Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	6.180	6.195	6.067	6.116	636,974	+0.07(+1.22%)
Jun 28, 2012	6.210	6.230	6.023	6.042	786,318	-0.20(-3.24%)
Jun 27, 2012	6.254	6.299	6.116	6.245	294,278	-0.01(-0.16%)
Jun 26, 2012	6.294	6.348	6.240	6.254	663,832	-0.02(-0.31%)
Jun 25, 2012	6.314	6.333	6.221	6.274	605,609	-0.09(-1.40%)
Jun 22, 2012	6.373	6.417	6.333	6.363	223,762	-0.00(-0.08%)
Jun 21, 2012	6.393	6.422	6.299	6.368	530,501	+0.00(+0.00%)
Jun 20, 2012	6.393	6.393	6.328	6.368	473,414	+0.00(+0.00%)
Jun 19, 2012	6.353	6.412	6.314	6.368	532,155	+0.06(+1.02%)
Jun 18, 2012	6.338	6.338	6.190	6.304	219,136	-0.02(-0.39%)
Jun 15, 2012	6.289	6.407	6.284	6.328	426,604	+0.03(+0.55%)
Jun 14, 2012	6.259	6.333	6.220	6.294	189,216	+0.03(+0.47%)
Jun 13, 2012	6.210	6.348	6.180	6.264	286,067	+0.01(+0.24%)
Jun 12, 2012	6.151	6.274	6.151	6.249	673,213	+0.02(+0.40%)
Jun 11, 2012	6.289	6.299	6.190	6.225	544,181	-0.03(-0.55%)
Jun 08, 2012	6.131	6.259	6.126	6.259	453,966	+0.09(+1.52%)
Jun 07, 2012	6.003	6.190	5.973	6.166	517,223	+0.25(+4.17%)
Jun 06, 2012	5.771	5.944	5.623	5.919	687,650	+0.20(+3.45%)
Jun 05, 2012	5.603	5.746	5.450	5.722	672,295	+0.09(+1.58%)
Jun 04, 2012	5.613	5.653	5.554	5.633	633,984	+0.03(+0.53%)
Jun 01, 2012	5.529	5.781	5.421	5.603	800,970	-0.15(-2.66%)
May 31, 2012	5.781	5.806	5.638	5.756	517,219	-0.00(-0.09%)
May 30, 2012	5.860	5.860	5.741	5.761	513,434	-0.16(-2.75%)
May 29, 2012	5.889	5.983	5.830	5.924	322,655	+0.09(+1.61%)
May 25, 2012	5.776	5.835	5.733	5.830	308,074	+0.04(+0.77%)
May 24, 2012	5.766	5.840	5.667	5.786	741,436	+0.02(+0.43%)
May 23, 2012	5.515	5.776	5.485	5.761	841,637	+0.24(+4.38%)
May 22, 2012	5.421	5.549	5.368	5.519	603,577	+0.09(+1.63%)
May 21, 2012	5.140	5.445	5.140	5.431	642,156	+0.23(+4.46%)
May 18, 2012	5.322	5.436	5.150	5.199	757,337	-0.11(-2.04%)
May 17, 2012	5.485	5.519	5.174	5.307	2,571,575	-0.35(-6.11%)
May 16, 2012	5.771	5.894	5.640	5.653	1,056,523	-0.07(-1.29%)
May 15, 2012	5.796	5.835	5.663	5.727	622,756	-0.14(-2.35%)
May 14, 2012	5.850	5.934	5.791	5.865	513,992	-0.03(-0.50%)
May 11, 2012	5.919	6.032	5.712	5.894	1,050,772	-0.04(-0.67%)
May 10, 2012	5.968	6.210	5.919	5.934	724,668	-0.00(-0.08%)
May 09, 2012	6.314	6.378	5.929	5.939	720,556	-0.40(-6.30%)
May 08, 2012	6.397	6.570	6.195	6.338	1,259,844	+0.32(+5.33%)
May 07, 2012	5.904	6.067	5.904	6.018	821,189	+0.02(+0.33%)
May 04, 2012	6.067	6.067	5.909	5.998	312,723	-0.09(-1.46%)
May 03, 2012	6.230	6.274	6.057	6.087	301,374	-0.15(-2.45%)
May 02, 2012	6.323	6.414	6.195	6.240	418,720	-0.13(-2.01%)
May 01, 2012	6.333	6.432	6.299	6.368	349,822	+0.03(+0.55%)
Apr 30, 2012	6.467	6.506	6.309	6.333	349,765	-0.13(-2.06%)
Apr 27, 2012	6.491	6.560	6.395	6.467	351,827	+0.00(+0.08%)
Apr 26, 2012	6.550	6.550	6.407	6.462	572,546	-0.06(-0.98%)
Apr 25, 2012	6.575	6.718	6.442	6.526	642,784	+0.00(+0.08%)
Apr 24, 2012	6.393	6.575	6.363	6.521	440,467	+0.13(+2.08%)
Apr 23, 2012	6.363	6.407	6.176	6.388	494,997	-0.02(-0.31%)
Apr 20, 2012	6.703	6.703	6.358	6.407	352,457	-0.26(-3.85%)
Apr 19, 2012	6.718	6.836	6.545	6.664	441,309	-0.10(-1.53%)
Apr 18, 2012	6.654	6.871	6.595	6.767	413,937	+0.10(+1.55%)
Apr 17, 2012	6.585	6.728	6.432	6.664	540,445	+0.09(+1.43%)
Apr 16, 2012	6.693	6.822	6.511	6.570	361,325	-0.12(-1.77%)
Apr 13, 2012	6.802	6.817	6.669	6.688	315,411	-0.14(-2.09%)
Apr 12, 2012	6.679	6.846	6.679	6.832	375,583	-0.07(-1.00%)
Apr 11, 2012	6.871	6.925	6.792	6.901	265,879	+0.17(+2.49%)
Apr 10, 2012	6.975	6.999	6.693	6.733	266,716	-0.25(-3.60%)
Apr 09, 2012	6.970	7.019	6.906	6.984	209,648	-0.09(-1.32%)
Apr 05, 2012	6.965	7.142	6.965	7.078	133,952	+0.11(+1.56%)
Apr 04, 2012	7.093	7.093	6.861	6.970	538,823	-0.16(-2.21%)
Apr 03, 2012	7.073	7.251	7.009	7.127	436,090	+0.02(+0.35%)

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.