Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.190	5.310	4.980	5.290	170,517	+0.10(+1.93%)
May 23, 2011	5.320	5.350	5.160	5.190	72,056	-0.16(-2.99%)
May 20, 2011	5.590	5.590	5.320	5.350	94,696	-0.25(-4.46%)
May 19, 2011	5.750	5.820	5.580	5.600	33,404	-0.16(-2.69%)
May 18, 2011	6.020	6.060	5.750	5.755	75,096	-0.26(-4.40%)
May 17, 2011	5.560	6.140	5.431	6.020	258,358	+0.25(+4.33%)
May 16, 2011	6.090	6.240	5.720	5.770	660,121	-0.09(-1.54%)
May 13, 2011	5.690	5.960	5.660	5.860	409,635	+0.20(+3.53%)
May 12, 2011	5.320	5.860	5.250	5.660	580,985	+0.30(+5.60%)
May 11, 2011	5.410	5.557	5.280	5.360	90,270	-0.14(-2.55%)
May 10, 2011	5.380	5.720	5.380	5.500	504,999	+0.18(+3.38%)
May 09, 2011	5.050	5.486	5.050	5.320	373,161	+0.29(+5.77%)
May 06, 2011	5.040	5.100	5.010	5.030	94,793	+0.01(+0.20%)
May 05, 2011	4.830	5.100	4.630	5.020	316,364	+0.19(+3.93%)
May 04, 2011	5.300	5.310	4.800	4.830	207,865	-0.33(-6.40%)
May 03, 2011	5.260	5.280	5.130	5.160	42,141	-0.09(-1.71%)
May 02, 2011	5.240	5.320	5.110	5.250	57,392	+0.10(+1.94%)
Apr 29, 2011	5.450	5.540	5.140	5.150	118,741	-0.27(-4.98%)
Apr 28, 2011	5.430	5.500	5.000	5.420	362,359	+0.00(+0.00%)
Apr 27, 2011	5.640	5.690	5.420	5.420	85,861	-0.20(-3.56%)
Apr 26, 2011	5.590	5.660	5.580	5.620	72,997	+0.07(+1.26%)
Apr 25, 2011	5.640	5.730	5.529	5.550	230,680	+0.00(+0.00%)
Apr 21, 2011	5.550	5.650	5.490	5.550	84,085	+0.06(+1.09%)
Apr 20, 2011	5.560	5.590	5.460	5.490	40,309	+0.01(+0.18%)
Apr 19, 2011	5.540	5.640	5.442	5.480	80,022	-0.02(-0.36%)
Apr 18, 2011	5.500	5.580	5.450	5.500	57,946	-0.08(-1.43%)
Apr 15, 2011	5.610	5.700	5.420	5.580	79,993	-0.04(-0.71%)
Apr 14, 2011	5.660	5.680	5.560	5.620	62,424	-0.04(-0.71%)
Apr 13, 2011	5.690	5.750	5.340	5.660	117,904	+0.03(+0.44%)
Apr 12, 2011	5.750	5.760	5.610	5.635	133,982	-0.13(-2.34%)
Apr 11, 2011	5.840	5.880	5.720	5.770	105,790	+0.02(+0.35%)
Apr 08, 2011	5.730	6.190	5.620	5.750	935,812	+0.12(+2.13%)
Apr 07, 2011	5.630	5.761	5.580	5.630	44,044	-0.04(-0.64%)
Apr 06, 2011	5.610	5.819	5.610	5.666	134,417	+0.03(+0.46%)
Apr 05, 2011	5.700	5.700	5.550	5.640	98,393	-0.05(-0.88%)
Apr 04, 2011	5.720	5.850	5.620	5.690	165,840	-0.13(-2.23%)
Apr 01, 2011	6.060	6.080	5.710	5.820	140,298	-0.24(-3.96%)
Mar 31, 2011	6.300	6.360	6.060	6.060	85,631	-0.26(-4.11%)
Mar 30, 2011	6.660	6.740	6.310	6.320	133,220	-0.44(-6.51%)
Mar 29, 2011	6.780	6.920	6.410	6.760	239,852	+0.28(+4.32%)
Mar 28, 2011	6.490	6.590	6.444	6.480	60,641	-0.02(-0.31%)
Mar 25, 2011	6.610	6.639	6.500	6.500	77,782	-0.11(-1.66%)
Mar 24, 2011	6.650	6.670	6.600	6.610	17,440	+0.01(+0.15%)
Mar 23, 2011	6.540	6.650	6.519	6.600	35,098	+0.02(+0.30%)
Mar 22, 2011	6.660	6.660	6.460	6.580	36,213	-0.07(-1.05%)
Mar 21, 2011	6.610	6.680	6.540	6.650	33,366	+0.10(+1.53%)
Mar 18, 2011	6.560	6.620	6.443	6.550	39,311	+0.08(+1.24%)
Mar 17, 2011	6.770	6.810	6.320	6.470	92,800	-0.16(-2.41%)
Mar 16, 2011	6.740	6.740	6.420	6.630	63,140	-0.15(-2.21%)
Mar 15, 2011	6.860	6.880	6.500	6.780	86,988	-0.27(-3.83%)
Mar 14, 2011	6.990	7.120	6.900	7.050	45,390	+0.02(+0.28%)
Mar 11, 2011	7.000	7.070	6.970	7.030	33,468	-0.04(-0.57%)
Mar 10, 2011	6.960	7.080	6.950	7.070	42,575	+0.02(+0.28%)
Mar 09, 2011	7.230	7.320	7.030	7.050	50,792	-0.17(-2.35%)
Mar 08, 2011	7.080	7.250	7.050	7.220	17,312	+0.17(+2.41%)
Mar 07, 2011	7.100	7.100	7.020	7.050	29,249	+0.00(+0.00%)
Mar 04, 2011	7.000	7.070	6.995	7.050	37,925	+0.04(+0.57%)
Mar 03, 2011	7.070	7.140	7.000	7.010	15,438	-0.03(-0.43%)
Mar 02, 2011	7.000	7.040	6.960	7.040	33,146	+0.01(+0.14%)

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.