Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.185	6.198	6.064	6.076	118,407,664	-0.18(-2.93%)
Jul 28, 2011	6.335	6.372	6.240	6.259	85,112,848	-0.10(-1.55%)
Jul 27, 2011	6.380	6.429	6.297	6.358	109,661,128	-0.12(-1.79%)
Jul 26, 2011	6.408	6.513	6.399	6.474	84,607,224	+0.07(+1.02%)
Jul 25, 2011	6.266	6.461	6.258	6.408	110,815,128	+0.07(+1.06%)
Jul 22, 2011	6.389	6.391	6.334	6.340	92,876,528	+0.08(+1.30%)
Jul 21, 2011	6.106	6.283	6.033	6.259	104,981,120	+0.16(+2.69%)
Jul 20, 2011	6.182	6.188	6.066	6.095	86,875,144	-0.06(-0.93%)
Jul 19, 2011	6.088	6.169	6.035	6.152	92,409,344	+0.10(+1.68%)
Jul 18, 2011	6.043	6.064	6.012	6.050	88,714,840	-0.01(-0.20%)
Jul 15, 2011	6.095	6.114	6.042	6.062	87,790,144	-0.01(-0.11%)
Jul 14, 2011	6.140	6.166	6.049	6.069	89,368,808	-0.05(-0.87%)
Jul 13, 2011	6.116	6.185	6.099	6.123	64,045,392	+0.03(+0.48%)
Jul 12, 2011	6.074	6.169	6.064	6.093	87,828,520	-0.00(-0.06%)
Jul 11, 2011	6.220	6.220	6.076	6.097	105,656,392	-0.20(-3.13%)
Jul 08, 2011	6.242	6.296	6.185	6.294	87,264,856	-0.00(-0.05%)
Jul 07, 2011	6.301	6.321	6.277	6.297	92,827,872	+0.04(+0.69%)
Jul 06, 2011	6.299	6.321	6.237	6.254	94,913,376	-0.05(-0.74%)
Jul 05, 2011	6.354	6.392	6.266	6.301	94,981,312	-0.10(-1.57%)
Jul 01, 2011	6.315	6.415	6.278	6.401	85,983,744	+0.11(+1.79%)
Jun 30, 2011	6.271	6.434	6.259	6.289	158,462,768	+0.15(+2.39%)
Jun 29, 2011	6.076	6.150	6.062	6.142	78,213,312	+0.08(+1.31%)
Jun 28, 2011	6.059	6.081	6.039	6.062	82,404,280	+0.02(+0.31%)
Jun 27, 2011	6.055	6.107	6.031	6.043	88,227,424	+0.01(+0.23%)
Jun 24, 2011	6.078	6.083	6.026	6.030	213,297,856	-0.06(-0.94%)
Jun 23, 2011	6.016	6.097	5.969	6.087	112,862,808	+0.02(+0.31%)
Jun 22, 2011	6.102	6.133	6.066	6.068	74,288,520	-0.03(-0.51%)
Jun 21, 2011	6.069	6.159	6.052	6.099	98,159,208	+0.05(+0.89%)
Jun 20, 2011	6.056	6.062	6.033	6.045	96,266,392	-0.00(-0.03%)
Jun 17, 2011	6.085	6.102	6.036	6.047	227,836,192	+0.01(+0.09%)
Jun 16, 2011	5.890	6.066	5.884	6.042	163,046,736	+0.12(+2.07%)
Jun 15, 2011	5.966	5.971	5.865	5.919	144,415,504	-0.08(-1.35%)
Jun 14, 2011	6.021	6.095	5.985	6.000	116,478,920	+0.01(+0.23%)
Jun 13, 2011	6.069	6.078	5.978	5.986	125,828,472	-0.10(-1.70%)
Jun 10, 2011	6.135	6.138	6.071	6.090	82,890,576	-0.04(-0.59%)
Jun 09, 2011	6.135	6.173	6.109	6.126	67,006,732	+0.02(+0.28%)
Jun 08, 2011	6.087	6.176	6.081	6.109	92,682,880	-0.04(-0.59%)
Jun 07, 2011	6.242	6.245	6.145	6.145	98,217,520	-0.07(-1.08%)
Jun 06, 2011	6.218	6.261	6.204	6.213	89,262,504	-0.03(-0.42%)
Jun 03, 2011	6.228	6.285	6.220	6.239	92,407,776	+0.02(+0.38%)
May 24, 2011	6.154	6.247	6.147	6.215	158,190,192	+0.03(+0.46%)
May 23, 2011	6.147	6.220	6.123	6.187	153,379,920	-0.03(-0.47%)
May 20, 2011	6.221	6.280	6.204	6.216	133,186,680	-0.03(-0.42%)
May 19, 2011	6.294	6.335	6.220	6.242	180,183,632	-0.06(-0.99%)
May 18, 2011	6.328	6.330	6.218	6.304	258,550,240	-0.07(-1.14%)
May 17, 2011	6.491	6.506	6.226	6.377	581,358,784	-0.50(-7.26%)
May 16, 2011	6.945	6.969	6.852	6.876	105,601,656	-0.11(-1.51%)
May 13, 2011	7.049	7.059	6.949	6.981	81,530,200	-0.08(-1.15%)
May 12, 2011	7.063	7.114	7.033	7.063	82,049,224	-0.03(-0.44%)
May 11, 2011	7.166	7.180	7.042	7.094	98,198,968	-0.09(-1.23%)
May 10, 2011	7.097	7.211	7.083	7.182	52,173,132	+0.10(+1.34%)
May 09, 2011	7.047	7.146	7.040	7.087	54,036,624	+0.04(+0.51%)
May 06, 2011	7.092	7.173	7.027	7.051	74,329,496	+0.00(+0.02%)
May 05, 2011	7.023	7.140	7.016	7.049	74,723,336	-0.02(-0.34%)
May 04, 2011	6.976	7.104	6.947	7.073	89,030,296	+0.11(+1.51%)
May 03, 2011	6.886	6.976	6.876	6.968	86,106,568	+0.04(+0.62%)

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.