Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	5.114	5.487	5.114	5.471	33,597,404	+0.25(+4.76%)
Jul 28, 2011	5.627	5.673	5.191	5.222	36,100,256	-0.39(-6.93%)
Jul 27, 2011	5.665	5.681	5.588	5.611	15,948,842	-0.11(-1.90%)
Jul 26, 2011	5.720	5.743	5.603	5.720	13,149,425	+0.01(+0.14%)
Jul 25, 2011	5.704	5.891	5.658	5.712	12,772,767	-0.12(-2.00%)
Jul 22, 2011	5.937	5.937	5.627	5.829	36,067,692	-0.26(-4.34%)
Jul 21, 2011	6.023	6.116	5.984	6.093	14,351,973	+0.14(+2.35%)
Jul 20, 2011	6.101	6.155	5.937	5.953	11,380,314	-0.09(-1.54%)
Jul 19, 2011	6.062	6.171	6.023	6.046	8,793,708	+0.04(+0.65%)
Jul 18, 2011	6.085	6.139	5.906	6.007	14,061,744	-0.08(-1.28%)
Jul 15, 2011	6.194	6.217	6.062	6.085	13,323,162	-0.09(-1.39%)
Jul 14, 2011	6.334	6.357	6.155	6.171	13,086,761	-0.12(-1.85%)
Jul 13, 2011	6.264	6.427	6.241	6.287	9,167,134	+0.06(+1.00%)
Jul 12, 2011	6.225	6.380	6.194	6.225	10,090,725	-0.05(-0.74%)
Jul 11, 2011	6.248	6.334	6.186	6.272	14,796,688	-0.23(-3.58%)
Jul 08, 2011	6.489	6.528	6.443	6.505	8,056,765	-0.11(-1.65%)
Jul 07, 2011	6.559	6.637	6.544	6.614	7,251,074	+0.12(+1.79%)
Jul 06, 2011	6.481	6.512	6.411	6.497	7,289,229	-0.04(-0.59%)
Jul 05, 2011	6.590	6.660	6.481	6.536	11,053,331	-0.19(-2.89%)
Jul 01, 2011	6.637	6.761	6.458	6.730	7,600,811	+0.05(+0.70%)
Jun 30, 2011	6.715	6.839	6.660	6.683	12,706,665	-0.02(-0.35%)
Jun 29, 2011	6.458	6.722	6.411	6.707	20,601,248	+0.27(+4.23%)
Jun 28, 2011	6.373	6.466	6.342	6.435	10,190,605	+0.10(+1.60%)
Jun 27, 2011	6.365	6.365	6.202	6.334	6,551,628	+0.12(+1.88%)
Jun 24, 2011	6.303	6.349	6.186	6.217	11,598,637	-0.06(-0.99%)
Jun 23, 2011	6.139	6.318	6.093	6.279	13,962,599	+0.03(+0.50%)
Jun 22, 2011	6.256	6.357	6.209	6.248	9,723,560	-0.02(-0.37%)
Jun 21, 2011	6.132	6.334	6.085	6.272	19,443,508	+0.19(+3.07%)
Jun 20, 2011	6.007	6.093	6.000	6.085	13,500,387	+0.08(+1.29%)
Jun 17, 2011	6.054	6.062	5.972	6.007	13,338,343	+0.04(+0.65%)
Jun 16, 2011	5.937	6.132	5.906	5.968	13,483,218	-0.03(-0.52%)
Jun 15, 2011	6.038	6.085	5.899	6.000	13,868,699	-0.11(-1.78%)
Jun 14, 2011	5.984	6.167	5.953	6.108	13,236,039	+0.21(+3.56%)
Jun 13, 2011	6.000	6.046	5.867	5.899	22,790,406	-0.09(-1.56%)
Jun 10, 2011	6.233	6.287	5.937	5.992	16,224,959	-0.27(-4.34%)
Jun 09, 2011	6.295	6.380	6.248	6.264	10,187,638	-0.03(-0.49%)
Jun 08, 2011	6.349	6.427	6.287	6.295	12,218,760	-0.12(-1.94%)
Jun 07, 2011	6.450	6.505	6.404	6.419	8,901,412	+0.05(+0.73%)
Jun 06, 2011	6.419	6.536	6.365	6.373	10,519,842	-0.10(-1.56%)
Jun 03, 2011	6.411	6.544	6.404	6.474	7,271,973	+0.12(+1.96%)
May 24, 2011	6.373	6.419	6.330	6.349	10,339,773	+0.00(+0.00%)
May 23, 2011	6.295	6.396	6.295	6.349	9,550,967	-0.08(-1.21%)
May 20, 2011	6.450	6.489	6.404	6.427	12,705,774	-0.02(-0.36%)
May 19, 2011	6.458	6.512	6.419	6.450	9,004,588	+0.02(+0.24%)
May 18, 2011	6.404	6.458	6.396	6.435	10,241,525	+0.02(+0.36%)
May 17, 2011	6.380	6.466	6.365	6.411	17,222,858	-0.01(-0.12%)
May 16, 2011	6.342	6.474	6.310	6.419	13,837,633	+0.06(+0.98%)
May 13, 2011	6.380	6.396	6.310	6.357	13,245,014	-0.02(-0.24%)
May 12, 2011	6.264	6.396	6.202	6.373	17,803,530	+0.09(+1.49%)
May 11, 2011	6.310	6.342	6.240	6.279	13,180,324	-0.09(-1.34%)
May 10, 2011	6.186	6.388	6.171	6.365	15,630,327	+0.19(+3.15%)
May 09, 2011	6.264	6.303	6.155	6.171	10,702,307	-0.08(-1.24%)
May 06, 2011	6.310	6.357	6.209	6.248	17,356,954	+0.05(+0.88%)
May 05, 2011	6.171	6.264	6.108	6.194	26,699,550	-0.01(-0.13%)
May 04, 2011	6.520	6.551	6.202	6.202	37,318,612	-0.33(-5.11%)
May 03, 2011	6.676	6.707	6.512	6.536	18,025,658	-0.18(-2.66%)

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.