Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	6.541	6.645	6.438	6.447	5,440,759	-0.05(-0.80%)
May 23, 2011	6.559	6.714	6.498	6.498	5,601,241	-0.17(-2.59%)
May 20, 2011	6.516	6.740	6.498	6.671	10,600,690	+0.14(+2.11%)
May 19, 2011	6.576	6.628	6.472	6.533	6,713,149	+0.00(+0.00%)
May 18, 2011	6.567	6.654	6.498	6.533	8,113,716	-0.03(-0.53%)
May 17, 2011	6.541	6.636	6.472	6.567	9,535,858	+0.00(+0.00%)
May 16, 2011	6.516	6.641	6.516	6.567	6,178,965	+0.01(+0.13%)
May 13, 2011	6.628	6.628	6.533	6.559	6,281,171	-0.05(-0.78%)
May 12, 2011	6.490	6.636	6.438	6.611	6,658,486	+0.12(+1.86%)
May 11, 2011	6.723	6.757	6.481	6.490	10,827,162	-0.22(-3.22%)
May 10, 2011	6.749	6.904	6.697	6.705	6,225,142	-0.02(-0.26%)
May 09, 2011	6.835	6.874	6.688	6.723	6,802,119	-0.15(-2.14%)
May 06, 2011	7.033	7.051	6.835	6.869	6,767,189	-0.05(-0.75%)
May 05, 2011	6.852	7.094	6.800	6.921	8,535,495	+0.02(+0.25%)
May 04, 2011	6.688	6.913	6.680	6.904	10,343,403	+0.19(+2.83%)
May 03, 2011	6.835	6.869	6.688	6.714	6,872,745	-0.16(-2.26%)
May 02, 2011	6.869	6.878	6.835	6.869	13,404,876	-0.15(-2.09%)
Apr 29, 2011	7.085	7.206	6.999	7.016	8,879,092	-0.09(-1.33%)
Apr 28, 2011	7.059	7.284	6.990	7.111	20,071,962	+0.22(+3.26%)
Apr 27, 2011	6.757	6.904	6.723	6.887	10,063,030	+0.16(+2.44%)
Apr 26, 2011	6.774	6.796	6.680	6.723	10,811,138	-0.01(-0.13%)
Apr 25, 2011	6.680	6.835	6.671	6.731	8,816,287	+0.02(+0.26%)
Apr 21, 2011	7.085	7.102	6.702	6.714	12,270,412	-0.32(-4.54%)
Apr 20, 2011	7.240	7.240	6.964	7.033	10,764,094	-0.08(-1.09%)
Apr 19, 2011	6.792	7.137	6.792	7.111	13,505,231	+0.35(+5.10%)
Apr 18, 2011	6.645	6.878	6.602	6.766	7,771,182	+0.02(+0.26%)
Apr 15, 2011	6.671	6.749	6.611	6.749	5,598,646	+0.14(+2.09%)
Apr 14, 2011	6.593	6.636	6.533	6.611	4,345,287	-0.03(-0.39%)
Apr 13, 2011	6.662	6.740	6.576	6.636	5,786,262	-0.01(-0.19%)
Apr 12, 2011	6.645	6.774	6.623	6.649	7,621,515	-0.06(-0.96%)
Apr 11, 2011	6.757	6.757	6.654	6.714	6,381,071	-0.03(-0.51%)
Apr 08, 2011	6.783	6.895	6.697	6.749	9,447,764	+0.03(+0.39%)
Apr 07, 2011	6.559	6.809	6.524	6.723	12,050,269	+0.17(+2.63%)
Apr 06, 2011	6.438	6.559	6.390	6.550	7,998,740	+0.14(+2.15%)
Apr 05, 2011	6.170	6.490	6.110	6.412	10,496,938	+0.09(+1.36%)
Apr 04, 2011	6.455	6.472	6.317	6.326	5,536,215	-0.13(-2.01%)
Apr 01, 2011	6.455	6.524	6.429	6.455	6,459,430	+0.07(+1.08%)
Mar 31, 2011	6.395	6.447	6.317	6.386	10,071,897	-0.03(-0.54%)
Mar 30, 2011	6.421	6.421	6.421	6.421	10,548,054	-0.18(-2.75%)
Mar 29, 2011	6.611	6.645	6.533	6.602	12,980,544	-0.01(-0.13%)
Mar 28, 2011	6.559	6.692	6.498	6.611	14,314,390	+0.08(+1.19%)
Mar 25, 2011	6.429	6.585	6.408	6.533	8,209,777	+0.13(+2.02%)
Mar 24, 2011	6.429	6.464	6.248	6.403	6,439,083	+0.02(+0.27%)
Mar 23, 2011	6.395	6.455	6.239	6.386	15,217,021	+0.22(+3.64%)
Mar 22, 2011	6.196	6.248	6.110	6.162	4,771,886	-0.05(-0.83%)
Mar 21, 2011	6.162	6.214	6.153	6.214	7,378,011	+0.07(+1.12%)
Mar 18, 2011	6.093	6.153	6.008	6.144	7,702,776	+0.16(+2.74%)
Mar 17, 2011	6.032	6.075	5.955	5.981	5,789,171	+0.03(+0.58%)
Mar 16, 2011	5.937	6.041	5.886	5.946	11,802,534	-0.10(-1.71%)
Mar 15, 2011	5.972	6.084	5.959	6.050	9,062,059	+0.08(+1.30%)
Mar 14, 2011	5.937	6.015	5.894	5.972	6,899,776	-0.08(-1.28%)
Mar 11, 2011	6.067	6.132	6.032	6.050	14,095,400	-0.07(-1.13%)
Mar 10, 2011	6.058	6.196	6.006	6.119	13,624,769	-0.04(-0.70%)
Mar 09, 2011	6.058	6.179	6.006	6.162	13,123,532	+0.04(+0.71%)
Mar 08, 2011	5.739	6.162	5.722	6.119	22,676,992	+0.47(+8.41%)
Mar 07, 2011	5.748	5.808	5.635	5.644	9,111,866	-0.09(-1.51%)
Mar 04, 2011	5.834	5.843	5.618	5.730	11,326,634	-0.09(-1.63%)
Mar 03, 2011	5.955	5.963	5.730	5.825	10,709,631	-0.03(-0.59%)
Mar 02, 2011	5.748	5.903	5.748	5.860	10,694,867	+0.12(+2.11%)

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.