Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011		5.970	5.970	5.970	0	-0.01(-0.17%)
Jun 29, 2011	5.880	5.980	5.880	5.980	2,300	-0.03(-0.50%)
Jun 28, 2011	6.010	6.010	6.010	6.010	519	-0.05(-0.83%)
Jun 27, 2011	6.060	6.060	6.060	6.060	500	-0.09(-1.46%)
Jun 23, 2011		6.150	6.150	6.150	0	-0.09(-1.44%)
Jun 22, 2011	6.240	6.240	6.240	6.240	258	+0.03(+0.48%)
Jun 21, 2011	6.210	6.210	6.210	6.210	235	-0.05(-0.80%)
Jun 20, 2011	6.260	6.260	6.070	6.260	2,751	+0.08(+1.29%)
Jun 16, 2011		6.180	6.180	6.180	0	+0.17(+2.83%)
Jun 15, 2011	6.010	6.010	6.010	6.010	800	-0.01(-0.17%)
Jun 13, 2011		6.020	6.020	6.020	0	+0.06(+1.01%)
Jun 10, 2011	5.970	5.970	5.960	5.960	1,063	-0.05(-0.83%)
Jun 08, 2011		6.010	6.010	6.010	0	-0.17(-2.75%)
Jun 07, 2011	6.180	6.180	6.180	6.180	1,765	+0.19(+3.17%)
Jun 06, 2011	6.150	6.150	5.990	5.990	1,087	-0.16(-2.60%)
Jun 03, 2011	6.150	6.150	6.150	6.150	165	-0.02(-0.32%)
May 24, 2011	6.170	6.170	6.170	6.170	212	-0.10(-1.59%)
May 23, 2011	6.150	6.270	6.150	6.270	843	-0.03(-0.48%)
May 19, 2011	6.300	6.300	6.300	6.300	0	+0.00(+0.00%)
May 18, 2011	6.300	6.300	6.300	6.300	537	-0.12(-1.87%)
May 16, 2011		6.420	6.420	6.420	0	-0.04(-0.62%)
May 12, 2011	6.460	6.460	6.460	6.460	0	+0.02(+0.31%)
May 11, 2011	6.440	6.440	6.440	6.440	1,301	-0.13(-1.98%)
May 10, 2011	6.690	6.690	6.570	6.570	873	-0.12(-1.79%)
May 06, 2011		6.690	6.690	6.690	0	+0.23(+3.56%)
May 05, 2011	6.460	6.460	6.460	6.460	126	-0.07(-1.07%)
May 04, 2011	6.530	6.530	6.530	6.530	300	-0.28(-4.11%)
May 03, 2011	6.810	6.810	6.810	6.810	609	-0.08(-1.16%)
May 02, 2011	6.890	6.890	6.890	6.890	1,813	+0.10(+1.47%)
Apr 28, 2011	6.790	6.790	6.790	6.790	0	-0.16(-2.30%)
Apr 27, 2011	6.950	6.950	6.950	6.950	500	-0.20(-2.80%)
Apr 26, 2011	7.020	7.150	7.020	7.150	469	+0.20(+2.88%)
Apr 25, 2011	6.950	6.950	6.950	6.950	106	+0.04(+0.58%)
Apr 18, 2011	6.910	6.910	6.910	6.910	0	-0.15(-2.12%)
Apr 15, 2011	7.060	7.060	7.060	7.060	320	+0.09(+1.29%)
Apr 14, 2011	6.970	6.970	6.970	6.970	122	+0.13(+1.90%)
Apr 13, 2011	6.960	6.960	6.840	6.840	640	+0.06(+0.88%)
Apr 12, 2011	6.780	6.780	6.780	6.780	230	-0.09(-1.31%)
Apr 11, 2011	7.000	7.000	6.870	6.870	1,896	-0.11(-1.58%)
Apr 06, 2011	6.980	6.980	6.980	6.980	0	+0.02(+0.29%)
Apr 01, 2011	6.960	6.960	6.960	6.960	0	+0.01(+0.14%)
Mar 31, 2011	6.870	6.950	6.810	6.950	7,487	+0.21(+3.12%)
Mar 30, 2011	6.740	6.740	6.740	6.740	2,564	+0.49(+7.84%)
Mar 29, 2011	6.250	6.250	6.250	6.250	486	+0.01(+0.16%)
Mar 28, 2011	6.230	6.300	6.230	6.240	2,753	+0.10(+1.63%)
Mar 25, 2011	6.140	6.140	6.140	6.140	2,000	-0.14(-2.23%)
Mar 24, 2011	6.250	6.280	6.250	6.280	1,519	+0.00(+0.00%)
Mar 23, 2011	6.280	6.280	6.280	6.280	500	+0.06(+0.96%)
Mar 22, 2011	6.220	6.220	6.220	6.220	242	-0.19(-2.96%)
Mar 21, 2011	6.410	6.410	6.410	6.410	1,780	+0.32(+5.25%)
Mar 18, 2011	6.110	6.110	6.090	6.090	1,530	-0.11(-1.77%)
Mar 17, 2011	6.200	6.200	6.200	6.200	400	+0.00(+0.00%)
Mar 16, 2011	6.230	6.230	6.200	6.200	1,333	-0.50(-7.46%)
Mar 11, 2011	6.700	6.700	6.700	6.700	0	-0.01(-0.15%)
Mar 10, 2011	6.740	6.890	6.710	6.710	2,509	+0.09(+1.36%)
Mar 09, 2011	6.620	6.650	6.620	6.620	4,329	+0.27(+4.25%)
Mar 08, 2011	6.350	6.350	6.350	6.350	117	+0.10(+1.60%)
Mar 07, 2011	6.310	6.310	6.250	6.250	8,000	-0.05(-0.79%)
Mar 04, 2011	6.250	6.300	6.250	6.300	459	-0.37(-5.55%)
Mar 02, 2011	6.670	6.670	6.670	6.670	0	+0.37(+5.87%)
Feb 28, 2011		6.300	6.300	6.300	0	+0.00(+0.00%)
Feb 25, 2011	6.300	6.300	6.300	6.300	1,145	-0.04(-0.63%)
Feb 24, 2011	6.340	6.340	6.340	6.340	100	+0.01(+0.16%)
Feb 23, 2011	6.190	6.330	6.190	6.330	3,828	+0.04(+0.64%)
Feb 22, 2011	6.360	6.360	6.290	6.290	1,443	-0.13(-2.02%)
Feb 18, 2011	6.450	6.590	6.420	6.420	2,250	+0.08(+1.26%)
Feb 17, 2011	6.330	6.340	6.330	6.340	1,466	+0.00(+0.00%)
Feb 16, 2011	6.340	6.340	6.340	6.340	320	-0.23(-3.50%)
Feb 15, 2011	6.570	6.570	6.570	6.570	722	+0.42(+6.83%)
Feb 11, 2011		6.150	6.150	6.150	0	-0.24(-3.76%)
Feb 07, 2011		6.390	6.390	6.390	0	+0.06(+0.95%)
Feb 04, 2011	6.190	6.370	6.190	6.330	4,230	+0.19(+3.09%)
Feb 01, 2011		6.140	6.140	6.140	0	-0.11(-1.76%)
Jan 31, 2011	6.250	6.250	6.250	6.250	1,272	+0.19(+3.14%)
Jan 28, 2011	6.060	6.060	6.060	6.060	1,100	-0.18(-2.88%)
Jan 27, 2011	6.070	6.240	6.070	6.240	4,164	+0.28(+4.70%)
Jan 26, 2011	5.960	5.960	5.960	5.960	1,220	-0.15(-2.45%)
Jan 25, 2011	6.010	6.110	6.010	6.110	1,321	-0.01(-0.16%)
Jan 24, 2011	6.300	6.300	6.120	6.120	1,321	-0.27(-4.23%)
Jan 21, 2011	6.390	6.390	6.390	6.390	928	-0.26(-3.91%)
Jan 20, 2011	6.650	6.650	6.650	6.650	210	+0.21(+3.26%)
Jan 18, 2011		6.440	6.440	6.440	0	+0.04(+0.63%)
Jan 14, 2011	6.360	6.400	6.360	6.400	3,000	-0.34(-5.04%)
Jan 13, 2011	6.740	6.740	6.740	6.740	700	-0.07(-1.03%)
Jan 12, 2011	6.980	6.980	6.810	6.810	1,206	+0.16(+2.41%)
Jan 11, 2011	6.830	6.840	6.650	6.650	10,904	-0.19(-2.78%)
Jan 10, 2011	6.890	6.890	6.840	6.840	6,100	-0.23(-3.25%)
Jan 07, 2011	6.990	7.070	6.990	7.070	9,500	-0.05(-0.70%)
Jan 06, 2011	7.130	7.130	7.120	7.120	5,829	+0.22(+3.19%)
Jan 05, 2011	6.850	6.930	6.850	6.900	5,121	+0.40(+6.15%)
Jan 04, 2011	6.510	6.510	6.500	6.500	2,750	-0.06(-0.91%)
Jan 03, 2011	6.560	6.560	6.560	6.560	471	+0.13(+2.02%)
Dec 31, 2010	6.430	6.430	6.430	6.430	365	-0.12(-1.83%)
Dec 30, 2010	6.550	6.550	6.550	6.550	475	+0.11(+1.71%)
Dec 29, 2010	6.440	6.440	6.440	6.440	1,000	-0.09(-1.38%)
Dec 27, 2010		6.530	6.530	6.530	0	-0.33(-4.81%)
Dec 23, 2010	6.700	6.860	6.700	6.860	1,131	+0.20(+3.00%)
Dec 22, 2010	6.660	6.660	6.660	6.660	370	+0.31(+4.88%)
Dec 20, 2010		6.350	6.350	6.350	0	-0.22(-3.35%)
Dec 17, 2010	6.410	6.570	6.410	6.570	9,419	+0.17(+2.66%)
Dec 16, 2010	6.400	6.400	6.400	6.400	1,367	-0.03(-0.47%)
Dec 15, 2010	6.430	6.430	6.430	6.430	3,600	-0.27(-4.03%)
Dec 14, 2010	6.630	6.700	6.630	6.700	2,618	+0.45(+7.20%)
Dec 13, 2010	6.240	6.380	6.240	6.250	5,700	+0.13(+2.12%)
Dec 10, 2010	6.120	6.120	6.120	6.120	100	+0.26(+4.44%)
Dec 07, 2010		5.860	5.860	5.860	0	-0.15(-2.50%)
Dec 06, 2010	6.010	6.010	6.010	6.010	200	+0.25(+4.34%)
Dec 03, 2010	5.680	5.760	5.680	5.760	4,730	+0.26(+4.73%)
Dec 02, 2010	5.500	5.500	5.500	5.500	312	+0.07(+1.29%)
Dec 01, 2010	5.570	5.570	5.430	5.430	1,059	+0.11(+2.07%)
Nov 30, 2010	5.400	5.450	5.320	5.320	5,859	+0.14(+2.70%)
Nov 29, 2010	5.180	5.180	5.180	5.180	1,500	+0.23(+4.65%)
Nov 24, 2010	4.950	4.950	4.950	4.950	0	-0.09(-1.79%)
Nov 22, 2010	5.040	5.040	5.040	5.040	0	+0.03(+0.60%)
Nov 19, 2010	5.130	5.130	5.010	5.010	3,354	-0.03(-0.60%)
Nov 18, 2010	5.040	5.040	5.040	5.040	403	+0.15(+3.07%)
Nov 17, 2010	4.880	5.040	4.880	4.890	4,255	-0.08(-1.61%)
Nov 16, 2010	4.970	4.970	4.970	4.970	301	-0.57(-10.29%)
Nov 11, 2010	5.540	5.540	5.540	5.540	0	+0.21(+3.94%)
Nov 10, 2010	5.440	5.460	5.330	5.330	1,134	-0.36(-6.33%)
Nov 09, 2010	5.690	5.690	5.690	5.690	300	+0.19(+3.45%)
Nov 08, 2010	5.500	5.500	5.500	5.500	778	-0.16(-2.83%)
Nov 05, 2010	5.660	5.660	5.660	5.660	706	+0.09(+1.62%)
Nov 04, 2010	5.710	5.710	5.570	5.570	1,924	+0.43(+8.37%)
Nov 03, 2010	5.140	5.140	5.140	5.140	537	-0.03(-0.58%)
Nov 02, 2010	5.170	5.170	5.170	5.170	352	+0.07(+1.37%)
Nov 01, 2010	5.100	5.100	5.100	5.100	429	+0.00(+0.00%)
Oct 29, 2010	5.100	5.100	5.100	5.100	400	-0.01(-0.20%)
Oct 28, 2010	5.100	5.110	5.100	5.110	916	+0.21(+4.29%)
Oct 20, 2010		4.900	4.900	4.900	0	+0.02(+0.41%)
Oct 15, 2010		4.880	4.880	4.880	0	-0.15(-2.98%)
Oct 14, 2010	5.030	5.030	5.030	5.030	605	+0.16(+3.29%)
Oct 12, 2010		4.870	4.870	4.870	0	-0.16(-3.18%)
Oct 05, 2010		5.030	5.030	5.030	0	-0.06(-1.18%)
Oct 04, 2010	5.090	5.090	5.090	5.090	400	+0.16(+3.25%)
Sep 30, 2010		4.930	4.930	4.930	0	+0.04(+0.82%)
Sep 29, 2010	4.890	4.890	4.890	4.890	876	-0.13(-2.59%)
Sep 28, 2010	5.020	5.020	5.020	5.020	378	+0.01(+0.20%)
Sep 23, 2010		5.010	5.010	5.010	0	-0.10(-1.96%)
Sep 22, 2010	5.000	5.110	4.990	5.110	9,849	+0.27(+5.58%)
Sep 21, 2010	4.830	4.840	4.830	4.840	892	+0.27(+5.91%)
Sep 17, 2010		4.570	4.570	4.570	0	-0.11(-2.35%)
Sep 14, 2010		4.680	4.680	4.680	0	-0.01(-0.21%)
Sep 13, 2010	4.770	4.770	4.690	4.690	600	+0.09(+1.96%)
Sep 10, 2010	4.600	4.600	4.600	4.600	150	+0.00(+0.00%)
Sep 09, 2010	4.610	4.610	4.520	4.600	1,505	+0.10(+2.22%)
Sep 08, 2010	4.420	4.500	4.420	4.500	1,643	-0.07(-1.53%)
Sep 07, 2010	4.570	4.570	4.570	4.570	500	+0.09(+2.01%)
Sep 02, 2010		4.480	4.480	4.480	0	+0.08(+1.82%)
Sep 01, 2010	4.400	4.400	4.400	4.400	500	+0.06(+1.38%)
Aug 30, 2010		4.340	4.340	4.340	0	+0.11(+2.60%)
Aug 26, 2010		4.230	4.230	4.230	0	-0.01(-0.24%)
Aug 25, 2010	4.240	4.240	4.240	4.240	50,000	+0.04(+0.95%)
Aug 24, 2010	4.200	4.200	4.200	4.200	1,361	+0.02(+0.48%)
Aug 23, 2010	4.180	4.180	4.180	4.180	1,000	-0.08(-1.88%)
Aug 20, 2010	4.260	4.260	4.260	4.260	453	+0.22(+5.45%)
Aug 19, 2010	4.040	4.040	4.040	4.040	286	-0.16(-3.81%)
Aug 18, 2010	4.160	4.200	4.160	4.200	5,670	+0.33(+8.53%)
Aug 16, 2010		3.870	3.870	3.870	0	-0.05(-1.28%)
Aug 13, 2010	3.940	3.940	3.920	3.920	3,630	-0.10(-2.49%)
Aug 11, 2010		4.020	4.020	4.020	0	+0.01(+0.25%)
Aug 10, 2010	4.000	4.010	4.000	4.010	2,227	-0.10(-2.43%)
Aug 09, 2010	4.110	4.110	4.110	4.110	427	-0.06(-1.44%)
Aug 06, 2010	4.170	4.170	4.170	4.170	316	+0.04(+0.97%)
Aug 02, 2010		4.130	4.130	4.130	0	+0.08(+1.98%)
Jul 30, 2010	4.050	4.050	4.050	4.050	2,380	-0.05(-1.22%)
Jul 29, 2010	4.100	4.100	4.100	4.100	343	+0.15(+3.80%)
Jul 20, 2010		3.950	3.950	3.950	0	-0.23(-5.50%)
Jul 16, 2010		4.180	4.180	4.180	0	-0.12(-2.79%)
Jul 14, 2010	4.300	4.300	4.300	4.300	0	+0.00(+0.00%)
Jul 13, 2010	4.300	4.300	4.300	4.300	307	+0.22(+5.39%)
Jul 12, 2010	4.060	4.080	4.060	4.080	6,509	+0.06(+1.49%)
Jul 08, 2010		4.020	4.020	4.020	0	+0.02(+0.50%)
Jul 06, 2010		4.000	4.000	4.000	0	+0.17(+4.44%)

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.