Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	6.029	6.136	5.932	6.038	270,591	+0.05(+0.89%)
May 23, 2011	6.003	6.083	5.932	5.985	248,219	-0.16(-2.60%)
May 20, 2011	6.127	6.181	5.976	6.145	288,002	-0.02(-0.29%)
May 19, 2011	6.270	6.314	6.021	6.163	328,352	-0.07(-1.14%)
May 18, 2011	5.869	6.296	5.869	6.234	517,491	+0.39(+6.70%)
May 17, 2011	5.949	5.949	5.709	5.843	480,488	-0.12(-2.09%)
May 16, 2011	5.985	6.207	5.949	5.967	298,849	-0.08(-1.32%)
May 13, 2011	6.136	6.234	5.967	6.047	309,298	-0.12(-1.88%)
May 12, 2011	6.172	6.225	6.012	6.163	452,300	-0.07(-1.14%)
May 11, 2011	6.207	6.234	6.012	6.234	552,748	+0.01(+0.14%)
May 10, 2011	6.047	6.421	5.949	6.225	479,666	+0.18(+2.94%)
May 09, 2011	5.967	6.092	5.886	6.047	272,591	+0.13(+2.26%)
May 06, 2011	5.905	6.074	5.745	5.914	550,445	+0.08(+1.37%)
May 05, 2011	5.674	6.092	5.416	5.834	914,259	+0.10(+1.71%)
May 04, 2011	5.896	5.896	5.665	5.736	480,349	-0.17(-2.86%)
May 03, 2011	6.101	6.118	5.869	5.905	382,237	-0.22(-3.63%)
May 02, 2011	6.110	6.145	6.101	6.127	389,938	-0.07(-1.15%)
Apr 29, 2011	6.287	6.305	6.163	6.198	470,844	-0.07(-1.13%)
Apr 28, 2011	6.278	6.394	6.207	6.270	220,897	-0.03(-0.42%)
Apr 27, 2011	6.421	6.447	6.101	6.296	384,943	-0.11(-1.67%)
Apr 26, 2011	6.234	6.447	6.118	6.403	460,660	+0.19(+3.00%)
Apr 25, 2011	6.074	6.243	6.038	6.216	436,675	+0.04(+0.58%)
Apr 21, 2011	6.225	6.243	6.074	6.181	194,442	+0.00(+0.00%)
Apr 20, 2011	6.136	6.181	6.061	6.181	209,064	+0.17(+2.81%)
Apr 19, 2011	5.949	6.038	5.852	6.012	484,536	+0.06(+1.05%)
Apr 18, 2011	6.047	6.047	5.843	5.949	519,029	-0.17(-2.76%)
Apr 15, 2011	6.047	6.127	6.029	6.118	458,434	+0.05(+0.88%)
Apr 14, 2011	6.065	6.136	6.003	6.065	769,191	-0.07(-1.16%)
Apr 13, 2011	6.314	6.354	6.056	6.136	470,319	-0.12(-1.99%)
Apr 12, 2011	6.198	6.341	6.047	6.261	454,201	+0.00(+0.00%)
Apr 11, 2011	6.536	6.590	6.225	6.261	408,596	-0.27(-4.09%)
Apr 08, 2011	6.652	6.679	6.492	6.527	306,723	-0.06(-0.94%)
Apr 07, 2011	6.643	6.679	6.554	6.590	336,008	-0.03(-0.40%)
Apr 06, 2011	6.794	6.937	6.572	6.616	419,678	-0.12(-1.72%)
Apr 05, 2011	6.590	6.839	6.590	6.732	424,855	+0.22(+3.42%)
Apr 04, 2011	6.572	6.643	6.447	6.510	422,406	-0.02(-0.27%)
Apr 01, 2011	6.945	6.963	6.367	6.527	1,299,094	-0.37(-5.41%)
Mar 31, 2011	6.892	6.945	6.812	6.901	611,744	+0.04(+0.65%)
Mar 30, 2011	6.857	6.857	6.857	6.857	613,576	+0.18(+2.66%)
Mar 29, 2011	6.785	6.794	6.652	6.679	590,550	-0.12(-1.70%)
Mar 28, 2011	6.563	6.830	6.492	6.794	847,312	+0.22(+3.38%)
Mar 25, 2011	6.501	6.714	6.456	6.572	434,083	+0.07(+1.09%)
Mar 24, 2011	6.492	6.519	6.296	6.501	518,057	+0.05(+0.83%)
Mar 23, 2011	6.332	6.527	6.287	6.447	483,136	+0.12(+1.83%)
Mar 22, 2011	6.359	6.376	6.278	6.332	449,235	-0.01(-0.14%)
Mar 21, 2011	6.278	6.350	6.270	6.341	574,552	+0.14(+2.30%)
Mar 18, 2011	6.270	6.270	6.118	6.198	810,357	+0.01(+0.14%)
Mar 17, 2011	6.083	6.261	5.958	6.190	882,881	+0.24(+4.04%)
Mar 16, 2011	6.101	6.172	5.807	5.949	1,029,721	-0.22(-3.60%)
Mar 15, 2011	6.212	6.679	6.154	6.172	1,167,748	-0.51(-7.59%)
Mar 14, 2011	6.803	6.803	6.452	6.679	601,345	-0.18(-2.59%)
Mar 11, 2011	6.447	6.919	6.314	6.857	673,184	+0.30(+4.61%)
Mar 10, 2011	7.034	7.061	6.510	6.554	1,043,973	-0.59(-8.22%)
Mar 09, 2011	7.159	7.257	7.123	7.141	528,265	-0.02(-0.25%)
Mar 08, 2011	7.355	7.408	7.132	7.159	674,666	-0.25(-3.36%)
Mar 07, 2011	7.230	7.470	7.159	7.408	1,165,861	+0.26(+3.61%)
Mar 04, 2011	7.177	7.177	7.034	7.150	865,312	-0.01(-0.12%)
Mar 03, 2011	7.114	7.203	7.079	7.159	1,094,633	+0.16(+2.29%)
Mar 02, 2011	7.070	7.186	6.954	6.999	585,892	-0.10(-1.38%)

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.