Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.616	6.700	6.611	6.670	12,382,732	+0.04(+0.65%)
Apr 27, 2012	6.640	6.678	6.592	6.627	7,888,957	+0.01(+0.16%)
Apr 26, 2012	6.581	6.638	6.565	6.616	8,380,574	+0.02(+0.33%)
Apr 25, 2012	6.568	6.637	6.527	6.594	9,876,236	+0.07(+1.11%)
Apr 24, 2012	6.498	6.538	6.475	6.522	7,310,364	+0.01(+0.12%)
Apr 23, 2012	6.498	6.517	6.460	6.514	4,914,954	-0.03(-0.45%)
Apr 20, 2012	6.463	6.565	6.450	6.544	8,774,604	+0.09(+1.41%)
Apr 19, 2012	6.514	6.522	6.415	6.452	11,137,765	-0.07(-1.03%)
Apr 18, 2012	6.503	6.558	6.487	6.519	5,292,811	-0.01(-0.16%)
Apr 17, 2012	6.517	6.557	6.466	6.530	5,448,433	+0.05(+0.83%)
Apr 16, 2012	6.423	6.506	6.420	6.476	26,557,478	+0.06(+1.00%)
Apr 13, 2012	6.409	6.482	6.385	6.412	26,180,758	+0.01(+0.08%)
Apr 12, 2012	6.359	6.415	6.324	6.407	24,323,416	+0.05(+0.72%)
Apr 11, 2012	6.388	6.396	6.351	6.361	9,041,788	+0.02(+0.25%)
Apr 10, 2012	6.490	6.498	6.334	6.345	11,816,756	-0.16(-2.51%)
Apr 09, 2012	6.506	6.546	6.474	6.509	5,448,660	-0.06(-0.90%)
Apr 05, 2012	6.476	6.570	6.469	6.568	8,068,541	+0.06(+0.95%)
Apr 04, 2012	6.519	6.545	6.482	6.506	8,570,815	-0.07(-1.02%)
Apr 03, 2012	6.570	6.616	6.514	6.573	6,188,129	+0.01(+0.16%)
Apr 02, 2012	6.530	6.629	6.501	6.562	9,007,692	+0.03(+0.53%)
Mar 30, 2012	6.522	6.581	6.485	6.527	10,630,746	+0.03(+0.41%)
Mar 29, 2012	6.383	6.509	6.348	6.501	12,366,254	+0.08(+1.29%)
Mar 28, 2012	6.442	6.452	6.359	6.418	8,616,819	-0.03(-0.50%)
Mar 27, 2012	6.498	6.503	6.444	6.450	10,463,907	-0.04(-0.66%)
Mar 26, 2012	6.476	6.514	6.431	6.493	7,894,200	+0.05(+0.83%)
Mar 23, 2012	6.412	6.463	6.388	6.439	8,011,410	+0.02(+0.33%)
Mar 22, 2012	6.326	6.439	6.318	6.418	11,486,499	+0.06(+0.97%)
Mar 21, 2012	6.396	6.409	6.302	6.356	11,002,403	+0.06(+0.89%)
Mar 20, 2012	6.308	6.351	6.294	6.300	8,695,128	-0.02(-0.38%)
Mar 19, 2012	6.340	6.388	6.308	6.324	5,872,984	-0.01(-0.08%)
Mar 16, 2012	6.399	6.417	6.297	6.329	11,761,841	-0.08(-1.21%)
Mar 15, 2012	6.418	6.426	6.356	6.407	5,370,788	-0.01(-0.21%)
Mar 14, 2012	6.493	6.514	6.388	6.420	7,247,190	-0.10(-1.48%)
Mar 13, 2012	6.554	6.565	6.458	6.517	10,618,596	-0.02(-0.25%)
Mar 12, 2012	6.463	6.541	6.460	6.533	12,061,856	+0.07(+1.08%)
Mar 09, 2012	6.401	6.471	6.364	6.463	6,950,626	+0.06(+0.88%)
Mar 08, 2012	6.361	6.418	6.318	6.407	5,760,046	+0.08(+1.23%)
Mar 07, 2012	6.326	6.348	6.267	6.329	7,798,388	+0.00(+0.04%)
Mar 06, 2012	6.310	6.334	6.246	6.326	10,432,027	-0.04(-0.59%)
Mar 05, 2012	6.324	6.372	6.283	6.364	8,211,226	+0.01(+0.21%)
Mar 02, 2012	6.407	6.428	6.348	6.351	10,982,524	-0.05(-0.80%)
Mar 01, 2012	6.428	6.442	6.380	6.401	14,130,195	-0.03(-0.50%)
Feb 29, 2012	6.351	6.474	6.300	6.434	18,200,952	+0.10(+1.57%)
Feb 28, 2012	6.324	6.407	6.310	6.334	12,423,877	+0.02(+0.34%)
Feb 27, 2012	6.310	6.340	6.275	6.313	5,005,517	-0.03(-0.55%)
Feb 24, 2012	6.337	6.359	6.305	6.348	8,461,179	+0.03(+0.51%)
Feb 23, 2012	6.294	6.334	6.267	6.316	10,774,498	+0.01(+0.17%)
Feb 22, 2012	6.340	6.420	6.294	6.305	14,629,052	-0.05(-0.84%)
Feb 21, 2012	6.418	6.428	6.334	6.359	13,937,358	-0.02(-0.29%)
Feb 17, 2012	6.230	6.576	6.195	6.377	46,602,120	+0.18(+2.99%)
Feb 16, 2012	6.125	6.227	6.117	6.192	8,207,906	+0.08(+1.27%)
Feb 15, 2012	6.136	6.160	6.088	6.115	8,024,224	-0.02(-0.26%)
Feb 14, 2012	6.136	6.147	6.081	6.131	10,213,988	-0.02(-0.31%)
Feb 13, 2012	6.206	6.214	6.136	6.149	8,007,844	-0.03(-0.52%)
Feb 10, 2012	6.184	6.208	6.139	6.182	5,712,960	-0.03(-0.52%)
Feb 09, 2012	6.310	6.310	6.187	6.214	8,845,124	-0.10(-1.53%)
Feb 08, 2012	6.257	6.313	6.230	6.310	14,155,636	+0.06(+1.03%)
Feb 07, 2012	6.147	6.271	6.133	6.246	9,177,739	+0.09(+1.44%)
Feb 06, 2012	6.144	6.166	6.099	6.157	13,783,412	-0.01(-0.17%)
Feb 03, 2012	6.163	6.192	6.099	6.168	11,021,294	+0.04(+0.66%)
Feb 02, 2012	6.267	6.267	6.104	6.128	15,054,375	-0.10(-1.55%)

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.