Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	6.129	6.204	6.073	6.182	657,929	+0.05(+0.79%)
May 30, 2012	6.102	6.173	6.048	6.134	265,714	-0.02(-0.28%)
May 29, 2012	6.058	6.165	5.974	6.151	232,952	+0.10(+1.61%)
May 25, 2012	6.019	6.070	5.958	6.053	167,869	+0.02(+0.32%)
May 24, 2012	6.075	6.075	5.929	6.034	162,397	-0.03(-0.44%)
May 23, 2012	6.007	6.109	5.946	6.061	382,942	+0.01(+0.16%)
May 22, 2012	5.912	6.136	5.912	6.051	559,497	+0.12(+1.97%)
May 21, 2012	5.817	5.946	5.722	5.934	345,891	+0.11(+1.92%)
May 18, 2012	5.820	5.871	5.695	5.822	474,442	-0.01(-0.25%)
May 17, 2012	5.842	5.893	5.742	5.837	303,672	+0.01(+0.17%)
May 16, 2012	5.868	5.951	5.788	5.827	356,955	-0.02(-0.42%)
May 15, 2012	5.790	5.915	5.769	5.851	139,270	+0.04(+0.71%)
May 14, 2012	5.846	5.861	5.727	5.810	380,427	-0.11(-1.85%)
May 11, 2012	6.085	6.119	5.846	5.919	293,294	-0.20(-3.26%)
May 10, 2012	6.185	6.197	6.080	6.119	130,272	-0.03(-0.48%)
May 09, 2012	6.270	6.311	6.143	6.148	240,064	-0.18(-2.88%)
May 08, 2012	6.182	6.384	6.182	6.331	214,563	+0.08(+1.29%)
May 07, 2012	6.221	6.306	6.134	6.250	243,881	+0.04(+0.67%)
May 04, 2012	6.460	6.482	6.131	6.209	341,277	-0.27(-4.17%)
May 03, 2012	6.657	6.657	6.353	6.479	259,148	-0.21(-3.13%)
May 02, 2012	6.530	6.689	6.530	6.689	327,358	+0.16(+2.42%)
May 01, 2012	6.487	6.693	6.474	6.530	404,536	+0.03(+0.45%)
Apr 30, 2012	6.516	6.516	6.418	6.501	199,747	-0.04(-0.67%)
Apr 27, 2012	6.477	6.572	6.416	6.545	148,387	+0.06(+0.98%)
Apr 26, 2012	6.428	6.528	6.379	6.482	97,125	+0.02(+0.30%)
Apr 25, 2012	6.501	6.594	6.418	6.462	189,780	+0.00(+0.08%)
Apr 24, 2012	6.231	6.460	6.180	6.457	341,536	+0.25(+3.96%)
Apr 23, 2012	6.233	6.396	6.134	6.211	403,225	-0.16(-2.45%)
Apr 20, 2012	6.482	6.482	6.314	6.367	180,873	-0.03(-0.53%)
Apr 19, 2012	6.443	6.487	6.323	6.401	173,445	-0.06(-0.94%)
Apr 18, 2012	6.457	6.483	6.409	6.462	110,970	-0.02(-0.30%)
Apr 17, 2012	6.379	6.572	6.379	6.482	307,103	+0.08(+1.25%)
Apr 16, 2012	6.340	6.433	6.263	6.401	133,847	+0.07(+1.04%)
Apr 13, 2012	6.362	6.362	6.241	6.336	202,890	-0.04(-0.61%)
Apr 12, 2012	6.370	6.445	6.362	6.375	135,864	+0.02(+0.38%)
Apr 11, 2012	6.311	6.365	6.274	6.350	199,345	+0.10(+1.56%)
Apr 10, 2012	6.435	6.435	6.136	6.253	318,652	-0.18(-2.80%)
Apr 09, 2012	6.416	6.533	6.416	6.433	332,645	-0.12(-1.78%)
Apr 05, 2012	6.465	6.647	6.423	6.550	200,778	+0.08(+1.28%)
Apr 04, 2012	6.489	6.528	6.392	6.467	184,591	-0.11(-1.70%)
Apr 03, 2012	6.659	6.710	6.552	6.579	189,842	-0.11(-1.71%)
Apr 02, 2012	6.586	6.735	6.586	6.693	312,008	+0.08(+1.25%)
Mar 30, 2012	6.618	6.650	6.540	6.611	242,956	+0.02(+0.26%)
Mar 29, 2012	6.518	6.623	6.438	6.594	156,887	+0.01(+0.22%)
Mar 28, 2012	6.521	6.581	6.516	6.579	121,529	+0.06(+0.99%)
Mar 27, 2012	6.673	6.690	6.502	6.514	203,553	-0.17(-2.55%)
Mar 26, 2012	6.690	6.707	6.563	6.685	269,832	+0.08(+1.22%)
Mar 23, 2012	6.524	6.604	6.461	6.604	162,276	+0.11(+1.65%)
Mar 22, 2012	6.539	6.651	6.439	6.497	312,273	-0.18(-2.73%)
Mar 21, 2012	6.597	6.682	6.514	6.680	253,590	+0.08(+1.14%)
Mar 20, 2012	6.595	6.621	6.519	6.604	143,156	-0.06(-0.88%)
Mar 19, 2012	6.561	6.729	6.536	6.663	164,845	+0.11(+1.67%)
Mar 16, 2012	6.604	6.619	6.539	6.553	315,590	-0.03(-0.52%)
Mar 15, 2012	6.634	6.634	6.510	6.587	114,421	-0.04(-0.55%)
Mar 14, 2012	6.675	6.687	6.580	6.624	109,862	-0.06(-0.95%)
Mar 13, 2012	6.609	6.711	6.553	6.687	181,556	+0.11(+1.63%)
Mar 12, 2012	6.636	6.699	6.561	6.580	121,545	-0.07(-1.10%)
Mar 09, 2012	6.614	6.789	6.597	6.653	265,504	+0.03(+0.40%)
Mar 08, 2012	6.692	6.716	6.575	6.626	258,149	-0.06(-0.91%)
Mar 07, 2012	6.753	6.753	6.634	6.687	476,732	-0.04(-0.65%)
Mar 06, 2012	6.626	6.787	6.590	6.731	447,952	+0.05(+0.76%)
Mar 05, 2012	6.505	6.714	6.502	6.680	307,887	+0.19(+2.88%)
Mar 02, 2012	6.682	6.682	6.386	6.493	312,918	-0.18(-2.73%)

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.