Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	6.557	6.575	6.528	6.561	669,774	+0.02(+0.27%)
Apr 28, 2011	6.503	6.543	6.496	6.543	331,170	+0.05(+0.71%)
Apr 27, 2011	6.486	6.507	6.461	6.496	384,222	+0.02(+0.34%)
Apr 26, 2011	6.489	6.500	6.418	6.475	936,614	+0.01(+0.22%)
Apr 25, 2011	6.450	6.461	6.428	6.461	316,587	+0.01(+0.22%)
Apr 21, 2011	6.378	6.453	6.378	6.446	632,996	+0.06(+0.89%)
Apr 20, 2011	6.386	6.393	6.361	6.389	437,955	+0.07(+1.07%)
Apr 19, 2011	6.303	6.321	6.268	6.321	370,827	+0.01(+0.17%)
Apr 18, 2011	6.339	6.339	6.232	6.311	508,130	-0.06(-1.01%)
Apr 15, 2011	6.339	6.375	6.318	6.375	341,866	+0.04(+0.56%)
Apr 14, 2011	6.314	6.339	6.257	6.339	425,078	+0.00(+0.00%)
Apr 13, 2011	6.346	6.386	6.293	6.339	644,963	-0.02(-0.28%)
Apr 12, 2011	6.332	6.357	6.253	6.357	656,037	-0.03(-0.50%)
Apr 11, 2011	6.414	6.446	6.382	6.389	484,204	-0.04(-0.61%)
Apr 08, 2011	6.446	6.453	6.396	6.428	446,039	+0.01(+0.22%)
Apr 07, 2011	6.450	6.453	6.389	6.414	610,242	-0.04(-0.61%)
Apr 06, 2011	6.457	6.461	6.421	6.453	552,578	+0.02(+0.39%)
Apr 05, 2011	6.403	6.443	6.392	6.428	644,397	+0.03(+0.41%)
Apr 04, 2011	6.407	6.443	6.396	6.402	679,533	+0.02(+0.32%)
Apr 01, 2011	6.328	6.411	6.321	6.382	717,916	+0.08(+1.25%)
Mar 31, 2011	6.246	6.311	6.234	6.303	635,485	+0.08(+1.20%)
Mar 30, 2011	6.193	6.242	6.186	6.228	520,156	+0.05(+0.89%)
Mar 29, 2011	6.175	6.207	6.150	6.174	496,098	-0.00(-0.08%)
Mar 28, 2011	6.178	6.200	6.139	6.178	482,241	+0.02(+0.35%)
Mar 25, 2011	6.196	6.211	6.125	6.157	520,957	-0.06(-0.92%)
Mar 24, 2011	6.232	6.232	6.186	6.214	503,740	+0.03(+0.52%)
Mar 23, 2011	6.125	6.186	6.111	6.182	729,824	+0.06(+1.05%)
Mar 22, 2011	6.086	6.125	6.057	6.118	457,365	+0.06(+0.94%)
Mar 21, 2011	6.061	6.148	6.040	6.061	1,047,559	+0.10(+1.76%)
Mar 18, 2011	5.942	5.998	5.935	5.956	547,959	+0.10(+1.67%)
Mar 17, 2011	5.774	5.858	5.704	5.858	890,675	+0.12(+2.07%)
Mar 16, 2011	5.914	5.917	5.732	5.739	895,399	-0.16(-2.78%)
Mar 15, 2011	5.861	5.935	5.840	5.903	1,734,936	-0.20(-3.32%)
Mar 14, 2011	6.218	6.226	5.959	6.106	1,450,152	-0.16(-2.51%)
Mar 11, 2011	6.218	6.267	6.207	6.263	363,387	+0.00(+0.06%)
Mar 10, 2011	6.302	6.319	6.235	6.260	827,084	-0.07(-1.16%)
Mar 09, 2011	6.333	6.337	6.295	6.333	483,621	+0.00(+0.06%)
Mar 08, 2011	6.256	6.330	6.256	6.330	624,340	+0.05(+0.83%)
Mar 07, 2011	6.277	6.323	6.263	6.278	658,102	+0.00(+0.06%)
Mar 04, 2011	6.302	6.305	6.246	6.274	520,053	-0.02(-0.39%)
Mar 03, 2011	6.218	6.298	6.218	6.298	575,598	+0.09(+1.52%)
Mar 02, 2011	6.138	6.211	6.138	6.204	527,882	+0.05(+0.74%)
Mar 01, 2011	6.207	6.225	6.141	6.159	359,083	-0.05(-0.79%)
Feb 28, 2011	6.207	6.263	6.159	6.207	900,206	+0.03(+0.51%)
Feb 25, 2011	6.141	6.211	6.131	6.176	495,977	+0.03(+0.51%)
Feb 24, 2011	6.124	6.190	6.106	6.145	550,392	+0.01(+0.17%)
Feb 23, 2011	6.148	6.183	6.085	6.134	734,609	-0.04(-0.62%)
Feb 22, 2011	6.207	6.260	6.138	6.173	790,623	-0.09(-1.40%)
Feb 18, 2011	6.214	6.267	6.214	6.260	557,052	+0.02(+0.39%)
Feb 17, 2011	6.155	6.235	6.148	6.235	580,585	+0.06(+1.02%)
Feb 16, 2011	6.197	6.242	6.162	6.173	1,300,520	+0.00(+0.06%)
Feb 15, 2011	6.169	6.187	6.145	6.169	680,571	+0.01(+0.17%)
Feb 14, 2011	6.113	6.190	6.113	6.159	512,158	+0.02(+0.40%)
Feb 11, 2011	6.064	6.134	6.051	6.134	928,920	+0.04(+0.69%)
Feb 10, 2011	6.019	6.096	6.019	6.092	457,080	+0.05(+0.87%)
Feb 09, 2011	6.036	6.057	6.005	6.040	569,127	-0.02(-0.35%)
Feb 08, 2011	6.008	6.061	6.005	6.061	647,087	+0.06(+0.99%)
Feb 07, 2011	6.022	6.033	5.991	6.001	648,900	-0.02(-0.41%)
Feb 04, 2011	6.029	6.057	5.994	6.026	525,669	-0.03(-0.55%)
Feb 03, 2011	6.040	6.082	6.019	6.059	384,032	-0.01(-0.20%)
Feb 02, 2011	5.984	6.078	5.984	6.071	571,947	+0.04(+0.70%)

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.