Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2012	6.036	6.246	6.012	6.225	14,935,754	+0.19(+3.17%)
Jan 31, 2012	6.079	6.118	6.015	6.033	9,486,993	-0.01(-0.13%)
Jan 30, 2012	6.052	6.063	5.991	6.041	8,932,015	-0.04(-0.61%)
Jan 27, 2012	6.185	6.185	6.047	6.079	7,348,997	-0.12(-2.01%)
Jan 26, 2012	6.166	6.225	6.132	6.203	12,416,237	+0.07(+1.08%)
Jan 25, 2012	6.044	6.152	5.991	6.137	8,925,987	+0.07(+1.23%)
Jan 24, 2012	6.086	6.089	6.028	6.063	5,033,680	-0.05(-0.78%)
Jan 23, 2012	6.052	6.122	6.047	6.110	8,818,760	+0.05(+0.79%)
Jan 20, 2012	6.055	6.084	5.996	6.063	15,510,398	+0.01(+0.09%)
Jan 19, 2012	6.214	6.225	6.036	6.057	11,346,154	-0.16(-2.65%)
Jan 18, 2012	6.225	6.232	6.158	6.222	9,790,564	-0.01(-0.13%)
Jan 17, 2012	6.198	6.235	6.086	6.230	34,036,284	+0.08(+1.34%)
Jan 13, 2012	5.959	6.193	5.951	6.148	41,099,484	+0.17(+2.80%)
Jan 12, 2012	5.988	5.991	5.925	5.980	32,231,782	+0.02(+0.27%)
Jan 11, 2012	6.020	6.044	5.938	5.964	11,686,905	-0.09(-1.45%)
Jan 10, 2012	6.150	6.150	6.031	6.052	10,464,715	-0.02(-0.31%)
Jan 09, 2012	6.105	6.113	6.065	6.071	6,107,304	-0.03(-0.57%)
Jan 06, 2012	6.129	6.132	6.068	6.105	8,211,242	-0.02(-0.39%)
Jan 05, 2012	6.126	6.145	6.092	6.129	15,498,696	-0.01(-0.22%)

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.