Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	5.894	5.971	5.850	5.920	114,437,280	+0.01(+0.17%)
Feb 25, 2010	5.909	5.917	5.793	5.910	190,664,784	-0.08(-1.27%)
Feb 24, 2010	5.898	5.990	5.857	5.986	147,797,776	+0.12(+2.12%)
Feb 23, 2010	5.901	5.963	5.825	5.862	141,363,216	-0.04(-0.65%)
Feb 22, 2010	5.869	5.949	5.809	5.901	136,145,712	+0.02(+0.42%)
Feb 19, 2010	5.896	5.955	5.850	5.876	142,349,872	-0.03(-0.47%)
Feb 18, 2010	5.792	5.926	5.741	5.904	196,000,896	+0.09(+1.52%)
Feb 17, 2010	5.854	5.856	5.777	5.816	178,903,776	-0.06(-1.04%)
Feb 16, 2010	6.003	6.025	5.859	5.877	178,653,984	-0.11(-1.78%)
Feb 12, 2010	5.949	5.983	5.983	5.983	161,470,000	-0.02(-0.36%)
Feb 11, 2010	5.861	6.021	5.825	6.005	166,869,376	+0.14(+2.33%)
Feb 10, 2010	5.900	5.931	5.800	5.868	124,664,000	-0.03(-0.57%)
Feb 09, 2010	5.910	5.955	5.850	5.902	184,461,472	+0.06(+1.03%)
Feb 08, 2010	5.969	6.050	5.828	5.841	197,803,920	-0.03(-0.48%)
Feb 05, 2010	5.794	5.883	5.705	5.870	220,541,712	+0.07(+1.25%)
Feb 04, 2010	5.932	6.016	5.787	5.797	255,507,552	-0.16(-2.65%)
Feb 03, 2010	5.856	5.981	5.828	5.955	248,114,944	+0.05(+0.83%)
Feb 02, 2010	5.939	5.949	5.720	5.906	461,594,944	-0.04(-0.63%)
Feb 01, 2010	6.159	6.243	5.691	5.944	754,466,944	-0.33(-5.21%)
Jan 29, 2010	6.489	6.592	6.207	6.271	589,579,520	-0.03(-0.49%)
Jan 28, 2010	6.221	6.360	6.140	6.301	541,702,336	+0.16(+2.67%)
Jan 27, 2010	6.051	6.167	5.940	6.138	294,954,848	+0.16(+2.74%)
Jan 26, 2010	6.028	6.149	5.953	5.974	191,179,376	-0.04(-0.69%)
Jan 25, 2010	6.105	6.114	5.906	6.016	240,477,712	-0.06(-0.92%)
Jan 22, 2010	6.280	6.383	6.038	6.072	231,556,352	-0.26(-4.10%)
Jan 21, 2010	6.363	6.407	6.250	6.331	199,410,656	+0.04(+0.67%)
Jan 20, 2010	6.356	6.460	6.254	6.289	181,492,432	-0.09(-1.43%)
Jan 19, 2010	6.310	6.400	6.216	6.380	177,863,872	+0.02(+0.37%)
Jan 15, 2010	6.459	6.357	6.357	6.357	307,529,984	-0.01(-0.16%)
Jan 14, 2010	6.457	6.519	6.320	6.367	195,523,616	-0.09(-1.36%)
Jan 13, 2010	6.395	6.486	6.287	6.455	214,463,040	+0.09(+1.38%)
Jan 12, 2010	6.449	6.491	6.327	6.367	181,868,992	-0.15(-2.27%)
Jan 11, 2010	6.631	6.640	6.460	6.515	175,587,136	-0.16(-2.41%)
Jan 08, 2010	6.528	6.684	6.452	6.676	196,676,576	+0.18(+2.71%)
Jan 07, 2010	6.601	6.616	6.440	6.500	220,462,576	-0.11(-1.70%)
Jan 06, 2010	6.730	6.737	6.582	6.612	143,574,624	-0.12(-1.81%)
Jan 05, 2010	6.671	6.774	6.590	6.734	177,040,112	+0.04(+0.59%)
Jan 04, 2010	6.812	6.830	6.657	6.695	151,997,856	-0.03(-0.46%)
Dec 31, 2009	6.854	6.726	6.726	6.726	90,460,000	-0.10(-1.44%)
Dec 30, 2009	6.920	6.920	6.764	6.824	138,263,264	-0.15(-2.09%)
Dec 29, 2009	7.064	7.129	6.928	6.971	168,010,240	+0.01(+0.07%)
Dec 28, 2009	6.987	7.099	6.926	6.965	175,278,320	+0.04(+0.61%)
Dec 24, 2009	6.960	6.985	6.877	6.923	102,575,536	-0.02(-0.34%)
Dec 23, 2009	6.740	6.952	6.718	6.947	190,932,896	+0.26(+3.88%)
Dec 22, 2009	6.688	6.800	6.633	6.688	164,159,184	+0.05(+0.72%)
Dec 21, 2009	6.524	6.660	6.510	6.639	189,408,256	+0.22(+3.35%)
Dec 18, 2009	6.396	6.439	6.282	6.424	192,107,152	+0.08(+1.24%)
Dec 17, 2009	6.468	6.504	6.345	6.346	169,542,480	-0.07(-1.13%)
Dec 16, 2009	6.546	6.572	6.383	6.418	204,967,840	-0.09(-1.44%)
Dec 15, 2009	6.538	6.623	6.480	6.511	148,581,520	-0.06(-0.88%)
Dec 14, 2009	6.511	6.630	6.468	6.569	200,151,744	-0.14(-2.06%)
Dec 11, 2009	6.803	6.814	6.660	6.707	161,027,280	-0.06(-0.91%)
Dec 10, 2009	6.620	6.809	6.620	6.769	226,874,064	+0.20(+3.10%)
Dec 09, 2009	6.730	6.736	6.491	6.566	252,355,920	-0.14(-2.09%)
Dec 08, 2009	6.715	6.804	6.644	6.705	160,055,904	-0.00(-0.07%)
Dec 07, 2009	6.900	6.950	6.692	6.710	156,739,536	-0.17(-2.45%)
Dec 04, 2009	7.171	7.173	6.755	6.879	296,546,048	-0.18(-2.54%)
Dec 03, 2009	7.181	7.295	7.038	7.059	330,267,040	-0.05(-0.76%)
Dec 02, 2009	6.957	7.133	6.948	7.112	234,968,784	+0.19(+2.71%)

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.