Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	6.446	6.470	6.389	6.420	14,200	+0.07(+1.11%)
May 20, 2011		6.349	6.349	6.349	0	-0.03(-0.46%)
May 19, 2011	6.402	6.405	6.379	6.379	2,800	-0.07(-1.13%)
May 18, 2011	6.361	6.498	6.361	6.452	5,500	+0.34(+5.60%)
May 17, 2011	6.147	6.147	6.070	6.110	12,000	-0.04(-0.58%)
May 16, 2011	6.115	6.187	5.991	6.146	10,700	-0.04(-0.68%)
May 13, 2011	6.522	6.522	6.130	6.188	15,500	-0.45(-6.78%)
May 12, 2011	6.435	6.736	6.375	6.638	7,074	+0.17(+2.66%)
May 11, 2011	6.798	6.880	6.466	6.466	5,900	-0.40(-5.83%)
May 10, 2011	6.680	6.867	6.652	6.866	10,400	+0.37(+5.72%)
May 09, 2011	6.620	6.620	6.495	6.495	12,425	-0.09(-1.42%)
May 06, 2011	6.513	6.680	6.410	6.588	28,800	+0.33(+5.24%)
May 05, 2011	6.733	6.846	6.260	6.260	28,900	-0.61(-8.82%)
May 04, 2011	6.988	6.988	6.862	6.865	4,100	-0.22(-3.14%)
May 03, 2011	7.279	7.312	6.708	7.088	16,300	-0.39(-5.19%)
May 02, 2011	7.478	7.495	7.476	7.476	800	-0.23(-2.93%)
Apr 29, 2011	7.630	7.701	7.527	7.701	8,700	+0.02(+0.25%)
Apr 28, 2011	7.652	7.682	7.652	7.682	900	+0.03(+0.42%)
Apr 27, 2011	7.389	7.650	7.368	7.650	2,800	+0.16(+2.14%)
Apr 26, 2011	7.389	7.490	7.314	7.490	9,000	-0.09(-1.19%)
Apr 25, 2011	7.748	7.756	7.518	7.580	7,500	-0.16(-2.03%)
Apr 21, 2011	7.728	7.811	7.614	7.737	4,500	+0.01(+0.14%)
Apr 20, 2011	7.668	7.854	7.668	7.726	12,100	+0.07(+0.88%)
Apr 19, 2011	7.690	7.728	7.659	7.659	15,000	+0.12(+1.64%)
Apr 18, 2011	7.508	7.535	7.478	7.535	4,000	-0.24(-3.10%)
Apr 15, 2011	7.904	7.904	7.776	7.776	3,200	+0.06(+0.77%)
Apr 14, 2011	7.694	7.810	7.684	7.717	27,800	+0.25(+3.32%)
Apr 13, 2011	7.400	7.569	7.400	7.470	1,550	-0.09(-1.19%)
Apr 12, 2011	7.875	7.875	7.540	7.559	9,600	-0.34(-4.30%)
Apr 11, 2011	8.241	8.258	7.871	7.899	28,100	-0.27(-3.29%)
Apr 08, 2011	8.326	8.343	8.093	8.168	8,900	-0.05(-0.63%)
Apr 07, 2011	7.929	8.220	7.929	8.220	13,300	+0.28(+3.58%)
Apr 06, 2011	8.247	8.247	7.900	7.936	20,400	-0.21(-2.55%)
Apr 05, 2011	7.490	8.146	7.490	8.144	11,200	+0.69(+9.23%)
Apr 04, 2011	7.383	7.463	7.372	7.456	600	+0.24(+3.37%)
Mar 31, 2011	7.213	7.213	7.213	7.213	0	+0.10(+1.45%)
Mar 30, 2011	7.110	7.110	7.110	7.110	2,000	+0.26(+3.75%)
Mar 29, 2011	7.038	7.038	6.853	6.853	6,000	-0.11(-1.62%)
Mar 28, 2011	7.137	7.137	6.948	6.966	22,300	-0.16(-2.25%)
Mar 25, 2011	6.936	7.127	6.936	7.127	1,100	+0.09(+1.30%)
Mar 24, 2011	7.274	7.300	7.035	7.035	4,400	-0.26(-3.54%)
Mar 23, 2011	7.157	7.304	7.157	7.294	6,500	+0.63(+9.49%)
Mar 21, 2011	6.662	6.662	6.662	6.662	0	+0.16(+2.48%)
Mar 18, 2011	6.369	6.500	6.345	6.500	31,400	+0.12(+1.96%)
Mar 17, 2011	6.429	6.431	6.375	6.375	3,800	+0.03(+0.46%)
Mar 16, 2011	6.508	6.611	6.290	6.346	5,600	-0.15(-2.31%)
Mar 15, 2011	6.348	6.540	6.348	6.496	16,600	-0.34(-4.97%)
Mar 14, 2011	6.572	6.851	6.572	6.835	5,800	+0.11(+1.67%)
Mar 11, 2011	6.637	6.729	6.617	6.723	3,400	-0.14(-2.07%)
Mar 10, 2011	6.801	7.015	6.769	6.865	4,100	-0.18(-2.57%)
Mar 09, 2011	7.128	7.128	6.983	7.046	1,700	-0.13(-1.76%)
Mar 08, 2011	7.152	7.173	7.152	7.173	200	-0.09(-1.22%)
Mar 07, 2011	7.451	7.451	7.233	7.261	2,900	-0.12(-1.57%)
Mar 04, 2011	7.247	7.377	7.211	7.377	15,900	+0.37(+5.23%)
Mar 03, 2011	6.988	7.028	6.988	7.010	2,000	-0.02(-0.28%)
Mar 02, 2011	7.039	7.152	7.029	7.029	3,800	+0.07(+1.01%)
Mar 01, 2011	7.059	7.059	6.949	6.959	7,800	-0.03(-0.48%)
Feb 28, 2011	7.127	7.200	6.993	6.993	16,800	-0.10(-1.44%)
Feb 25, 2011	6.997	7.096	6.992	7.095	9,100	+0.09(+1.25%)
Feb 24, 2011	7.114	7.120	7.007	7.007	29,100	-0.03(-0.49%)
Feb 23, 2011	6.891	7.139	6.891	7.042	3,600	+0.04(+0.60%)
Feb 22, 2011	7.258	7.296	7.000	7.000	18,800	-0.37(-4.97%)
Feb 18, 2011	7.332	7.366	7.261	7.366	32,300	+0.11(+1.46%)
Feb 17, 2011	7.321	7.321	7.228	7.260	6,600	-0.01(-0.14%)
Feb 16, 2011	7.027	7.300	7.027	7.270	9,800	+0.33(+4.76%)
Feb 15, 2011	6.905	6.946	6.876	6.940	5,765	+0.15(+2.25%)
Feb 14, 2011	6.609	6.859	6.601	6.787	10,200	+0.22(+3.41%)
Feb 11, 2011	6.661	6.718	6.562	6.563	8,700	-0.08(-1.18%)
Feb 10, 2011	6.792	6.792	6.641	6.641	11,650	-0.17(-2.47%)
Feb 09, 2011	7.066	7.151	6.810	6.810	16,700	-0.16(-2.28%)
Feb 08, 2011	6.822	6.992	6.822	6.969	95,100	+0.27(+4.01%)
Feb 07, 2011	6.777	6.787	6.697	6.700	6,850	+0.02(+0.24%)
Feb 04, 2011	6.716	6.745	6.631	6.684	2,800	+0.05(+0.73%)
Feb 03, 2011	6.457	6.670	6.457	6.636	5,045	-0.02(-0.29%)
Feb 02, 2011	6.663	6.663	6.644	6.654	1,500	+0.03(+0.40%)
Feb 01, 2011	6.320	6.673	6.320	6.628	8,500	+0.36(+5.71%)
Jan 31, 2011	6.486	6.486	6.270	6.270	2,400	-0.11(-1.72%)
Jan 28, 2011	6.187	6.399	6.187	6.380	4,600	+0.13(+2.03%)
Jan 27, 2011	6.442	6.442	6.253	6.253	6,100	-0.14(-2.22%)
Jan 26, 2011	6.115	6.394	6.112	6.394	1,700	+0.34(+5.70%)
Jan 25, 2011	5.998	6.090	5.975	6.050	11,500	+0.05(+0.83%)
Jan 24, 2011	5.998	6.052	5.961	6.000	8,100	+0.05(+0.81%)
Jan 21, 2011	5.989	6.043	5.923	5.952	11,300	-0.11(-1.74%)
Jan 20, 2011	6.083	6.085	5.900	6.057	25,500	-0.09(-1.51%)
Jan 19, 2011	6.322	6.366	6.150	6.150	13,900	-0.21(-3.32%)
Jan 18, 2011	6.462	6.462	6.317	6.361	7,500	+0.11(+1.71%)
Jan 14, 2011	6.250	6.322	6.209	6.254	9,200	-0.06(-0.89%)
Jan 13, 2011	6.568	6.580	6.306	6.310	24,500	-0.38(-5.68%)
Jan 12, 2011	6.993	6.993	6.690	6.690	13,400	-0.23(-3.29%)
Jan 11, 2011	6.928	6.958	6.908	6.918	7,500	+0.11(+1.60%)
Jan 10, 2011	6.685	6.809	6.685	6.809	6,050	+0.13(+1.93%)
Jan 07, 2011	6.521	6.700	6.508	6.680	10,000	+0.14(+2.08%)
Jan 06, 2011	6.790	6.790	6.544	6.544	43,100	-0.25(-3.61%)
Jan 05, 2011	7.044	7.044	6.741	6.790	26,400	-0.25(-3.56%)
Jan 04, 2011	7.251	7.278	7.018	7.040	15,700	-0.37(-4.99%)
Dec 31, 2010		7.410	7.410	7.410	0	+0.22(+3.11%)
Dec 30, 2010	7.146	7.186	7.105	7.186	4,600	-0.10(-1.42%)
Dec 29, 2010	7.263	7.301	7.263	7.290	2,300	+0.32(+4.59%)
Dec 23, 2010		6.970	6.970	6.970	0	-0.01(-0.13%)
Dec 22, 2010	7.088	7.088	6.800	6.979	11,500	-0.10(-1.45%)
Dec 21, 2010	7.120	7.120	7.059	7.082	2,900	-0.04(-0.60%)
Dec 20, 2010	7.019	7.124	7.019	7.124	2,700	+0.19(+2.80%)
Dec 17, 2010	6.810	7.230	6.810	6.930	4,300	+0.11(+1.64%)
Dec 16, 2010	6.997	7.035	6.800	6.818	15,700	-0.27(-3.87%)
Dec 15, 2010	7.166	7.324	7.093	7.093	3,600	-0.20(-2.70%)
Dec 14, 2010	7.413	7.473	7.290	7.290	5,400	-0.13(-1.70%)
Dec 13, 2010	7.304	7.536	7.304	7.417	16,800	+0.07(+0.96%)
Dec 10, 2010	7.106	7.346	7.106	7.346	3,100	+0.16(+2.16%)
Dec 09, 2010	7.341	7.341	7.191	7.191	15,100	-0.12(-1.70%)
Dec 08, 2010	7.309	7.386	7.192	7.315	4,200	-0.06(-0.77%)
Dec 07, 2010	7.650	7.650	7.370	7.372	9,500	-0.08(-1.03%)
Dec 06, 2010	7.283	7.644	7.283	7.448	16,352	+0.17(+2.30%)
Dec 03, 2010	7.396	7.396	7.221	7.280	7,000	-0.02(-0.27%)
Dec 02, 2010	7.241	7.400	7.234	7.300	11,900	+0.04(+0.55%)
Dec 01, 2010	7.282	7.282	7.185	7.260	5,100	+0.16(+2.19%)
Nov 30, 2010	6.531	7.104	6.531	7.104	22,400	+0.58(+8.85%)
Nov 29, 2010	6.495	6.583	6.460	6.527	1,500	-0.01(-0.18%)
Nov 26, 2010	6.391	6.538	6.386	6.538	2,600	+0.05(+0.76%)
Nov 24, 2010	6.520	6.489	6.489	6.489	1,200	+0.09(+1.48%)
Nov 23, 2010	6.519	6.546	6.395	6.395	2,500	-0.02(-0.38%)
Nov 22, 2010	6.433	6.471	6.404	6.419	8,700	-0.05(-0.72%)
Nov 19, 2010	6.402	6.465	6.379	6.465	1,100	-0.03(-0.53%)
Nov 18, 2010	6.360	6.500	6.359	6.500	10,300	+0.31(+5.01%)
Nov 17, 2010	6.201	6.201	6.120	6.190	6,100	+0.19(+3.10%)
Nov 16, 2010	6.178	6.188	5.960	6.004	41,400	-0.23(-3.72%)
Nov 15, 2010	6.437	6.461	6.236	6.236	7,300	-0.15(-2.36%)
Nov 12, 2010	6.454	6.465	6.330	6.386	11,900	-0.32(-4.77%)
Nov 11, 2010	6.661	6.706	6.503	6.706	1,900	+0.02(+0.35%)
Nov 10, 2010	6.462	6.703	6.306	6.683	23,000	+0.18(+2.82%)
Nov 09, 2010	6.899	6.902	6.488	6.500	30,750	-0.31(-4.54%)
Nov 08, 2010	6.651	6.854	6.635	6.809	15,600	+0.22(+3.30%)
Nov 05, 2010	6.552	6.676	6.468	6.591	14,900	-0.00(-0.06%)
Nov 04, 2010	6.000	6.595	6.000	6.595	111,300	+0.94(+16.68%)
Nov 03, 2010	5.718	5.718	5.462	5.652	12,500	-0.08(-1.46%)
Nov 02, 2010	5.608	5.750	5.527	5.736	21,300	+0.20(+3.68%)
Nov 01, 2010	5.545	5.571	5.448	5.532	5,900	+0.10(+1.83%)
Oct 29, 2010	5.382	5.433	5.382	5.433	5,500	+0.08(+1.49%)
Oct 28, 2010	5.264	5.373	5.264	5.353	16,500	+0.14(+2.74%)
Oct 27, 2010	5.184	5.210	5.100	5.210	1,900	+0.04(+0.80%)
Oct 25, 2010	5.308	5.311	5.168	5.168	2,500	+0.06(+1.23%)
Oct 22, 2010	5.178	5.178	4.995	5.106	3,400	-0.09(-1.73%)
Oct 21, 2010	5.398	5.402	5.195	5.195	2,800	-0.20(-3.62%)
Oct 20, 2010	5.292	5.400	5.292	5.391	5,300	+0.09(+1.76%)
Oct 19, 2010	5.215	5.311	5.215	5.298	26,000	-0.01(-0.17%)
Oct 18, 2010	5.321	5.375	5.250	5.306	55,650	-0.10(-1.91%)
Oct 15, 2010	5.680	5.680	5.410	5.410	23,900	-0.32(-5.59%)
Oct 14, 2010	5.894	5.894	5.730	5.730	11,300	-0.16(-2.65%)
Oct 13, 2010	5.825	5.886	5.823	5.886	1,600	+0.12(+2.06%)
Oct 12, 2010	5.740	5.788	5.740	5.767	700	+0.08(+1.32%)
Oct 08, 2010		5.692	5.692	5.692	0	+0.04(+0.78%)
Oct 07, 2010	5.805	5.805	5.648	5.648	2,000	-0.16(-2.76%)
Oct 06, 2010	5.674	5.831	5.674	5.808	6,400	+0.12(+2.10%)
Oct 05, 2010	5.592	5.691	5.592	5.688	5,700	+0.11(+1.99%)
Oct 04, 2010	5.581	5.589	5.577	5.577	2,600	-0.03(-0.54%)
Oct 01, 2010	5.602	5.607	5.540	5.607	2,800	+0.08(+1.40%)
Sep 30, 2010	5.587	5.587	5.483	5.530	3,050	-0.03(-0.54%)
Sep 29, 2010	5.530	5.580	5.465	5.560	4,000	-0.00(-0.07%)
Sep 28, 2010	5.391	5.588	5.391	5.564	8,400	+0.01(+0.25%)
Sep 27, 2010	5.550	5.550	5.550	5.550	100	-0.01(-0.10%)
Sep 24, 2010	5.628	5.632	5.556	5.556	3,400	+0.05(+0.85%)
Sep 23, 2010	5.646	5.646	5.509	5.509	1,500	-0.23(-3.93%)
Sep 22, 2010	5.731	5.762	5.705	5.734	5,600	+0.02(+0.43%)
Sep 21, 2010	5.710	5.710	5.710	5.710	900	+0.11(+1.96%)
Sep 20, 2010	5.516	5.600	5.516	5.600	1,900	+0.09(+1.65%)
Sep 17, 2010	5.543	5.546	5.509	5.509	10,200	-0.07(-1.31%)
Sep 14, 2010		5.582	5.582	5.582	0	+0.14(+2.61%)
Sep 13, 2010	5.450	5.450	5.429	5.440	5,400	-0.20(-3.62%)
Sep 09, 2010		5.644	5.644	5.644	0	-0.05(-0.92%)
Sep 08, 2010	5.730	5.811	5.689	5.697	18,675	+0.11(+1.89%)
Sep 07, 2010	5.339	5.668	5.293	5.591	10,300	+0.19(+3.54%)
Sep 03, 2010	5.271	5.400	5.256	5.400	15,600	+0.16(+3.04%)
Sep 02, 2010	5.177	5.280	5.169	5.241	1,900	-0.03(-0.57%)
Sep 01, 2010	5.271	5.271	5.271	5.271	3,500	+0.05(+0.92%)
Aug 31, 2010	5.246	5.246	5.223	5.223	1,700	-0.06(-1.15%)
Aug 30, 2010	5.305	5.305	5.250	5.284	8,000	-0.04(-0.83%)
Aug 27, 2010	5.198	5.328	5.175	5.328	3,500	+0.03(+0.53%)
Aug 26, 2010	5.157	5.335	5.157	5.300	6,400	+0.19(+3.69%)
Aug 25, 2010	5.068	5.112	5.043	5.112	2,400	+0.09(+1.76%)
Aug 24, 2010	5.030	5.030	5.023	5.023	2,900	+0.04(+0.76%)
Aug 23, 2010	5.190	5.190	4.985	4.985	7,400	-0.13(-2.60%)
Aug 20, 2010	5.129	5.129	5.113	5.118	3,600	-0.02(-0.35%)
Aug 19, 2010	5.116	5.150	5.080	5.136	27,200	+0.08(+1.50%)
Aug 18, 2010	5.060	5.060	5.060	5.060	200	+0.06(+1.17%)
Aug 17, 2010	5.030	5.030	4.957	5.001	20,600	-0.01(-0.14%)
Aug 16, 2010	5.075	5.088	5.008	5.008	2,600	-0.10(-1.96%)
Aug 12, 2010		5.108	5.108	5.108	0	+0.18(+3.58%)
Aug 11, 2010	5.035	5.054	4.929	4.931	4,800	-0.21(-4.06%)
Aug 10, 2010	5.050	5.154	5.050	5.140	4,600	+0.12(+2.37%)
Aug 06, 2010		5.021	5.021	5.021	100	+0.02(+0.42%)
Aug 05, 2010	4.950	5.000	4.950	5.000	2,200	+0.01(+0.13%)
Aug 04, 2010	4.785	4.995	4.785	4.993	6,600	+0.39(+8.55%)
Aug 03, 2010	4.527	4.600	4.509	4.600	2,500	+0.14(+3.23%)
Jul 30, 2010		4.456	4.456	4.456	0	+0.07(+1.70%)
Jul 29, 2010	4.465	4.465	4.381	4.381	3,900	-0.12(-2.63%)
Jul 28, 2010	4.500	4.500	4.500	4.500	300	+0.02(+0.45%)
Jul 26, 2010		4.480	4.480	4.480	0	-0.09(-1.90%)
Jul 22, 2010		4.567	4.567	4.567	0	+0.04(+0.97%)
Jul 21, 2010	4.488	4.530	4.488	4.523	8,600	+0.02(+0.49%)
Jul 20, 2010	4.445	4.501	4.441	4.501	2,400	+0.09(+2.09%)
Jul 19, 2010	4.490	4.554	4.409	4.409	15,300	-0.12(-2.59%)
Jul 16, 2010	4.526	4.526	4.526	4.526	1,000	-0.06(-1.39%)
Jul 15, 2010	4.660	4.660	4.588	4.590	5,500	-0.02(-0.43%)
Jul 14, 2010	4.548	4.612	4.548	4.610	1,000	+0.03(+0.55%)
Jul 13, 2010	4.600	4.604	4.585	4.585	8,300	+0.10(+2.23%)
Jul 12, 2010	4.443	4.485	4.400	4.485	2,200	+0.14(+3.10%)
Jul 09, 2010	4.366	4.393	4.345	4.350	24,100	+0.03(+0.81%)
Jul 08, 2010	4.315	4.315	4.315	4.315	1,500	-0.06(-1.28%)
Jul 07, 2010	4.240	4.371	4.240	4.371	8,500	+0.13(+2.97%)
Jul 06, 2010	4.403	4.403	4.242	4.245	4,400	-0.34(-7.50%)
Jul 02, 2010	4.721	4.721	4.580	4.590	23,500	-0.16(-3.30%)
Jun 30, 2010		4.746	4.746	4.746	0	-0.10(-2.11%)
Jun 29, 2010	4.819	4.909	4.806	4.848	4,600	-0.08(-1.57%)
Jun 25, 2010	4.924	4.926	4.880	4.926	5,000	+0.01(+0.29%)
Jun 24, 2010	4.956	4.976	4.910	4.912	10,700	+0.08(+1.65%)
Jun 23, 2010	4.772	4.840	4.771	4.832	8,900	-0.11(-2.17%)
Jun 22, 2010	4.957	4.957	4.922	4.940	11,300	+0.01(+0.20%)
Jun 21, 2010	5.295	5.295	4.930	4.930	12,200	-0.21(-4.12%)
Jun 18, 2010	5.223	5.282	5.142	5.142	13,900	+0.02(+0.42%)
Jun 17, 2010	5.050	5.135	5.050	5.120	12,600	+0.12(+2.40%)
Jun 16, 2010	4.804	5.026	4.776	5.001	22,000	+0.17(+3.61%)
Jun 15, 2010	4.726	4.840	4.726	4.827	9,400	+0.09(+2.00%)
Jun 14, 2010	4.800	4.838	4.721	4.732	15,200	-0.03(-0.59%)
Jun 11, 2010	4.657	4.780	4.657	4.760	14,450	+0.17(+3.81%)
Jun 10, 2010	4.574	4.599	4.537	4.585	3,800	-0.01(-0.15%)
Jun 09, 2010	4.616	4.616	4.590	4.592	1,400	-0.04(-0.92%)
Jun 08, 2010	4.571	4.648	4.571	4.635	4,000	+0.10(+2.23%)
Jun 07, 2010	4.420	4.648	4.394	4.534	8,340	+0.04(+0.88%)
Jun 04, 2010	4.345	4.504	4.331	4.495	4,600	+0.05(+1.03%)
Jun 03, 2010	4.596	4.596	4.449	4.449	3,700	-0.20(-4.33%)
Jun 02, 2010	4.571	4.650	4.571	4.650	1,100	+0.04(+0.80%)

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.