Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.122	6.159	6.008	6.016	117,979	-0.03(-0.50%)
Jun 29, 2009	6.364	6.364	6.046	6.046	134,760	-0.11(-1.84%)
Jun 26, 2009	6.235	6.265	6.144	6.159	78,134	-0.05(-0.73%)
Jun 25, 2009	6.137	6.273	6.122	6.205	105,771	-0.02(-0.36%)
Jun 24, 2009	6.107	6.265	6.107	6.227	101,053	+0.10(+1.60%)
Jun 23, 2009	6.061	6.137	6.023	6.129	58,982	+0.08(+1.25%)
Jun 22, 2009	6.152	6.152	5.834	6.054	152,192	-0.07(-1.11%)
Jun 19, 2009	6.152	6.152	6.046	6.122	63,726	+0.03(+0.50%)
Jun 18, 2009	6.273	6.311	6.076	6.091	171,617	-0.11(-1.83%)
Jun 17, 2009	6.159	6.280	6.159	6.205	76,817	+0.00(+0.00%)
Jun 16, 2009	6.054	6.243	6.054	6.205	40,229	+0.08(+1.23%)
Jun 15, 2009	6.303	6.303	6.084	6.129	106,556	-0.07(-1.10%)
Jun 12, 2009	6.243	6.379	6.046	6.197	87,847	-0.08(-1.20%)
Jun 11, 2009	6.303	6.341	6.235	6.273	68,607	-0.13(-2.01%)
Jun 10, 2009	6.719	6.779	6.371	6.401	88,059	-0.06(-0.94%)
Jun 09, 2009	6.432	6.605	6.432	6.462	104,837	+0.03(+0.47%)
Jun 08, 2009	6.295	6.477	6.295	6.432	68,728	+0.11(+1.67%)
Jun 05, 2009	6.303	6.364	6.273	6.326	79,386	+0.01(+0.08%)
Jun 04, 2009	6.273	6.394	6.212	6.320	109,705	+0.06(+0.88%)
Jun 03, 2009	6.243	6.265	6.159	6.265	97,343	+0.04(+0.61%)
Jun 02, 2009	6.137	6.227	6.084	6.227	98,846	+0.12(+1.98%)
Jun 01, 2009	6.152	6.152	6.046	6.107	89,271	+0.02(+0.25%)
May 29, 2009	6.099	6.129	6.069	6.091	79,744	-0.01(-0.12%)
May 28, 2009	6.175	6.175	5.986	6.099	119,372	+0.05(+0.88%)
May 27, 2009	6.129	6.159	6.016	6.046	98,768	-0.03(-0.50%)
May 26, 2009	6.046	6.107	6.031	6.076	113,304	-0.02(-0.37%)
May 22, 2009	6.227	6.288	6.054	6.099	110,759	-0.17(-2.77%)
May 21, 2009	6.288	6.348	6.243	6.273	56,843	-0.11(-1.66%)
May 20, 2009	6.318	6.401	6.227	6.379	101,242	+0.06(+0.96%)
May 19, 2009	6.152	6.318	6.023	6.318	87,533	+0.16(+2.58%)
May 18, 2009	6.167	6.190	6.023	6.159	44,515	-0.04(-0.61%)
May 15, 2009	6.212	6.273	6.122	6.197	63,313	+0.10(+1.61%)
May 14, 2009	6.122	6.122	6.008	6.099	58,227	+0.00(+0.00%)
May 13, 2009	6.039	6.129	6.001	6.099	82,825	-0.05(-0.74%)
May 12, 2009	6.144	6.197	6.091	6.144	108,349	-0.03(-0.49%)
May 11, 2009	6.137	6.175	6.084	6.175	113,558	+0.03(+0.49%)
May 08, 2009	6.084	6.212	6.046	6.144	86,692	+0.04(+0.62%)
May 07, 2009	6.084	6.122	5.948	6.107	107,604	+0.14(+2.41%)
May 06, 2009	6.046	6.152	5.948	5.963	99,309	-0.08(-1.37%)
May 05, 2009	5.986	6.129	5.963	6.046	62,964	+0.08(+1.39%)
May 04, 2009	6.031	6.032	5.948	5.963	130,868	+0.02(+0.25%)
May 01, 2009	6.001	6.023	5.948	5.948	92,997	+0.00(+0.00%)
Apr 30, 2009	5.948	6.016	5.948	5.948	81,359	-0.05(-0.76%)
Apr 29, 2009	5.940	6.001	5.887	5.993	96,727	+0.02(+0.38%)
Apr 28, 2009	5.902	5.986	5.857	5.971	64,855	+0.14(+2.33%)
Apr 27, 2009	5.834	5.933	5.834	5.834	54,362	-0.04(-0.64%)
Apr 24, 2009	5.895	5.895	5.797	5.872	37,286	+0.05(+0.78%)
Apr 23, 2009	5.774	5.902	5.653	5.827	76,218	+0.12(+2.12%)
Apr 22, 2009	5.865	5.865	5.653	5.706	48,167	-0.04(-0.66%)
Apr 21, 2009	5.630	5.774	5.615	5.744	71,912	+0.11(+1.88%)
Apr 20, 2009	5.721	5.721	5.623	5.638	48,019	-0.08(-1.32%)
Apr 17, 2009	5.608	5.812	5.608	5.714	67,578	+0.11(+2.02%)
Apr 16, 2009	5.683	5.902	5.593	5.600	100,685	-0.02(-0.40%)
Apr 15, 2009	5.562	5.691	5.517	5.623	79,263	+0.07(+1.22%)
Apr 14, 2009	5.555	5.578	5.457	5.555	93,075	-0.04(-0.68%)
Apr 13, 2009	5.668	5.668	5.525	5.593	77,143	-0.16(-2.76%)
Apr 09, 2009	5.895	5.895	5.691	5.751	69,432	-0.14(-2.31%)
Apr 08, 2009	5.850	5.978	5.782	5.887	84,543	-0.03(-0.51%)
Apr 07, 2009	5.857	5.933	5.751	5.918	60,610	+0.02(+0.38%)
Apr 06, 2009	5.857	5.895	5.721	5.895	38,853	+0.05(+0.91%)
Apr 03, 2009	5.827	5.910	5.706	5.842	83,873	+0.00(+0.00%)
Apr 02, 2009	5.630	5.948	5.630	5.842	125,887	+0.26(+4.74%)

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.