Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.865	6.952	6.859	6.921	11,933,869	+0.04(+0.65%)
Apr 27, 2012	6.890	6.930	6.840	6.876	7,602,989	+0.01(+0.16%)
Apr 26, 2012	6.828	6.887	6.812	6.865	8,076,786	-0.02(-0.24%)
Apr 25, 2012	6.854	6.926	6.812	6.882	9,464,006	+0.08(+1.11%)
Apr 24, 2012	6.781	6.823	6.757	6.806	7,005,233	+0.01(+0.12%)
Apr 23, 2012	6.781	6.801	6.742	6.798	4,709,806	-0.03(-0.45%)
Apr 20, 2012	6.745	6.851	6.731	6.829	8,408,356	+0.10(+1.41%)
Apr 19, 2012	6.798	6.806	6.694	6.733	10,672,879	-0.07(-1.03%)
Apr 18, 2012	6.787	6.844	6.770	6.803	5,071,891	-0.01(-0.16%)
Apr 17, 2012	6.801	6.843	6.747	6.815	5,221,017	+0.06(+0.83%)
Apr 16, 2012	6.703	6.789	6.700	6.759	25,448,980	+0.07(+1.00%)
Apr 13, 2012	6.689	6.764	6.663	6.691	25,087,984	+0.01(+0.08%)
Apr 12, 2012	6.636	6.694	6.599	6.686	23,308,166	+0.05(+0.72%)
Apr 11, 2012	6.666	6.675	6.627	6.638	8,664,387	+0.02(+0.25%)
Apr 10, 2012	6.773	6.781	6.610	6.622	11,323,530	-0.17(-2.51%)
Apr 09, 2012	6.789	6.831	6.756	6.792	5,221,235	-0.06(-0.90%)
Apr 05, 2012	6.759	6.856	6.751	6.854	7,731,763	+0.06(+0.95%)
Apr 04, 2012	6.803	6.830	6.764	6.789	8,213,073	-0.07(-1.02%)
Apr 03, 2012	6.856	6.904	6.798	6.859	5,929,839	+0.01(+0.16%)
Apr 02, 2012	6.815	6.918	6.784	6.848	8,631,714	+0.04(+0.53%)
Mar 30, 2012	6.806	6.868	6.767	6.812	10,187,023	+0.03(+0.41%)
Mar 29, 2012	6.661	6.792	6.624	6.784	11,850,091	+0.09(+1.29%)
Mar 28, 2012	6.722	6.733	6.636	6.697	8,257,156	-0.03(-0.50%)
Mar 27, 2012	6.781	6.787	6.725	6.731	10,027,148	-0.04(-0.66%)
Mar 26, 2012	6.759	6.798	6.711	6.775	7,564,699	+0.06(+0.83%)
Mar 23, 2012	6.691	6.745	6.666	6.719	7,677,017	+0.02(+0.33%)
Mar 22, 2012	6.602	6.719	6.594	6.697	11,007,057	+0.06(+0.97%)
Mar 21, 2012	6.675	6.689	6.577	6.633	10,543,167	+0.06(+0.89%)
Mar 20, 2012	6.582	6.627	6.568	6.574	8,332,196	-0.03(-0.38%)
Mar 19, 2012	6.616	6.666	6.582	6.599	5,627,848	-0.01(-0.08%)
Mar 16, 2012	6.677	6.697	6.571	6.605	11,270,906	-0.08(-1.21%)
Mar 15, 2012	6.697	6.705	6.633	6.686	5,146,613	-0.01(-0.21%)
Mar 14, 2012	6.775	6.798	6.666	6.700	6,944,695	-0.10(-1.48%)
Mar 13, 2012	6.840	6.851	6.739	6.801	10,175,380	-0.02(-0.25%)
Mar 12, 2012	6.745	6.826	6.742	6.817	11,558,399	+0.07(+1.08%)
Mar 09, 2012	6.680	6.753	6.641	6.745	6,660,509	+0.06(+0.88%)
Mar 08, 2012	6.638	6.697	6.594	6.686	5,519,623	+0.08(+1.23%)
Mar 07, 2012	6.602	6.624	6.540	6.605	7,472,887	+0.00(+0.04%)
Mar 06, 2012	6.585	6.610	6.518	6.602	9,996,598	-0.04(-0.59%)
Mar 05, 2012	6.599	6.649	6.557	6.641	7,868,492	+0.01(+0.21%)
Mar 02, 2012	6.686	6.708	6.624	6.627	10,524,118	-0.05(-0.80%)
Mar 01, 2012	6.708	6.722	6.658	6.680	13,540,406	-0.03(-0.50%)
Feb 29, 2012	6.627	6.756	6.574	6.714	17,441,252	+0.10(+1.57%)
Feb 28, 2012	6.599	6.686	6.585	6.610	11,905,310	+0.02(+0.34%)
Feb 27, 2012	6.585	6.616	6.549	6.588	4,796,589	-0.04(-0.55%)
Feb 24, 2012	6.613	6.636	6.580	6.624	8,108,012	+0.03(+0.51%)
Feb 23, 2012	6.568	6.610	6.540	6.591	10,324,774	+0.01(+0.17%)
Feb 22, 2012	6.616	6.700	6.568	6.580	14,018,441	-0.06(-0.84%)
Feb 21, 2012	6.697	6.708	6.610	6.636	13,355,619	-0.02(-0.29%)
Feb 17, 2012	6.501	6.862	6.465	6.655	44,656,968	+0.19(+2.99%)
Feb 16, 2012	6.392	6.498	6.384	6.462	7,865,311	+0.08(+1.27%)
Feb 15, 2012	6.403	6.428	6.353	6.381	7,689,296	-0.02(-0.26%)
Feb 14, 2012	6.403	6.415	6.346	6.398	9,787,660	-0.02(-0.31%)
Feb 13, 2012	6.476	6.484	6.403	6.417	7,673,599	-0.03(-0.52%)
Feb 10, 2012	6.454	6.479	6.406	6.451	5,474,503	-0.03(-0.52%)
Feb 09, 2012	6.585	6.585	6.456	6.484	8,475,932	-0.10(-1.53%)
Feb 08, 2012	6.529	6.588	6.501	6.585	13,564,785	+0.07(+1.03%)
Feb 07, 2012	6.415	6.545	6.401	6.518	8,794,663	+0.09(+1.44%)
Feb 06, 2012	6.412	6.434	6.364	6.426	13,208,098	-0.01(-0.17%)
Feb 03, 2012	6.431	6.462	6.364	6.437	10,561,270	+0.04(+0.66%)
Feb 02, 2012	6.540	6.540	6.370	6.395	14,426,011	-0.14(-2.14%)

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.