Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	6.624	6.635	6.501	6.574	129,239,792	-0.02(-0.34%)
Feb 25, 2010	6.456	6.624	6.383	6.596	148,379,440	+0.03(+0.53%)
Feb 24, 2010	6.563	6.652	6.523	6.562	150,147,568	+0.07(+1.02%)
Feb 23, 2010	6.277	6.512	6.243	6.495	204,621,728	+0.22(+3.48%)
Feb 22, 2010	6.361	6.372	6.260	6.277	74,906,144	-0.04(-0.71%)
Feb 19, 2010	6.355	6.383	6.305	6.322	83,917,592	-0.05(-0.79%)
Feb 18, 2010	6.434	6.428	6.322	6.372	95,091,304	-0.06(-0.96%)
Feb 17, 2010	6.400	6.451	6.355	6.434	117,795,608	+0.10(+1.50%)
Feb 16, 2010	6.277	6.372	6.221	6.339	111,659,688	+0.11(+1.80%)
Feb 12, 2010	6.115	6.227	6.227	6.227	124,055,536	-0.03(-0.54%)
Feb 11, 2010	6.159	6.263	6.092	6.260	116,247,304	+0.13(+2.19%)
Feb 10, 2010	6.227	6.238	6.104	6.126	130,860,880	-0.12(-1.88%)
Feb 09, 2010	6.260	6.283	6.171	6.243	148,528,592	+0.09(+1.46%)
Feb 08, 2010	6.210	6.339	6.092	6.154	164,242,416	+0.04(+0.73%)
Feb 05, 2010	6.143	6.221	5.874	6.109	324,196,576	-0.08(-1.36%)
Feb 04, 2010	6.434	6.456	6.159	6.193	231,500,816	-0.27(-4.24%)
Feb 03, 2010	6.434	6.529	6.395	6.467	160,749,168	+0.09(+1.40%)
Feb 02, 2010	6.305	6.451	6.266	6.378	213,799,920	+0.18(+2.89%)
Feb 01, 2010	6.238	6.260	6.120	6.199	147,597,200	+0.13(+2.12%)
Jan 29, 2010	6.495	6.501	5.992	6.070	285,275,488	-0.32(-5.00%)
Jan 28, 2010	6.467	6.691	6.389	6.389	371,092,480	-0.08(-1.21%)
Jan 27, 2010	6.479	6.507	6.283	6.467	187,322,944	+0.20(+3.22%)
Jan 26, 2010	6.255	6.417	6.199	6.266	193,092,320	+0.09(+1.45%)
Jan 25, 2010	6.008	6.215	5.941	6.176	217,022,736	+0.29(+4.85%)
Jan 22, 2010	6.165	6.227	5.829	5.891	288,470,144	-0.37(-5.90%)
Jan 21, 2010	6.456	6.507	6.165	6.260	216,732,688	-0.18(-2.87%)
Jan 20, 2010	6.540	6.546	6.439	6.445	127,802,312	-0.13(-2.04%)
Jan 19, 2010	6.445	6.624	6.417	6.579	117,646,440	+0.08(+1.29%)
Jan 15, 2010	6.574	6.495	6.495	6.495	171,710,160	-0.09(-1.36%)
Jan 14, 2010	6.540	6.641	6.445	6.585	208,108,512	+0.04(+0.68%)
Jan 13, 2010	6.669	6.680	6.423	6.540	275,739,680	-0.11(-1.60%)
Jan 12, 2010	6.708	6.736	6.563	6.647	290,912,736	-0.13(-1.98%)
Jan 11, 2010	6.663	6.798	6.596	6.781	303,905,696	+0.24(+3.59%)
Jan 08, 2010	6.535	6.574	6.417	6.546	232,988,608	+0.02(+0.26%)
Jan 07, 2010	6.417	6.546	6.339	6.529	232,295,840	+0.16(+2.55%)
Jan 06, 2010	6.277	6.417	6.232	6.367	357,021,216	+0.23(+3.74%)
Jan 05, 2010	5.852	6.294	5.824	6.137	384,511,456	+0.38(+6.61%)
Jan 04, 2010	5.695	5.756	5.625	5.756	108,616,872	+0.16(+2.80%)
Dec 31, 2009	5.622	5.600	5.600	5.600	55,814,760	+0.01(+0.10%)
Dec 30, 2009	5.628	5.644	5.538	5.594	83,307,968	-0.07(-1.19%)
Dec 29, 2009	5.751	5.762	5.650	5.661	72,857,624	-0.05(-0.88%)
Dec 28, 2009	5.700	5.807	5.684	5.712	96,364,552	+0.04(+0.69%)
Dec 24, 2009	5.695	5.712	5.633	5.672	44,460,148	+0.03(+0.50%)
Dec 23, 2009	5.605	5.661	5.560	5.644	115,690,808	+0.10(+1.82%)
Dec 22, 2009	5.482	5.544	5.437	5.544	90,734,720	+0.08(+1.46%)
Dec 21, 2009	5.471	5.488	5.392	5.464	95,242,496	+0.04(+0.80%)
Dec 18, 2009	5.353	5.448	5.303	5.420	157,214,736	+0.16(+3.09%)
Dec 17, 2009	5.314	5.353	5.224	5.258	99,402,232	-0.11(-1.98%)
Dec 16, 2009	5.286	5.398	5.269	5.364	127,740,368	+0.11(+2.02%)
Dec 15, 2009	5.062	5.297	5.056	5.258	195,350,528	+0.17(+3.41%)
Dec 14, 2009	5.068	5.096	5.040	5.084	67,756,208	+0.04(+0.89%)
Dec 11, 2009	5.090	5.096	5.028	5.040	113,356,944	-0.03(-0.55%)
Dec 10, 2009	5.006	5.090	4.984	5.068	113,384,872	+0.11(+2.14%)
Dec 09, 2009	4.967	5.045	4.928	4.961	94,386,944	+0.02(+0.45%)
Dec 08, 2009	4.967	4.978	4.905	4.939	102,600,240	-0.05(-1.01%)
Dec 07, 2009	4.984	5.040	4.928	4.989	74,046,176	-0.02(-0.34%)
Dec 04, 2009	5.096	5.118	4.916	5.006	141,935,312	+0.00(+0.00%)
Dec 03, 2009	5.068	5.101	4.978	5.006	103,430,112	-0.04(-0.78%)
Dec 02, 2009	5.006	5.079	4.989	5.045	113,604,936	+0.07(+1.46%)

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.