Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.791	6.826	6.751	6.812	2,873,982	+0.02(+0.29%)
May 28, 2009	6.747	6.814	6.687	6.793	2,993,064	+0.07(+1.08%)
May 27, 2009	6.785	6.834	6.708	6.720	2,742,527	-0.08(-1.24%)
May 26, 2009	6.700	6.828	6.630	6.804	2,867,408	+0.09(+1.37%)
May 22, 2009	6.575	6.787	6.575	6.712	2,848,861	+0.11(+1.72%)
May 21, 2009	6.624	6.644	6.442	6.598	5,706,820	+0.14(+2.12%)
May 20, 2009	6.496	6.518	6.432	6.461	4,145,124	-0.03(-0.48%)
May 19, 2009	6.444	6.526	6.400	6.493	4,006,897	+0.05(+0.73%)
May 18, 2009	6.420	6.446	6.345	6.446	3,358,441	+0.05(+0.86%)
May 15, 2009	6.349	6.446	6.283	6.391	3,949,913	+0.03(+0.46%)
May 14, 2009	6.357	6.420	6.342	6.361	2,857,581	+0.00(+0.06%)
May 13, 2009	6.298	6.377	6.289	6.357	3,607,398	+0.01(+0.15%)
May 12, 2009	6.189	6.371	6.185	6.347	3,204,324	+0.16(+2.57%)
May 11, 2009	6.249	6.291	6.159	6.189	2,672,111	-0.08(-1.25%)
May 08, 2009	6.208	6.279	6.200	6.267	2,573,044	+0.11(+1.78%)
May 07, 2009	6.169	6.232	6.130	6.157	2,558,362	+0.01(+0.19%)
May 06, 2009	6.169	6.194	6.106	6.145	2,479,807	-0.01(-0.10%)
May 05, 2009	6.196	6.226	6.120	6.151	2,815,310	-0.06(-0.95%)
May 04, 2009	6.161	6.255	6.114	6.210	3,314,207	+0.07(+1.15%)
May 01, 2009	6.122	6.171	6.073	6.140	2,832,124	+0.00(+0.06%)
Apr 30, 2009	6.059	6.159	6.020	6.136	5,839,784	+0.09(+1.56%)
Apr 29, 2009	5.991	6.099	5.991	6.042	3,218,955	+0.08(+1.42%)
Apr 28, 2009	5.889	5.987	5.851	5.957	3,101,795	+0.08(+1.30%)
Apr 27, 2009	5.796	5.930	5.718	5.881	6,457,733	-0.13(-2.09%)
Apr 24, 2009	6.106	6.122	5.978	6.006	4,376,099	-0.10(-1.64%)
Apr 23, 2009	6.095	6.138	6.053	6.106	2,759,025	+0.01(+0.16%)
Apr 22, 2009	6.169	6.185	6.091	6.096	2,594,127	-0.09(-1.46%)
Apr 21, 2009	6.187	6.253	6.144	6.187	2,156,798	-0.01(-0.22%)
Apr 20, 2009	6.271	6.345	6.194	6.200	2,656,098	-0.09(-1.46%)
Apr 17, 2009	6.255	6.320	6.202	6.293	3,213,503	+0.04(+0.66%)
Apr 16, 2009	6.255	6.267	6.177	6.251	2,051,275	+0.03(+0.41%)
Apr 15, 2009	6.098	6.226	6.085	6.226	2,437,959	+0.09(+1.43%)
Apr 14, 2009	6.171	6.181	6.074	6.138	1,802,081	-0.07(-1.07%)
Apr 13, 2009	6.207	6.238	6.158	6.205	1,346,509	-0.00(-0.06%)
Apr 09, 2009	6.336	6.361	6.175	6.209	2,124,671	-0.04(-0.60%)
Apr 08, 2009	6.173	6.279	6.148	6.246	2,828,095	+0.10(+1.62%)
Apr 07, 2009	6.224	6.250	6.128	6.146	4,037,808	-0.12(-1.97%)
Apr 06, 2009	6.269	6.334	6.222	6.269	3,021,942	-0.00(-0.06%)
Apr 03, 2009	6.344	6.355	6.224	6.273	2,054,331	-0.05(-0.74%)
Apr 02, 2009	6.283	6.404	6.263	6.320	2,773,037	+0.08(+1.22%)
Apr 01, 2009	6.115	6.273	6.083	6.244	2,977,579	+0.04(+0.57%)
Mar 31, 2009	6.160	6.267	6.095	6.209	3,333,296	+0.05(+0.83%)
Mar 30, 2009	6.089	6.162	6.068	6.158	2,526,574	-0.09(-1.44%)
Mar 26, 2009	6.201	6.256	6.136	6.248	2,975,225	+0.08(+1.30%)
Mar 25, 2009	6.138	6.207	6.075	6.168	2,323,671	+0.04(+0.64%)
Mar 24, 2009	6.158	6.195	6.085	6.128	3,077,623	-0.07(-1.17%)
Mar 23, 2009	6.074	6.201	6.072	6.201	2,335,193	+0.13(+2.10%)
Mar 20, 2009	6.027	6.146	6.001	6.074	4,600,671	+0.09(+1.52%)
Mar 19, 2009	6.066	6.079	5.948	5.982	3,196,943	-0.07(-1.12%)
Mar 18, 2009	6.007	6.117	5.981	6.050	2,944,406	-0.02(-0.35%)
Mar 17, 2009	5.985	6.081	5.946	6.072	2,773,364	+0.13(+2.14%)
Mar 16, 2009	6.040	6.081	5.931	5.944	4,483,553	-0.03(-0.43%)
Mar 13, 2009	6.005	6.023	5.893	5.970	0	+0.00(+0.00%)
Mar 12, 2009	5.893	5.989	5.860	5.970	4,122,147	+0.06(+1.06%)
Mar 11, 2009	6.036	6.036	5.903	5.907	2,491,986	-0.08(-1.34%)
Mar 10, 2009	5.964	6.040	5.946	5.987	3,910,092	+0.08(+1.33%)
Mar 09, 2009	5.921	6.048	5.876	5.909	5,355,287	-0.04(-0.59%)
Mar 06, 2009	5.874	6.007	5.846	5.944	0	+0.19(+3.27%)
Mar 05, 2009	5.895	5.901	5.729	5.756	5,438,957	-0.20(-3.42%)
Mar 04, 2009	6.072	6.083	5.878	5.960	8,529,896	-0.19(-3.15%)

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.