Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	6.198	6.246	6.139	6.230	166,030	+0.05(+0.77%)
May 30, 2012	6.265	6.265	6.155	6.183	163,685	-0.11(-1.69%)
May 29, 2012	6.265	6.317	6.242	6.289	188,680	+0.04(+0.70%)
May 25, 2012	6.254	6.281	6.190	6.246	153,242	-0.00(-0.06%)
May 24, 2012	6.250	6.250	6.155	6.250	162,127	+0.04(+0.64%)
May 23, 2012	6.123	6.210	6.113	6.210	196,722	+0.07(+1.16%)
May 22, 2012	6.092	6.151	6.068	6.139	196,806	+0.05(+0.78%)
May 21, 2012	6.001	6.096	5.981	6.092	370,438	+0.08(+1.38%)
May 18, 2012	6.131	6.143	6.001	6.009	375,967	-0.11(-1.81%)
May 17, 2012	6.285	6.313	6.119	6.119	443,660	-0.19(-3.00%)
May 16, 2012	6.435	6.439	6.289	6.309	256,866	-0.13(-1.96%)
May 15, 2012	6.498	6.506	6.380	6.435	376,210	-0.08(-1.21%)
May 14, 2012	6.447	6.518	6.419	6.514	400,929	+0.04(+0.55%)
May 11, 2012	6.467	6.502	6.388	6.479	146,096	-0.01(-0.12%)
May 10, 2012	6.479	6.498	6.435	6.487	215,932	+0.02(+0.37%)
May 09, 2012	6.475	6.483	6.408	6.463	250,106	-0.00(-0.06%)
May 08, 2012	6.522	6.522	6.388	6.467	385,843	-0.07(-1.03%)
May 07, 2012	6.514	6.538	6.475	6.534	280,222	+0.01(+0.18%)
May 04, 2012	6.483	6.526	6.439	6.522	266,274	+0.00(+0.06%)
May 03, 2012	6.530	6.546	6.494	6.518	236,917	-0.02(-0.24%)
May 02, 2012	6.506	6.534	6.447	6.534	184,622	+0.00(+0.06%)
May 01, 2012	6.479	6.541	6.463	6.530	216,605	+0.03(+0.43%)
Apr 30, 2012	6.498	6.506	6.455	6.502	234,901	-0.01(-0.12%)
Apr 27, 2012	6.451	6.518	6.404	6.510	577,842	+0.08(+1.23%)
Apr 26, 2012	6.368	6.431	6.356	6.431	182,576	+0.04(+0.56%)
Apr 25, 2012	6.337	6.404	6.329	6.396	220,618	+0.09(+1.44%)
Apr 24, 2012	6.285	6.333	6.269	6.305	468,959	+0.03(+0.50%)
Apr 23, 2012	6.250	6.281	6.218	6.273	175,286	-0.02(-0.38%)
Apr 20, 2012	6.289	6.313	6.269	6.297	264,967	+0.05(+0.76%)
Apr 19, 2012	6.254	6.285	6.206	6.250	213,926	-0.01(-0.19%)
Apr 18, 2012	6.273	6.297	6.250	6.262	228,652	-0.04(-0.56%)
Apr 17, 2012	6.262	6.325	6.250	6.297	200,344	+0.06(+0.95%)
Apr 16, 2012	6.222	6.277	6.216	6.238	258,006	+0.02(+0.38%)
Apr 13, 2012	6.238	6.238	6.179	6.214	138,908	-0.02(-0.32%)
Apr 12, 2012	6.183	6.238	6.163	6.234	179,217	+0.08(+1.22%)
Apr 11, 2012	6.139	6.198	6.135	6.159	239,452	+0.04(+0.65%)
Apr 10, 2012	6.198	6.254	6.080	6.119	424,858	-0.11(-1.77%)
Apr 09, 2012	6.293	6.313	6.198	6.230	436,122	-0.13(-1.99%)
Apr 05, 2012	6.344	6.388	6.313	6.356	184,265	-0.04(-0.62%)
Apr 04, 2012	6.360	6.404	6.333	6.396	170,524	-0.02(-0.37%)
Apr 03, 2012	6.388	6.447	6.376	6.419	201,785	-0.01(-0.12%)
Apr 02, 2012	6.423	6.479	6.400	6.427	263,708	-0.01(-0.16%)
Mar 30, 2012	6.356	6.471	6.352	6.437	390,002	+0.12(+1.91%)
Mar 29, 2012	6.372	6.384	6.265	6.317	275,805	-0.08(-1.30%)
Mar 28, 2012	6.435	6.471	6.340	6.400	197,322	-0.05(-0.80%)
Mar 27, 2012	6.396	6.463	6.372	6.451	190,002	+0.02(+0.25%)
Mar 26, 2012	6.293	6.435	6.275	6.435	299,083	+0.18(+2.90%)
Mar 23, 2012	6.277	6.281	6.238	6.254	150,982	-0.02(-0.31%)
Mar 22, 2012	6.230	6.285	6.218	6.273	159,878	+0.00(+0.00%)
Mar 21, 2012	6.277	6.321	6.254	6.273	136,415	-0.01(-0.19%)
Mar 20, 2012	6.246	6.285	6.230	6.285	138,703	+0.02(+0.38%)
Mar 19, 2012	6.285	6.353	6.246	6.262	155,162	-0.04(-0.56%)
Mar 16, 2012	6.333	6.384	6.273	6.297	130,217	-0.05(-0.81%)
Mar 15, 2012	6.321	6.372	6.250	6.348	274,032	+0.06(+0.88%)
Mar 14, 2012	6.382	6.386	6.274	6.293	249,972	-0.08(-1.28%)
Mar 13, 2012	6.316	6.374	6.297	6.374	206,458	+0.08(+1.29%)
Mar 12, 2012	6.250	6.309	6.231	6.293	282,692	+0.06(+1.00%)
Mar 09, 2012	6.250	6.258	6.219	6.231	145,050	+0.00(+0.06%)
Mar 08, 2012	6.161	6.227	6.119	6.227	241,802	+0.10(+1.71%)
Mar 07, 2012	6.092	6.125	6.057	6.123	167,984	+0.07(+1.15%)
Mar 06, 2012	6.157	6.173	6.037	6.053	277,788	-0.14(-2.25%)
Mar 05, 2012	6.231	6.254	6.181	6.192	291,001	-0.03(-0.50%)
Mar 02, 2012	6.192	6.250	6.192	6.223	184,765	+0.02(+0.25%)

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.