Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	7.677	7.963	7.677	7.844	11,534	-0.01(-0.16%)
Apr 29, 2010	7.857	7.857	7.850	7.857	11,534	+0.01(+0.08%)
Apr 28, 2010	7.542	7.963	7.542	7.850	15,078	+0.31(+4.08%)
Apr 27, 2010	7.693	7.693	7.540	7.542	11,364	+0.00(+0.00%)
Apr 26, 2010	7.479	7.542	7.479	7.542	12,327	+0.00(+0.00%)
Apr 23, 2010	7.542	7.542	7.511	7.542	9,753	+0.00(+0.00%)
Apr 22, 2010	7.473	7.542	7.473	7.542	20,961	+0.07(+0.92%)
Apr 21, 2010	7.530	7.542	7.473	7.473	7,846	-0.07(-0.88%)
Apr 20, 2010	7.542	7.542	7.530	7.540	3,221	+0.01(+0.13%)
Apr 19, 2010	7.567	7.567	7.467	7.530	6,087	+0.06(+0.84%)
Apr 16, 2010	7.398	7.567	7.398	7.467	6,155	-0.06(-0.83%)
Apr 15, 2010	7.794	8.171	7.373	7.530	28,180	-0.33(-4.16%)
Apr 14, 2010	8.014	8.014	7.857	7.857	8,114	-0.16(-1.96%)
Apr 13, 2010	7.989	8.604	7.989	8.014	6,443	+0.02(+0.30%)
Apr 12, 2010	8.077	8.083	7.990	7.990	4,628	-0.06(-0.69%)
Apr 09, 2010	8.051	8.051	8.045	8.045	5,568	-0.01(-0.08%)
Apr 08, 2010	8.051	8.051	8.051	8.051	3,182	-0.03(-0.39%)
Apr 07, 2010	7.970	8.083	7.970	8.083	795	-0.09(-1.08%)
Apr 06, 2010	8.447	8.447	8.171	8.171	7,802	-0.18(-2.18%)
Apr 05, 2010	9.378	9.378	8.007	8.353	36,510	+0.47(+5.90%)
Apr 01, 2010	7.888	7.888	7.888	7.888	477	-0.09(-1.18%)
Mar 31, 2010	7.989	7.989	7.825	7.982	10,192	-0.00(-0.00%)
Mar 30, 2010	8.045	8.045	7.982	7.982	22,748	-0.06(-0.78%)
Mar 29, 2010	8.121	8.165	8.036	8.045	5,438	-0.12(-1.46%)
Mar 26, 2010	8.812	8.812	7.800	8.164	25,720	+0.50(+6.47%)
Mar 25, 2010	7.693	7.693	7.599	7.668	43,554	+0.06(+0.83%)
Mar 24, 2010	7.712	7.712	7.599	7.605	5,767	-0.03(-0.41%)
Mar 23, 2010	7.599	7.637	7.599	7.637	2,704	+0.03(+0.33%)
Mar 22, 2010	7.599	7.611	7.580	7.611	10,419	+0.01(+0.17%)
Mar 19, 2010	7.611	7.611	7.598	7.599	15,894	-0.01(-0.17%)
Mar 18, 2010	7.611	7.611	7.611	7.611	6,621	+0.00(+0.00%)
Mar 17, 2010	7.611	7.611	7.611	7.611	3,301	-0.00(-0.00%)
Mar 16, 2010	7.699	7.699	7.611	7.611	5,118	-0.09(-1.14%)
Mar 15, 2010	7.417	7.699	7.359	7.699	17,009	+0.00(+0.00%)
Mar 12, 2010	7.637	7.699	7.637	7.699	1,909	+0.14(+1.79%)
Mar 11, 2010	7.605	7.605	7.549	7.564	580	-0.04(-0.55%)
Mar 10, 2010	7.552	7.637	7.385	7.605	15,517	+0.19(+2.53%)
Mar 09, 2010	7.405	7.423	7.405	7.418	2,284	+0.03(+0.44%)
Mar 08, 2010	7.385	7.405	7.385	7.385	1,866	+0.00(+0.00%)
Mar 05, 2010	7.479	7.479	7.354	7.385	1,035	-0.09(-1.26%)
Mar 04, 2010	7.467	7.479	7.467	7.479	330	+0.09(+1.28%)
Mar 03, 2010	7.347	7.461	7.341	7.385	7,363	+0.04(+0.51%)
Mar 02, 2010	7.234	7.347	7.234	7.347	1,272	+0.02(+0.26%)
Mar 01, 2010	7.222	7.354	7.186	7.329	12,677	+0.23(+3.19%)
Feb 26, 2010	7.109	7.109	7.102	7.102	1,272	+0.01(+0.17%)
Feb 25, 2010	7.200	7.222	7.090	7.090	1,820	+0.01(+0.19%)
Feb 24, 2010	7.197	7.228	7.077	7.077	5,067	-0.12(-1.66%)
Feb 23, 2010	7.102	7.197	7.102	7.197	2,092	+0.09(+1.33%)
Feb 22, 2010	7.102	7.102	7.102	7.102	294	+0.02(+0.27%)
Feb 19, 2010	7.083	7.083	7.083	7.083	159	-0.13(-1.74%)
Feb 18, 2010	7.209	7.209	7.209	7.209	445	-0.01(-0.09%)
Feb 17, 2010	7.215	7.215	7.215	7.215	483	+0.08(+1.15%)
Feb 16, 2010	7.109	7.134	7.077	7.134	5,886	-0.06(-0.79%)
Feb 12, 2010	7.190	7.190	7.190	7.190	636	+0.09(+1.24%)
Feb 10, 2010	7.209	7.102	7.102	7.102	5,250	-0.03(-0.35%)
Feb 09, 2010	7.077	7.127	7.077	7.127	509	+0.05(+0.71%)
Feb 08, 2010	7.077	7.128	7.077	7.077	1,314	-0.07(-0.97%)
Feb 05, 2010	7.153	7.157	7.146	7.146	6,381	-0.04(-0.52%)
Feb 04, 2010	7.228	7.228	7.146	7.184	1,716	-0.04(-0.61%)
Feb 03, 2010	7.165	7.228	7.159	7.228	5,396	+0.01(+0.13%)
Feb 01, 2010	7.153	7.219	7.219	7.219	795	+0.07(+1.01%)
Jan 29, 2010	7.134	7.291	7.134	7.146	9,293	-0.14(-1.98%)
Jan 28, 2010	7.291	7.291	7.286	7.291	835	+0.00(+0.00%)
Jan 27, 2010	7.140	7.291	7.140	7.291	1,909	+0.09(+1.22%)
Jan 26, 2010	7.203	7.285	7.134	7.203	5,107	-0.08(-1.12%)
Jan 22, 2010	7.285	7.285	7.285	7.285	318	+0.00(+0.03%)
Jan 21, 2010	7.278	7.291	7.203	7.282	3,142	-0.01(-0.12%)
Jan 20, 2010	7.259	7.354	7.259	7.291	1,360	+0.19(+2.65%)
Jan 19, 2010	7.341	7.341	7.102	7.102	954	-0.06(-0.88%)
Jan 15, 2010	7.165	7.165	7.165	7.165	159	-0.08(-1.04%)
Jan 14, 2010	7.291	7.291	7.241	7.241	2,386	+0.08(+1.05%)
Jan 13, 2010	7.109	7.165	7.109	7.165	7,888	-0.09(-1.20%)
Jan 12, 2010	7.197	7.290	7.084	7.252	6,777	+0.06(+0.77%)
Jan 11, 2010	7.190	7.197	7.104	7.197	2,642	+0.01(+0.09%)
Jan 08, 2010	7.190	7.190	7.190	7.190	159	+0.00(+0.00%)
Jan 07, 2010	7.197	7.197	7.190	7.190	3,996	-0.03(-0.35%)
Jan 06, 2010	7.410	7.410	7.215	7.215	5,780	-0.08(-1.03%)
Jan 05, 2010	7.291	7.291	7.228	7.291	9,821	+0.06(+0.87%)
Jan 04, 2010	7.228	7.291	7.215	7.228	3,761	+0.01(+0.17%)
Dec 31, 2009	7.102	7.215	7.215	7.215	6,682	+0.11(+1.51%)
Dec 30, 2009	7.124	7.215	7.102	7.108	1,511	-0.01(-0.13%)
Dec 29, 2009	6.977	7.228	6.977	7.117	6,205	+0.10(+1.47%)
Dec 28, 2009	7.417	7.417	6.926	7.014	22,481	+0.33(+4.89%)
Dec 24, 2009	6.863	6.863	6.687	6.687	795	-0.01(-0.09%)
Dec 23, 2009	6.775	6.877	6.694	6.694	7,834	-0.19(-2.73%)
Dec 22, 2009	6.794	6.889	6.794	6.882	636	-0.03(-0.46%)
Dec 21, 2009	6.914	7.228	6.775	6.914	5,202	+0.00(+0.00%)
Dec 18, 2009	7.391	7.391	6.914	6.914	4,555	-0.47(-6.37%)
Dec 17, 2009	7.027	7.384	7.027	7.384	3,977	+0.23(+3.23%)
Dec 16, 2009	7.479	7.479	7.153	7.153	3,883	-0.36(-4.81%)
Dec 15, 2009	7.542	7.542	7.360	7.514	12,814	-0.03(-0.37%)
Dec 14, 2009	7.605	7.605	7.542	7.542	9,493	-0.06(-0.83%)
Dec 11, 2009	7.699	7.699	7.527	7.605	10,098	+0.06(+0.83%)
Dec 10, 2009	7.542	7.542	7.391	7.542	5,886	+0.13(+1.69%)
Dec 09, 2009	7.140	7.850	7.140	7.417	16,611	+0.29(+4.06%)
Dec 08, 2009	7.066	7.215	6.970	7.127	6,036	+0.04(+0.63%)
Dec 07, 2009	6.964	7.102	6.920	7.083	13,270	+0.17(+2.45%)
Dec 04, 2009	6.826	6.964	6.769	6.914	6,586	+0.14(+2.14%)
Dec 03, 2009	6.449	6.914	6.449	6.769	23,260	+0.18(+2.67%)
Dec 02, 2009	6.464	6.593	6.298	6.593	6,752	-0.06(-0.95%)
Dec 01, 2009	6.656	6.656	6.656	6.656	159	+0.17(+2.62%)
Nov 30, 2009	6.631	6.631	6.480	6.486	7,282	-0.12(-1.81%)
Nov 27, 2009	6.574	6.606	6.574	6.606	318	+0.07(+1.06%)
Nov 25, 2009	6.750	6.750	6.455	6.537	2,068	-0.13(-1.98%)
Nov 24, 2009	6.640	6.669	6.556	6.669	1,750	+0.07(+1.05%)
Nov 23, 2009	6.757	6.819	6.599	6.599	12,632	-0.25(-3.67%)
Nov 20, 2009	6.870	6.951	6.826	6.851	8,916	-0.06(-0.91%)
Nov 18, 2009	6.813	6.914	6.914	6.914	4,295	+0.09(+1.38%)
Nov 17, 2009	6.731	6.819	6.731	6.819	6,047	+0.09(+1.31%)
Nov 16, 2009	6.587	6.775	6.587	6.731	12,645	+0.23(+3.48%)
Nov 13, 2009	6.468	6.505	6.444	6.505	3,963	+0.06(+0.97%)
Nov 12, 2009	6.417	6.442	6.417	6.442	2,898	+0.24(+3.85%)
Nov 11, 2009	6.406	6.406	6.204	6.204	5,727	+0.00(+0.00%)
Nov 10, 2009	6.144	6.204	6.141	6.204	3,326	+0.10(+1.65%)
Nov 09, 2009	6.285	6.285	6.103	6.103	3,121	-0.15(-2.41%)
Nov 06, 2009	6.254	6.254	6.116	6.254	2,335	-0.03(-0.40%)
Nov 05, 2009	6.147	6.279	6.078	6.279	5,757	+0.21(+3.42%)
Nov 04, 2009	5.836	6.072	5.836	6.072	375	-0.21(-3.40%)
Nov 03, 2009	6.285	6.285	6.285	6.285	160	+0.06(+0.97%)
Nov 02, 2009	6.225	6.225	6.225	6.225	159	+0.00(+0.04%)
Oct 30, 2009	6.222	6.285	6.124	6.222	9,745	-0.02(-0.30%)
Oct 29, 2009	6.178	6.241	6.178	6.241	1,670	+0.00(+0.00%)
Oct 28, 2009	6.254	6.254	6.116	6.241	795	-0.04(-0.70%)
Oct 27, 2009	6.285	6.285	6.279	6.285	731	+0.01(+0.10%)
Oct 26, 2009	6.285	6.285	6.279	6.279	1,304	-0.16(-2.54%)
Oct 23, 2009	6.367	6.442	6.285	6.442	6,219	+0.09(+1.49%)
Oct 22, 2009	6.279	6.348	6.279	6.348	2,704	+0.21(+3.48%)
Oct 21, 2009	6.361	6.361	6.134	6.134	2,738	-0.11(-1.81%)
Oct 20, 2009	6.254	6.254	6.248	6.248	1,670	-0.01(-0.18%)
Oct 19, 2009	6.252	6.259	6.252	6.259	397	-0.02(-0.32%)
Oct 16, 2009	6.367	6.380	6.279	6.279	528	-0.01(-0.10%)
Oct 15, 2009	6.222	6.292	6.222	6.285	5,886	+0.07(+1.11%)
Oct 14, 2009	6.216	6.216	6.216	6.216	400	+0.06(+0.92%)
Oct 13, 2009	6.156	6.160	6.156	6.160	2,386	+0.06(+1.03%)
Oct 12, 2009	6.065	6.097	5.990	6.097	3,182	+0.03(+0.52%)
Oct 09, 2009	6.065	6.065	6.065	6.065	1,431	-0.03(-0.51%)
Oct 08, 2009	6.210	6.216	6.034	6.097	7,963	-0.04(-0.72%)
Oct 06, 2009	6.141	6.141	6.141	6.141	0	+0.17(+2.84%)
Oct 05, 2009	5.965	5.971	5.908	5.971	7,118	+0.06(+1.06%)
Oct 02, 2009	5.908	5.971	5.908	5.908	2,447	-0.13(-2.08%)
Oct 01, 2009	6.021	6.034	5.971	6.034	2,863	+0.12(+2.02%)
Sep 30, 2009	5.914	6.021	5.914	5.914	2,068	-0.11(-1.77%)
Sep 29, 2009	5.971	6.021	5.971	6.021	3,595	+0.11(+1.91%)
Sep 28, 2009	5.921	5.921	5.908	5.908	1,511	+0.00(+0.00%)
Sep 24, 2009	5.814	5.908	5.908	5.908	5,091	-0.09(-1.57%)
Sep 23, 2009	6.009	6.009	5.845	6.002	13,070	+0.19(+3.24%)
Sep 22, 2009	5.814	5.814	5.814	5.814	636	+0.00(+0.00%)
Sep 21, 2009	5.996	5.996	5.814	5.814	1,272	-0.21(-3.44%)
Sep 18, 2009	5.862	6.021	5.789	6.021	5,772	+0.14(+2.46%)
Sep 16, 2009	5.795	5.877	5.877	5.877	4,932	+0.12(+2.00%)
Sep 15, 2009	5.726	5.761	5.726	5.761	636	-0.02(-0.37%)
Sep 14, 2009	5.877	5.877	5.751	5.783	2,227	+0.06(+1.10%)
Sep 11, 2009	5.939	6.034	5.720	5.720	1,605	-0.10(-1.71%)
Sep 10, 2009	5.814	6.056	5.814	5.819	1,853	+0.03(+0.54%)
Sep 09, 2009	5.763	5.788	5.763	5.788	1,018	+0.04(+0.64%)
Sep 08, 2009	5.908	5.946	5.751	5.751	1,587	-0.16(-2.78%)
Sep 04, 2009	5.916	5.916	5.916	5.916	159	+0.16(+2.86%)
Sep 03, 2009	5.720	5.751	5.720	5.751	2,625	+0.07(+1.21%)
Sep 02, 2009	5.682	5.682	5.682	5.682	159	-0.12(-2.11%)
Sep 01, 2009	5.814	5.814	5.782	5.804	1,417	-0.04(-0.70%)
Aug 31, 2009	5.845	5.908	5.845	5.845	1,923	+0.00(+0.00%)
Aug 28, 2009	5.814	5.845	5.814	5.845	1,431	+0.13(+2.20%)
Aug 27, 2009	5.713	6.099	5.663	5.720	14,172	-0.16(-2.67%)
Aug 26, 2009	5.694	5.908	5.694	5.877	3,659	+0.06(+1.08%)
Aug 25, 2009	5.892	5.892	5.814	5.814	6,205	-0.13(-2.22%)
Aug 24, 2009	5.808	5.984	5.782	5.946	3,471	+0.25(+4.30%)
Aug 21, 2009	5.701	5.779	5.694	5.701	6,983	-0.11(-1.95%)
Aug 20, 2009	5.921	5.921	5.776	5.814	5,504	+0.10(+1.74%)
Aug 19, 2009	5.707	5.770	5.688	5.715	2,932	+0.01(+0.13%)
Aug 18, 2009	5.663	5.720	5.663	5.707	4,779	-0.29(-4.89%)
Aug 17, 2009	5.830	6.015	5.726	6.001	5,955	+0.18(+3.02%)
Aug 14, 2009	5.795	6.006	5.782	5.825	2,827	-0.15(-2.45%)
Aug 13, 2009	6.097	6.097	5.782	5.971	22,621	+0.19(+3.26%)
Aug 12, 2009	5.858	5.858	5.650	5.782	13,340	+0.03(+0.44%)
Aug 11, 2009	5.795	5.795	5.757	5.757	1,750	+0.01(+0.16%)
Aug 10, 2009	5.908	5.908	5.531	5.748	5,361	-0.03(-0.60%)
Aug 07, 2009	5.694	5.782	5.531	5.782	7,024	+0.12(+2.11%)
Aug 06, 2009	5.657	5.745	5.657	5.663	1,686	+0.01(+0.11%)
Aug 05, 2009	5.663	5.764	5.657	5.657	6,368	-0.01(-0.11%)
Aug 04, 2009	5.694	5.808	5.594	5.663	2,322	-0.16(-2.70%)
Aug 03, 2009	5.720	5.933	5.657	5.820	7,466	-0.20(-3.30%)
Jul 31, 2009	5.908	6.125	5.657	6.019	3,961	+0.14(+2.31%)
Jul 30, 2009	5.776	5.883	5.776	5.883	1,600	+0.10(+1.74%)
Jul 29, 2009	5.688	5.782	5.606	5.782	4,932	+0.19(+3.36%)
Jul 28, 2009	5.720	5.720	5.594	5.594	3,062	-0.07(-1.21%)
Jul 27, 2009	5.820	5.971	5.663	5.663	11,662	-0.31(-5.16%)
Jul 24, 2009	6.144	6.144	5.715	5.971	3,977	-0.19(-3.06%)
Jul 23, 2009	6.134	6.285	5.657	6.160	18,285	+0.12(+1.90%)
Jul 22, 2009	6.034	6.045	5.864	6.045	4,384	+0.06(+1.02%)
Jul 21, 2009	6.128	6.128	5.865	5.984	2,828	-0.13(-2.16%)
Jul 20, 2009	6.063	6.116	6.063	6.116	2,299	+0.09(+1.46%)
Jul 17, 2009	6.102	6.102	5.908	6.028	1,511	+0.12(+2.02%)
Jul 16, 2009	6.054	6.065	5.908	5.908	3,120	+0.07(+1.24%)
Jul 15, 2009	5.814	5.836	5.798	5.836	2,068	+0.25(+4.56%)
Jul 14, 2009	5.594	6.094	5.487	5.581	4,914	+0.14(+2.60%)
Jul 13, 2009	6.116	6.116	5.440	5.440	3,913	-0.65(-10.66%)
Jul 10, 2009	6.089	6.089	6.089	6.089	477	+0.26(+4.51%)
Jul 09, 2009	5.826	5.826	5.826	5.826	159	-0.14(-2.42%)
Jul 08, 2009	5.845	6.034	5.380	5.971	6,408	+0.12(+2.04%)
Jul 06, 2009	5.845	5.852	5.852	5.852	1,909	-0.04(-0.61%)
Jul 01, 2009	5.887	5.887	5.887	5.887	0	+0.07(+1.15%)
Jun 30, 2009	5.820	5.820	5.820	5.820	159	-0.09(-1.49%)
Jun 29, 2009	5.726	5.908	5.726	5.908	1,113	-0.23(-3.79%)
Jun 26, 2009	5.764	6.141	5.764	6.141	7,531	+0.55(+9.77%)
Jun 25, 2009	5.808	5.808	5.594	5.594	2,111	-0.09(-1.66%)
Jun 23, 2009	5.688	5.688	5.688	5.688	0	+0.00(+0.00%)
Jun 22, 2009	5.764	5.764	5.462	5.688	5,469	+0.01(+0.11%)
Jun 19, 2009	5.914	5.940	5.682	5.682	10,866	-0.30(-5.04%)
Jun 18, 2009	5.958	5.984	5.958	5.984	2,739	+0.01(+0.21%)
Jun 16, 2009	5.971	5.971	5.971	5.971	0	+0.07(+1.17%)
Jun 15, 2009	6.034	6.034	5.892	5.902	2,515	+0.15(+2.62%)
Jun 12, 2009	6.106	6.106	5.751	5.751	1,816	-0.39(-6.35%)
Jun 11, 2009	5.342	6.141	5.342	6.141	2,672	+0.79(+14.81%)
Jun 10, 2009	6.141	6.141	5.342	5.349	36,930	-0.78(-12.72%)
Jun 09, 2009	5.933	6.128	5.782	6.128	8,825	+0.41(+7.14%)
Jun 08, 2009	5.764	6.134	5.594	5.720	8,168	+0.09(+1.68%)
Jun 05, 2009	5.814	5.824	5.625	5.625	3,436	-0.09(-1.65%)
Jun 04, 2009	5.713	5.720	5.694	5.720	1,963	+0.00(+0.00%)
Jun 03, 2009	5.650	5.720	5.594	5.720	5,832	+0.06(+1.11%)
Jun 02, 2009	5.676	5.676	5.594	5.657	1,145	-0.06(-1.10%)
Jun 01, 2009	5.952	5.965	5.368	5.720	6,139	+0.00(+0.00%)
May 28, 2009	5.720	5.720	5.720	5.720	1,431	-0.06(-1.09%)
May 27, 2009	5.500	6.141	5.500	5.782	7,393	+0.28(+5.15%)
May 26, 2009	5.462	5.500	5.462	5.500	2,505	+0.16(+2.94%)
May 22, 2009	5.720	5.342	5.342	5.342	1,431	+0.00(+0.00%)
May 21, 2009	5.399	5.399	5.324	5.342	5,048	-0.12(-2.17%)
May 20, 2009	5.462	5.500	5.374	5.461	3,778	-0.01(-0.14%)
May 19, 2009	5.437	5.500	5.437	5.468	1,358	+0.04(+0.68%)
May 18, 2009	5.456	5.456	5.311	5.431	4,577	+0.08(+1.54%)
May 15, 2009	5.311	5.355	5.311	5.349	4,375	+0.15(+2.90%)
May 13, 2009	5.481	5.198	5.198	5.198	14,001	-0.27(-4.94%)
May 12, 2009	4.576	5.506	4.576	5.468	37,751	+0.91(+19.83%)
May 11, 2009	4.620	4.620	4.563	4.563	318	+0.03(+0.55%)
May 08, 2009	4.507	4.557	4.507	4.538	6,045	+0.03(+0.70%)
May 07, 2009	4.551	4.557	4.362	4.507	52,742	+0.11(+2.43%)
May 06, 2009	4.431	4.557	4.400	4.400	8,297	-0.01(-0.29%)
May 05, 2009	4.551	4.551	4.412	4.412	698	+0.02(+0.43%)
May 04, 2009	4.588	4.588	4.368	4.393	12,028	-0.01(-0.14%)

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.