Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	5.994	6.073	5.862	5.967	143,185	+0.01(+0.13%)
May 30, 2012	6.009	6.009	5.960	5.960	92,665	-0.08(-1.25%)
May 29, 2012	6.099	6.144	5.990	6.035	94,699	-0.03(-0.56%)
May 25, 2012	6.103	6.205	6.050	6.069	62,635	-0.01(-0.19%)
May 24, 2012	6.107	6.148	5.993	6.080	93,377	+0.00(+0.00%)
May 23, 2012	6.080	6.092	5.953	6.080	106,309	-0.02(-0.37%)
May 22, 2012	6.167	6.197	6.054	6.103	79,433	-0.07(-1.16%)
May 21, 2012	6.201	6.201	6.050	6.174	113,381	+0.02(+0.24%)
May 18, 2012	6.250	6.272	6.137	6.159	123,080	-0.12(-1.86%)
May 17, 2012	6.280	6.330	6.254	6.276	120,105	+0.02(+0.24%)
May 16, 2012	6.287	6.348	6.250	6.261	79,430	-0.02(-0.33%)
May 15, 2012	6.286	6.431	6.263	6.282	152,325	+0.02(+0.30%)
May 14, 2012	6.349	6.364	6.263	6.263	89,172	-0.08(-1.30%)
May 11, 2012	6.349	6.401	6.319	6.345	114,562	-0.06(-0.93%)
May 10, 2012	6.420	6.491	6.323	6.405	64,648	+0.03(+0.47%)
May 09, 2012	6.360	6.420	6.345	6.375	51,308	-0.03(-0.53%)
May 08, 2012	6.327	6.420	6.315	6.409	36,254	+0.05(+0.76%)
May 07, 2012	6.338	6.415	6.315	6.360	62,832	+0.02(+0.29%)
May 04, 2012	6.398	6.484	6.342	6.342	149,236	-0.03(-0.53%)
May 03, 2012	6.390	6.424	6.353	6.375	57,125	-0.03(-0.53%)
May 02, 2012	6.334	6.465	6.334	6.409	73,002	+0.07(+1.12%)
May 01, 2012	6.506	6.506	6.338	6.338	133,690	-0.01(-0.24%)
Apr 30, 2012	6.446	6.465	6.319	6.353	211,456	-0.07(-1.05%)
Apr 27, 2012	6.431	6.487	6.409	6.420	66,645	-0.00(-0.06%)
Apr 26, 2012	6.349	6.472	6.349	6.424	135,856	+0.04(+0.70%)
Apr 25, 2012	6.469	6.469	6.342	6.379	112,273	-0.06(-0.93%)
Apr 24, 2012	6.327	6.439	6.327	6.439	101,864	+0.11(+1.77%)
Apr 23, 2012	6.327	6.404	6.308	6.327	67,212	-0.06(-0.99%)
Apr 20, 2012	6.383	6.495	6.306	6.390	96,232	+0.11(+1.73%)
Apr 19, 2012	6.312	6.342	6.244	6.282	61,896	-0.00(-0.06%)
Apr 18, 2012	6.420	6.420	6.286	6.286	47,037	-0.14(-2.24%)
Apr 17, 2012	6.374	6.556	6.281	6.429	201,894	+0.12(+1.88%)
Apr 16, 2012	6.281	6.329	6.270	6.311	87,439	+0.05(+0.77%)
Apr 13, 2012	6.292	6.334	6.255	6.262	93,406	-0.04(-0.65%)
Apr 12, 2012	6.318	6.385	6.288	6.303	153,780	+0.01(+0.12%)
Apr 11, 2012	6.285	6.337	6.259	6.296	100,593	+0.08(+1.31%)
Apr 10, 2012	6.296	6.311	6.199	6.214	153,071	-0.08(-1.24%)
Apr 09, 2012	6.274	6.400	6.270	6.292	108,712	-0.04(-0.64%)
Apr 05, 2012	6.314	6.366	6.311	6.333	53,701	+0.00(+0.00%)
Apr 04, 2012	6.348	6.388	6.314	6.333	130,494	-0.05(-0.76%)
Apr 03, 2012	6.448	6.493	6.374	6.381	62,216	-0.06(-0.98%)
Apr 02, 2012	6.385	6.459	6.385	6.444	113,677	+0.06(+0.87%)
Mar 30, 2012	6.533	6.533	6.370	6.389	89,314	-0.07(-1.15%)
Mar 29, 2012	6.441	6.496	6.389	6.463	54,105	+0.00(+0.00%)
Mar 28, 2012	6.641	6.641	6.429	6.463	108,898	-0.17(-2.52%)
Mar 27, 2012	6.645	6.689	6.585	6.630	84,311	-0.03(-0.50%)
Mar 26, 2012	6.645	6.663	6.585	6.663	61,381	+0.04(+0.56%)
Mar 23, 2012	6.496	6.637	6.441	6.626	70,920	+0.10(+1.54%)
Mar 22, 2012	6.556	6.597	6.463	6.526	40,027	-0.07(-1.07%)
Mar 21, 2012	6.600	6.637	6.571	6.597	47,715	+0.01(+0.17%)
Mar 20, 2012	6.559	6.637	6.537	6.585	41,722	+0.00(+0.03%)
Mar 19, 2012	6.480	6.631	6.462	6.584	88,158	+0.13(+2.00%)
Mar 16, 2012	6.517	6.528	6.451	6.455	113,309	-0.05(-0.79%)
Mar 15, 2012	6.547	6.587	6.429	6.506	80,399	-0.03(-0.45%)
Mar 14, 2012	6.665	6.672	6.484	6.536	72,076	-0.12(-1.83%)
Mar 13, 2012	6.536	6.661	6.410	6.657	138,706	+0.18(+2.85%)
Mar 12, 2012	6.344	6.491	6.329	6.473	87,423	+0.13(+2.09%)
Mar 09, 2012	6.252	6.418	6.193	6.340	194,273	+0.07(+1.06%)
Mar 08, 2012	6.311	6.340	6.230	6.274	100,900	-0.02(-0.29%)
Mar 07, 2012	6.303	6.311	6.237	6.292	103,629	-0.01(-0.12%)
Mar 06, 2012	6.322	6.403	6.252	6.300	164,369	-0.09(-1.38%)
Mar 05, 2012	6.355	6.425	6.333	6.388	143,917	+0.03(+0.46%)
Mar 02, 2012	6.506	6.519	6.355	6.359	130,269	-0.14(-2.21%)

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.