Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	7.229	7.249	7.166	7.203	7,104,690	+0.07(+0.97%)
May 23, 2011	7.127	7.148	7.072	7.134	1,998,951	-0.11(-1.45%)
May 20, 2011	7.217	7.317	7.149	7.239	4,091,109	-0.01(-0.12%)
May 19, 2011	7.185	7.251	7.185	7.248	2,736,815	+0.07(+1.01%)
May 18, 2011	7.041	7.198	7.013	7.175	3,130,333	+0.13(+1.83%)
May 17, 2011	6.955	7.060	6.945	7.046	3,424,015	+0.08(+1.08%)
May 16, 2011	7.012	7.012	6.937	6.971	4,485,431	-0.01(-0.21%)
May 13, 2011	6.993	7.005	6.874	6.986	6,613,382	-0.02(-0.26%)
May 12, 2011	6.988	7.024	6.889	7.004	4,257,731	-0.01(-0.16%)
May 11, 2011	7.148	7.148	6.993	7.015	3,207,543	-0.05(-0.70%)
May 10, 2011	7.005	7.070	6.951	7.064	2,480,146	+0.08(+1.17%)
May 09, 2011	6.938	6.984	6.880	6.983	3,109,780	+0.07(+1.00%)
May 06, 2011	7.069	7.082	6.858	6.913	4,275,879	-0.04(-0.51%)
May 05, 2011	7.003	7.003	6.879	6.949	3,034,268	-0.11(-1.62%)
May 04, 2011	7.145	7.145	6.989	7.063	2,963,809	-0.09(-1.29%)
May 03, 2011	7.232	7.236	7.106	7.156	3,465,992	-0.09(-1.29%)
May 02, 2011	7.251	7.256	7.232	7.249	3,196,681	+0.10(+1.39%)
Apr 29, 2011	7.090	7.157	7.054	7.150	3,845,778	+0.05(+0.73%)
Apr 28, 2011	7.183	7.194	7.093	7.098	2,549,888	-0.13(-1.81%)
Apr 27, 2011	7.151	7.239	7.092	7.230	3,082,994	+0.10(+1.39%)
Apr 26, 2011	7.119	7.179	7.116	7.130	1,939,853	+0.03(+0.36%)
Apr 25, 2011	7.096	7.115	7.029	7.105	1,590,872	+0.05(+0.64%)
Apr 21, 2011	7.119	7.161	7.030	7.060	1,663,445	-0.03(-0.37%)
Apr 20, 2011	7.052	7.088	7.036	7.086	2,167,162	+0.09(+1.26%)
Apr 19, 2011	6.895	7.012	6.892	6.998	2,612,479	+0.13(+1.86%)
Apr 18, 2011	6.876	6.898	6.804	6.870	2,419,669	-0.09(-1.35%)
Apr 15, 2011	6.898	6.985	6.898	6.964	1,410,847	+0.07(+1.02%)
Apr 14, 2011	6.836	6.919	6.811	6.893	1,718,478	+0.01(+0.18%)
Apr 13, 2011	6.830	6.961	6.805	6.881	3,442,455	+0.08(+1.23%)
Apr 12, 2011	6.833	6.855	6.730	6.798	3,139,289	-0.05(-0.72%)
Apr 11, 2011	6.908	6.933	6.814	6.847	2,900,429	-0.04(-0.54%)
Apr 08, 2011	6.918	6.930	6.842	6.885	2,077,367	+0.01(+0.21%)
Apr 07, 2011	6.926	6.947	6.845	6.870	2,210,843	-0.06(-0.80%)
Apr 06, 2011	6.949	6.975	6.875	6.925	2,086,059	+0.03(+0.40%)
Apr 05, 2011	6.937	6.962	6.887	6.898	1,934,036	-0.02(-0.35%)
Apr 04, 2011	6.896	6.947	6.892	6.922	2,025,247	+0.04(+0.54%)
Apr 01, 2011	6.825	6.943	6.825	6.885	2,804,654	+0.11(+1.66%)
Mar 31, 2011	6.783	6.802	6.729	6.772	2,978,808	+0.02(+0.24%)
Mar 30, 2011	6.779	6.811	6.746	6.756	4,706,606	+0.05(+0.77%)
Mar 29, 2011	6.642	6.739	6.634	6.704	3,229,020	+0.07(+1.05%)
Mar 28, 2011	6.735	6.759	6.633	6.634	3,054,793	-0.08(-1.13%)
Mar 25, 2011	6.723	6.774	6.699	6.710	6,499,744	+0.07(+0.98%)
Mar 24, 2011	6.664	6.687	6.631	6.645	3,451,765	+0.01(+0.15%)
Mar 23, 2011	6.673	6.705	6.601	6.636	2,031,943	-0.07(-0.97%)
Mar 22, 2011	6.608	6.746	6.586	6.701	3,248,320	+0.11(+1.64%)
Mar 21, 2011	6.564	6.596	6.560	6.593	3,370,472	+0.13(+2.03%)
Mar 18, 2011	6.472	6.517	6.436	6.461	2,273,598	+0.04(+0.58%)
Mar 17, 2011	6.490	6.512	6.391	6.424	1,956,612	+0.01(+0.10%)
Mar 16, 2011	6.426	6.512	6.367	6.417	3,118,609	-0.04(-0.55%)
Mar 15, 2011	6.465	6.496	6.443	6.453	2,651,850	-0.11(-1.75%)
Mar 14, 2011	6.494	6.584	6.494	6.567	2,034,184	+0.03(+0.49%)
Mar 11, 2011	6.380	6.576	6.364	6.535	2,935,826	+0.10(+1.59%)
Mar 10, 2011	6.474	6.474	6.367	6.433	2,736,509	-0.07(-1.02%)
Mar 09, 2011	6.542	6.569	6.469	6.499	2,058,901	-0.06(-0.87%)
Mar 08, 2011	6.582	6.585	6.514	6.556	1,881,435	+0.00(+0.03%)
Mar 07, 2011	6.633	6.649	6.510	6.554	2,252,719	-0.07(-0.98%)
Mar 04, 2011	6.631	6.655	6.573	6.619	1,461,098	-0.00(-0.07%)
Mar 03, 2011	6.611	6.652	6.551	6.623	1,747,097	+0.01(+0.08%)
Mar 02, 2011	6.586	6.634	6.573	6.618	2,030,709	+0.02(+0.27%)

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.