Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	4.218	4.330	4.201	4.251	20,287,762	+0.01(+0.20%)
Jul 28, 2011	4.251	4.305	4.228	4.243	17,635,426	+0.02(+0.39%)
Jul 27, 2011	4.347	4.351	4.214	4.226	36,557,460	-0.24(-5.29%)
Jul 26, 2011	4.467	4.524	4.454	4.463	11,496,781	+0.01(+0.18%)
Jul 25, 2011	4.454	4.471	4.401	4.454	24,378,024	-0.14(-3.11%)
Jul 22, 2011	4.618	4.622	4.548	4.598	16,852,336	-0.06(-1.23%)
Jul 21, 2011	4.667	4.704	4.611	4.655	45,819,684	+0.20(+4.50%)
Jul 20, 2011	4.385	4.475	4.344	4.454	46,478,304	+0.22(+5.32%)
Jul 19, 2011	4.168	4.234	4.164	4.229	18,893,258	+0.11(+2.58%)
Jul 18, 2011	4.144	4.169	4.082	4.123	21,715,068	-0.08(-1.95%)
Jul 15, 2011	4.234	4.254	4.164	4.205	21,244,998	-0.01(-0.29%)
Jul 14, 2011	4.283	4.328	4.207	4.217	18,774,050	-0.02(-0.48%)
Jul 13, 2011	4.205	4.276	4.148	4.238	30,639,790	+0.07(+1.57%)
Jul 12, 2011	4.180	4.238	4.167	4.172	29,816,850	-0.02(-0.49%)
Jul 11, 2011	4.213	4.238	4.129	4.193	41,402,700	-0.22(-4.92%)
Jul 08, 2011	4.454	4.471	4.369	4.409	28,628,094	-0.20(-4.43%)
Jul 07, 2011	4.688	4.692	4.598	4.614	15,848,604	+0.05(+1.08%)
Jul 06, 2011	4.544	4.602	4.524	4.565	20,975,184	-0.15(-3.21%)
Jul 05, 2011	4.778	4.782	4.699	4.716	18,943,600	-0.14(-2.86%)
Jul 01, 2011	4.757	4.864	4.728	4.855	19,646,592	+0.15(+3.13%)
Jun 30, 2011	4.647	4.734	4.634	4.708	18,935,758	+0.10(+2.22%)
Jun 29, 2011	4.569	4.610	4.534	4.606	19,468,876	+0.10(+2.18%)
Jun 28, 2011	4.475	4.548	4.463	4.508	10,928,306	+0.07(+1.47%)
Jun 27, 2011	4.369	4.446	4.356	4.442	17,022,818	+0.08(+1.88%)
Jun 24, 2011	4.409	4.418	4.315	4.360	26,872,880	-0.15(-3.35%)
Jun 23, 2011	4.450	4.528	4.377	4.512	37,846,340	-0.13(-2.73%)
Jun 22, 2011	4.716	4.745	4.630	4.638	17,173,828	-0.08(-1.78%)
Jun 21, 2011	4.700	4.737	4.683	4.722	16,023,547	+0.12(+2.53%)
Jun 20, 2011	4.593	4.610	4.581	4.606	21,679,232	+0.00(+0.00%)
Jun 17, 2011	4.581	4.688	4.548	4.606	45,265,748	+0.22(+4.94%)
Jun 16, 2011	4.364	4.413	4.315	4.389	27,164,188	+0.02(+0.56%)
Jun 15, 2011	4.454	4.483	4.328	4.364	43,241,432	-0.25(-5.41%)
Jun 14, 2011	4.614	4.663	4.606	4.614	30,464,218	+0.11(+2.36%)
Jun 13, 2011	4.516	4.536	4.463	4.508	15,221,208	-0.02(-0.45%)
Jun 10, 2011	4.614	4.626	4.487	4.528	22,971,704	-0.14(-3.06%)
Jun 09, 2011	4.651	4.688	4.626	4.671	10,215,808	+0.04(+0.79%)
Jun 08, 2011	4.679	4.700	4.618	4.634	13,587,075	-0.09(-1.99%)
Jun 07, 2011	4.753	4.794	4.724	4.728	10,947,248	+0.04(+0.87%)
Jun 06, 2011	4.745	4.757	4.671	4.688	8,650,087	-0.13(-2.63%)
Jun 03, 2011	4.712	4.859	4.704	4.814	15,574,975	+0.33(+7.29%)
May 24, 2011	4.495	4.520	4.467	4.487	7,639,814	+0.03(+0.64%)
May 23, 2011	4.467	4.491	4.438	4.458	22,209,354	-0.08(-1.80%)
May 20, 2011	4.655	4.663	4.532	4.540	17,129,378	-0.18(-3.90%)
May 19, 2011	4.728	4.741	4.663	4.724	6,781,240	+0.01(+0.17%)
May 18, 2011	4.671	4.720	4.653	4.716	9,103,977	+0.04(+0.88%)
May 17, 2011	4.667	4.688	4.618	4.675	14,261,711	+0.04(+0.79%)
May 16, 2011	4.622	4.711	4.618	4.638	9,991,186	+0.02(+0.35%)
May 13, 2011	4.692	4.696	4.585	4.622	17,633,228	-0.14(-2.92%)
May 12, 2011	4.724	4.794	4.679	4.761	13,103,613	+0.04(+0.78%)
May 11, 2011	4.786	4.806	4.698	4.724	15,308,411	-0.11(-2.37%)
May 10, 2011	4.778	4.847	4.745	4.839	12,766,801	+0.10(+2.07%)
May 09, 2011	4.716	4.753	4.671	4.741	11,270,829	-0.03(-0.69%)
May 06, 2011	4.917	4.940	4.759	4.773	21,121,128	-0.09(-1.77%)
May 05, 2011	4.902	4.925	4.835	4.859	13,327,528	-0.16(-3.26%)
May 04, 2011	5.101	5.105	4.994	5.023	18,143,236	+0.00(+0.08%)
May 03, 2011	5.031	5.092	4.994	5.019	18,165,716	-0.03(-0.57%)

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.