Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.04	10.22	9.988	10.03	4,386	-0.21(-2.04%)
Jul 28, 2011	10.24	10.24	10.19	10.24	1,040	-0.02(-0.17%)
Jul 27, 2011	10.16	10.77	10.16	10.26	8,876	-0.36(-3.43%)
Jul 26, 2011	10.42	10.62	10.21	10.62	22,120	+0.20(+1.92%)
Jul 25, 2011	10.41	10.52	10.21	10.42	8,462	-0.07(-0.62%)
Jul 22, 2011	10.44	11.20	10.25	10.49	47,988	-0.74(-6.61%)
Jul 21, 2011	11.36	11.36	11.12	11.23	2,914	-0.01(-0.08%)
Jul 20, 2011	11.37	11.37	11.17	11.24	2,218	+0.07(+0.62%)
Jul 19, 2011	11.30	11.42	10.74	11.17	5,894	-0.12(-1.08%)
Jul 18, 2011	11.46	11.46	11.20	11.29	2,254	-0.17(-1.44%)
Jul 15, 2011	11.40	11.63	11.37	11.46	5,210	+0.06(+0.53%)
Jul 14, 2011	11.47	11.47	11.26	11.40	1,611	-0.03(-0.24%)
Jul 13, 2011	11.61	11.63	11.35	11.42	5,283	-0.18(-1.56%)
Jul 12, 2011	11.57	11.60	11.49	11.60	1,098	+0.10(+0.91%)
Jul 11, 2011	11.59	11.59	11.29	11.50	2,532	-0.21(-1.78%)
Jul 08, 2011	11.83	11.93	11.62	11.71	3,201	-0.17(-1.39%)
Jul 07, 2011	11.86	11.91	11.86	11.87	575	+0.17(+1.49%)
Jul 06, 2011	11.80	11.99	11.62	11.70	3,304	-0.16(-1.32%)
Jul 05, 2011	11.78	11.94	11.73	11.86	3,002	+0.17(+1.41%)
Jul 01, 2011	11.82	11.82	11.46	11.69	8,616	-0.10(-0.81%)
Jun 30, 2011	11.29	11.81	11.10	11.79	10,401	+0.81(+7.36%)
Jun 29, 2011	10.46	11.13	10.45	10.98	11,523	+0.74(+7.21%)
Jun 28, 2011	10.27	10.30	10.18	10.24	4,287	-0.04(-0.42%)
Jun 27, 2011	10.25	10.56	10.07	10.28	6,353	+0.02(+0.17%)
Jun 24, 2011	10.09	10.33	10.09	10.27	5,602	+0.17(+1.72%)
Jun 23, 2011	9.980	10.32	9.980	10.09	3,118	+0.02(+0.16%)
Jun 22, 2011	10.08	10.21	10.08	10.08	2,810	+0.00(+0.01%)
Jun 21, 2011	10.08	10.25	9.997	10.08	4,166	+0.03(+0.26%)
Jun 20, 2011	10.04	10.08	9.988	10.05	3,780	-0.27(-2.61%)
Jun 17, 2011	10.33	10.33	9.988	10.32	10,654	+0.09(+0.85%)
Jun 16, 2011	10.29	10.46	10.23	10.23	5,679	-0.12(-1.17%)
Jun 15, 2011	10.68	10.68	10.25	10.35	5,275	-0.46(-4.26%)
Jun 14, 2011	10.87	11.06	10.60	10.81	10,350	-0.04(-0.40%)
Jun 13, 2011	11.23	11.27	10.86	10.86	11,256	-0.36(-3.25%)
Jun 10, 2011	10.87	11.46	10.87	11.22	13,807	-0.11(-1.00%)
Jun 09, 2011	11.35	11.35	11.28	11.33	1,151	-0.08(-0.69%)
Jun 08, 2011	11.68	11.68	11.41	11.41	2,323	-0.25(-2.16%)
Jun 07, 2011	12.20	12.20	11.43	11.66	15,697	-0.61(-4.95%)
Jun 06, 2011	12.39	12.60	12.27	12.27	4,033	-0.29(-2.28%)
Jun 03, 2011	12.62	12.98	12.54	12.56	5,832	+0.06(+0.49%)
May 24, 2011	12.59	12.59	12.50	12.50	978	+0.02(+0.14%)
May 23, 2011	12.42	12.59	12.33	12.48	2,840	-0.03(-0.28%)
May 20, 2011	12.68	12.68	12.52	12.52	531	+0.07(+0.56%)
May 19, 2011	12.59	12.59	12.45	12.45	3,250	-0.16(-1.24%)
May 18, 2011	12.74	12.74	12.60	12.60	1,307	-0.14(-1.09%)
May 17, 2011	12.64	12.74	12.64	12.74	1,439	+0.03(+0.27%)
May 16, 2011	12.68	12.88	12.68	12.71	803	-0.17(-1.35%)
May 13, 2011	12.83	12.89	12.83	12.88	690	-0.01(-0.07%)
May 12, 2011	13.03	13.03	12.75	12.89	1,935	-0.10(-0.74%)
May 11, 2011	13.03	13.03	12.95	12.98	4,737	-0.01(-0.07%)
May 10, 2011	12.95	13.03	12.95	12.99	3,453	+0.07(+0.54%)
May 09, 2011	12.64	12.92	12.64	12.92	9,275	+0.28(+2.20%)
May 06, 2011	12.86	12.86	12.62	12.65	6,479	-0.16(-1.27%)
May 05, 2011	12.77	12.81	12.73	12.81	2,189	-0.03(-0.24%)
May 04, 2011	12.82	12.84	12.81	12.84	3,453	+0.03(+0.22%)
May 03, 2011	13.00	13.00	12.81	12.81	4,652	-0.14(-1.07%)
May 02, 2011	13.02	13.12	12.89	12.95	4,758	-0.06(-0.47%)
Apr 29, 2011	13.12	13.19	12.98	13.01	24,598	-0.12(-0.92%)
Apr 28, 2011	13.45	13.45	12.81	13.13	22,365	-0.06(-0.47%)
Apr 27, 2011	12.81	13.28	12.81	13.19	58,769	+0.57(+4.55%)
Apr 26, 2011	12.89	13.03	12.59	12.62	44,694	+0.18(+1.47%)
Apr 25, 2011	12.21	12.77	12.20	12.44	31,631	+0.19(+1.56%)
Apr 21, 2011	12.13	12.25	12.13	12.25	2,210	+0.04(+0.36%)
Apr 20, 2011	11.91	12.20	11.91	12.20	7,479	+0.34(+2.85%)
Apr 19, 2011	11.56	11.86	11.56	11.86	1,560	+0.14(+1.19%)
Apr 18, 2011	11.90	11.90	11.67	11.73	2,677	-0.24(-2.03%)
Apr 15, 2011	12.18	12.18	11.79	11.97	3,188	+0.23(+2.00%)
Apr 14, 2011	11.19	12.16	11.13	11.73	8,685	+0.52(+4.65%)
Apr 12, 2011	11.21	11.21	11.21	11.21	0	-0.05(-0.46%)
Apr 11, 2011	11.33	11.33	11.10	11.27	4,939	-0.05(-0.46%)
Apr 08, 2011	11.32	11.32	11.32	11.32	230	+0.11(+0.95%)
Apr 07, 2011	11.27	11.33	11.21	11.21	518	-0.09(-0.77%)
Apr 06, 2011	11.05	11.33	11.05	11.30	575	+0.10(+0.92%)
Apr 05, 2011	11.16	11.51	11.16	11.20	4,044	-0.06(-0.54%)
Apr 04, 2011	11.25	11.26	11.02	11.26	6,332	+0.22(+1.97%)
Apr 01, 2011	10.68	11.04	10.68	11.04	1,669	-0.14(-1.24%)
Mar 31, 2011	10.97	11.26	10.96	11.18	5,740	+0.06(+0.55%)
Mar 30, 2011	11.02	11.12	10.86	11.12	4,692	-0.09(-0.78%)
Mar 29, 2011	11.07	11.20	10.57	11.20	11,493	+0.09(+0.78%)
Mar 28, 2011	10.48	11.12	10.48	11.12	14,068	+0.04(+0.39%)
Mar 25, 2011	11.02	11.27	11.02	11.07	19,095	+0.07(+0.62%)
Mar 24, 2011	11.22	11.22	11.01	11.01	690	-0.15(-1.39%)
Mar 23, 2011	11.73	11.73	10.85	11.16	17,033	-0.52(-4.46%)
Mar 22, 2011	11.87	11.90	11.68	11.68	633	+0.02(+0.17%)
Mar 21, 2011	11.78	11.93	11.66	11.66	2,072	-0.10(-0.84%)
Mar 18, 2011	11.73	12.02	11.73	11.76	3,236	-0.30(-2.52%)
Mar 17, 2011	12.07	12.29	11.79	12.06	6,673	+0.06(+0.51%)
Mar 16, 2011	11.73	12.00	11.56	12.00	3,927	+0.15(+1.24%)
Mar 15, 2011	12.10	12.10	11.80	11.86	6,121	-0.36(-2.99%)
Mar 14, 2011	12.42	12.42	12.22	12.22	1,621	-0.19(-1.54%)
Mar 11, 2011	12.26	12.41	12.23	12.41	4,792	+0.17(+1.35%)
Mar 10, 2011	12.28	12.31	12.22	12.25	5,253	-0.08(-0.63%)
Mar 09, 2011	12.32	12.32	12.32	12.32	133	-0.17(-1.32%)
Mar 08, 2011	12.21	12.57	12.21	12.49	2,589	+0.27(+2.20%)
Mar 07, 2011	12.27	12.32	12.16	12.22	3,194	-0.11(-0.92%)
Mar 04, 2011	12.41	12.59	12.33	12.33	26,308	-0.04(-0.35%)
Mar 03, 2011	12.46	12.46	12.16	12.38	3,765	+0.07(+0.55%)
Mar 02, 2011	12.34	12.34	12.28	12.31	2,439	-0.02(-0.20%)
Mar 01, 2011	12.50	12.51	12.24	12.33	3,572	-0.04(-0.35%)
Feb 28, 2011	12.48	12.55	12.25	12.38	13,886	-0.14(-1.11%)
Feb 25, 2011	12.17	12.52	12.17	12.52	3,236	+0.36(+3.00%)
Feb 24, 2011	12.50	12.50	12.11	12.15	11,369	-0.35(-2.78%)
Feb 23, 2011	12.25	12.59	12.17	12.50	2,187	-0.12(-0.92%)
Feb 22, 2011	12.77	12.77	12.37	12.61	3,960	-0.21(-1.67%)
Feb 18, 2011	13.09	13.09	12.81	12.83	8,149	-0.14(-1.07%)
Feb 17, 2011	13.01	13.46	12.77	12.97	46,330	+0.10(+0.74%)
Feb 16, 2011	12.43	13.01	12.31	12.87	21,472	+0.60(+4.88%)
Feb 15, 2011	12.17	12.51	12.03	12.27	43,262	-0.01(-0.07%)
Feb 14, 2011	12.06	12.37	11.96	12.28	10,805	+0.32(+2.69%)
Feb 11, 2011	12.03	12.12	11.73	11.96	13,721	-0.10(-0.79%)
Feb 10, 2011	11.94	12.26	11.91	12.06	20,626	+0.03(+0.29%)
Feb 09, 2011	11.78	12.02	11.60	12.02	10,162	+0.30(+2.52%)
Feb 08, 2011	11.46	11.73	11.45	11.73	9,110	+0.17(+1.50%)
Feb 07, 2011	11.20	11.67	11.20	11.55	46,324	+0.39(+3.50%)
Feb 04, 2011	10.91	11.16	10.91	11.16	8,418	+0.09(+0.78%)
Feb 03, 2011	11.07	11.16	10.99	11.07	1,842	-0.08(-0.69%)
Feb 02, 2011	10.77	11.26	10.77	11.15	7,662	+0.29(+2.71%)
Feb 01, 2011	10.44	10.90	10.36	10.86	25,612	+0.43(+4.17%)
Jan 31, 2011	10.10	10.49	10.10	10.42	2,461	+0.03(+0.34%)
Jan 28, 2011	10.21	10.39	10.21	10.39	4,185	+0.00(+0.00%)
Jan 27, 2011	10.48	10.48	10.26	10.39	6,028	-0.02(-0.17%)
Jan 26, 2011	10.38	10.41	10.31	10.41	1,413	+0.11(+1.10%)
Jan 25, 2011	10.41	10.42	10.04	10.29	11,157	+0.27(+2.68%)
Jan 24, 2011	9.988	10.31	9.988	10.02	4,244	+0.04(+0.36%)
Jan 21, 2011	10.01	10.08	9.988	9.988	10,384	-0.07(-0.70%)
Jan 20, 2011	10.20	10.21	9.936	10.06	7,784	-0.09(-0.85%)
Jan 19, 2011	10.41	10.41	10.14	10.14	13,883	-0.15(-1.44%)
Jan 18, 2011	10.40	10.40	10.24	10.29	2,460	-0.07(-0.67%)
Jan 14, 2011	10.39	10.39	10.30	10.36	468	+0.01(+0.08%)
Jan 13, 2011	10.52	10.63	10.25	10.35	9,390	-0.07(-0.67%)
Jan 12, 2011	10.33	10.49	10.33	10.42	15,787	+0.15(+1.48%)
Jan 11, 2011	10.30	10.30	10.14	10.27	3,809	-0.02(-0.21%)
Jan 10, 2011	10.17	10.31	10.17	10.29	3,827	+0.15(+1.46%)
Jan 07, 2011	10.23	10.23	9.988	10.14	4,029	+0.17(+1.74%)
Jan 06, 2011	10.01	10.26	9.971	9.971	12,215	-0.02(-0.17%)
Jan 05, 2011	9.988	10.24	9.806	9.988	11,137	-0.03(-0.35%)
Jan 04, 2011	10.42	10.42	10.02	10.02	7,540	-0.40(-3.83%)
Jan 03, 2011	10.53	10.53	10.35	10.42	11,525	-0.10(-0.99%)
Dec 31, 2010	10.63	10.64	10.29	10.53	7,348	+0.01(+0.08%)
Dec 30, 2010	10.63	10.63	10.42	10.52	11,082	+0.01(+0.08%)
Dec 29, 2010	10.58	10.60	10.51	10.51	4,799	+0.06(+0.58%)
Dec 28, 2010	10.51	10.61	10.23	10.45	24,706	-0.15(-1.41%)
Dec 27, 2010	10.64	10.64	10.42	10.60	19,806	+0.30(+2.96%)
Dec 23, 2010	10.02	10.57	10.02	10.29	24,317	+0.33(+3.32%)
Dec 22, 2010	9.033	10.03	9.033	9.962	35,539	+1.09(+12.23%)
Dec 21, 2010	8.642	8.955	8.642	8.877	177,656	+0.32(+3.76%)
Dec 20, 2010	9.146	9.146	8.482	8.555	128,392	-0.49(-5.38%)
Dec 17, 2010	9.554	9.771	9.042	9.042	66,900	-0.51(-5.36%)
Dec 16, 2010	9.328	9.554	9.328	9.554	425	-0.01(-0.07%)
Dec 15, 2010	9.641	9.641	9.561	9.561	5,215	-0.05(-0.56%)
Dec 14, 2010	9.493	9.945	9.250	9.615	30,947	+0.13(+1.37%)
Dec 13, 2010	9.433	9.554	9.433	9.485	5,793	+0.06(+0.65%)
Dec 10, 2010	9.103	9.424	9.085	9.424	9,095	+0.41(+4.53%)
Dec 09, 2010	9.076	9.120	8.607	9.016	13,747	-0.04(-0.48%)
Dec 08, 2010	8.686	9.067	8.599	9.059	18,268	+0.46(+5.35%)
Dec 07, 2010	8.590	8.686	8.503	8.599	2,872	+0.00(+0.00%)
Dec 06, 2010	8.538	8.677	8.447	8.599	8,477	+0.10(+1.12%)
Dec 03, 2010	8.581	8.686	8.382	8.503	2,379	-0.12(-1.41%)
Dec 02, 2010	8.781	8.816	8.529	8.625	7,905	-0.06(-0.70%)
Dec 01, 2010	8.225	8.686	8.225	8.686	27,306	+0.52(+6.38%)
Nov 30, 2010	7.991	8.164	7.991	8.164	3,702	+0.13(+1.62%)
Nov 29, 2010	8.164	8.164	7.860	8.034	6,044	-0.13(-1.60%)
Nov 24, 2010	8.165	8.165	8.165	8.165	0	-0.10(-1.16%)
Nov 23, 2010	8.347	8.356	8.251	8.260	1,655	+0.02(+0.20%)
Nov 22, 2010	8.225	8.425	8.225	8.244	969	+0.05(+0.65%)
Nov 19, 2010	8.251	8.373	8.191	8.191	5,560	-0.06(-0.74%)
Nov 18, 2010	8.182	8.373	8.182	8.251	1,957	+0.26(+3.26%)
Nov 17, 2010	7.957	8.033	7.822	7.991	2,365	+0.01(+0.11%)
Nov 16, 2010	7.703	8.126	7.653	7.982	11,003	+0.07(+0.85%)
Nov 15, 2010	7.703	8.038	7.669	7.915	3,320	-0.17(-2.09%)
Nov 12, 2010	8.042	8.084	8.033	8.084	1,064	-0.03(-0.42%)
Nov 11, 2010	8.067	8.118	8.067	8.118	1,300	-0.03(-0.31%)
Nov 10, 2010	8.033	8.160	8.033	8.143	3,311	+0.08(+1.05%)
Nov 09, 2010	8.160	8.202	8.058	8.058	6,419	-0.14(-1.65%)
Nov 08, 2010	8.033	8.312	8.033	8.194	7,295	+0.30(+3.86%)
Nov 04, 2010	7.788	7.889	7.889	7.889	4,612	+0.03(+0.32%)
Nov 03, 2010	7.779	8.016	7.779	7.864	1,047	+0.08(+0.98%)
Nov 02, 2010	7.982	7.982	7.673	7.788	933	+0.02(+0.22%)
Nov 01, 2010	7.703	8.020	7.627	7.771	1,635	-0.09(-1.18%)
Oct 29, 2010	7.872	7.872	7.864	7.864	818	+0.00(+0.00%)
Oct 28, 2010	7.661	8.151	7.602	7.864	11,345	+0.21(+2.76%)
Oct 27, 2010	7.965	8.025	7.323	7.653	31,362	+0.08(+1.12%)
Oct 25, 2010	7.441	7.568	7.441	7.568	10,922	+0.00(+0.00%)
Oct 22, 2010	7.568	7.661	7.560	7.568	4,359	+0.04(+0.56%)
Oct 21, 2010	7.433	7.576	7.433	7.526	4,573	-0.03(-0.34%)
Oct 20, 2010	7.576	7.686	7.399	7.551	5,672	+0.10(+1.36%)
Oct 19, 2010	7.551	7.610	7.450	7.450	3,164	-0.12(-1.56%)
Oct 18, 2010	7.585	7.610	7.433	7.568	2,968	-0.04(-0.56%)
Oct 15, 2010	7.357	7.610	7.357	7.610	3,800	+0.25(+3.45%)
Oct 14, 2010	7.492	7.492	7.316	7.357	8,806	-0.21(-2.79%)
Oct 13, 2010	7.128	7.576	7.103	7.568	7,366	+0.34(+4.68%)
Oct 12, 2010	7.441	7.467	7.230	7.230	1,662	-0.17(-2.29%)
Oct 11, 2010	7.543	7.653	7.348	7.399	591	-0.20(-2.67%)
Oct 08, 2010	7.441	7.720	7.357	7.602	11,211	+0.00(+0.00%)
Oct 07, 2010	7.500	7.720	7.296	7.602	4,638	+0.11(+1.47%)
Oct 06, 2010	7.475	7.669	7.264	7.492	5,558	+0.01(+0.11%)
Oct 05, 2010	7.416	7.492	7.196	7.483	6,388	+0.07(+0.91%)
Oct 04, 2010	7.661	7.661	7.416	7.416	4,250	-0.28(-3.63%)
Oct 01, 2010	7.531	7.839	7.369	7.695	8,867	+0.51(+7.06%)
Sep 30, 2010	7.154	7.314	7.154	7.187	4,316	+0.21(+3.03%)
Sep 29, 2010	7.035	7.035	6.976	6.976	1,892	-0.06(-0.84%)
Sep 28, 2010	7.311	7.311	7.035	7.035	501	-0.04(-0.60%)
Sep 27, 2010	7.187	7.365	7.069	7.078	4,192	-0.39(-5.21%)
Sep 24, 2010	7.171	7.467	7.171	7.467	6,337	+0.23(+3.15%)
Sep 23, 2010	7.137	7.297	7.069	7.238	946	+0.13(+1.78%)
Sep 22, 2010	7.483	7.546	7.103	7.111	11,614	-0.18(-2.44%)
Sep 21, 2010	7.196	7.475	7.187	7.289	11,111	-0.03(-0.35%)
Sep 20, 2010	7.390	7.407	7.187	7.314	8,612	-0.19(-2.59%)
Sep 17, 2010	7.357	7.551	7.196	7.509	5,119	+0.22(+3.02%)
Sep 15, 2010	7.340	7.340	7.269	7.289	1,064	-0.24(-3.15%)
Sep 14, 2010	7.703	7.703	7.526	7.526	1,452	-0.14(-1.87%)
Sep 13, 2010	7.543	7.982	7.543	7.669	5,424	+0.20(+2.72%)
Sep 10, 2010	7.238	7.526	7.230	7.467	6,267	+0.14(+1.96%)
Sep 09, 2010	7.500	7.500	7.187	7.323	23,498	-0.20(-2.70%)
Sep 08, 2010	7.762	7.762	7.407	7.526	2,556	-0.21(-2.73%)
Sep 07, 2010	8.084	8.109	7.593	7.737	3,843	-0.11(-1.40%)
Sep 03, 2010	8.058	8.160	7.847	7.847	3,132	-0.15(-1.90%)
Sep 02, 2010	8.050	8.189	7.957	7.999	3,207	-0.20(-2.47%)
Sep 01, 2010	8.244	8.287	8.109	8.202	1,419	-0.07(-0.82%)
Aug 31, 2010	7.737	8.287	7.737	8.270	4,538	+0.36(+4.60%)
Aug 30, 2010	7.830	8.008	7.754	7.906	10,890	+0.00(+0.00%)
Aug 27, 2010	8.088	8.088	7.695	7.906	2,218	+0.02(+0.21%)
Aug 26, 2010	7.695	7.991	7.695	7.889	3,185	-0.22(-2.71%)
Aug 25, 2010	8.211	8.244	7.992	8.109	5,192	-0.13(-1.59%)
Aug 24, 2010	7.864	8.240	7.864	8.240	5,494	+0.32(+4.01%)
Aug 23, 2010	7.864	7.923	7.644	7.923	13,421	+0.05(+0.64%)
Aug 20, 2010	8.084	8.447	7.872	7.872	18,905	-0.44(-5.29%)
Aug 19, 2010	8.405	8.405	7.940	8.312	4,508	-0.02(-0.20%)
Aug 18, 2010	7.991	8.329	7.991	8.329	7,705	+0.21(+2.60%)
Aug 17, 2010	7.754	8.118	7.746	8.118	9,045	+0.26(+3.34%)
Aug 16, 2010	8.439	8.456	7.771	7.855	4,686	-0.35(-4.23%)
Aug 13, 2010	8.075	8.312	7.949	8.202	11,841	+0.19(+2.43%)
Aug 12, 2010	8.337	8.337	7.991	8.008	9,630	-0.28(-3.37%)
Aug 11, 2010	8.329	8.456	8.253	8.287	12,961	-0.10(-1.21%)
Aug 10, 2010	8.278	8.583	7.889	8.388	45,968	+0.46(+5.76%)
Aug 09, 2010	7.593	8.067	7.560	7.932	11,854	+0.09(+1.19%)
Aug 06, 2010	7.534	7.839	7.534	7.839	11,515	+0.02(+0.27%)
Aug 05, 2010	7.839	7.847	7.703	7.817	10,052	+0.17(+2.27%)
Aug 04, 2010	7.433	7.644	7.399	7.644	8,986	+0.04(+0.56%)
Aug 03, 2010	7.399	7.610	7.357	7.602	9,730	+0.06(+0.78%)

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.