Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	4.314	4.398	4.297	4.338	41,479,112	+0.06(+1.42%)
Jun 29, 2011	4.179	4.338	4.142	4.277	47,831,068	+0.15(+3.60%)
Jun 28, 2011	4.088	4.128	4.074	4.128	25,217,126	+0.05(+1.16%)
Jun 27, 2011	4.040	4.176	4.034	4.081	47,419,428	+0.11(+2.72%)
Jun 24, 2011	4.067	4.081	3.973	3.973	30,297,346	-0.09(-2.33%)
Jun 23, 2011	3.959	4.074	3.939	4.067	57,749,236	-0.01(-0.33%)
Jun 22, 2011	4.148	4.148	4.067	4.081	38,618,720	-0.01(-0.33%)
Jun 21, 2011	4.020	4.121	3.993	4.094	37,849,320	+0.14(+3.59%)
Jun 20, 2011	3.946	3.959	3.926	3.953	35,946,756	-0.11(-2.82%)
Jun 17, 2011	4.148	4.155	4.040	4.067	41,767,164	+0.05(+1.35%)
Jun 16, 2011	3.966	4.027	3.926	4.013	77,109,864	-0.01(-0.17%)
Jun 15, 2011	4.047	4.108	3.986	4.020	121,110,848	-0.21(-4.95%)
Jun 14, 2011	4.277	4.331	4.223	4.230	86,504,720	+0.10(+2.46%)
Jun 13, 2011	4.209	4.243	4.128	4.128	57,623,704	-0.12(-2.86%)
Jun 10, 2011	4.243	4.284	4.169	4.250	65,783,968	+0.00(+0.00%)
Jun 09, 2011	4.209	4.290	4.196	4.250	63,623,344	+0.04(+0.96%)
Jun 08, 2011	4.304	4.304	4.203	4.209	80,355,728	-0.21(-4.74%)
Jun 07, 2011	4.453	4.480	4.398	4.419	39,771,840	-0.04(-0.91%)
Jun 06, 2011	4.540	4.594	4.459	4.459	77,822,488	-0.04(-0.90%)
Jun 03, 2011	4.439	4.547	4.398	4.500	85,052,240	-0.99(-18.08%)
May 24, 2011	5.540	5.567	5.473	5.493	22,712,550	+0.01(+0.25%)
May 23, 2011	5.466	5.513	5.419	5.480	25,127,060	-0.14(-2.41%)
May 20, 2011	5.750	5.750	5.608	5.615	32,793,722	-0.16(-2.81%)
May 19, 2011	5.757	5.784	5.709	5.777	19,632,000	-0.03(-0.47%)
May 18, 2011	5.784	5.817	5.750	5.804	26,878,610	+0.02(+0.35%)
May 17, 2011	5.790	5.827	5.743	5.784	27,121,500	-0.03(-0.58%)
May 16, 2011	5.844	5.895	5.777	5.817	63,864,756	+0.05(+0.82%)
May 13, 2011	5.824	5.831	5.696	5.770	23,117,520	-0.08(-1.39%)
May 12, 2011	5.838	5.871	5.770	5.851	17,515,944	+0.02(+0.35%)
May 11, 2011	5.878	5.915	5.791	5.831	30,704,062	-0.07(-1.26%)
May 10, 2011	5.682	5.946	5.729	5.905	59,944,328	+0.22(+3.92%)
May 09, 2011	5.702	5.736	5.642	5.682	24,111,002	-0.02(-0.36%)
May 06, 2011	5.804	5.831	5.662	5.702	28,097,682	-0.02(-0.35%)
May 05, 2011	5.746	5.784	5.686	5.723	61,644,880	-0.09(-1.51%)
May 04, 2011	5.986	5.993	5.777	5.811	74,193,392	-0.09(-1.59%)
May 03, 2011	5.904	5.949	5.873	5.904	31,377,250	+0.04(+0.76%)
May 02, 2011	5.873	5.879	5.854	5.860	26,345,716	+0.01(+0.11%)
Apr 29, 2011	5.911	5.911	5.803	5.854	33,359,622	-0.02(-0.32%)
Apr 28, 2011	5.898	5.974	5.847	5.873	45,844,216	+0.05(+0.87%)
Apr 27, 2011	5.727	5.866	5.689	5.822	56,397,892	+0.20(+3.61%)
Apr 26, 2011	5.492	5.663	5.480	5.619	44,891,544	+0.11(+2.07%)
Apr 25, 2011	5.467	5.562	5.461	5.505	22,227,648	+0.03(+0.58%)
Apr 21, 2011	5.587	5.594	5.365	5.473	69,294,496	+0.03(+0.47%)
Apr 20, 2011	5.410	5.499	5.397	5.448	39,586,620	+0.17(+3.25%)
Apr 19, 2011	5.296	5.315	5.239	5.277	28,581,218	-0.05(-0.95%)
Apr 18, 2011	5.315	5.372	5.258	5.327	40,953,096	-0.16(-3.00%)
Apr 15, 2011	5.435	5.511	5.422	5.492	20,236,040	-0.01(-0.23%)
Apr 14, 2011	5.473	5.524	5.454	5.505	25,869,140	-0.08(-1.36%)
Apr 13, 2011	5.632	5.632	5.486	5.581	46,563,536	+0.04(+0.80%)
Apr 12, 2011	5.676	5.683	5.511	5.537	49,405,772	-0.19(-3.32%)
Apr 11, 2011	5.765	5.784	5.702	5.727	26,390,990	+0.01(+0.11%)
Apr 08, 2011	5.746	5.759	5.695	5.721	22,267,146	+0.03(+0.56%)
Apr 07, 2011	5.708	5.765	5.657	5.689	35,883,244	-0.03(-0.55%)
Apr 06, 2011	5.594	5.746	5.587	5.721	59,236,348	+0.16(+2.85%)
Apr 05, 2011	5.549	5.606	5.530	5.562	50,121,404	+0.03(+0.57%)
Apr 04, 2011	5.467	5.543	5.448	5.530	32,327,352	+0.11(+1.99%)

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.