Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.056	6.137	6.020	6.137	0	+0.08(+1.25%)
Feb 26, 2009	6.056	6.100	6.056	6.061	29,187	+0.01(+0.17%)
Feb 25, 2009	6.015	6.061	5.884	6.051	37,443	+0.03(+0.42%)
Feb 24, 2009	6.000	6.025	5.878	6.025	36,427	+0.02(+0.34%)
Feb 23, 2009	6.005	6.046	5.985	6.005	17,341	-0.10(-1.66%)
Feb 20, 2009	6.233	6.233	6.106	6.106	37,846	-0.18(-2.82%)
Feb 19, 2009	6.335	6.340	6.279	6.284	27,507	-0.05(-0.72%)
Feb 18, 2009	6.319	6.345	6.319	6.329	8,615	-0.01(-0.16%)
Feb 17, 2009	6.395	6.395	6.335	6.340	43,610	-0.09(-1.42%)
Feb 13, 2009	6.446	6.446	6.405	6.431	15,435	-0.03(-0.47%)
Feb 12, 2009	6.482	6.482	6.431	6.461	11,247	-0.06(-0.93%)
Feb 11, 2009	6.542	6.547	6.471	6.522	13,396	-0.04(-0.68%)
Feb 10, 2009	6.547	6.588	6.547	6.567	17,935	+0.02(+0.29%)
Feb 09, 2009	6.461	6.547	6.461	6.547	18,371	+0.08(+1.25%)
Feb 06, 2009	6.487	6.487	6.411	6.466	14,207	-0.01(-0.16%)
Feb 05, 2009	6.400	6.476	6.385	6.476	14,010	+0.05(+0.71%)
Feb 04, 2009	6.400	6.431	6.400	6.431	3,745	+0.03(+0.45%)
Feb 03, 2009	6.340	6.412	6.340	6.402	12,826	+0.04(+0.58%)
Feb 02, 2009	6.365	6.365	6.329	6.365	4,027	-0.02(-0.24%)
Jan 30, 2009	6.360	6.385	6.294	6.380	0	+0.07(+1.04%)
Jan 29, 2009	6.289	6.365	6.289	6.314	11,642	-0.04(-0.56%)
Jan 28, 2009	6.324	6.360	6.314	6.350	8,879	+0.03(+0.50%)
Jan 27, 2009	6.284	6.318	6.284	6.318	5,229	+0.03(+0.47%)
Jan 26, 2009	6.289	6.319	6.264	6.289	24,469	-0.02(-0.24%)
Jan 23, 2009	6.294	6.324	6.091	6.304	46,350	-0.04(-0.64%)
Jan 22, 2009	6.395	6.395	6.289	6.345	49,567	-0.06(-0.87%)
Jan 21, 2009	6.400	6.411	6.390	6.400	5,426	+0.01(+0.16%)
Jan 20, 2009	6.416	6.502	6.390	6.390	11,972	-0.07(-1.10%)
Jan 16, 2009	6.456	6.461	6.395	6.461	12,270	+0.10(+1.59%)
Jan 15, 2009	6.360	6.385	6.355	6.360	18,079	-0.02(-0.32%)
Jan 14, 2009	6.340	6.380	6.335	6.380	26,128	+0.00(+0.00%)
Jan 13, 2009	6.405	6.405	6.360	6.380	32,411	-0.03(-0.40%)
Jan 12, 2009	6.400	6.426	6.395	6.405	36,902	+0.03(+0.40%)
Jan 09, 2009	6.335	6.380	6.335	6.380	6,117	+0.05(+0.72%)
Jan 08, 2009	6.264	6.365	6.264	6.335	25,287	+0.06(+0.89%)
Jan 07, 2009	6.279	6.284	6.269	6.279	76,378	+0.02(+0.24%)
Jan 06, 2009	6.203	6.395	6.193	6.264	71,861	+0.04(+0.65%)
Jan 05, 2009	6.142	6.269	6.101	6.223	20,798	+0.11(+1.82%)
Jan 02, 2009	6.122	6.122	6.056	6.112	0	+0.06(+0.92%)
Jan 01, 2009	6.152	6.218	5.919	6.056	0	+0.00(+0.00%)
Dec 31, 2008	6.152	6.218	5.919	6.056	96,234	-0.09(-1.53%)
Dec 30, 2008	6.051	6.223	5.838	6.150	94,866	+0.15(+2.55%)
Dec 29, 2008	6.106	6.233	5.802	5.997	106,603	+0.06(+0.97%)
Dec 26, 2008	5.853	6.218	5.804	5.939	64,254	+0.17(+2.90%)
Dec 24, 2008	5.706	5.868	5.706	5.772	35,150	+0.01(+0.25%)
Dec 23, 2008	5.797	5.797	5.721	5.758	58,328	+0.00(+0.00%)
Dec 22, 2008	5.772	5.772	5.681	5.758	31,162	+0.06(+1.07%)
Dec 19, 2008	5.509	5.777	5.503	5.697	76,574	+0.17(+3.14%)
Dec 18, 2008	5.407	5.569	5.407	5.524	77,081	+0.08(+1.49%)
Dec 17, 2008	5.422	5.524	5.341	5.443	62,056	-0.02(-0.28%)
Dec 16, 2008	5.468	5.514	5.311	5.458	54,366	+0.01(+0.19%)
Dec 15, 2008	5.468	5.468	5.164	5.448	28,622	+0.01(+0.19%)
Dec 12, 2008	5.453	5.493	5.103	5.438	60,481	-0.02(-0.34%)
Dec 11, 2008	5.443	5.463	5.443	5.456	68,183	+0.06(+1.10%)
Dec 10, 2008	5.443	5.473	5.387	5.397	50,025	-0.10(-1.74%)
Dec 09, 2008	5.473	5.549	5.443	5.493	26,639	+0.08(+1.49%)
Dec 08, 2008	5.438	5.478	5.412	5.412	33,210	-0.05(-0.95%)
Dec 05, 2008	5.422	5.473	5.199	5.464	60,590	-0.03(-0.63%)
Dec 04, 2008	5.534	5.539	5.448	5.498	20,522	-0.03(-0.46%)
Dec 03, 2008	5.514	5.544	5.493	5.524	31,730	+0.01(+0.09%)
Dec 02, 2008	5.498	5.519	5.498	5.519	9,669	-0.01(-0.18%)

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.