6.718	6.630	6.714	12,509	+0.08(+1.26%)
May 10, 2012	6.630	6.630	6.630	6.630	477	-0.02(-0.28%)
May 09, 2012	6.630	6.649	6.630	6.649	582	+0.06(+0.99%)
May 08, 2012	6.630	6.630	6.584	6.584	1,793	+0.00(+0.00%)
May 07, 2012	6.593	6.826	6.584	6.584	110,702	-0.14(-2.07%)
May 04, 2012	6.584	6.862	6.584	6.723	890	+0.07(+1.12%)
May 03, 2012	6.584	6.649	6.584	6.649	2,264	+0.06(+0.84%)
May 02, 2012	6.584	6.593	6.584	6.593	1,186	+0.00(+0.00%)
May 01, 2012	6.630	6.686	6.593	6.593	970	-0.16(-2.34%)
Apr 30, 2012	6.584	6.816	6.575	6.751	55,974	+0.11(+1.68%)
Apr 27, 2012	6.612	6.677	6.612	6.640	11,651	-0.13(-1.92%)
Apr 26, 2012	6.584	6.769	6.565	6.769	862	+0.09(+1.39%)
Apr 25, 2012	6.862	6.862	6.667	6.677	7,384	-0.17(-2.44%)
Apr 24, 2012	6.779	6.853	6.649	6.844	73,867	-0.03(-0.40%)
Apr 23, 2012	6.723	6.871	6.723	6.871	4,070	+0.15(+2.21%)
Apr 20, 2012	6.903	6.903	6.723	6.723	647	+0.00(+0.00%)
Apr 19, 2012	6.742	6.742	6.723	6.723	826	-0.20(-2.95%)
Apr 18, 2012	6.918	6.927	6.918	6.927	442	-0.02(-0.27%)
Apr 17, 2012	6.723	6.946	6.723	6.946	1,853	+0.03(+0.40%)
Apr 16, 2012	6.918	6.918	6.918	6.918	107	+0.19(+2.75%)
Apr 13, 2012	6.547	6.732	6.547	6.732	5,456	+0.14(+2.11%)
Apr 12, 2012	6.612	6.779	6.568	6.593	975	-0.03(-0.42%)
Apr 11, 2012	6.621	6.705	6.612	6.621	3,127	+0.02(+0.28%)
Apr 10, 2012	6.603	6.603	6.603	6.603	107	+0.00(+0.00%)
Apr 09, 2012	6.630	6.630	6.584	6.603	1,635	-0.01(-0.21%)
Apr 05, 2012	6.575	6.621	6.547	6.616	1,457	+0.05(+0.78%)
Apr 04, 2012	6.640	6.657	6.491	6.565	8,511	-0.00(-0.07%)
Apr 03, 2012	7.001	7.187	6.538	6.570	9,074	-0.46(-6.53%)
Apr 02, 2012	7.215	7.701	6.914	7.029	12,091	-0.30(-4.05%)
Mar 30, 2012	6.603	7.326	6.603	7.326	19,786	+0.67(+10.05%)
Mar 29, 2012	6.667	6.751	6.556	6.657	3,928	-0.03(-0.43%)
Mar 28, 2012	6.723	6.955	6.686	6.686	2,010	-0.05(-0.77%)
Mar 27, 2012	6.677	6.738	6.677	6.738	2,012	+0.02(+0.25%)
Mar 26, 2012	6.946	6.955	6.647	6.721	3,180	-0.16(-2.32%)
Mar 23, 2012	6.677	6.955	6.630	6.881	16,986	+0.27(+4.07%)
Mar 22, 2012	6.788	6.788	6.584	6.612	3,574	-0.23(-3.39%)
Mar 21, 2012	6.844	6.847	6.844	6.844	759	+0.04(+0.54%)
Mar 20, 2012	6.807	6.807	6.788	6.807	1,295	-0.02(-0.27%)
Mar 19, 2012	6.723	6.871	6.723	6.825	1,401	-0.05(-0.67%)
Mar 16, 2012	6.825	6.909	6.640	6.871	8,826	+0.10(+1.51%)
Mar 15, 2012	6.769	6.779	6.751	6.769	3,342	+0.00(+0.00%)
Mar 14, 2012	6.612	6.862	6.603	6.769	4,070	+0.17(+2.53%)
Mar 13, 2012	6.695	6.816	6.603	6.603	88,295	-0.09(-1.32%)
Mar 12, 2012	6.788	6.853	6.548	6.691	9,171	-0.13(-1.97%)
Mar 09, 2012	6.760	6.927	6.504	6.825	3,477	+0.04(+0.55%)
Mar 08, 2012	6.575	6.788	6.556	6.788	31,170	+0.30(+4.57%)
Mar 07, 2012	6.306	6.538	6.213	6.491	18,306	+0.13(+2.04%)
Mar 06, 2012	6.259	6.519	6.176	6.361	4,240	+0.19(+3.00%)
Mar 05, 2012	6.500	6.500	6.130	6.176	8,020	-0.31(-4.72%)
Mar 02, 2012	6.436	6.491	6.214	6.482	4,417	+0.08(+1.30%)
Mar 01, 2012	6.204	6.491	6.167	6.398	26,522	+0.15(+2.37%)
Feb 29, 2012	6.417	6.417	6.157	6.250	11,691	-0.15(-2.32%)
Feb 28, 2012	6.028	6.482	6.028	6.398	3,342	+0.09(+1.47%)
Feb 27, 2012	6.343	6.491	6.213	6.306	25,238	+0.01(+0.15%)
Feb 24, 2012	6.398	6.398	6.074	6.296	33,060	-0.07(-1.06%)
Feb 23, 2012	6.361	6.425	6.315	6.364	3,304	-0.08(-1.26%)
Feb 22, 2012	6.287	6.491	6.287	6.445	20,714	+0.09(+1.46%)
Feb 21, 2012	6.408	6.408	6.241	6.352	36,235	-0.09(-1.44%)
Feb 17, 2012	5.963	6.524	5.879	6.445	18,207	+0.42(+6.92%)
Feb 16, 2012	5.944	6.259	5.916	6.028	10,783	+0.07(+1.25%)
Feb 15, 2012	5.796	6.018	5.703	5.953	9,657	+0.14(+2.39%)
Feb 14, 2012	5.684	5.907	5.684	5.814	4,205	+0.06(+1.13%)
Feb 13, 2012	5.805	5.805	5.592	5.749	3,455	-0.09(-1.59%)
Feb 10, 2012	5.712	5.888	5.712	5.842	5,176	+0.17(+2.94%)
Feb 09, 2012	5.657	5.768	5.657	5.675	5,868	+0.02(+0.33%)
Feb 08, 2012	5.981	5.981	5.573	5.657	4,359	+0.06(+1.11%)
Feb 07, 2012	5.666	5.666	5.573	5.595	2,111	+0.14(+2.60%)
Feb 06, 2012	5.453	5.453	5.453	5.453	352	-0.19(-3.45%)
Feb 03, 2012	5.536	5.647	5.443	5.647	12,639	+0.17(+3.05%)
Feb 02, 2012	5.601	5.620	5.480	5.480	1,152	+0.08(+1.55%)

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.