Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	6.091	6.140	6.016	6.136	256,058	+0.13(+2.17%)
Jun 28, 2012	6.103	6.164	6.006	6.006	184,879	-0.10(-1.63%)
Jun 27, 2012	6.091	6.225	6.071	6.105	134,728	+0.01(+0.17%)
Jun 26, 2012	6.140	6.140	6.048	6.095	112,552	-0.04(-0.60%)
Jun 25, 2012	6.087	6.209	6.038	6.132	249,506	-0.01(-0.13%)
Jun 22, 2012	6.022	6.250	5.993	6.140	1,115,513	+0.15(+2.44%)
Jun 21, 2012	6.091	6.119	5.953	5.993	155,308	-0.09(-1.40%)
Jun 20, 2012	6.128	6.140	6.059	6.079	86,067	-0.07(-1.12%)
Jun 19, 2012	6.099	6.258	6.075	6.148	221,356	+0.05(+0.80%)
Jun 18, 2012	6.128	6.185	6.091	6.099	204,763	-0.06(-0.99%)
Jun 15, 2012	6.115	6.185	6.099	6.160	206,693	+0.02(+0.40%)
Jun 14, 2012	6.156	6.189	6.107	6.136	140,522	+0.00(+0.07%)
Jun 13, 2012	6.014	6.201	6.002	6.132	278,829	-0.04(-0.66%)
Jun 12, 2012	6.042	6.201	6.002	6.172	389,559	+0.16(+2.64%)
Jun 11, 2012	6.059	6.099	6.010	6.014	254,948	-0.00(-0.07%)
Jun 08, 2012	5.993	6.038	5.982	6.018	140,466	+0.03(+0.48%)
Jun 07, 2012	6.010	6.046	5.951	5.989	244,845	+0.02(+0.34%)
Jun 06, 2012	5.937	6.002	5.920	5.969	266,252	+0.06(+1.03%)
Jun 05, 2012	5.859	5.945	5.859	5.908	262,253	+0.05(+0.90%)
Jun 04, 2012	5.855	5.908	5.855	5.855	299,300	-0.00(-0.07%)
Jun 01, 2012	5.855	5.932	5.855	5.859	205,065	-0.07(-1.10%)
May 31, 2012	5.871	5.961	5.871	5.924	184,122	+0.06(+1.04%)
May 30, 2012	5.892	5.949	5.859	5.863	176,608	-0.04(-0.76%)
May 29, 2012	5.941	5.945	5.880	5.908	124,416	+0.01(+0.21%)
May 25, 2012	5.851	5.998	5.815	5.896	138,237	+0.07(+1.12%)
May 24, 2012	5.859	5.859	5.786	5.831	102,387	+0.01(+0.21%)
May 23, 2012	5.782	5.859	5.774	5.819	114,313	+0.02(+0.42%)
May 22, 2012	5.843	5.928	5.774	5.794	156,102	-0.04(-0.77%)
May 21, 2012	5.806	5.888	5.774	5.839	112,736	+0.04(+0.63%)
May 18, 2012	5.802	5.896	5.794	5.802	150,404	-0.02(-0.28%)
May 17, 2012	5.867	5.946	5.815	5.819	102,200	-0.06(-0.97%)
May 16, 2012	5.831	5.916	5.823	5.876	123,410	+0.04(+0.70%)
May 15, 2012	5.802	5.924	5.802	5.835	173,696	-0.03(-0.55%)
May 14, 2012	5.892	5.977	5.859	5.867	122,908	-0.06(-0.96%)
May 11, 2012	5.993	6.046	5.912	5.924	97,975	-0.09(-1.49%)
May 10, 2012	5.871	6.018	5.871	6.014	278,005	+0.19(+3.28%)
May 09, 2012	5.798	5.863	5.798	5.823	114,104	-0.01(-0.21%)
May 08, 2012	5.798	5.876	5.794	5.835	184,687	-0.01(-0.21%)
May 07, 2012	5.867	5.916	5.819	5.847	294,428	-0.00(-0.07%)
May 04, 2012	5.912	5.916	5.798	5.851	295,255	-0.08(-1.37%)
May 03, 2012	5.908	5.985	5.876	5.932	372,056	-0.00(-0.07%)
May 02, 2012	5.953	5.993	5.904	5.937	172,963	-0.02(-0.34%)
May 01, 2012	6.022	6.067	5.957	5.957	301,241	-0.09(-1.41%)
Apr 30, 2012	6.038	6.071	6.010	6.042	412,785	+0.01(+0.20%)
Apr 27, 2012	5.965	6.063	5.945	6.030	321,329	+0.06(+0.95%)
Apr 26, 2012	5.957	6.063	5.896	5.973	631,232	+0.06(+1.03%)
Apr 25, 2012	5.965	5.965	5.900	5.912	219,883	-0.02(-0.27%)
Apr 24, 2012	5.945	5.993	5.924	5.928	318,279	-0.07(-1.09%)
Apr 23, 2012	5.928	6.054	5.802	5.993	331,675	+0.02(+0.41%)
Apr 20, 2012	6.079	6.087	5.957	5.969	182,634	-0.05(-0.81%)
Apr 19, 2012	6.018	6.054	5.965	6.018	104,989	+0.00(+0.00%)
Apr 18, 2012	5.993	6.079	5.993	6.018	69,075	-0.01(-0.20%)
Apr 17, 2012	6.014	6.079	6.002	6.030	218,097	+0.01(+0.14%)
Apr 16, 2012	6.034	6.038	5.985	6.022	93,103	+0.01(+0.14%)
Apr 13, 2012	5.998	6.046	5.985	6.014	158,512	-0.01(-0.14%)
Apr 12, 2012	6.034	6.071	5.998	6.022	128,607	-0.01(-0.13%)
Apr 11, 2012	6.026	6.059	5.985	6.030	183,548	+0.06(+1.02%)
Apr 10, 2012	6.022	6.034	5.928	5.969	194,121	-0.05(-0.81%)
Apr 09, 2012	6.046	6.063	6.002	6.018	206,263	-0.09(-1.40%)
Apr 05, 2012	6.046	6.119	6.046	6.103	84,621	+0.04(+0.60%)
Apr 04, 2012	6.050	6.083	6.006	6.067	122,013	-0.04(-0.60%)
Apr 03, 2012	6.156	6.156	6.054	6.103	160,495	-0.06(-0.92%)

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.