Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	6.215	6.255	6.168	6.193	26,320	-0.03(-0.45%)
May 30, 2012	6.244	6.244	6.182	6.221	12,832	-0.05(-0.73%)
May 29, 2012	6.221	6.283	6.215	6.267	8,484	+0.05(+0.74%)
May 25, 2012	6.187	6.238	6.187	6.221	13,370	+0.01(+0.18%)
May 24, 2012	6.193	6.210	6.165	6.210	39,872	+0.03(+0.55%)
May 23, 2012	6.142	6.187	6.103	6.176	16,741	+0.02(+0.36%)
May 22, 2012	6.148	6.193	6.148	6.154	27,258	+0.02(+0.27%)
May 21, 2012	6.081	6.137	6.081	6.137	28,452	+0.09(+1.44%)
May 18, 2012	6.171	6.171	6.036	6.049	38,379	-0.09(-1.50%)
May 17, 2012	6.277	6.277	6.137	6.141	35,163	-0.11(-1.81%)
May 16, 2012	6.294	6.328	6.250	6.255	22,136	-0.04(-0.62%)
May 15, 2012	6.311	6.350	6.277	6.294	61,073	-0.03(-0.45%)
May 14, 2012	6.356	6.356	6.300	6.322	28,454	-0.06(-0.97%)
May 11, 2012	6.367	6.389	6.339	6.384	23,205	-0.01(-0.18%)
May 10, 2012	6.395	6.440	6.384	6.395	31,512	+0.02(+0.26%)
May 09, 2012	6.345	6.400	6.345	6.378	15,616	-0.04(-0.68%)
May 08, 2012	6.446	6.446	6.362	6.422	28,083	-0.06(-0.89%)
May 07, 2012	6.446	6.485	6.437	6.479	19,748	+0.02(+0.26%)
May 04, 2012	6.502	6.502	6.435	6.462	33,902	-0.05(-0.78%)
May 03, 2012	6.569	6.569	6.513	6.513	9,054	-0.07(-1.11%)
May 02, 2012	6.564	6.592	6.530	6.586	19,915	-0.01(-0.17%)
May 01, 2012	6.558	6.605	6.535	6.597	11,361	+0.04(+0.69%)
Apr 30, 2012	6.558	6.558	6.524	6.552	20,378	-0.02(-0.34%)
Apr 27, 2012	6.580	6.580	6.513	6.575	25,052	+0.02(+0.26%)
Apr 26, 2012	6.524	6.558	6.516	6.558	13,411	+0.02(+0.26%)
Apr 25, 2012	6.507	6.541	6.507	6.541	15,096	+0.06(+0.95%)
Apr 24, 2012	6.496	6.513	6.462	6.479	17,286	+0.00(+0.00%)
Apr 23, 2012	6.457	6.479	6.418	6.479	23,397	-0.04(-0.69%)
Apr 20, 2012	6.524	6.535	6.523	6.524	14,663	-0.01(-0.17%)
Apr 19, 2012	6.541	6.541	6.502	6.535	24,667	+0.00(+0.00%)
Apr 18, 2012	6.535	6.552	6.524	6.535	14,869	-0.02(-0.26%)
Apr 17, 2012	6.485	6.564	6.485	6.552	74,399	+0.08(+1.21%)
Apr 16, 2012	6.496	6.507	6.429	6.474	23,456	+0.00(+0.00%)
Apr 13, 2012	6.575	6.575	6.474	6.474	43,256	-0.07(-1.03%)
Apr 12, 2012	6.496	6.558	6.496	6.541	5,613	+0.05(+0.78%)
Apr 11, 2012	6.474	6.524	6.474	6.491	20,223	+0.04(+0.70%)
Apr 10, 2012	6.547	6.547	6.440	6.446	15,865	-0.09(-1.37%)
Apr 09, 2012	6.564	6.564	6.535	6.535	49,092	-0.08(-1.27%)
Apr 05, 2012	6.608	6.642	6.569	6.620	38,538	+0.01(+0.17%)
Apr 04, 2012	6.603	6.631	6.586	6.608	37,462	-0.02(-0.34%)
Apr 03, 2012	6.670	6.676	6.631	6.631	33,097	-0.05(-0.76%)
Apr 02, 2012	6.642	6.704	6.619	6.681	40,379	+0.05(+0.76%)
Mar 30, 2012	6.637	6.642	6.597	6.631	23,689	+0.03(+0.51%)
Mar 29, 2012	6.558	6.597	6.552	6.597	23,223	+0.03(+0.43%)
Mar 28, 2012	6.620	6.620	6.558	6.569	19,862	-0.04(-0.68%)
Mar 27, 2012	6.637	6.637	6.586	6.614	49,625	+0.00(+0.00%)
Mar 26, 2012	6.597	6.631	6.592	6.614	23,402	+0.05(+0.77%)
Mar 23, 2012	6.569	6.569	6.557	6.564	12,522	+0.02(+0.26%)
Mar 22, 2012	6.575	6.575	6.541	6.547	10,285	-0.03(-0.52%)
Mar 21, 2012	6.586	6.620	6.575	6.581	3,172	+0.01(+0.09%)
Mar 20, 2012	6.597	6.614	6.569	6.575	25,825	-0.04(-0.60%)
Mar 19, 2012	6.653	6.653	6.614	6.614	12,282	-0.01(-0.08%)
Mar 16, 2012	6.631	6.653	6.608	6.620	15,790	-0.01(-0.08%)
Mar 15, 2012	6.732	6.732	6.586	6.625	33,581	+0.03(+0.43%)
Mar 14, 2012	6.592	6.625	6.581	6.597	50,228	-0.02(-0.25%)
Mar 13, 2012	6.570	6.614	6.559	6.614	49,889	+0.08(+1.18%)
Mar 12, 2012	6.575	6.575	6.531	6.537	21,377	-0.02(-0.33%)
Mar 09, 2012	6.559	6.575	6.546	6.559	28,901	+0.02(+0.34%)
Mar 08, 2012	6.487	6.548	6.487	6.537	24,641	+0.07(+1.10%)
Mar 07, 2012	6.427	6.476	6.421	6.465	30,605	+0.05(+0.86%)
Mar 06, 2012	6.482	6.482	6.388	6.410	61,762	-0.08(-1.19%)
Mar 05, 2012	6.504	6.509	6.471	6.487	18,455	-0.04(-0.59%)
Mar 02, 2012	6.548	6.548	6.526	6.526	39,090	-0.02(-0.34%)

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.