Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	5.944	5.993	5.886	5.993	105,024,472	+0.05(+0.82%)
Jul 30, 2012	5.944	6.025	5.927	5.944	91,473,720	-0.02(-0.41%)
Jul 27, 2012	5.878	6.042	5.829	5.968	179,088,288	+0.11(+1.95%)
Jul 26, 2012	5.895	5.911	5.805	5.854	148,285,648	+0.08(+1.41%)
Jul 25, 2012	5.805	5.846	5.723	5.772	143,226,864	+0.02(+0.43%)
Jul 24, 2012	5.846	5.862	5.691	5.748	168,949,872	-0.04(-0.71%)
Jul 23, 2012	5.666	5.837	5.633	5.788	206,182,928	+0.02(+0.28%)
Jul 20, 2012	5.882	5.886	5.764	5.772	196,609,408	-0.16(-2.62%)
Jul 19, 2012	6.172	6.246	5.813	5.927	319,025,440	-0.22(-3.59%)
Jul 18, 2012	6.433	6.474	6.123	6.148	310,761,728	-0.32(-4.92%)
Jul 17, 2012	6.466	6.474	6.327	6.466	154,768,576	+0.09(+1.41%)
Jul 16, 2012	6.470	6.499	6.344	6.376	133,864,040	-0.01(-0.13%)
Jul 13, 2012	6.172	6.393	6.164	6.384	216,494,112	+0.28(+4.55%)
Jul 12, 2012	6.148	6.164	6.066	6.107	131,142,992	-0.12(-1.97%)
Jul 11, 2012	6.115	6.278	6.082	6.229	157,335,536	+0.12(+2.01%)
Jul 10, 2012	6.246	6.262	6.042	6.107	124,250,248	-0.07(-1.06%)
Jul 09, 2012	6.229	6.286	6.148	6.172	106,405,648	-0.08(-1.31%)
Jul 06, 2012	6.278	6.368	6.246	6.254	142,811,504	-0.13(-2.05%)
Jul 05, 2012	6.556	6.580	6.384	6.384	146,890,096	-0.20(-2.98%)
Jul 03, 2012	6.580	6.629	6.540	6.580	70,619,120	+0.01(+0.12%)
Jul 02, 2012	6.678	6.703	6.425	6.572	186,767,248	-0.11(-1.59%)
Jun 29, 2012	6.531	6.695	6.491	6.678	316,317,568	+0.36(+5.68%)
Jun 28, 2012	6.221	6.327	6.148	6.319	162,644,608	-0.02(-0.39%)
Jun 27, 2012	6.270	6.384	6.213	6.344	136,000,688	+0.13(+2.04%)
Jun 26, 2012	6.246	6.270	6.107	6.217	158,777,840	+0.01(+0.20%)
Jun 25, 2012	6.315	6.319	6.172	6.205	185,361,776	-0.28(-4.28%)
Jun 22, 2012	6.503	6.540	6.360	6.482	174,538,944	+0.10(+1.53%)
Jun 21, 2012	6.621	6.670	6.368	6.384	277,110,656	-0.26(-3.93%)
Jun 20, 2012	6.662	6.711	6.548	6.646	261,400,112	+0.02(+0.37%)
Jun 19, 2012	6.433	6.700	6.417	6.621	304,338,976	+0.29(+4.51%)
Jun 18, 2012	6.344	6.458	6.311	6.335	171,425,568	-0.11(-1.77%)
Jun 15, 2012	6.303	6.450	6.164	6.450	259,364,400	+0.20(+3.13%)
Jun 14, 2012	6.140	6.278	6.079	6.254	192,492,448	+0.13(+2.13%)
Jun 13, 2012	6.042	6.213	6.001	6.123	198,255,728	+0.01(+0.13%)
Jun 12, 2012	5.976	6.123	5.895	6.115	181,205,632	+0.17(+2.88%)
Jun 11, 2012	6.303	6.344	5.944	5.944	250,123,408	-0.23(-3.70%)
Jun 08, 2012	6.001	6.189	5.878	6.172	287,297,728	+0.11(+1.89%)
Jun 07, 2012	6.376	6.450	6.025	6.058	338,227,872	-0.18(-2.88%)
Jun 06, 2012	5.911	6.344	5.862	6.237	436,258,784	+0.44(+7.61%)
Jun 05, 2012	5.642	5.829	5.633	5.797	179,929,824	+0.16(+2.90%)
Jun 04, 2012	5.797	5.797	5.593	5.633	200,047,184	-0.10(-1.71%)
Jun 01, 2012	5.813	5.870	5.666	5.731	294,462,432	-0.27(-4.49%)
May 31, 2012	5.886	6.017	5.748	6.001	248,664,976	+0.12(+2.08%)
May 30, 2012	5.984	6.050	5.797	5.878	252,686,624	-0.19(-3.10%)
May 29, 2012	5.936	6.074	5.887	6.066	195,299,072	+0.24(+4.06%)
May 25, 2012	5.764	5.911	5.764	5.830	133,272,640	+0.01(+0.14%)
May 24, 2012	5.919	5.976	5.715	5.821	252,472,192	-0.02(-0.42%)
May 23, 2012	5.626	5.846	5.585	5.846	236,249,792	+0.15(+2.72%)
May 22, 2012	5.642	5.830	5.593	5.691	271,277,152	+0.12(+2.20%)
May 21, 2012	5.732	5.797	5.479	5.569	281,799,232	-0.15(-2.71%)
May 18, 2012	5.715	5.732	5.618	5.724	275,010,368	+0.03(+0.57%)
May 17, 2012	5.789	5.911	5.650	5.691	295,456,736	-0.11(-1.83%)
May 16, 2012	6.033	6.091	5.773	5.797	264,432,416	-0.15(-2.60%)
May 15, 2012	6.009	6.156	5.911	5.952	246,427,328	-0.04(-0.68%)
May 14, 2012	6.009	6.131	5.993	5.993	208,698,272	-0.16(-2.65%)
May 11, 2012	6.099	6.335	6.042	6.156	301,146,272	-0.12(-1.95%)
May 10, 2012	6.449	6.474	6.254	6.278	192,061,728	-0.02(-0.39%)
May 09, 2012	6.254	6.376	6.237	6.303	213,921,408	-0.05(-0.77%)
May 08, 2012	6.417	6.441	6.270	6.351	221,012,384	-0.14(-2.14%)
May 07, 2012	6.286	6.523	6.245	6.490	205,299,392	+0.18(+2.84%)
May 04, 2012	6.441	6.457	6.278	6.311	238,991,824	-0.21(-3.25%)
May 03, 2012	6.665	6.669	6.449	6.523	250,596,512	-0.13(-1.96%)
May 02, 2012	6.694	6.710	6.620	6.653	166,712,896	-0.12(-1.81%)

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.