Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	5.429	5.542	5.298	5.411	24,897,370	-0.05(-0.98%)
Jul 28, 2011	5.500	5.548	5.459	5.464	9,333,310	+0.01(+0.22%)
Jul 27, 2011	5.482	5.518	5.352	5.453	14,588,504	-0.09(-1.61%)
Jul 26, 2011	5.666	5.672	5.488	5.542	13,271,701	-0.13(-2.30%)
Jul 25, 2011	5.631	5.699	5.595	5.672	6,365,734	-0.04(-0.73%)
Jul 22, 2011	5.815	5.826	5.648	5.714	9,524,351	-0.07(-1.23%)
Jul 21, 2011	5.625	5.818	5.565	5.785	17,441,026	+0.24(+4.39%)
Jul 20, 2011	5.613	5.642	5.506	5.542	9,078,023	+0.02(+0.32%)
Jul 19, 2011	5.542	5.589	5.405	5.524	13,667,068	+0.05(+0.87%)
Jul 18, 2011	5.524	5.565	5.464	5.476	13,330,212	-0.15(-2.74%)
Jul 15, 2011	5.773	5.791	5.583	5.631	15,530,922	-0.11(-1.86%)
Jul 14, 2011	5.909	5.909	5.702	5.737	11,134,821	-0.12(-2.13%)
Jul 13, 2011	5.921	5.975	5.815	5.862	12,338,757	-0.02(-0.30%)
Jul 12, 2011	5.981	6.076	5.844	5.880	15,731,975	-0.17(-2.84%)
Jul 11, 2011	6.153	6.153	6.013	6.052	11,011,963	-0.26(-4.05%)
Jul 08, 2011	6.319	6.343	6.212	6.307	9,215,080	-0.07(-1.02%)
Jul 07, 2011	6.443	6.515	6.372	6.372	8,899,558	+0.02(+0.28%)
Jul 06, 2011	6.337	6.360	6.248	6.354	10,949,879	-0.05(-0.83%)
Jul 05, 2011	6.509	6.550	6.378	6.408	11,731,188	-0.03(-0.46%)
Jul 01, 2011	6.188	6.491	6.150	6.438	15,201,611	+0.20(+3.14%)
Jun 30, 2011	6.212	6.289	6.176	6.242	10,305,607	+0.08(+1.35%)
Jun 29, 2011	6.016	6.236	5.945	6.159	14,753,467	+0.21(+3.59%)
Jun 28, 2011	5.838	6.004	5.838	5.945	11,967,952	+0.14(+2.35%)
Jun 27, 2011	5.767	5.820	5.714	5.809	9,645,159	+0.07(+1.14%)
Jun 24, 2011	5.874	5.915	5.731	5.743	13,019,606	-0.07(-1.12%)
Jun 23, 2011	5.785	5.841	5.690	5.809	13,824,188	-0.09(-1.61%)
Jun 22, 2011	5.909	5.963	5.880	5.904	7,266,724	-0.02(-0.30%)
Jun 21, 2011	5.874	5.945	5.832	5.921	8,060,274	+0.03(+0.50%)
Jun 20, 2011	5.939	5.957	5.868	5.892	10,072,210	-0.02(-0.30%)
Jun 17, 2011	6.034	6.076	5.844	5.909	18,971,322	-0.07(-1.09%)
Jun 16, 2011	6.076	6.123	5.898	5.975	12,441,829	-0.15(-2.42%)
Jun 15, 2011	6.064	6.171	6.064	6.123	15,193,739	-0.06(-0.96%)
Jun 14, 2011	6.200	6.230	6.117	6.182	10,847,551	+0.06(+0.97%)
Jun 13, 2011	6.117	6.165	6.058	6.123	8,299,819	-0.03(-0.48%)
Jun 10, 2011	6.200	6.242	6.099	6.153	9,695,232	-0.09(-1.43%)
Jun 09, 2011	6.188	6.295	6.153	6.242	12,263,209	+0.05(+0.77%)
Jun 08, 2011	6.242	6.260	6.104	6.194	11,639,782	-0.01(-0.19%)
Jun 07, 2011	6.218	6.325	6.176	6.206	11,681,372	+0.03(+0.48%)
Jun 06, 2011	6.337	6.372	6.129	6.176	13,258,927	-0.23(-3.52%)
Jun 03, 2011	6.325	6.494	6.319	6.402	15,540,098	+0.25(+4.05%)
May 24, 2011	6.182	6.206	6.111	6.153	12,188,233	+0.11(+1.87%)
May 23, 2011	5.939	6.082	5.909	6.040	10,446,519	-0.02(-0.39%)
May 20, 2011	6.105	6.147	6.052	6.064	10,503,353	-0.08(-1.28%)
May 19, 2011	6.208	6.237	6.060	6.143	10,681,221	-0.07(-1.05%)
May 18, 2011	6.308	6.332	6.166	6.208	15,516,035	+0.03(+0.48%)
May 17, 2011	6.024	6.213	6.007	6.178	16,148,410	+0.09(+1.46%)
May 16, 2011	6.107	6.219	6.048	6.089	15,214,350	-0.05(-0.77%)
May 13, 2011	6.225	6.243	6.072	6.137	18,923,036	-0.11(-1.80%)
May 12, 2011	6.190	6.302	6.107	6.249	12,956,616	+0.02(+0.38%)
May 11, 2011	6.308	6.349	6.166	6.225	15,422,097	-0.16(-2.50%)
May 10, 2011	6.355	6.420	6.302	6.385	12,760,852	+0.07(+1.12%)
May 09, 2011	6.349	6.420	6.243	6.314	12,814,917	-0.03(-0.47%)
May 06, 2011	6.385	6.450	6.248	6.344	30,041,280	+0.11(+1.80%)
May 05, 2011	6.527	6.610	6.219	6.231	38,334,104	-0.36(-5.47%)
May 04, 2011	6.781	6.811	6.539	6.592	20,477,618	-0.21(-3.13%)
May 03, 2011	6.964	7.012	6.704	6.805	24,567,184	-0.28(-3.92%)

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.