Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	5.210	5.360	5.080	5.140	349,167	-0.08(-1.53%)
May 30, 2012	5.390	5.406	5.170	5.220	188,913	-0.25(-4.57%)
May 29, 2012	5.420	5.610	5.420	5.470	485,966	-0.02(-0.36%)
May 25, 2012	5.470	5.500	5.370	5.490	408,404	+0.05(+0.92%)
May 24, 2012	5.140	5.450	5.120	5.440	433,423	+0.33(+6.46%)
May 23, 2012	5.000	5.143	4.750	5.110	592,467	+0.04(+0.79%)
May 22, 2012	5.210	5.220	5.020	5.070	282,067	-0.14(-2.69%)
May 21, 2012	5.140	5.260	5.090	5.210	363,341	+0.09(+1.76%)
May 18, 2012	5.310	5.320	5.000	5.120	575,730	-0.18(-3.40%)
May 17, 2012	5.450	5.588	5.290	5.300	344,097	-0.16(-2.93%)
May 16, 2012	5.600	5.630	5.450	5.460	348,112	-0.09(-1.62%)
May 15, 2012	5.610	5.680	5.530	5.550	428,497	-0.05(-0.89%)
May 14, 2012	5.580	5.670	5.560	5.600	337,987	-0.03(-0.53%)
May 11, 2012	5.660	5.790	5.600	5.630	265,839	-0.06(-1.05%)
May 10, 2012	5.690	5.820	5.660	5.690	521,482	+0.06(+1.07%)
May 09, 2012	5.660	5.850	5.550	5.630	562,227	-0.08(-1.40%)
May 08, 2012	5.630	5.769	5.570	5.710	240,448	+0.02(+0.35%)
May 07, 2012	5.680	5.770	5.620	5.690	262,215	-0.03(-0.52%)
May 04, 2012	5.820	5.910	5.690	5.720	322,352	-0.16(-2.72%)
May 03, 2012	5.960	6.020	5.850	5.880	281,719	-0.10(-1.67%)
May 02, 2012	6.020	6.100	5.940	5.980	531,736	-0.09(-1.48%)
May 01, 2012	6.090	6.200	6.060	6.070	553,335	+0.00(+0.00%)
Apr 30, 2012	6.250	6.265	6.070	6.070	426,588	-0.18(-2.88%)
Apr 27, 2012	6.340	6.350	6.180	6.250	524,924	-0.08(-1.26%)
Apr 26, 2012	6.380	6.420	6.310	6.330	307,912	-0.07(-1.09%)
Apr 25, 2012	6.450	6.640	6.380	6.400	378,390	+0.02(+0.31%)
Apr 24, 2012	6.290	6.480	6.270	6.380	337,919	+0.09(+1.43%)
Apr 23, 2012	6.350	6.420	6.200	6.290	398,729	-0.19(-2.93%)
Apr 20, 2012	6.410	6.560	6.320	6.480	471,413	+0.15(+2.37%)
Apr 19, 2012	6.430	6.470	6.290	6.330	994,833	-0.11(-1.71%)
Apr 18, 2012	6.470	6.570	6.400	6.440	650,233	+0.15(+2.38%)
Apr 17, 2012	6.130	6.360	6.100	6.290	361,297	+0.24(+3.97%)
Apr 16, 2012	6.270	6.300	6.050	6.050	291,478	-0.19(-3.04%)
Apr 13, 2012	6.220	6.250	6.070	6.240	259,002	-0.03(-0.48%)
Apr 12, 2012	5.990	6.300	5.960	6.270	302,456	+0.29(+4.85%)
Apr 11, 2012	6.000	6.040	5.930	5.980	344,262	+0.05(+0.84%)
Apr 10, 2012	6.060	6.140	5.900	5.930	503,906	-0.13(-2.15%)
Apr 09, 2012	6.090	6.260	6.030	6.060	495,113	-0.18(-2.88%)
Apr 05, 2012	6.100	6.310	6.100	6.240	278,746	+0.13(+2.13%)
Apr 04, 2012	6.220	6.240	6.030	6.110	414,487	-0.17(-2.71%)
Apr 03, 2012	6.450	6.450	6.260	6.280	246,575	-0.18(-2.79%)
Apr 02, 2012	6.250	6.470	6.210	6.460	340,828	+0.20(+3.19%)
Mar 30, 2012	6.440	6.440	6.210	6.260	425,782	-0.11(-1.73%)
Mar 29, 2012	6.390	6.420	6.245	6.370	271,393	-0.05(-0.78%)
Mar 28, 2012	6.540	6.560	6.270	6.420	448,393	-0.08(-1.23%)
Mar 27, 2012	6.550	6.700	6.490	6.500	244,932	-0.04(-0.61%)
Mar 26, 2012	6.560	6.690	6.490	6.540	299,720	+0.06(+0.93%)
Mar 23, 2012	6.210	6.490	6.160	6.480	347,510	+0.27(+4.35%)
Mar 22, 2012	6.230	6.280	6.130	6.210	239,965	+0.00(+0.00%)
Mar 21, 2012	6.070	6.220	6.050	6.210	450,248	+0.13(+2.14%)
Mar 20, 2012	6.060	6.090	5.980	6.080	182,016	-0.03(-0.49%)
Mar 19, 2012	6.000	6.190	5.950	6.110	378,750	+0.11(+1.83%)
Mar 16, 2012	6.000	6.000	5.900	6.000	402,639	-0.03(-0.50%)
Mar 15, 2012	5.970	6.040	5.940	6.030	294,462	+0.06(+1.01%)
Mar 14, 2012	6.040	6.070	5.920	5.970	373,506	-0.10(-1.65%)
Mar 13, 2012	6.040	6.100	5.970	6.070	306,416	+0.07(+1.17%)
Mar 12, 2012	6.130	6.190	5.980	6.000	416,674	-0.08(-1.32%)
Mar 09, 2012	6.030	6.090	5.800	6.080	923,303	-0.21(-3.34%)
Mar 08, 2012	6.130	6.300	6.100	6.290	297,967	+0.19(+3.11%)
Mar 07, 2012	6.000	6.120	5.950	6.100	236,349	+0.14(+2.35%)
Mar 06, 2012	6.070	6.160	5.880	5.960	334,332	-0.23(-3.72%)
Mar 05, 2012	6.160	6.240	5.890	6.190	455,388	+0.03(+0.49%)
Mar 02, 2012	6.210	6.330	6.160	6.160	277,315	-0.03(-0.48%)

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.