Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	8.359	8.549	8.243	8.338	27,013,822	-0.01(-0.08%)
Nov 29, 2012	8.331	8.386	8.304	8.345	2,505,748	+0.03(+0.33%)
Nov 28, 2012	8.311	8.399	8.277	8.318	2,311,632	-0.05(-0.65%)
Nov 27, 2012	8.440	8.521	8.338	8.372	1,859,275	-0.13(-1.52%)
Nov 26, 2012	8.494	8.596	8.441	8.501	1,579,479	-0.03(-0.32%)
Nov 23, 2012	8.372	8.528	8.372	8.528	723,410	+0.14(+1.70%)
Nov 21, 2012	8.270	8.386	8.264	8.386	1,376,683	+0.09(+1.06%)
Nov 20, 2012	8.331	8.454	8.236	8.297	1,487,678	+0.00(+0.00%)
Nov 19, 2012	8.229	8.406	8.216	8.297	1,306,165	+0.01(+0.16%)
Nov 16, 2012	8.277	8.338	8.148	8.284	1,822,222	+0.08(+0.99%)
Nov 15, 2012	8.284	8.515	8.168	8.202	2,069,787	-0.01(-0.17%)
Nov 14, 2012	8.250	8.447	8.202	8.216	1,035,010	-0.19(-2.26%)
Nov 13, 2012	8.304	8.447	8.263	8.406	712,445	+0.03(+0.41%)
Nov 12, 2012	8.345	8.413	8.223	8.372	670,033	-0.05(-0.56%)
Nov 09, 2012	8.189	8.521	8.162	8.420	1,902,218	+0.03(+0.40%)
Nov 08, 2012	8.046	8.521	8.046	8.386	1,620,179	-0.10(-1.12%)
Nov 07, 2012	8.549	8.549	8.392	8.481	1,125,068	-0.02(-0.24%)
Nov 06, 2012	8.433	8.555	7.809	8.501	2,187,230	-0.01(-0.16%)
Nov 05, 2012	8.447	8.542	8.440	8.515	846,523	+0.05(+0.56%)
Nov 02, 2012	8.297	8.555	8.291	8.467	1,593,995	+0.11(+1.30%)
Nov 01, 2012	8.277	8.399	8.270	8.359	1,253,617	+0.05(+0.57%)
Oct 31, 2012	8.094	8.386	7.944	8.311	1,028,409	-0.09(-1.05%)
Oct 26, 2012	8.454	8.399	8.399	8.399	546,979	-0.09(-1.04%)
Oct 25, 2012	8.515	8.657	8.488	8.488	1,159,028	-0.01(-0.16%)
Oct 24, 2012	8.372	8.521	8.338	8.501	713,438	+0.18(+2.12%)
Oct 23, 2012	8.318	8.359	8.284	8.325	740,662	+0.05(+0.57%)
Oct 19, 2012	8.189	8.277	8.175	8.277	650,722	+0.06(+0.74%)
Oct 18, 2012	8.148	8.270	8.148	8.216	495,363	+0.04(+0.50%)
Oct 17, 2012	8.128	8.220	8.080	8.175	571,663	+0.01(+0.17%)
Oct 16, 2012	8.039	8.223	8.033	8.162	782,622	+0.07(+0.92%)
Oct 15, 2012	7.924	8.121	7.904	8.087	724,292	+0.17(+2.14%)
Oct 12, 2012	8.012	8.039	7.897	7.917	774,464	-0.16(-2.02%)
Oct 11, 2012	8.026	8.107	7.931	8.080	829,214	+0.05(+0.68%)
Oct 10, 2012	8.019	8.094	7.992	8.026	479,045	+0.01(+0.08%)
Oct 09, 2012	7.883	8.100	7.842	8.019	3,208,670	+0.07(+0.94%)
Oct 08, 2012	7.958	8.026	7.815	7.944	1,030,753	-0.10(-1.27%)
Oct 05, 2012	7.978	8.107	7.958	8.046	842,816	+0.05(+0.68%)
Oct 04, 2012	7.985	8.087	7.978	7.992	969,428	-0.01(-0.08%)
Oct 03, 2012	7.842	8.046	7.775	7.999	682,009	+0.14(+1.73%)
Oct 02, 2012	7.754	7.931	7.754	7.863	1,603,749	+0.10(+1.31%)
Oct 01, 2012	7.673	7.856	7.673	7.761	886,253	+0.07(+0.97%)
Sep 28, 2012	7.795	7.795	7.666	7.686	343,174	-0.13(-1.65%)
Sep 27, 2012	7.659	7.836	7.618	7.815	749,137	+0.11(+1.41%)
Sep 26, 2012	7.727	7.775	7.673	7.707	647,625	-0.16(-1.99%)
Sep 25, 2012	7.944	7.978	7.822	7.863	783,295	-0.11(-1.36%)
Sep 24, 2012	7.890	7.999	7.890	7.971	830,127	+0.05(+0.60%)
Sep 21, 2012	7.876	7.978	7.836	7.924	1,879,131	+0.10(+1.21%)
Sep 20, 2012	7.795	7.938	7.781	7.829	2,803,779	-0.01(-0.17%)
Sep 19, 2012	7.978	7.978	7.775	7.842	549,834	+0.03(+0.35%)
Sep 18, 2012	7.876	7.876	7.775	7.815	466,491	-0.08(-1.03%)
Sep 17, 2012	7.876	7.965	7.856	7.897	360,144	+0.03(+0.43%)
Sep 14, 2012	7.910	7.910	7.799	7.863	304,290	+0.00(+0.00%)
Sep 13, 2012	7.775	7.863	7.727	7.863	417,720	+0.09(+1.14%)
Sep 12, 2012	7.809	7.836	7.754	7.775	303,999	-0.05(-0.61%)
Sep 11, 2012	7.727	7.822	7.727	7.822	1,121,734	+0.06(+0.79%)
Sep 10, 2012	7.761	7.836	7.727	7.761	473,042	-0.02(-0.26%)
Sep 07, 2012	7.673	7.781	7.639	7.781	3,696,042	+0.16(+2.05%)
Sep 06, 2012	7.618	7.673	7.578	7.625	793,430	+0.04(+0.54%)
Sep 05, 2012	7.625	7.639	7.557	7.584	915,095	-0.02(-0.27%)
Sep 04, 2012	7.618	7.658	7.571	7.605	721,797	-0.01(-0.18%)
Aug 31, 2012	7.625	7.652	7.571	7.618	746,315	+0.03(+0.45%)
Aug 30, 2012	7.503	7.666	7.503	7.584	873,817	+0.04(+0.54%)
Aug 29, 2012	7.537	7.625	7.476	7.544	864,744	+0.00(+0.00%)
Aug 27, 2012	7.496	7.544	7.442	7.544	316,331	+0.10(+1.37%)
Aug 24, 2012	7.313	7.530	7.313	7.442	340,401	+0.11(+1.48%)
Aug 23, 2012	7.218	7.394	7.170	7.333	2,687,404	+0.12(+1.60%)
Aug 22, 2012	7.102	7.252	7.089	7.218	980,490	+0.12(+1.63%)
Aug 21, 2012	7.082	7.177	7.068	7.102	695,919	+0.03(+0.48%)
Aug 20, 2012	7.048	7.197	7.048	7.068	497,075	+0.04(+0.58%)
Aug 17, 2012	7.028	7.100	7.001	7.028	468,276	-0.02(-0.29%)
Aug 16, 2012	7.055	7.116	6.987	7.048	475,413	+0.01(+0.19%)
Aug 15, 2012	7.055	7.109	6.946	7.034	383,352	+0.00(+0.00%)
Aug 14, 2012	6.980	7.055	6.960	7.034	456,686	+0.08(+1.17%)
Aug 13, 2012	6.939	7.021	6.926	6.953	502,942	+0.01(+0.20%)
Aug 10, 2012	6.878	7.034	6.858	6.939	468,693	+0.04(+0.59%)
Aug 09, 2012	6.926	6.960	6.865	6.899	618,976	-0.04(-0.59%)
Aug 08, 2012	6.790	7.713	6.790	6.939	454,679	+0.15(+2.20%)
Aug 07, 2012	6.844	6.851	6.765	6.790	424,749	-0.07(-0.99%)
Aug 06, 2012	6.810	6.858	6.810	6.858	465,542	+0.04(+0.60%)
Aug 03, 2012	6.790	6.851	6.742	6.817	223,193	+0.05(+0.80%)
Aug 02, 2012	6.756	6.783	6.675	6.763	579,638	+0.01(+0.20%)
Aug 01, 2012	6.776	6.790	6.742	6.749	450,743	-0.02(-0.30%)
Jul 31, 2012	6.770	6.783	6.749	6.770	525,882	-0.02(-0.30%)
Jul 30, 2012	6.715	6.790	6.712	6.790	183,003	+0.10(+1.52%)
Jul 27, 2012	6.695	6.709	6.620	6.688	378,802	-0.04(-0.61%)
Jul 26, 2012	6.681	6.745	6.607	6.729	466,679	+0.11(+1.64%)
Jul 25, 2012	6.654	6.702	6.586	6.620	299,788	-0.01(-0.20%)
Jul 24, 2012	6.620	6.654	6.600	6.634	325,019	+0.01(+0.10%)
Jul 23, 2012	6.518	6.627	6.518	6.627	220,647	+0.03(+0.51%)
Jul 20, 2012	6.539	6.620	6.539	6.593	257,011	+0.00(+0.00%)
Jul 19, 2012	6.552	6.613	6.552	6.593	128,074	-0.01(-0.21%)
Jul 18, 2012	6.573	6.620	6.573	6.607	172,308	-0.01(-0.10%)
Jul 17, 2012	6.607	6.634	6.533	6.613	133,466	+0.01(+0.10%)
Jul 16, 2012	6.552	6.620	6.464	6.607	410,450	-0.02(-0.31%)
Jul 13, 2012	6.607	6.629	6.586	6.627	191,382	+0.00(+0.00%)
Jul 12, 2012	6.498	6.675	6.464	6.627	514,765	+0.03(+0.51%)
Jul 11, 2012	6.512	6.600	6.444	6.593	227,458	+0.02(+0.31%)
Jul 10, 2012	6.491	6.586	6.423	6.573	326,062	+0.03(+0.52%)
Jul 09, 2012	6.573	6.620	6.417	6.539	180,405	-0.03(-0.41%)
Jul 06, 2012	6.546	6.620	6.532	6.566	295,121	-0.01(-0.21%)
Jul 05, 2012	6.600	6.654	6.573	6.580	312,245	-0.05(-0.82%)
Jul 03, 2012	6.525	6.647	6.525	6.634	201,033	+0.08(+1.24%)
Jul 02, 2012	6.580	6.613	6.478	6.552	719,648	-0.05(-0.72%)
Jun 29, 2012	6.620	6.627	6.532	6.600	962,084	+0.05(+0.83%)
Jun 28, 2012	6.491	6.580	6.403	6.546	673,875	+0.00(+0.00%)
Jun 27, 2012	6.430	6.549	6.254	6.546	336,596	+0.07(+1.15%)
Jun 26, 2012	6.410	6.498	6.323	6.471	630,366	+0.08(+1.28%)
Jun 25, 2012	6.247	6.464	6.145	6.389	483,128	+0.10(+1.62%)
Jun 22, 2012	6.308	6.396	6.211	6.288	6,611,634	+0.03(+0.54%)
Jun 21, 2012	6.478	6.478	6.206	6.254	1,196,989	-0.18(-2.85%)
Jun 20, 2012	6.546	6.600	6.430	6.437	1,270,407	-0.14(-2.07%)
Jun 19, 2012	6.647	6.647	6.539	6.573	717,392	-0.02(-0.31%)
Jun 18, 2012	6.505	6.647	6.491	6.593	727,030	+0.04(+0.62%)
Jun 15, 2012	6.403	6.552	6.355	6.552	953,762	+0.14(+2.22%)
Jun 14, 2012	6.430	6.525	6.403	6.410	400,724	+0.01(+0.21%)
Jun 13, 2012	6.206	6.552	6.186	6.396	959,357	+0.12(+1.84%)
Jun 12, 2012	6.063	6.286	6.016	6.281	649,115	+0.25(+4.17%)
Jun 11, 2012	6.410	6.410	6.009	6.030	826,233	-0.34(-5.33%)
Jun 08, 2012	6.097	6.532	6.057	6.369	927,116	+0.30(+4.92%)
Jun 07, 2012	6.179	6.199	6.070	6.070	680,090	-0.04(-0.67%)
Jun 06, 2012	6.043	6.192	5.996	6.111	331,222	+0.07(+1.24%)
Jun 05, 2012	5.873	6.043	5.873	6.036	203,078	+0.16(+2.77%)
Jun 04, 2012	5.996	6.009	5.772	5.873	486,798	-0.14(-2.37%)
Jun 01, 2012	6.070	6.199	6.016	6.016	385,666	-0.20(-3.17%)
May 31, 2012	6.111	6.213	6.077	6.213	265,617	+0.07(+1.22%)
May 30, 2012	6.091	6.138	6.023	6.138	364,577	+0.01(+0.22%)
May 29, 2012	6.091	6.159	6.023	6.125	468,723	+0.07(+1.23%)
May 25, 2012	6.036	6.070	5.907	6.050	381,938	-0.01(-0.22%)
May 24, 2012	6.043	6.077	5.996	6.063	401,280	+0.04(+0.68%)
May 23, 2012	5.975	6.084	5.975	6.023	247,289	-0.01(-0.11%)
May 22, 2012	6.016	6.063	5.979	6.030	1,279,573	-0.03(-0.56%)
May 21, 2012	5.914	6.111	5.914	6.063	330,595	+0.20(+3.36%)
May 18, 2012	5.941	5.975	5.860	5.867	315,566	-0.10(-1.71%)
May 17, 2012	6.084	6.091	5.962	5.968	484,201	-0.14(-2.33%)
May 16, 2012	6.152	6.179	6.078	6.111	469,818	-0.07(-1.10%)
May 15, 2012	6.179	6.226	6.152	6.179	539,285	-0.01(-0.11%)
May 14, 2012	6.165	6.213	6.165	6.186	370,785	+0.01(+0.22%)
May 11, 2012	6.111	6.192	6.111	6.172	939,823	-0.01(-0.11%)
May 10, 2012	6.043	6.179	6.043	6.179	363,732	+0.12(+1.90%)
May 09, 2012	5.772	6.111	5.772	6.063	271,738	-0.03(-0.56%)
May 08, 2012	6.043	6.111	5.975	6.097	964,312	+0.01(+0.11%)
May 07, 2012	6.050	6.111	6.030	6.091	372,884	+0.00(+0.00%)
May 04, 2012	6.063	6.165	6.063	6.091	632,073	-0.05(-0.88%)
May 03, 2012	6.063	6.180	6.063	6.145	886,931	-0.01(-0.22%)
May 02, 2012	6.145	6.199	6.118	6.159	423,333	-0.02(-0.33%)
May 01, 2012	6.125	6.206	6.125	6.179	338,776	+0.03(+0.55%)
Apr 30, 2012	6.165	6.173	6.111	6.145	417,045	-0.02(-0.33%)
Apr 27, 2012	6.165	6.186	6.145	6.165	271,904	-0.01(-0.22%)
Apr 26, 2012	6.192	6.220	6.159	6.179	553,207	-0.03(-0.55%)
Apr 25, 2012	6.172	6.260	6.165	6.213	1,812,910	+0.00(+0.00%)
Apr 24, 2012	6.159	6.233	6.159	6.213	770,971	+0.01(+0.11%)
Apr 23, 2012	6.145	6.247	6.111	6.206	517,684	-0.01(-0.22%)
Apr 20, 2012	6.145	6.247	6.111	6.220	837,813	+0.07(+1.10%)
Apr 19, 2012	6.111	6.186	6.091	6.152	1,106,416	+0.03(+0.55%)
Apr 18, 2012	6.077	6.179	6.077	6.118	799,574	+0.01(+0.22%)
Apr 17, 2012	6.131	6.192	6.057	6.104	568,612	-0.02(-0.33%)
Apr 16, 2012	6.213	6.233	6.016	6.125	609,388	+0.01(+0.22%)
Apr 13, 2012	6.186	6.274	6.009	6.111	780,622	-0.10(-1.64%)
Apr 12, 2012	6.111	6.213	6.023	6.213	725,718	+0.07(+1.10%)
Apr 11, 2012	6.084	6.172	5.975	6.145	865,720	+0.22(+3.67%)
Apr 10, 2012	6.192	6.410	5.928	5.928	2,947,215	-0.20(-3.22%)
Apr 09, 2012	5.873	6.233	5.861	6.125	3,000,014	+0.18(+3.09%)

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.