Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.308	6.424	6.205	6.213	924,137	-0.08(-1.33%)
Jan 28, 2010	6.405	6.460	6.284	6.297	1,053,259	-0.10(-1.63%)
Jan 27, 2010	6.366	6.435	6.326	6.401	623,257	+0.02(+0.32%)
Jan 26, 2010	6.349	6.434	6.243	6.380	724,373	+0.04(+0.60%)
Jan 25, 2010	6.427	6.427	6.317	6.342	589,966	-0.04(-0.57%)
Jan 22, 2010	6.446	6.527	6.341	6.378	1,895,169	-0.05(-0.78%)
Jan 21, 2010	6.508	6.571	6.350	6.429	1,449,965	-0.06(-0.90%)
Jan 20, 2010	6.464	6.517	6.427	6.487	1,182,680	-0.05(-0.80%)
Jan 19, 2010	6.512	6.568	6.423	6.539	1,329,573	-0.01(-0.19%)
Jan 15, 2010	6.661	6.552	6.552	6.552	1,595,069	-0.10(-1.52%)
Jan 14, 2010	6.358	6.698	6.358	6.653	2,558,849	+0.27(+4.27%)
Jan 13, 2010	6.360	6.410	6.338	6.380	723,992	+0.07(+1.05%)
Jan 12, 2010	6.363	6.385	6.282	6.314	585,582	-0.09(-1.33%)
Jan 11, 2010	6.426	6.467	6.383	6.399	1,251,901	-0.04(-0.64%)
Jan 08, 2010	6.404	6.465	6.367	6.440	701,310	+0.06(+0.86%)
Jan 07, 2010	6.487	6.494	6.367	6.385	886,665	-0.07(-1.05%)
Jan 06, 2010	6.462	6.506	6.443	6.453	1,749,069	-0.00(-0.07%)
Jan 05, 2010	6.408	6.462	6.327	6.457	1,396,555	+0.06(+0.96%)
Jan 04, 2010	6.423	6.456	6.380	6.396	851,122	-0.01(-0.17%)
Dec 31, 2009	6.410	6.407	6.407	6.407	1,257,529	-0.00(-0.05%)
Dec 30, 2009	6.326	6.413	6.284	6.410	1,341,597	+0.02(+0.30%)
Dec 29, 2009	6.372	6.432	6.372	6.391	1,886,541	+0.03(+0.55%)
Dec 28, 2009	6.306	6.361	6.298	6.356	570,754	+0.03(+0.47%)
Dec 24, 2009	6.265	6.347	6.235	6.326	1,114,156	+0.08(+1.21%)
Dec 23, 2009	6.183	6.251	6.181	6.251	1,384,481	+0.10(+1.69%)
Dec 22, 2009	5.873	6.174	5.873	6.147	1,466,100	+0.08(+1.35%)
Dec 21, 2009	6.014	6.082	5.981	6.065	645,793	+0.07(+1.18%)
Dec 18, 2009	5.951	6.003	5.899	5.994	1,192,787	+0.09(+1.58%)
Dec 17, 2009	5.942	6.007	5.862	5.901	536,930	-0.08(-1.32%)
Dec 16, 2009	5.978	6.025	5.950	5.980	703,715	+0.02(+0.34%)
Dec 15, 2009	5.973	6.018	5.895	5.959	1,542,566	-0.07(-1.15%)
Dec 14, 2009	6.018	6.085	6.008	6.029	798,435	-0.05(-0.80%)
Dec 11, 2009	6.213	6.213	6.043	6.077	734,690	-0.12(-1.86%)
Dec 10, 2009	6.123	6.260	6.123	6.193	1,098,149	+0.12(+1.89%)
Dec 09, 2009	6.074	6.088	5.945	6.077	1,222,975	+0.03(+0.50%)
Dec 08, 2009	6.142	6.144	6.018	6.048	420,942	-0.13(-2.17%)
Dec 07, 2009	6.164	6.256	6.164	6.181	728,941	-0.02(-0.25%)
Dec 04, 2009	6.235	6.263	6.092	6.197	1,107,520	+0.07(+1.13%)
Dec 03, 2009	6.098	6.248	6.073	6.128	1,678,369	+0.06(+0.91%)
Dec 02, 2009	6.025	6.118	6.008	6.073	688,284	+0.03(+0.57%)
Dec 01, 2009	6.011	6.081	5.977	6.038	1,107,545	+0.04(+0.63%)
Nov 30, 2009	5.832	6.022	5.832	6.000	3,400,575	+0.20(+3.51%)
Nov 27, 2009	5.690	5.851	5.690	5.797	369,448	-0.08(-1.39%)
Nov 25, 2009	5.917	5.956	5.795	5.879	902,559	+0.06(+1.03%)
Nov 24, 2009	5.784	5.819	5.737	5.819	714,228	+0.04(+0.65%)
Nov 23, 2009	5.814	5.821	5.762	5.781	1,119,657	+0.05(+0.88%)
Nov 20, 2009	5.748	5.753	5.646	5.731	2,224,944	-0.04(-0.71%)
Nov 19, 2009	5.871	5.871	5.718	5.772	2,582,680	-0.10(-1.74%)
Nov 18, 2009	5.940	5.986	5.827	5.874	2,157,810	-0.10(-1.66%)
Nov 17, 2009	5.983	5.984	5.918	5.973	2,031,036	-0.05(-0.89%)
Nov 16, 2009	6.118	6.137	6.022	6.027	879,857	-0.03(-0.55%)
Nov 13, 2009	6.085	6.125	6.021	6.060	1,946,873	-0.01(-0.23%)
Nov 12, 2009	6.158	6.196	6.074	6.074	553,896	-0.12(-1.91%)
Nov 11, 2009	6.175	6.235	6.136	6.193	947,334	+0.03(+0.43%)
Nov 10, 2009	6.142	6.180	6.101	6.166	1,518,812	+0.01(+0.20%)
Nov 09, 2009	6.063	6.170	6.040	6.153	1,305,768	+0.15(+2.57%)
Nov 06, 2009	6.021	6.024	5.934	5.999	1,126,605	-0.01(-0.21%)
Nov 05, 2009	5.956	6.032	5.940	6.011	1,246,438	+0.12(+1.95%)
Nov 04, 2009	5.783	5.951	5.783	5.896	1,951,695	+0.14(+2.46%)
Nov 03, 2009	5.773	5.791	5.669	5.754	3,979,305	-0.07(-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.