Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	6.264	6.264	6.264	6.264	4,788	+0.00(+0.00%)
Nov 29, 2012	6.181	6.264	6.181	6.264	3,058	+0.00(+0.00%)
Nov 28, 2012	6.181	6.264	6.181	6.264	3,772	+0.17(+2.74%)
Nov 27, 2012	6.097	6.097	6.097	6.097	359	+0.04(+0.69%)
Nov 26, 2012	6.081	6.081	6.056	6.056	1,795	+0.03(+0.42%)
Nov 23, 2012	6.031	6.031	6.031	6.031	359	-0.03(-0.41%)
Nov 21, 2012	6.039	6.056	6.031	6.056	3,232	-0.04(-0.69%)
Nov 20, 2012	6.097	6.097	6.097	6.097	359	+0.08(+1.39%)
Nov 19, 2012	6.014	6.031	6.014	6.014	4,019	+0.00(+0.00%)
Nov 16, 2012	6.014	6.014	6.014	6.014	915	+0.00(+0.00%)
Nov 15, 2012	6.039	6.039	6.014	6.014	4,968	-0.21(-3.36%)
Nov 08, 2012	6.340	6.223	6.223	6.223	1,676	-0.12(-1.84%)
Nov 07, 2012	6.264	6.340	6.264	6.340	3,778	-0.05(-0.78%)
Nov 04, 2012		6.390	6.390	6.390	0	+0.00(+0.00%)
Nov 02, 2012	6.498	6.540	6.264	6.390	4,997	+0.00(+0.00%)
Nov 01, 2012	6.390	6.390	6.390	6.390	3,831	-0.01(-0.13%)
Oct 31, 2012	6.398	6.398	6.398	6.398	359	+0.13(+2.00%)
Oct 26, 2012	6.264	6.273	6.273	6.273	3,711	-0.11(-1.70%)
Oct 22, 2012	6.323	6.381	6.381	6.381	478	-0.07(-1.04%)
Oct 18, 2012	6.448	6.448	6.448	6.448	0	+0.09(+1.45%)
Oct 15, 2012	6.423	6.356	6.356	6.356	478	+0.07(+1.06%)
Oct 12, 2012	6.139	6.290	6.139	6.290	658	+0.08(+1.27%)
Oct 11, 2012	6.181	6.210	6.181	6.210	478	-0.16(-2.55%)
Oct 10, 2012	6.432	6.432	6.365	6.373	1,970	+0.03(+0.39%)
Oct 09, 2012	6.264	6.442	6.256	6.348	1,915	+0.36(+6.00%)
Oct 08, 2012	5.930	6.473	5.930	5.989	2,336	-0.43(-6.76%)
Oct 05, 2012	6.423	6.423	6.423	6.423	598	+0.03(+0.52%)
Oct 04, 2012	5.738	6.473	5.738	6.390	1,447	-0.03(-0.39%)
Oct 03, 2012	6.615	6.615	5.972	6.415	1,048	-0.38(-5.53%)
Oct 02, 2012	6.264	6.807	5.989	6.791	23,192	+1.15(+20.44%)
Oct 01, 2012	5.847	6.256	5.638	5.638	1,858	-0.62(-9.88%)
Sep 28, 2012	5.037	6.256	5.037	6.256	1,436	+0.18(+3.02%)
Sep 27, 2012	6.072	6.097	6.072	6.072	1,345	+0.02(+0.28%)
Sep 26, 2012	5.997	6.891	4.193	6.056	31,839	-0.19(-3.07%)
Sep 21, 2012	6.022	6.248	6.248	6.248	838	+0.23(+3.74%)
Sep 19, 2012	6.031	6.022	6.022	6.022	1,556	-0.06(-0.96%)
Sep 18, 2012	5.989	6.097	5.930	6.081	9,243	+0.07(+1.11%)
Sep 17, 2012	6.014	6.014	6.014	6.014	122	-0.01(-0.20%)
Sep 14, 2012	6.031	6.031	6.022	6.026	4,571	-0.11(-1.84%)
Sep 07, 2012	6.122	6.139	6.139	6.139	1,316	+0.07(+1.10%)
Sep 06, 2012	6.097	6.097	6.056	6.072	3,831	-0.03(-0.41%)
Sep 05, 2012	6.056	6.097	6.022	6.097	3,471	+0.00(+0.00%)
Sep 04, 2012	6.097	6.097	6.097	6.097	359	+0.08(+1.39%)
Aug 30, 2012	6.014	6.014	6.014	6.014	0	+0.04(+0.70%)
Aug 29, 2012	6.014	6.064	5.972	5.972	1,915	-0.08(-1.38%)
Aug 27, 2012	6.047	6.056	6.022	6.056	3,102	+0.15(+2.55%)
Aug 23, 2012	5.905	5.905	5.905	5.905	359	-0.13(-2.21%)
Aug 17, 2012	5.889	6.039	6.039	6.039	3,471	+0.28(+4.78%)
Aug 16, 2012	5.763	5.763	5.763	5.763	226	-0.08(-1.43%)
Aug 15, 2012	5.847	5.847	5.847	5.847	429	-0.07(-1.13%)
Aug 09, 2012	5.914	5.914	5.914	5.914	119	-0.02(-0.28%)
Aug 08, 2012	5.905	5.930	5.905	5.930	690	+0.10(+1.72%)
Aug 07, 2012	5.880	5.880	5.830	5.830	284	-0.03(-0.43%)
Aug 06, 2012	5.663	5.855	5.554	5.855	2,214	+0.13(+2.34%)
Aug 03, 2012	5.722	5.722	5.722	5.722	119	+0.79(+16.10%)
Aug 02, 2012	5.596	6.306	4.928	4.928	4,982	-0.76(-13.36%)
Jul 30, 2012	6.014	5.688	5.688	5.688	2,514	-0.28(-4.76%)
Jul 26, 2012	6.089	5.972	5.972	5.972	239	-0.08(-1.38%)
Jul 25, 2012	5.955	6.056	5.955	6.056	2,557	+0.00(+0.00%)
Jul 23, 2012	6.014	6.056	6.056	6.056	239	+0.00(+0.00%)
Jul 20, 2012	6.014	6.056	5.930	6.056	1,795	+0.00(+0.00%)
Jul 14, 2012		6.056	6.056	6.056	0	+0.00(+0.00%)
Jul 13, 2012	6.047	6.056	6.047	6.056	3,907	+0.04(+0.69%)
Jul 12, 2012	5.939	6.014	5.939	6.014	598	-0.03(-0.55%)
Jul 10, 2012	6.047	6.047	6.047	6.047	0	-0.18(-2.82%)
Jul 09, 2012	6.223	6.223	6.223	6.223	598	-0.03(-0.53%)
Jul 06, 2012	6.298	6.298	6.206	6.256	838	-0.09(-1.45%)
Jul 05, 2012	6.348	6.348	6.348	6.348	2,213	+0.00(+0.00%)
Jul 03, 2012	6.064	6.390	6.064	6.348	11,548	+0.26(+4.25%)
Jul 02, 2012	5.805	6.181	5.805	6.089	1,436	+0.28(+4.74%)
Jun 29, 2012	5.813	5.813	5.813	5.813	354	-0.12(-1.97%)
Jun 25, 2012	5.847	5.930	5.930	5.930	13,887	+0.09(+1.57%)
Jun 22, 2012	5.838	5.838	5.838	5.838	239	+0.28(+4.96%)
Jun 21, 2012	5.596	5.630	5.513	5.563	4,955	-0.03(-0.60%)
Jun 20, 2012	5.638	5.638	5.596	5.596	2,155	+0.04(+0.75%)
Jun 19, 2012	5.554	5.554	5.554	5.554	359	-0.01(-0.15%)
Jun 18, 2012	5.563	5.563	5.563	5.563	359	+0.05(+0.91%)
Jun 15, 2012	5.855	5.855	5.513	5.513	3,546	-0.42(-7.04%)
Jun 14, 2012	5.922	5.969	5.154	5.930	7,853	-0.11(-1.80%)
Jun 11, 2012	6.039	6.039	6.039	6.039	359	+0.02(+0.28%)
Jun 07, 2012	6.022	6.022	6.022	6.022	0	-0.02(-0.28%)
Jun 06, 2012	5.964	6.039	5.964	6.039	7,134	+0.14(+2.41%)
Jun 05, 2012	5.897	5.897	5.897	5.897	359	-0.01(-0.14%)
Jun 04, 2012	5.906	5.906	5.905	5.905	1,077	-0.08(-1.26%)
Jun 01, 2012	6.122	6.231	5.947	5.980	1,996	-0.21(-3.37%)
May 31, 2012	6.156	6.189	6.156	6.189	1,676	+0.13(+2.21%)
May 30, 2012	6.056	6.056	6.056	6.056	2,474	-0.13(-2.16%)
May 29, 2012	6.189	6.189	6.189	6.189	239	+0.10(+1.66%)
May 25, 2012	6.189	6.189	6.031	6.088	15,107	-0.53(-8.06%)
May 24, 2012	6.181	6.622	6.181	6.622	2,155	+0.36(+5.71%)
May 23, 2012	6.148	6.264	6.148	6.264	8,266	+0.11(+1.76%)
May 22, 2012	6.131	6.156	5.763	6.156	7,662	-0.01(-0.14%)
May 18, 2012	6.131	6.164	6.164	6.164	1,077	+0.00(+0.00%)
May 11, 2012	6.164	6.164	6.164	6.164	119	+0.04(+0.68%)
May 10, 2012	6.122	6.122	6.122	6.122	119	-0.05(-0.81%)
May 09, 2012	6.164	6.173	5.989	6.173	1,795	+0.06(+0.96%)
May 07, 2012	6.114	6.114	6.114	6.114	0	-0.01(-0.14%)
May 04, 2012	6.106	6.122	6.106	6.122	4,512	+0.06(+0.96%)
May 03, 2012	6.064	6.064	6.047	6.064	3,831	-0.01(-0.14%)
May 02, 2012	6.072	6.072	6.072	6.072	359	-0.05(-0.82%)
Apr 30, 2012	6.122	6.122	6.122	6.122	359	+0.08(+1.38%)
Apr 25, 2012	6.206	6.039	6.039	6.039	2,155	-0.02(-0.28%)
Apr 24, 2012	6.056	6.056	6.056	6.056	12,121	-0.08(-1.36%)
Apr 23, 2012	5.939	6.139	5.838	6.139	1,197	+0.28(+4.85%)
Apr 20, 2012	5.855	5.855	5.855	5.855	1,795	-0.15(-2.50%)
Apr 18, 2012	6.006	6.006	6.006	6.006	2,394	-0.01(-0.14%)
Apr 17, 2012	6.014	6.014	6.014	6.014	119	+0.03(+0.42%)
Apr 12, 2012	6.089	5.989	5.989	5.989	359	-0.21(-3.37%)
Apr 10, 2012	5.763	6.198	6.198	6.198	478	+0.25(+4.21%)
Apr 09, 2012	5.705	6.072	5.705	5.947	4,214	+0.06(+0.99%)
Apr 05, 2012	5.889	5.889	5.872	5.889	5,746	+0.03(+0.43%)
Apr 04, 2012	5.847	5.864	5.696	5.864	2,155	+0.02(+0.29%)
Apr 03, 2012	5.847	5.847	5.847	5.847	119	+0.12(+2.04%)
Apr 02, 2012	5.738	5.847	5.730	5.730	1,436	-0.44(-7.17%)
Mar 28, 2012	6.173	6.173	6.173	6.173	0	+0.56(+9.97%)
Mar 26, 2012	5.613	5.613	5.613	5.613	6,465	-0.32(-5.35%)
Mar 22, 2012	5.680	5.930	5.930	5.930	2,514	+0.29(+5.19%)
Mar 21, 2012	5.513	5.638	5.513	5.638	10,448	+0.18(+3.37%)
Mar 19, 2012	5.696	5.454	5.454	5.454	838	-0.10(-1.80%)
Mar 16, 2012	5.554	5.722	5.554	5.554	3,701	-0.17(-2.92%)
Mar 14, 2012	5.563	5.722	5.722	5.722	5,507	+0.01(+0.16%)
Mar 13, 2012	5.722	5.722	5.596	5.712	1,889	-0.02(-0.31%)
Mar 12, 2012	5.730	5.730	5.730	5.730	891	+0.08(+1.48%)
Mar 08, 2012	5.696	5.646	5.646	5.646	2,514	+0.01(+0.15%)
Mar 07, 2012	5.722	5.763	5.630	5.638	9,577	-0.04(-0.74%)
Mar 06, 2012	5.722	5.755	5.680	5.680	1,436	-0.09(-1.52%)
Mar 05, 2012	5.722	5.797	5.722	5.767	1,556	-0.04(-0.65%)
Mar 02, 2012	5.763	5.805	5.722	5.805	2,632	+0.16(+2.81%)
Feb 29, 2012	5.646	5.646	5.646	5.646	0	+0.03(+0.45%)
Feb 28, 2012	6.148	6.173	5.613	5.621	5,528	-0.50(-8.19%)
Feb 27, 2012	6.131	6.131	6.122	6.122	838	-0.18(-2.79%)
Feb 24, 2012	6.290	6.298	6.290	6.298	598	+0.03(+0.53%)
Feb 23, 2012	6.440	6.498	6.248	6.264	12,805	-0.20(-3.10%)
Feb 22, 2012	6.465	6.523	6.465	6.465	1,939	+0.00(+0.00%)
Feb 21, 2012	6.665	6.665	6.390	6.465	3,592	-0.31(-4.56%)
Feb 17, 2012	5.855	6.849	5.809	6.774	21,430	+1.03(+17.88%)
Feb 15, 2012	5.930	5.747	5.747	5.747	359	+0.00(+0.00%)
Feb 14, 2012	5.646	5.889	5.646	5.747	4,908	+0.11(+1.93%)
Feb 13, 2012	5.813	5.813	5.638	5.638	657	-0.17(-2.88%)
Feb 10, 2012	5.805	5.805	5.805	5.805	52,438	-0.17(-2.80%)
Feb 09, 2012	5.972	5.972	5.972	5.972	119	+0.25(+4.38%)
Feb 08, 2012	5.738	5.738	5.722	5.722	4,549	+0.05(+0.88%)
Feb 07, 2012	5.671	5.671	5.671	5.671	20,726	-0.17(-2.86%)
Feb 02, 2012	5.671	5.838	5.838	5.838	598	+0.18(+3.25%)
Feb 01, 2012	5.847	5.847	5.440	5.655	2,813	-0.13(-2.17%)
Jan 31, 2012	5.847	5.847	5.780	5.780	718	-0.07(-1.14%)
Jan 30, 2012	5.763	5.847	5.722	5.847	2,394	+0.18(+3.24%)
Jan 27, 2012	5.847	5.847	5.663	5.663	23,950	-0.18(-3.14%)
Jan 26, 2012	5.788	5.847	5.788	5.847	1,795	+0.05(+0.86%)
Jan 25, 2012	5.471	5.972	5.471	5.797	5,192	+0.24(+4.36%)
Jan 24, 2012	5.262	5.554	5.262	5.554	2,035	+0.48(+9.55%)
Jan 23, 2012	5.379	5.847	5.070	5.070	4,301	-0.57(-10.07%)
Jan 20, 2012	5.730	5.763	4.928	5.638	4,669	-0.13(-2.17%)
Jan 17, 2012	5.605	5.763	5.763	5.763	1,197	+0.14(+2.53%)
Jan 13, 2012	5.605	5.621	5.504	5.621	4,908	-0.01(-0.15%)
Jan 12, 2012	5.613	5.630	5.479	5.630	9,458	+0.03(+0.60%)
Jan 11, 2012	5.605	5.605	5.529	5.596	1,915	+0.08(+1.36%)
Jan 10, 2012	5.429	5.613	5.287	5.521	12,264	+0.63(+12.99%)
Jan 09, 2012	5.028	5.028	4.886	4.886	1,077	-0.12(-2.34%)
Jan 06, 2012	5.170	5.170	4.845	5.003	2,460	+0.16(+3.28%)
Jan 05, 2012	5.571	5.571	4.844	4.845	19,972	-0.79(-14.07%)
Dec 30, 2011	5.563	5.638	5.638	5.638	1,915	+0.09(+1.66%)
Dec 29, 2011	5.563	5.573	5.546	5.546	4,992	-0.01(-0.15%)
Dec 28, 2011	5.546	5.580	5.546	5.554	5,689	+0.00(+0.00%)
Dec 27, 2011	5.558	5.594	5.546	5.554	1,676	+0.03(+0.61%)
Dec 23, 2011	5.571	5.638	5.245	5.521	13,408	-0.01(-0.15%)
Dec 20, 2011	5.529	5.529	5.529	5.529	0	-0.22(-3.78%)
Dec 19, 2011	5.864	5.864	5.747	5.747	595	-0.09(-1.57%)
Dec 16, 2011	5.638	5.972	5.638	5.838	1,083	+0.34(+6.23%)
Dec 14, 2011	5.496	5.496	5.496	5.496	0	+0.25(+4.68%)
Dec 13, 2011	5.496	5.513	5.187	5.250	2,035	-0.22(-4.03%)
Dec 12, 2011	5.471	5.471	5.471	5.471	207	-0.16(-2.82%)
Dec 07, 2011	5.630	5.630	5.630	5.630	239	+0.14(+2.59%)
Dec 06, 2011	5.488	5.488	5.488	5.488	714	+0.06(+1.08%)

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.