Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	7.110	7.231	7.023	7.041	8,848,059	-0.10(-1.33%)
Apr 28, 2011	7.084	7.309	7.015	7.136	20,001,808	+0.23(+3.26%)
Apr 27, 2011	6.781	6.928	6.746	6.911	10,027,859	+0.16(+2.44%)
Apr 26, 2011	6.798	6.820	6.703	6.746	10,773,352	-0.01(-0.13%)
Apr 25, 2011	6.703	6.859	6.694	6.755	8,785,473	+0.02(+0.26%)
Apr 21, 2011	7.110	7.127	6.725	6.738	12,227,525	-0.32(-4.54%)
Apr 20, 2011	7.266	7.266	6.989	7.058	10,726,472	-0.08(-1.09%)
Apr 19, 2011	6.816	7.162	6.816	7.136	13,458,029	+0.35(+5.10%)
Apr 18, 2011	6.668	6.902	6.625	6.790	7,744,021	+0.02(+0.26%)
Apr 15, 2011	6.694	6.772	6.634	6.772	5,579,078	+0.14(+2.09%)
Apr 14, 2011	6.616	6.660	6.556	6.634	4,330,100	-0.03(-0.39%)
Apr 13, 2011	6.686	6.764	6.599	6.660	5,766,038	-0.01(-0.19%)
Apr 12, 2011	6.668	6.798	6.647	6.673	7,594,876	-0.06(-0.96%)
Apr 11, 2011	6.781	6.781	6.677	6.738	6,358,768	-0.03(-0.51%)
Apr 08, 2011	6.807	6.919	6.720	6.772	9,414,742	+0.03(+0.39%)
Apr 07, 2011	6.582	6.833	6.547	6.746	12,008,152	+0.17(+2.63%)
Apr 06, 2011	6.460	6.582	6.413	6.573	7,970,783	+0.14(+2.15%)
Apr 05, 2011	6.192	6.512	6.131	6.435	10,460,250	+0.09(+1.36%)
Apr 04, 2011	6.478	6.495	6.339	6.348	5,516,865	-0.13(-2.01%)
Apr 01, 2011	6.478	6.547	6.452	6.478	6,436,853	+0.07(+1.08%)
Mar 31, 2011	6.417	6.469	6.339	6.409	10,036,694	-0.03(-0.54%)
Mar 30, 2011	6.443	6.443	6.443	6.443	10,511,187	-0.18(-2.75%)
Mar 29, 2011	6.634	6.668	6.556	6.625	12,935,175	-0.01(-0.13%)
Mar 28, 2011	6.582	6.716	6.521	6.634	14,264,359	+0.08(+1.19%)
Mar 25, 2011	6.452	6.608	6.430	6.556	8,181,083	+0.13(+2.02%)
Mar 24, 2011	6.452	6.486	6.270	6.426	6,416,577	+0.02(+0.27%)
Mar 23, 2011	6.417	6.478	6.261	6.409	15,163,836	+0.23(+3.64%)
Mar 22, 2011	6.218	6.270	6.131	6.183	4,755,207	-0.05(-0.83%)
Mar 21, 2011	6.183	6.235	6.175	6.235	7,352,224	+0.07(+1.12%)
Mar 18, 2011	6.114	6.175	6.029	6.166	7,675,854	+0.16(+2.74%)
Mar 17, 2011	6.053	6.097	5.976	6.002	5,768,937	+0.03(+0.58%)
Mar 16, 2011	5.958	6.062	5.906	5.967	11,761,283	-0.10(-1.71%)
Mar 15, 2011	5.993	6.105	5.980	6.071	9,030,386	+0.08(+1.30%)
Mar 14, 2011	5.958	6.036	5.915	5.993	6,875,661	-0.08(-1.28%)
Mar 11, 2011	6.088	6.153	6.053	6.071	14,046,135	-0.07(-1.13%)
Mar 10, 2011	6.079	6.218	6.027	6.140	13,577,149	-0.04(-0.70%)
Mar 09, 2011	6.079	6.201	6.027	6.183	13,077,663	+0.04(+0.71%)
Mar 08, 2011	5.759	6.183	5.742	6.140	22,597,734	+0.48(+8.41%)
Mar 07, 2011	5.768	5.828	5.655	5.664	9,080,019	-0.09(-1.51%)
Mar 04, 2011	5.854	5.863	5.638	5.750	11,287,046	-0.10(-1.63%)
Mar 03, 2011	5.976	5.984	5.750	5.846	10,672,199	-0.03(-0.59%)
Mar 02, 2011	5.768	5.924	5.768	5.880	10,657,487	+0.12(+2.11%)
Mar 01, 2011	5.993	6.027	5.724	5.759	15,386,307	-0.22(-3.62%)
Feb 28, 2011	6.114	6.123	5.924	5.976	9,461,736	-0.08(-1.29%)
Feb 25, 2011	6.114	6.149	5.976	6.053	11,500,339	+0.02(+0.29%)
Feb 24, 2011	6.140	6.183	5.976	6.036	20,216,442	-0.11(-1.83%)
Feb 23, 2011	6.261	6.383	5.976	6.149	20,533,298	-0.09(-1.39%)
Feb 22, 2011	6.634	6.634	6.227	6.235	20,138,036	-0.50(-7.46%)
Feb 18, 2011	6.772	6.885	6.703	6.738	6,925,547	+0.02(+0.26%)
Feb 17, 2011	6.443	6.755	6.426	6.720	12,193,607	+0.24(+3.74%)
Feb 16, 2011	6.452	6.478	6.339	6.478	12,340,546	+0.16(+2.47%)
Feb 15, 2011	6.435	6.478	6.296	6.322	9,020,127	-0.15(-2.28%)
Feb 14, 2011	6.634	6.642	6.426	6.469	6,942,448	-0.16(-2.35%)
Feb 11, 2011	6.599	6.686	6.538	6.625	8,675,905	+0.00(+0.00%)
Feb 10, 2011	6.824	6.833	6.616	6.625	10,709,645	-0.15(-2.17%)
Feb 09, 2011	6.738	6.868	6.694	6.772	10,341,026	+0.03(+0.51%)
Feb 08, 2011	6.590	6.772	6.573	6.738	12,465,093	+0.15(+2.23%)
Feb 07, 2011	6.538	6.746	6.530	6.590	13,825,049	+0.06(+0.93%)
Feb 04, 2011	6.686	6.788	6.443	6.530	21,045,084	+0.00(+0.00%)
Feb 03, 2011	6.720	6.746	6.512	6.530	14,986,662	-0.33(-4.80%)
Feb 02, 2011	6.963	6.980	6.782	6.859	7,780,389	-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.