Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2011	5.972	6.006	5.704	5.739	15,440,273	-0.22(-3.62%)
Feb 28, 2011	6.093	6.101	5.903	5.955	9,494,922	-0.08(-1.29%)
Feb 25, 2011	6.093	6.127	5.955	6.032	11,540,675	+0.02(+0.29%)
Feb 24, 2011	6.119	6.162	5.955	6.015	20,287,348	-0.11(-1.83%)
Feb 23, 2011	6.239	6.360	5.955	6.127	20,605,318	-0.09(-1.39%)
Feb 22, 2011	6.611	6.611	6.205	6.214	20,208,668	-0.50(-7.45%)
Feb 18, 2011	6.749	6.861	6.680	6.714	6,949,837	+0.02(+0.26%)
Feb 17, 2011	6.421	6.731	6.403	6.697	12,236,374	+0.24(+3.74%)
Feb 16, 2011	6.429	6.455	6.317	6.455	12,383,829	+0.16(+2.47%)
Feb 15, 2011	6.412	6.455	6.274	6.300	9,051,764	-0.15(-2.28%)
Feb 14, 2011	6.611	6.619	6.403	6.447	6,966,798	-0.16(-2.35%)
Feb 11, 2011	6.576	6.662	6.516	6.602	8,706,335	+0.00(+0.00%)
Feb 10, 2011	6.800	6.809	6.593	6.602	10,747,208	-0.15(-2.17%)
Feb 09, 2011	6.714	6.844	6.671	6.749	10,377,296	+0.03(+0.51%)
Feb 08, 2011	6.567	6.749	6.550	6.714	12,508,813	+0.15(+2.23%)
Feb 07, 2011	6.516	6.723	6.507	6.567	13,873,539	+0.06(+0.93%)
Feb 04, 2011	6.662	6.764	6.421	6.507	21,118,896	+0.00(+0.00%)
Feb 03, 2011	6.697	6.723	6.490	6.507	15,039,227	-0.33(-4.80%)
Feb 02, 2011	6.938	6.956	6.758	6.835	7,807,678	-0.16(-2.22%)

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.