Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	5.284	5.373	5.235	5.343	15,205,293	+0.00(+0.08%)
Jul 28, 2011	5.303	5.420	5.281	5.339	17,862,992	+0.01(+0.26%)
Jul 27, 2011	5.341	5.384	5.282	5.325	17,720,098	-0.06(-1.09%)
Jul 26, 2011	5.359	5.429	5.321	5.384	10,677,390	+0.03(+0.55%)
Jul 25, 2011	5.257	5.396	5.255	5.355	14,590,210	+0.04(+0.68%)
Jul 22, 2011	5.269	5.358	5.266	5.318	12,816,540	+0.03(+0.64%)
Jul 21, 2011	5.298	5.325	5.260	5.284	18,857,628	+0.01(+0.17%)
Jul 20, 2011	5.436	5.452	5.264	5.275	15,720,759	-0.10(-1.81%)
Jul 19, 2011	5.346	5.432	5.321	5.373	14,449,420	+0.07(+1.24%)
Jul 18, 2011	5.359	5.373	5.253	5.307	25,346,322	-0.04(-0.72%)
Jul 15, 2011	5.405	5.434	5.303	5.346	18,398,802	-0.05(-1.01%)
Jul 14, 2011	5.520	5.534	5.386	5.400	30,506,846	-0.09(-1.65%)
Jul 13, 2011	5.627	5.663	5.482	5.491	31,540,578	-0.13(-2.34%)
Jul 12, 2011	5.754	5.760	5.594	5.622	36,094,244	-0.26(-4.39%)
Jul 11, 2011	6.019	6.062	5.853	5.880	15,847,277	-0.20(-3.35%)
Jul 08, 2011	6.105	6.130	6.025	6.084	9,612,228	-0.08(-1.36%)
Jul 07, 2011	6.220	6.300	6.168	6.168	17,942,540	-0.02(-0.33%)
Jul 06, 2011	6.184	6.220	6.134	6.189	8,527,111	-0.02(-0.33%)
Jul 05, 2011	6.193	6.220	6.112	6.209	17,925,432	+0.11(+1.75%)
Jul 01, 2011	6.053	6.123	6.007	6.103	13,420,634	+0.06(+0.97%)
Jun 30, 2011	5.917	6.050	5.890	6.044	13,764,326	+0.15(+2.62%)
Jun 29, 2011	6.005	6.069	5.885	5.890	15,268,036	-0.08(-1.37%)
Jun 28, 2011	5.885	5.989	5.844	5.971	12,022,345	+0.13(+2.17%)
Jun 27, 2011	5.905	5.937	5.824	5.844	17,149,550	-0.07(-1.26%)
Jun 24, 2011	5.964	5.973	5.867	5.919	14,069,988	-0.03(-0.53%)
Jun 23, 2011	5.962	6.007	5.867	5.951	16,475,568	-0.06(-1.06%)
Jun 22, 2011	6.191	6.205	6.005	6.014	16,590,295	-0.22(-3.53%)
Jun 21, 2011	6.114	6.241	6.080	6.234	8,639,628	+0.16(+2.65%)
Jun 20, 2011	6.049	6.073	6.030	6.073	9,329,708	+0.08(+1.36%)
Jun 17, 2011	5.969	6.021	5.951	5.991	13,324,251	+0.05(+0.92%)
Jun 16, 2011	5.928	5.973	5.892	5.937	14,626,211	+0.02(+0.31%)
Jun 15, 2011	5.937	5.989	5.883	5.919	14,610,038	-0.07(-1.17%)
Jun 14, 2011	5.994	6.010	5.885	5.989	13,399,549	+0.04(+0.69%)
Jun 13, 2011	5.978	6.005	5.896	5.948	8,860,146	-0.00(-0.04%)
Jun 10, 2011	5.987	6.012	5.908	5.951	16,291,845	-0.05(-0.91%)
Jun 09, 2011	5.939	6.039	5.896	6.005	11,193,456	+0.05(+0.88%)
Jun 08, 2011	5.930	5.973	5.812	5.953	14,867,325	+0.02(+0.34%)
Jun 07, 2011	6.037	6.050	5.933	5.933	12,964,143	-0.09(-1.47%)
Jun 06, 2011	6.057	6.123	6.007	6.021	9,657,840	-0.04(-0.60%)
Jun 03, 2011	6.112	6.157	5.960	6.057	14,200,814	-0.20(-3.22%)
May 24, 2011	6.286	6.495	6.254	6.259	26,492,052	-0.01(-0.14%)
May 23, 2011	6.263	6.356	6.211	6.268	18,176,006	-0.05(-0.79%)
May 20, 2011	6.220	6.395	6.166	6.318	34,176,492	+0.13(+2.05%)
May 19, 2011	5.767	6.214	5.563	6.191	61,259,700	+0.15(+2.40%)
May 18, 2011	6.003	6.073	5.964	6.046	16,159,285	+0.07(+1.25%)
May 17, 2011	5.933	6.023	5.896	5.971	13,151,146	-0.03(-0.49%)
May 16, 2011	6.053	6.057	5.923	6.001	19,193,318	-0.05(-0.90%)
May 13, 2011	6.021	6.275	6.007	6.055	24,445,348	+0.18(+3.05%)
May 12, 2011	5.842	5.890	5.785	5.876	11,563,316	+0.03(+0.50%)
May 11, 2011	5.826	5.863	5.758	5.846	9,863,920	+0.00(+0.08%)
May 10, 2011	5.797	5.867	5.767	5.842	10,201,292	+0.07(+1.18%)
May 09, 2011	5.776	5.806	5.729	5.774	8,775,369	+0.00(+0.08%)
May 06, 2011	5.908	5.930	5.747	5.769	14,148,154	-0.09(-1.58%)
May 05, 2011	5.806	5.923	5.799	5.862	14,679,219	+0.04(+0.74%)
May 04, 2011	5.844	5.917	5.767	5.819	14,180,090	-0.04(-0.70%)
May 03, 2011	5.822	5.923	5.822	5.860	14,164,222	+0.02(+0.31%)

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.