Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.012	6.072	5.973	6.051	699,217	-0.05(-0.75%)
Jul 28, 2011	6.132	6.136	6.054	6.097	610,021	-0.02(-0.29%)
Jul 27, 2011	6.139	6.189	6.062	6.115	682,482	-0.08(-1.37%)
Jul 26, 2011	6.196	6.242	6.164	6.199	468,246	-0.02(-0.28%)
Jul 25, 2011	6.231	6.252	6.182	6.217	439,190	-0.04(-0.68%)
Jul 22, 2011	6.249	6.259	6.210	6.259	354,378	+0.01(+0.17%)
Jul 21, 2011	6.175	6.252	6.157	6.249	465,740	+0.12(+2.02%)
Jul 20, 2011	6.104	6.170	6.104	6.125	466,292	+0.02(+0.29%)
Jul 19, 2011	6.132	6.160	6.064	6.107	401,340	-0.01(-0.17%)
Jul 18, 2011	6.111	6.129	6.030	6.118	616,355	-0.01(-0.23%)
Jul 15, 2011	6.143	6.157	6.097	6.132	336,346	+0.01(+0.12%)
Jul 14, 2011	6.178	6.245	6.097	6.125	416,888	-0.05(-0.74%)
Jul 13, 2011	6.178	6.238	6.125	6.171	431,930	+0.00(+0.00%)
Jul 12, 2011	6.164	6.192	6.129	6.171	376,085	-0.02(-0.34%)
Jul 11, 2011	6.252	6.266	6.143	6.192	686,459	-0.14(-2.20%)
Jul 08, 2011	6.333	6.358	6.295	6.332	317,198	-0.05(-0.80%)
Jul 07, 2011	6.369	6.425	6.348	6.383	783,646	+0.05(+0.78%)
Jul 06, 2011	6.340	6.355	6.289	6.333	525,213	-0.01(-0.22%)
Jul 05, 2011	6.340	6.365	6.319	6.348	650,666	-0.02(-0.33%)
Jul 01, 2011	6.305	6.379	6.267	6.369	533,292	+0.08(+1.35%)
Jun 30, 2011	6.280	6.316	6.242	6.284	454,236	+0.05(+0.74%)
Jun 29, 2011	6.210	6.252	6.160	6.238	659,212	+0.07(+1.09%)
Jun 28, 2011	6.090	6.171	6.065	6.171	787,643	+0.13(+2.10%)
Jun 27, 2011	5.963	6.047	5.945	6.044	638,495	+0.10(+1.72%)
Jun 24, 2011	5.991	5.994	5.920	5.942	523,196	-0.07(-1.12%)
Jun 23, 2011	5.994	6.016	5.931	6.009	623,136	-0.03(-0.47%)
Jun 22, 2011	6.079	6.132	6.026	6.037	818,963	-0.04(-0.70%)
Jun 21, 2011	5.973	6.164	5.966	6.079	934,978	+0.13(+2.26%)
Jun 20, 2011	5.959	5.987	5.931	5.945	819,728	-0.03(-0.58%)
Jun 17, 2011	6.028	6.066	5.914	5.980	471,363	+0.01(+0.12%)
Jun 16, 2011	5.990	6.018	5.962	5.973	640,983	-0.06(-0.92%)
Jun 15, 2011	6.025	6.080	5.962	6.028	556,549	-0.08(-1.25%)
Jun 14, 2011	6.004	6.105	6.004	6.104	625,218	+0.14(+2.32%)
Jun 13, 2011	6.049	6.059	5.942	5.966	799,763	-0.09(-1.54%)
Jun 10, 2011	6.118	6.125	6.025	6.059	600,730	-0.06(-1.02%)
Jun 09, 2011	6.159	6.170	6.113	6.121	343,068	-0.01(-0.17%)
Jun 08, 2011	6.177	6.197	6.111	6.132	370,015	-0.03(-0.56%)
Jun 07, 2011	6.222	6.228	6.156	6.166	362,681	-0.01(-0.17%)
Jun 06, 2011	6.232	6.232	6.154	6.177	361,061	-0.04(-0.72%)
Jun 03, 2011	6.211	6.239	6.194	6.222	395,732	+0.06(+1.01%)
May 24, 2011	6.159	6.197	6.148	6.159	695,178	-0.02(-0.34%)
May 23, 2011	6.135	6.184	6.114	6.180	480,444	-0.01(-0.11%)
May 20, 2011	6.142	6.217	6.139	6.187	646,575	+0.05(+0.85%)
May 19, 2011	6.156	6.180	6.118	6.135	591,895	-0.01(-0.22%)
May 18, 2011	6.166	6.190	6.111	6.149	512,738	+0.01(+0.11%)
May 17, 2011	6.166	6.173	6.111	6.142	532,463	-0.03(-0.50%)
May 16, 2011	6.194	6.204	6.159	6.173	403,466	-0.04(-0.61%)
May 13, 2011	6.253	6.260	6.163	6.211	418,878	-0.06(-0.94%)
May 12, 2011	6.194	6.270	6.149	6.270	650,065	+0.08(+1.23%)
May 11, 2011	6.239	6.239	6.152	6.194	417,035	-0.07(-1.10%)
May 10, 2011	6.239	6.273	6.204	6.263	416,546	+0.04(+0.67%)
May 09, 2011	6.135	6.222	6.125	6.222	453,914	+0.08(+1.29%)
May 06, 2011	6.128	6.215	6.104	6.142	554,145	+0.04(+0.74%)
May 05, 2011	6.232	6.242	6.056	6.097	815,218	-0.19(-3.02%)
May 04, 2011	6.349	6.356	6.249	6.287	537,743	-0.07(-1.14%)
May 03, 2011	6.332	6.381	6.315	6.360	438,537	+0.00(+0.00%)

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.