Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	6.998	7.076	6.954	7.054	315,750	+0.06(+0.87%)
Jul 30, 2012	7.015	7.059	6.954	6.993	217,283	-0.01(-0.16%)
Jul 27, 2012	6.888	7.032	6.863	7.004	275,087	+0.14(+2.02%)
Jul 26, 2012	6.888	6.965	6.838	6.866	318,358	+0.05(+0.73%)
Jul 25, 2012	6.838	6.888	6.722	6.816	624,324	+0.09(+1.32%)
Jul 24, 2012	6.672	6.738	6.605	6.727	325,958	+0.08(+1.17%)
Jul 23, 2012	6.616	6.677	6.594	6.650	323,505	-0.06(-0.91%)
Jul 20, 2012	6.722	6.810	6.700	6.711	636,611	-0.07(-0.98%)
Jul 19, 2012	6.832	6.843	6.716	6.777	635,378	-0.05(-0.73%)
Jul 18, 2012	6.910	6.938	6.749	6.827	255,018	-0.09(-1.36%)
Jul 17, 2012	6.882	7.004	6.838	6.921	477,385	+0.06(+0.89%)
Jul 16, 2012	6.855	6.882	6.799	6.860	328,329	-0.01(-0.08%)
Jul 13, 2012	6.849	6.915	6.788	6.866	319,192	+0.03(+0.49%)
Jul 12, 2012	6.821	6.904	6.777	6.832	289,186	-0.02(-0.32%)
Jul 11, 2012	6.899	6.921	6.816	6.855	358,804	-0.07(-0.96%)
Jul 10, 2012	6.932	6.987	6.871	6.921	199,736	+0.00(+0.00%)
Jul 09, 2012	6.943	6.976	6.910	6.921	306,123	-0.02(-0.32%)
Jul 06, 2012	6.899	6.965	6.871	6.943	342,950	-0.05(-0.71%)
Jul 05, 2012	6.998	7.065	6.938	6.993	409,568	+0.00(+0.00%)
Jul 03, 2012	7.004	7.026	6.910	6.993	285,042	+0.01(+0.08%)
Jul 02, 2012	6.976	7.026	6.943	6.987	493,326	+0.03(+0.40%)
Jun 29, 2012	6.799	6.965	6.755	6.960	430,892	+0.27(+3.97%)
Jun 28, 2012	6.650	6.722	6.556	6.694	402,641	-0.01(-0.17%)
Jun 27, 2012	6.661	6.733	6.633	6.705	300,994	+0.06(+0.92%)
Jun 26, 2012	6.661	6.722	6.644	6.644	299,760	-0.01(-0.08%)
Jun 25, 2012	6.705	6.711	6.605	6.650	143,886	-0.15(-2.20%)
Jun 22, 2012	6.711	6.799	6.639	6.799	893,827	+0.14(+2.16%)
Jun 21, 2012	6.827	6.827	6.633	6.655	1,566,162	-0.16(-2.36%)
Jun 20, 2012	6.838	6.855	6.744	6.816	723,438	-0.01(-0.08%)
Jun 19, 2012	6.893	6.893	6.771	6.821	899,497	-0.07(-1.04%)
Jun 18, 2012	6.877	6.965	6.843	6.893	423,583	+0.03(+0.43%)
Jun 15, 2012	6.826	6.875	6.744	6.864	1,107,545	+0.05(+0.80%)
Jun 14, 2012	6.700	6.831	6.700	6.809	409,431	+0.10(+1.47%)
Jun 13, 2012	6.700	6.776	6.640	6.711	351,676	+0.01(+0.08%)
Jun 12, 2012	6.705	6.738	6.618	6.705	668,748	+0.02(+0.33%)
Jun 11, 2012	6.880	6.880	6.678	6.683	712,600	-0.14(-2.08%)
Jun 08, 2012	6.673	6.831	6.673	6.826	519,913	+0.13(+1.96%)
Jun 07, 2012	6.760	6.760	6.596	6.694	914,189	+0.00(+0.00%)
Jun 06, 2012	6.623	6.711	6.558	6.694	908,921	+0.10(+1.49%)
Jun 05, 2012	6.388	6.618	6.361	6.596	616,580	+0.16(+2.55%)
Jun 04, 2012	6.399	6.470	6.312	6.432	679,347	+0.06(+0.94%)
Jun 01, 2012	6.367	6.399	6.099	6.372	1,165,827	-0.14(-2.10%)
May 31, 2012	6.503	6.558	6.377	6.509	1,714,711	-0.01(-0.17%)
May 30, 2012	6.525	6.530	6.432	6.520	915,275	-0.09(-1.40%)
May 29, 2012	6.607	6.612	6.492	6.612	770,468	+0.01(+0.17%)
May 25, 2012	6.591	6.607	6.530	6.601	922,327	+0.00(+0.00%)
May 24, 2012	6.514	6.601	6.448	6.601	612,415	+0.09(+1.43%)
May 23, 2012	6.421	6.530	6.359	6.509	516,579	-0.02(-0.25%)
May 22, 2012	6.530	6.580	6.459	6.525	1,128,014	-0.03(-0.50%)
May 21, 2012	6.345	6.585	6.339	6.558	1,313,176	+0.20(+3.18%)
May 18, 2012	6.339	6.438	6.257	6.356	1,516,433	-0.02(-0.26%)
May 17, 2012	6.509	6.563	6.339	6.372	8,162,009	-0.40(-5.97%)
May 16, 2012	6.836	6.858	6.760	6.776	154,387	-0.05(-0.72%)
May 15, 2012	6.727	6.864	6.727	6.826	341,418	+0.09(+1.30%)
May 14, 2012	6.683	6.782	6.656	6.738	193,849	-0.03(-0.48%)
May 11, 2012	6.722	6.826	6.705	6.771	183,422	+0.00(+0.00%)
May 10, 2012	6.809	6.836	6.744	6.771	218,184	+0.00(+0.00%)
May 09, 2012	6.700	6.831	6.700	6.771	199,607	+0.01(+0.08%)
May 08, 2012	6.640	6.793	6.634	6.765	535,800	+0.07(+1.06%)
May 07, 2012	6.563	6.711	6.563	6.694	175,435	+0.12(+1.83%)
May 04, 2012	6.749	6.749	6.558	6.574	189,148	-0.22(-3.22%)
May 03, 2012	6.804	6.842	6.722	6.793	300,862	-0.02(-0.24%)
May 02, 2012	6.705	6.836	6.694	6.809	284,227	+0.05(+0.81%)

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.