Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	5.500	5.610	5.500	5.550	91,424	+0.01(+0.18%)
May 28, 2010	5.750	5.680	5.470	5.540	813,466	-0.14(-2.46%)
May 27, 2010	5.640	5.710	5.580	5.680	732,169	+0.27(+4.99%)
May 26, 2010	5.330	5.490	5.330	5.410	1,003,986	+0.19(+3.64%)
May 25, 2010	4.940	5.250	4.900	5.220	817,830	+0.03(+0.58%)
May 21, 2010	5.000	5.230	4.910	5.190	783,982	+0.04(+0.78%)
May 20, 2010	5.060	5.200	5.010	5.150	2,350,737	-0.13(-2.46%)
May 19, 2010	5.220	5.330	5.050	5.280	1,707,762	-0.04(-0.75%)
May 18, 2010	5.500	5.560	5.310	5.320	983,510	-0.03(-0.56%)
May 17, 2010	5.550	5.650	5.090	5.350	1,602,559	-0.27(-4.80%)
May 14, 2010	5.690	5.760	5.500	5.620	660,017	-0.17(-2.94%)
May 13, 2010	5.860	5.870	5.720	5.790	995,984	-0.16(-2.69%)
May 12, 2010	5.630	5.990	5.550	5.950	971,393	+0.41(+7.40%)
May 11, 2010	5.540	5.550	5.470	5.540	1,007,399	-0.09(-1.60%)
May 10, 2010	5.700	5.640	5.540	5.630	1,741,864	+0.26(+4.84%)
May 07, 2010	5.650	5.670	5.270	5.370	1,152,212	-0.30(-5.29%)
May 06, 2010	5.860	5.900	5.500	5.670	1,012,566	-0.19(-3.24%)
May 05, 2010	6.000	6.090	5.840	5.860	1,179,904	-0.30(-4.87%)
May 04, 2010	6.370	6.370	6.090	6.160	1,038,530	-0.19(-2.99%)
May 03, 2010	6.200	6.390	6.200	6.350	543,873	+0.19(+3.08%)
Apr 30, 2010	6.350	6.440	6.160	6.160	686,868	-0.14(-2.22%)
Apr 29, 2010	6.230	6.340	6.220	6.300	358,124	+0.13(+2.11%)
Apr 28, 2010	6.140	6.220	6.050	6.170	290,053	+0.07(+1.15%)
Apr 27, 2010	6.210	6.290	6.090	6.100	311,102	-0.14(-2.24%)
Apr 26, 2010	6.290	6.350	6.230	6.240	580,049	-0.08(-1.27%)
Apr 23, 2010	6.290	6.330	6.180	6.320	949,788	+0.02(+0.32%)
Apr 22, 2010	6.200	6.300	6.090	6.300	703,606	+0.09(+1.45%)
Apr 21, 2010	6.300	6.350	6.210	6.210	506,602	-0.09(-1.43%)
Apr 20, 2010	6.320	6.500	6.270	6.300	1,204,297	+0.03(+0.48%)
Apr 19, 2010	6.280	6.370	6.180	6.270	616,312	-0.10(-1.57%)
Apr 16, 2010	6.650	6.650	6.290	6.370	860,504	-0.30(-4.50%)
Apr 15, 2010	6.400	6.750	6.350	6.670	1,994,285	+0.23(+3.57%)
Apr 14, 2010	6.150	6.470	6.150	6.440	1,171,756	+0.31(+5.06%)
Apr 13, 2010	6.030	6.130	5.980	6.130	785,059	+0.07(+1.16%)
Apr 12, 2010	6.020	6.090	6.010	6.060	2,980,743	+0.07(+1.17%)
Apr 09, 2010	6.120	6.120	5.970	5.990	2,969,096	-0.06(-0.99%)
Apr 08, 2010	6.150	6.200	5.950	6.050	2,671,688	-0.16(-2.58%)
Apr 07, 2010	6.300	6.350	6.180	6.210	935,300	-0.02(-0.32%)
Apr 06, 2010	6.350	6.380	6.220	6.230	1,181,275	-0.09(-1.42%)
Apr 05, 2010	6.070	6.320	6.050	6.320	1,242,890	+0.28(+4.64%)
Apr 01, 2010		6.040	6.040	6.040	0	+0.04(+0.67%)
Mar 31, 2010	6.020	6.080	6.000	6.000	517,036	-0.02(-0.33%)
Mar 30, 2010	6.050	6.130	6.000	6.020	2,279,723	-0.03(-0.50%)
Mar 29, 2010	6.050	6.050	6.010	6.050	875,928	+0.04(+0.67%)
Mar 26, 2010	5.830	6.020	5.830	6.010	1,208,358	+0.16(+2.74%)
Mar 25, 2010	5.800	5.970	5.800	5.850	1,219,377	+0.02(+0.34%)
Mar 24, 2010	5.750	5.850	5.700	5.830	526,720	+0.00(+0.00%)
Mar 23, 2010	5.560	5.880	5.500	5.830	1,083,251	+0.30(+5.42%)
Mar 22, 2010	5.610	5.650	5.440	5.530	2,127,777	-0.14(-2.47%)
Mar 19, 2010	5.920	5.920	5.560	5.670	1,465,664	-0.28(-4.71%)
Mar 18, 2010	6.040	6.040	5.900	5.950	1,063,606	-0.09(-1.49%)
Mar 17, 2010	5.890	6.050	5.860	6.040	1,132,617	+0.16(+2.72%)
Mar 16, 2010	6.000	6.050	5.810	5.880	1,105,029	-0.06(-1.01%)
Mar 15, 2010	6.070	5.950	5.920	5.940	620,819	-0.13(-2.14%)
Mar 12, 2010	6.080	6.080	6.010	6.070	375,503	+0.03(+0.50%)
Mar 11, 2010	6.060	6.150	5.930	6.040	727,961	-0.07(-1.15%)
Mar 10, 2010	6.020	6.130	6.020	6.110	823,929	+0.06(+0.99%)
Mar 09, 2010	6.030	6.120	5.990	6.050	695,535	-0.04(-0.66%)
Mar 08, 2010	6.170	6.200	6.090	6.090	975,305	-0.06(-0.98%)
Mar 05, 2010	6.090	6.170	6.060	6.150	1,075,441	+0.10(+1.65%)
Mar 04, 2010	6.060	6.090	5.900	6.050	1,529,454	-0.04(-0.66%)
Mar 03, 2010	6.100	6.160	6.020	6.090	4,522,378	-0.04(-0.65%)
Mar 02, 2010	6.150	6.370	6.110	6.130	2,306,650	-0.02(-0.33%)

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.