Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2012	6.195	6.238	6.132	6.142	14,244,099	-0.18(-2.81%)
Dec 30, 2011	6.333	6.347	6.317	6.320	7,756,698	-0.02(-0.29%)
Dec 29, 2011	6.275	6.345	6.275	6.339	4,699,322	+0.06(+1.02%)
Dec 28, 2011	6.275	6.309	6.243	6.275	7,977,055	-0.01(-0.08%)
Dec 27, 2011	6.230	6.286	6.193	6.280	4,129,726	+0.06(+1.02%)
Dec 23, 2011	6.190	6.238	6.169	6.217	4,046,573	+0.06(+0.90%)
Dec 21, 2011	6.089	6.166	6.055	6.161	10,301,287	+0.08(+1.35%)
Dec 20, 2011	5.946	6.089	5.933	6.079	9,056,263	+0.20(+3.48%)
Dec 19, 2011	6.012	6.025	5.856	5.874	7,361,358	-0.11(-1.78%)
Dec 16, 2011	5.943	5.991	5.930	5.980	21,139,524	+0.07(+1.12%)
Dec 15, 2011	5.842	5.925	5.832	5.914	11,353,633	+0.11(+1.87%)
Dec 14, 2011	5.906	5.927	5.805	5.805	10,581,684	-0.10(-1.71%)
Dec 13, 2011	5.829	5.964	5.805	5.906	10,835,465	+0.10(+1.74%)
Dec 12, 2011	5.879	5.885	5.752	5.805	8,030,277	-0.10(-1.71%)
Dec 09, 2011	5.832	5.922	5.814	5.906	11,406,737	+0.11(+1.83%)
Dec 08, 2011	5.919	5.919	5.800	5.800	12,826,601	-0.13(-2.19%)
Dec 07, 2011	5.967	5.978	5.901	5.930	8,859,964	-0.07(-1.11%)
Dec 06, 2011	5.991	6.041	5.959	5.996	7,515,854	-0.01(-0.22%)
Dec 05, 2011	6.060	6.113	5.975	6.010	9,214,997	+0.02(+0.35%)
Dec 02, 2011	6.094	6.094	5.983	5.988	9,677,189	-0.07(-1.14%)

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.