Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	6.630	6.636	6.591	6.636	58,510	+0.00(+0.00%)
Apr 28, 2011	6.586	6.636	6.586	6.636	51,312	+0.03(+0.42%)
Apr 27, 2011	6.580	6.616	6.580	6.608	17,334	+0.02(+0.34%)
Apr 26, 2011	6.586	6.608	6.580	6.586	36,449	-0.01(-0.08%)
Apr 25, 2011	6.591	6.625	6.587	6.591	30,469	+0.02(+0.34%)
Apr 21, 2011	6.636	6.636	6.563	6.569	54,540	-0.07(-1.01%)
Apr 20, 2011	6.625	6.636	6.602	6.636	24,117	+0.04(+0.68%)
Apr 19, 2011	6.597	6.625	6.581	6.591	48,772	-0.04(-0.59%)
Apr 18, 2011	6.552	6.641	6.530	6.630	75,385	+0.08(+1.28%)
Apr 15, 2011	6.530	6.574	6.502	6.547	43,105	+0.02(+0.34%)
Apr 14, 2011	6.474	6.524	6.469	6.524	41,136	+0.05(+0.77%)
Apr 13, 2011	6.569	6.569	6.463	6.474	66,123	-0.11(-1.61%)
Apr 12, 2011	6.558	6.630	6.541	6.580	89,933	-0.03(-0.42%)
Apr 11, 2011	6.652	6.652	6.608	6.608	38,026	-0.04(-0.59%)
Apr 08, 2011	6.641	6.669	6.630	6.647	49,070	-0.03(-0.42%)
Apr 07, 2011	6.675	6.686	6.664	6.675	20,823	+0.01(+0.08%)
Apr 06, 2011	6.664	6.691	6.664	6.669	43,543	-0.02(-0.33%)
Apr 05, 2011	6.647	6.691	6.647	6.691	100,913	+0.01(+0.17%)
Apr 04, 2011	6.647	6.680	6.630	6.680	125,352	+0.04(+0.67%)
Apr 01, 2011	6.636	6.641	6.619	6.636	39,278	-0.01(-0.17%)
Mar 31, 2011	6.613	6.647	6.608	6.647	56,579	+0.01(+0.08%)
Mar 30, 2011	6.591	6.641	6.590	6.641	86,439	+0.03(+0.51%)
Mar 29, 2011	6.597	6.613	6.569	6.608	39,251	+0.03(+0.51%)
Mar 28, 2011	6.552	6.606	6.547	6.574	43,433	+0.01(+0.13%)
Mar 25, 2011	6.608	6.608	6.563	6.566	26,846	-0.03(-0.46%)
Mar 24, 2011	6.569	6.619	6.563	6.597	68,668	+0.01(+0.17%)
Mar 23, 2011	6.541	6.586	6.530	6.586	70,820	+0.06(+0.85%)
Mar 22, 2011	6.591	6.591	6.519	6.530	57,427	-0.04(-0.59%)
Mar 21, 2011	6.580	6.613	6.569	6.569	25,402	-0.01(-0.17%)
Mar 18, 2011	6.569	6.591	6.552	6.580	87,111	+0.01(+0.17%)
Mar 17, 2011	6.535	6.574	6.513	6.569	51,120	+0.05(+0.77%)
Mar 16, 2011	6.458	6.524	6.458	6.519	59,514	+0.06(+0.95%)
Mar 15, 2011	6.458	6.474	6.441	6.458	122,548	-0.04(-0.68%)
Mar 14, 2011	6.552	6.580	6.502	6.502	80,706	-0.09(-1.35%)
Mar 11, 2011	6.574	6.602	6.519	6.591	50,721	-0.03(-0.50%)
Mar 10, 2011	6.602	6.652	6.563	6.625	52,754	+0.02(+0.34%)
Mar 09, 2011	6.569	6.617	6.569	6.602	60,128	-0.01(-0.17%)
Mar 08, 2011	6.535	6.613	6.508	6.613	88,728	+0.09(+1.45%)
Mar 07, 2011	6.524	6.541	6.502	6.519	38,421	-0.02(-0.26%)
Mar 04, 2011	6.580	6.586	6.530	6.535	61,143	-0.07(-1.10%)
Mar 03, 2011	6.580	6.608	6.558	6.608	76,531	+0.01(+0.17%)
Mar 02, 2011	6.613	6.630	6.586	6.597	85,866	-0.01(-0.17%)
Mar 01, 2011	6.591	6.619	6.586	6.608	41,015	+0.03(+0.51%)
Feb 28, 2011	6.597	6.597	6.569	6.574	53,890	+0.02(+0.34%)
Feb 25, 2011	6.591	6.608	6.547	6.552	74,014	-0.07(-1.01%)
Feb 24, 2011	6.524	6.619	6.524	6.619	51,466	+0.08(+1.28%)
Feb 23, 2011	6.458	6.563	6.452	6.535	61,817	+0.06(+0.86%)
Feb 22, 2011	6.591	6.591	6.458	6.480	52,428	-0.12(-1.77%)
Feb 18, 2011	6.591	6.597	6.569	6.597	65,956	+0.02(+0.25%)
Feb 17, 2011	6.535	6.580	6.502	6.580	41,394	+0.07(+1.03%)
Feb 16, 2011	6.497	6.547	6.463	6.513	65,988	+0.04(+0.69%)
Feb 15, 2011	6.463	6.502	6.446	6.469	95,437	-0.01(-0.17%)
Feb 14, 2011	6.552	6.552	6.480	6.480	60,948	-0.07(-1.02%)
Feb 11, 2011	6.535	6.586	6.502	6.547	56,591	-0.03(-0.51%)
Feb 10, 2011	6.586	6.625	6.569	6.580	37,724	-0.05(-0.76%)
Feb 09, 2011	6.664	6.669	6.580	6.630	86,382	-0.02(-0.33%)
Feb 08, 2011	6.664	6.664	6.608	6.652	42,505	+0.01(+0.08%)
Feb 07, 2011	6.647	6.680	6.641	6.647	75,552	-0.03(-0.50%)
Feb 04, 2011	6.641	6.680	6.608	6.680	61,226	+0.05(+0.76%)
Feb 03, 2011	6.664	6.675	6.630	6.630	45,490	-0.03(-0.50%)
Feb 02, 2011	6.586	6.669	6.586	6.664	63,421	+0.05(+0.76%)
Feb 01, 2011	6.591	6.636	6.563	6.613	90,431	+0.04(+0.59%)
Jan 31, 2011	6.625	6.625	6.552	6.574	52,789	-0.02(-0.30%)
Jan 28, 2011	6.669	6.669	6.591	6.595	64,885	-0.07(-1.12%)
Jan 27, 2011	6.675	6.680	6.625	6.669	77,747	-0.01(-0.08%)
Jan 26, 2011	6.664	6.680	6.630	6.675	58,772	+0.04(+0.59%)
Jan 25, 2011	6.580	6.641	6.580	6.636	101,008	+0.00(+0.00%)
Jan 24, 2011	6.541	6.647	6.541	6.636	140,096	+0.04(+0.68%)
Jan 21, 2011	6.485	6.591	6.463	6.591	175,123	+0.12(+1.81%)
Jan 20, 2011	6.285	6.474	6.246	6.474	146,238	+0.19(+3.10%)
Jan 19, 2011	6.357	6.389	6.174	6.279	229,917	-0.08(-1.24%)
Jan 18, 2011	6.174	6.363	6.174	6.358	144,427	+0.13(+2.07%)
Jan 14, 2011	6.357	6.357	6.207	6.229	251,832	-0.18(-2.86%)
Jan 13, 2011	6.385	6.413	6.335	6.413	191,549	-0.02(-0.35%)
Jan 12, 2011	6.424	6.435	6.357	6.435	103,533	-0.04(-0.69%)
Jan 11, 2011	6.491	6.524	6.424	6.480	113,907	-0.03(-0.43%)
Jan 10, 2011	6.625	6.630	6.508	6.508	80,596	-0.11(-1.63%)
Jan 07, 2011	6.625	6.630	6.591	6.616	56,062	+0.01(+0.20%)
Jan 06, 2011	6.714	6.714	6.602	6.602	94,676	-0.11(-1.66%)
Jan 05, 2011	6.703	6.719	6.669	6.714	64,368	+0.01(+0.08%)
Jan 04, 2011	6.703	6.753	6.675	6.708	44,829	+0.00(+0.00%)
Jan 03, 2011	6.814	6.819	6.703	6.708	83,648	-0.14(-2.03%)
Dec 31, 2010	6.558	6.847	6.552	6.847	129,836	+0.26(+3.97%)
Dec 30, 2010	6.474	6.591	6.430	6.586	146,870	+0.11(+1.63%)
Dec 29, 2010	6.413	6.480	6.396	6.480	143,901	+0.03(+0.43%)
Dec 28, 2010	6.446	6.491	6.430	6.452	108,049	-0.02(-0.34%)
Dec 27, 2010	6.513	6.541	6.463	6.474	126,832	-0.04(-0.63%)
Dec 23, 2010	6.569	6.591	6.502	6.515	90,079	-0.05(-0.73%)
Dec 22, 2010	6.474	6.569	6.441	6.563	124,944	+0.09(+1.38%)
Dec 21, 2010	6.463	6.480	6.402	6.474	174,288	+0.01(+0.17%)
Dec 20, 2010	6.730	6.730	6.424	6.463	159,261	-0.27(-4.05%)
Dec 17, 2010	6.708	6.769	6.647	6.736	231,086	+0.06(+0.92%)
Dec 16, 2010	6.469	6.686	6.469	6.675	171,473	+0.23(+3.54%)
Dec 15, 2010	6.380	6.458	6.335	6.446	207,669	+0.04(+0.70%)
Dec 14, 2010	6.346	6.402	6.341	6.402	197,543	-0.01(-0.17%)
Dec 13, 2010	6.458	6.469	6.369	6.413	191,057	-0.07(-1.12%)
Dec 10, 2010	6.469	6.485	6.424	6.485	151,762	-0.03(-0.43%)
Dec 09, 2010	6.608	6.608	6.502	6.513	143,617	-0.07(-1.02%)
Dec 08, 2010	6.586	6.675	6.513	6.580	114,660	-0.06(-0.84%)
Dec 07, 2010	6.753	6.753	6.625	6.636	120,182	-0.16(-2.31%)
Dec 06, 2010	6.831	6.831	6.721	6.793	92,631	+0.01(+0.10%)
Dec 03, 2010	6.903	6.992	6.780	6.786	142,430	-0.13(-1.85%)
Dec 02, 2010	6.886	6.920	6.797	6.914	139,042	+0.02(+0.24%)
Dec 01, 2010	7.075	7.120	6.864	6.897	118,052	-0.17(-2.36%)
Nov 30, 2010	7.009	7.098	6.964	7.064	102,820	+0.06(+0.87%)
Nov 29, 2010	6.970	7.003	6.947	7.003	88,893	+0.04(+0.64%)
Nov 26, 2010	6.947	6.975	6.925	6.959	77,391	+0.02(+0.32%)
Nov 24, 2010	6.975	6.936	6.936	6.936	117,710	-0.06(-0.80%)
Nov 23, 2010	6.959	6.992	6.936	6.992	51,380	+0.01(+0.08%)
Nov 22, 2010	6.803	6.986	6.803	6.986	73,964	+0.13(+1.87%)
Nov 19, 2010	6.669	6.864	6.647	6.858	89,240	+0.19(+2.87%)
Nov 18, 2010	6.819	6.847	6.424	6.667	228,250	-0.17(-2.47%)
Nov 17, 2010	6.758	6.842	6.686	6.836	105,628	+0.08(+1.23%)
Nov 16, 2010	6.641	6.808	6.374	6.753	384,605	+0.10(+1.43%)
Nov 15, 2010	6.981	7.009	6.636	6.658	354,570	-0.35(-5.00%)
Nov 12, 2010	6.858	7.048	6.858	7.009	107,132	-0.04(-0.55%)
Nov 11, 2010	7.137	7.137	6.914	7.048	202,420	-0.12(-1.63%)
Nov 10, 2010	7.304	7.304	7.081	7.165	122,505	-0.13(-1.83%)
Nov 09, 2010	7.359	7.382	7.287	7.298	127,700	-0.07(-0.98%)
Nov 08, 2010	7.426	7.437	7.371	7.371	68,557	-0.06(-0.82%)
Nov 05, 2010	7.460	7.465	7.415	7.432	34,829	-0.02(-0.22%)
Nov 04, 2010	7.443	7.454	7.421	7.448	59,020	-0.01(-0.15%)
Nov 03, 2010	7.410	7.465	7.410	7.460	49,243	+0.03(+0.37%)
Nov 02, 2010	7.426	7.432	7.393	7.432	60,563	+0.01(+0.08%)
Nov 01, 2010	7.426	7.476	7.415	7.426	41,899	-0.02(-0.22%)
Oct 29, 2010	7.426	7.448	7.404	7.443	50,590	+0.04(+0.60%)
Oct 28, 2010	7.432	7.443	7.376	7.398	66,258	-0.03(-0.34%)
Oct 27, 2010	7.454	7.454	7.387	7.424	92,387	-0.05(-0.70%)
Oct 25, 2010	7.515	7.515	7.454	7.476	77,950	-0.03(-0.44%)
Oct 22, 2010	7.454	7.510	7.448	7.510	100,025	+0.05(+0.67%)
Oct 21, 2010	7.465	7.471	7.437	7.460	52,911	+0.00(+0.00%)
Oct 20, 2010	7.426	7.460	7.387	7.460	72,645	+0.03(+0.43%)
Oct 19, 2010	7.454	7.454	7.410	7.428	74,717	-0.03(-0.43%)
Oct 18, 2010	7.437	7.465	7.415	7.460	48,503	+0.00(+0.00%)
Oct 15, 2010	7.454	7.499	7.432	7.460	49,406	+0.02(+0.30%)
Oct 14, 2010	7.421	7.476	7.421	7.437	62,629	-0.02(-0.22%)
Oct 13, 2010	7.482	7.499	7.432	7.454	102,928	-0.04(-0.59%)
Oct 12, 2010	7.487	7.515	7.471	7.499	110,040	-0.01(-0.15%)
Oct 11, 2010	7.504	7.549	7.471	7.510	91,428	-0.02(-0.30%)
Oct 08, 2010	7.532	7.532	7.493	7.532	55,506	+0.02(+0.30%)
Oct 07, 2010	7.543	7.560	7.510	7.510	71,257	-0.05(-0.66%)
Oct 06, 2010	7.599	7.643	7.526	7.560	104,755	-0.07(-0.88%)
Oct 05, 2010	7.699	7.700	7.627	7.627	77,411	-0.08(-1.08%)
Oct 04, 2010	7.738	7.738	7.710	7.710	41,353	-0.04(-0.57%)
Oct 01, 2010	7.755	7.766	7.710	7.755	68,025	-0.04(-0.50%)
Sep 30, 2010	7.794	7.799	7.732	7.794	78,458	+0.03(+0.36%)
Sep 29, 2010	7.805	7.844	7.760	7.766	54,905	-0.02(-0.21%)
Sep 28, 2010	7.738	7.838	7.710	7.782	67,479	+0.07(+0.87%)
Sep 27, 2010	7.738	7.766	7.693	7.716	84,681	+0.00(+0.00%)
Sep 24, 2010	7.643	7.749	7.627	7.716	109,073	+0.09(+1.17%)
Sep 23, 2010	7.627	7.638	7.599	7.627	79,114	+0.01(+0.07%)
Sep 22, 2010	7.627	7.632	7.582	7.621	57,170	+0.01(+0.15%)
Sep 21, 2010	7.604	7.615	7.599	7.610	42,555	+0.01(+0.15%)
Sep 20, 2010	7.543	7.627	7.543	7.599	89,687	+0.02(+0.22%)
Sep 17, 2010	7.582	7.621	7.510	7.582	107,559	+0.02(+0.29%)
Sep 15, 2010	7.732	7.732	7.560	7.560	72,225	-0.21(-2.72%)
Sep 14, 2010	7.755	7.810	7.732	7.771	62,841	-0.01(-0.08%)
Sep 13, 2010	7.744	7.810	7.737	7.777	70,138	+0.06(+0.72%)
Sep 10, 2010	7.710	7.755	7.699	7.721	39,508	+0.03(+0.43%)
Sep 09, 2010	7.710	7.710	7.666	7.688	55,668	+0.01(+0.15%)
Sep 08, 2010	7.760	7.777	7.671	7.677	56,521	-0.07(-0.86%)
Sep 07, 2010	7.721	7.758	7.721	7.744	47,894	+0.00(+0.00%)
Sep 03, 2010	7.766	7.766	7.693	7.744	73,727	-0.02(-0.28%)
Sep 02, 2010	7.833	7.833	7.732	7.765	114,647	-0.03(-0.36%)
Sep 01, 2010	7.838	7.877	7.794	7.794	66,782	-0.01(-0.14%)
Aug 31, 2010	7.794	7.827	7.771	7.805	57,851	+0.03(+0.36%)
Aug 30, 2010	7.766	7.821	7.760	7.777	98,920	+0.02(+0.22%)
Aug 27, 2010	7.760	7.760	7.721	7.760	119,075	+0.03(+0.43%)
Aug 26, 2010	7.705	7.738	7.677	7.727	96,332	+0.06(+0.73%)
Aug 25, 2010	7.666	7.693	7.643	7.671	73,926	+0.03(+0.44%)
Aug 24, 2010	7.615	7.638	7.610	7.638	40,807	+0.03(+0.34%)
Aug 23, 2010	7.627	7.638	7.582	7.612	87,850	-0.00(-0.05%)
Aug 20, 2010	7.577	7.615	7.554	7.615	36,510	+0.06(+0.80%)
Aug 19, 2010	7.604	7.610	7.515	7.555	120,182	-0.04(-0.57%)
Aug 18, 2010	7.615	7.666	7.554	7.599	54,723	-0.02(-0.22%)
Aug 17, 2010	7.571	7.649	7.571	7.615	78,210	+0.01(+0.15%)
Aug 16, 2010	7.588	7.615	7.560	7.604	57,412	+0.05(+0.65%)
Aug 13, 2010	7.555	7.565	7.504	7.555	30,929	+0.06(+0.83%)
Aug 12, 2010	7.471	7.521	7.448	7.493	61,497	+0.04(+0.52%)
Aug 11, 2010	7.476	7.493	7.426	7.454	107,789	-0.04(-0.59%)
Aug 10, 2010	7.504	7.510	7.465	7.499	65,839	+0.00(+0.00%)
Aug 09, 2010	7.499	7.499	7.471	7.499	34,656	+0.02(+0.30%)
Aug 06, 2010	7.476	7.485	7.443	7.476	69,710	-0.01(-0.07%)
Aug 05, 2010	7.432	7.487	7.426	7.482	87,896	+0.05(+0.67%)
Aug 04, 2010	7.376	7.432	7.362	7.432	110,654	+0.08(+1.06%)
Aug 03, 2010	7.365	7.376	7.332	7.354	106,469	+0.00(+0.00%)
Aug 02, 2010	7.298	7.354	7.298	7.354	73,973	+0.06(+0.76%)
Jul 30, 2010	7.298	7.298	7.204	7.298	79,831	+0.07(+1.00%)
Jul 29, 2010	7.231	7.231	7.204	7.226	96,003	-0.01(-0.08%)
Jul 28, 2010	7.226	7.248	7.209	7.231	120,987	-0.00(-0.05%)
Jul 27, 2010	7.242	7.254	7.209	7.235	82,922	-0.01(-0.10%)
Jul 26, 2010	7.220	7.242	7.209	7.242	101,575	+0.05(+0.70%)
Jul 23, 2010	7.254	7.254	7.192	7.192	78,218	-0.03(-0.46%)
Jul 22, 2010	7.248	7.287	7.187	7.225	160,673	-0.05(-0.69%)
Jul 21, 2010	7.265	7.293	7.248	7.276	100,192	-0.01(-0.08%)
Jul 20, 2010	7.248	7.298	7.237	7.281	105,621	+0.04(+0.54%)
Jul 19, 2010	7.192	7.242	7.192	7.242	64,409	+0.05(+0.70%)
Jul 16, 2010	7.192	7.209	7.165	7.192	84,505	+0.03(+0.39%)
Jul 15, 2010	7.126	7.165	7.116	7.165	75,870	+0.04(+0.62%)
Jul 14, 2010	7.120	7.159	7.109	7.120	64,535	+0.00(+0.00%)
Jul 13, 2010	7.098	7.126	7.075	7.120	78,241	+0.04(+0.55%)
Jul 12, 2010	7.070	7.092	7.059	7.081	55,347	-0.02(-0.24%)
Jul 09, 2010	7.098	7.098	7.048	7.098	140,006	+0.01(+0.08%)
Jul 08, 2010	7.092	7.098	7.075	7.092	43,705	+0.01(+0.08%)
Jul 07, 2010	7.059	7.087	7.042	7.087	61,416	+0.04(+0.55%)
Jul 06, 2010	7.070	7.087	7.042	7.048	58,167	-0.02(-0.31%)
Jul 02, 2010	7.070	7.070	7.042	7.070	34,326	+0.01(+0.08%)
Jul 01, 2010	7.059	7.064	7.037	7.064	64,905	+0.01(+0.08%)
Jun 30, 2010	7.042	7.059	7.025	7.059	79,497	+0.03(+0.48%)
Jun 29, 2010	7.025	7.048	7.003	7.025	83,228	+0.00(+0.00%)
Jun 25, 2010	7.025	7.037	6.975	7.025	91,665	+0.04(+0.64%)
Jun 24, 2010	6.959	6.998	6.953	6.981	103,422	-0.02(-0.26%)
Jun 23, 2010	7.031	7.031	6.931	6.999	376,225	-0.08(-1.16%)
Jun 22, 2010	7.114	7.142	7.075	7.081	106,178	-0.03(-0.47%)
Jun 21, 2010	7.120	7.126	7.098	7.114	39,021	+0.01(+0.08%)
Jun 18, 2010	7.109	7.126	7.092	7.109	50,256	+0.01(+0.08%)
Jun 17, 2010	7.081	7.103	7.048	7.103	56,600	+0.03(+0.47%)
Jun 16, 2010	7.109	7.109	7.059	7.070	66,121	-0.04(-0.63%)
Jun 15, 2010	7.137	7.159	7.109	7.114	62,081	-0.01(-0.16%)
Jun 14, 2010	7.114	7.126	7.098	7.126	58,808	+0.02(+0.23%)
Jun 11, 2010	7.092	7.114	7.092	7.109	42,684	+0.01(+0.16%)
Jun 10, 2010	7.087	7.114	7.087	7.098	56,040	+0.00(+0.00%)
Jun 09, 2010	7.098	7.114	7.075	7.098	40,444	+0.00(+0.00%)
Jun 08, 2010	7.087	7.098	7.059	7.098	47,511	+0.02(+0.31%)
Jun 07, 2010	7.048	7.081	7.042	7.075	35,549	+0.03(+0.50%)
Jun 04, 2010	7.041	7.068	7.038	7.041	26,718	-0.03(-0.42%)
Jun 03, 2010	7.064	7.075	7.042	7.070	35,456	+0.03(+0.47%)
Jun 02, 2010	7.048	7.081	7.020	7.037	60,278	-0.01(-0.16%)

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.