Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	6.373	6.419	6.330	6.349	10,339,773	+0.00(+0.00%)
May 23, 2011	6.295	6.396	6.295	6.349	9,550,967	-0.08(-1.21%)
May 20, 2011	6.450	6.489	6.404	6.427	12,705,774	-0.02(-0.36%)
May 19, 2011	6.458	6.512	6.419	6.450	9,004,588	+0.02(+0.24%)
May 18, 2011	6.404	6.458	6.396	6.435	10,241,525	+0.02(+0.36%)
May 17, 2011	6.380	6.466	6.365	6.411	17,222,858	-0.01(-0.12%)
May 16, 2011	6.342	6.474	6.310	6.419	13,837,633	+0.06(+0.98%)
May 13, 2011	6.380	6.396	6.310	6.357	13,245,014	-0.02(-0.24%)
May 12, 2011	6.264	6.396	6.202	6.373	17,803,530	+0.09(+1.49%)
May 11, 2011	6.310	6.342	6.240	6.279	13,180,324	-0.09(-1.34%)
May 10, 2011	6.186	6.388	6.171	6.365	15,630,327	+0.19(+3.15%)
May 09, 2011	6.264	6.303	6.155	6.171	10,702,307	-0.08(-1.24%)
May 06, 2011	6.310	6.357	6.209	6.248	17,356,954	+0.05(+0.88%)
May 05, 2011	6.171	6.264	6.108	6.194	26,699,550	-0.01(-0.13%)
May 04, 2011	6.520	6.551	6.202	6.202	37,318,612	-0.33(-5.11%)
May 03, 2011	6.676	6.707	6.512	6.536	18,025,658	-0.18(-2.66%)
May 02, 2011	6.691	6.722	6.683	6.715	10,973,188	-0.03(-0.46%)
Apr 29, 2011	6.816	6.839	6.691	6.746	13,909,653	-0.01(-0.12%)
Apr 28, 2011	6.722	6.769	6.629	6.753	18,504,208	+0.05(+0.81%)
Apr 27, 2011	6.808	6.831	6.660	6.699	18,594,948	-0.09(-1.26%)
Apr 26, 2011	6.847	6.886	6.730	6.784	16,208,224	-0.05(-0.68%)
Apr 25, 2011	6.847	6.886	6.792	6.831	10,611,786	-0.05(-0.68%)
Apr 21, 2011	6.823	6.893	6.715	6.878	10,531,510	+0.13(+1.96%)
Apr 20, 2011	6.777	6.854	6.715	6.746	13,671,022	+0.08(+1.17%)
Apr 19, 2011	6.629	6.676	6.536	6.668	17,694,598	+0.11(+1.66%)
Apr 18, 2011	6.800	6.847	6.551	6.559	37,735,428	-0.33(-4.74%)
Apr 15, 2011	6.784	6.886	6.715	6.886	9,360,666	+0.08(+1.14%)
Apr 14, 2011	7.064	7.064	6.746	6.808	10,643,597	+0.04(+0.57%)
Apr 13, 2011	6.769	6.823	6.621	6.769	11,066,070	+0.07(+1.04%)
Apr 12, 2011	6.660	6.746	6.598	6.699	15,252,962	-0.05(-0.69%)
Apr 11, 2011	6.940	6.979	6.707	6.746	21,886,214	-0.12(-1.81%)
Apr 08, 2011	7.150	7.150	6.823	6.870	12,451,598	-0.17(-2.43%)
Apr 07, 2011	7.196	7.196	6.994	7.041	13,712,920	-0.11(-1.52%)
Apr 06, 2011	7.111	7.189	7.111	7.150	6,516,476	+0.02(+0.33%)
Apr 05, 2011	7.088	7.150	7.056	7.126	10,404,030	-0.02(-0.22%)
Apr 04, 2011	7.165	7.220	7.088	7.142	9,634,888	+0.01(+0.11%)
Apr 01, 2011	7.080	7.204	6.979	7.134	19,004,726	+0.19(+2.80%)
Mar 31, 2011	6.955	6.994	6.893	6.940	9,783,993	-0.04(-0.56%)
Mar 30, 2011	6.994	7.064	6.924	6.979	14,182,640	+0.05(+0.79%)
Mar 29, 2011	6.924	6.955	6.808	6.924	12,021,940	+0.05(+0.68%)
Mar 28, 2011	6.901	6.963	6.839	6.878	11,632,829	+0.03(+0.45%)
Mar 25, 2011	6.878	6.922	6.730	6.847	26,503,020	-0.18(-2.54%)
Mar 24, 2011	6.777	7.173	6.777	7.025	69,952,912	+0.29(+4.27%)
Mar 23, 2011	6.730	6.777	6.652	6.738	13,137,158	-0.01(-0.12%)
Mar 22, 2011	6.808	6.831	6.652	6.746	13,929,971	-0.02(-0.34%)
Mar 21, 2011	6.784	6.816	6.746	6.769	9,312,902	+0.10(+1.52%)
Mar 18, 2011	6.676	6.691	6.602	6.668	7,386,461	+0.09(+1.30%)
Mar 17, 2011	6.753	6.753	6.567	6.582	13,029,369	-0.02(-0.35%)
Mar 16, 2011	6.808	6.831	6.481	6.606	24,245,906	-0.23(-3.41%)
Mar 15, 2011	6.761	6.878	6.753	6.839	23,603,906	-0.05(-0.68%)
Mar 14, 2011	6.769	6.987	6.707	6.886	22,126,448	+0.06(+0.91%)
Mar 11, 2011	6.621	6.862	6.614	6.823	35,724,496	+0.14(+2.09%)
Mar 10, 2011	6.746	6.816	6.559	6.683	80,103,784	-0.06(-0.92%)
Mar 09, 2011	6.784	6.839	6.637	6.746	56,890,580	-0.16(-2.36%)
Mar 08, 2011	6.738	6.979	6.699	6.909	9,103,857	+0.12(+1.72%)
Mar 07, 2011	6.893	6.924	6.730	6.792	6,591,063	-0.12(-1.69%)
Mar 04, 2011	6.909	6.963	6.800	6.909	13,990,172	+0.01(+0.11%)
Mar 03, 2011	6.948	7.049	6.878	6.901	8,434,844	+0.03(+0.45%)
Mar 02, 2011	6.847	7.033	6.784	6.870	12,349,535	+0.08(+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.