Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.014	6.074	5.975	6.053	699,029	-0.05(-0.75%)
Jul 28, 2011	6.134	6.137	6.056	6.098	609,857	-0.02(-0.29%)
Jul 27, 2011	6.141	6.190	6.063	6.116	682,298	-0.08(-1.37%)
Jul 26, 2011	6.197	6.243	6.166	6.201	468,120	-0.02(-0.28%)
Jul 25, 2011	6.233	6.254	6.183	6.219	439,071	-0.04(-0.68%)
Jul 22, 2011	6.250	6.261	6.212	6.261	354,283	+0.01(+0.17%)
Jul 21, 2011	6.176	6.254	6.159	6.250	465,614	+0.12(+2.02%)
Jul 20, 2011	6.106	6.171	6.106	6.127	466,166	+0.02(+0.29%)
Jul 19, 2011	6.134	6.162	6.065	6.109	401,232	-0.01(-0.17%)
Jul 18, 2011	6.113	6.130	6.031	6.120	616,189	-0.01(-0.23%)
Jul 15, 2011	6.144	6.159	6.098	6.134	336,256	+0.01(+0.12%)
Jul 14, 2011	6.180	6.247	6.098	6.127	416,776	-0.05(-0.74%)
Jul 13, 2011	6.180	6.240	6.127	6.173	431,813	+0.00(+0.00%)
Jul 12, 2011	6.166	6.194	6.130	6.173	375,983	-0.02(-0.34%)
Jul 11, 2011	6.254	6.267	6.144	6.194	686,274	-0.14(-2.20%)
Jul 08, 2011	6.335	6.360	6.297	6.333	317,112	-0.05(-0.80%)
Jul 07, 2011	6.370	6.427	6.349	6.385	783,435	+0.05(+0.78%)
Jul 06, 2011	6.342	6.356	6.290	6.335	525,072	-0.01(-0.22%)
Jul 05, 2011	6.342	6.367	6.321	6.349	650,491	-0.02(-0.33%)
Jul 01, 2011	6.307	6.381	6.268	6.370	533,148	+0.08(+1.35%)
Jun 30, 2011	6.282	6.317	6.243	6.286	454,114	+0.05(+0.74%)
Jun 29, 2011	6.212	6.254	6.162	6.240	659,035	+0.07(+1.09%)
Jun 28, 2011	6.091	6.173	6.067	6.173	787,431	+0.13(+2.10%)
Jun 27, 2011	5.964	6.049	5.947	6.046	638,323	+0.10(+1.72%)
Jun 24, 2011	5.993	5.996	5.922	5.943	523,055	-0.07(-1.12%)
Jun 23, 2011	5.996	6.017	5.933	6.010	622,968	-0.03(-0.47%)
Jun 22, 2011	6.081	6.134	6.028	6.038	818,742	-0.04(-0.70%)
Jun 21, 2011	5.975	6.166	5.968	6.081	934,726	+0.13(+2.26%)
Jun 20, 2011	5.960	5.988	5.933	5.947	819,508	-0.03(-0.58%)
Jun 17, 2011	6.030	6.068	5.916	5.981	471,236	+0.01(+0.12%)
Jun 16, 2011	5.992	6.020	5.964	5.974	640,810	-0.06(-0.92%)
Jun 15, 2011	6.026	6.081	5.964	6.030	556,399	-0.08(-1.25%)
Jun 14, 2011	6.005	6.107	6.005	6.106	625,050	+0.14(+2.32%)
Jun 13, 2011	6.050	6.061	5.944	5.967	799,547	-0.09(-1.54%)
Jun 10, 2011	6.120	6.126	6.026	6.061	600,569	-0.06(-1.02%)
Jun 09, 2011	6.161	6.171	6.115	6.123	342,976	-0.01(-0.17%)
Jun 08, 2011	6.178	6.199	6.113	6.133	369,915	-0.03(-0.56%)
Jun 07, 2011	6.223	6.230	6.158	6.168	362,583	-0.01(-0.17%)
Jun 06, 2011	6.234	6.234	6.156	6.178	360,963	-0.04(-0.72%)
Jun 03, 2011	6.213	6.241	6.196	6.223	395,626	+0.06(+1.01%)
May 24, 2011	6.161	6.199	6.150	6.161	694,990	-0.02(-0.34%)
May 23, 2011	6.137	6.185	6.116	6.182	480,315	-0.01(-0.11%)
May 20, 2011	6.144	6.219	6.140	6.189	646,401	+0.05(+0.85%)
May 19, 2011	6.158	6.182	6.120	6.137	591,735	-0.01(-0.22%)
May 18, 2011	6.168	6.192	6.113	6.151	512,600	+0.01(+0.11%)
May 17, 2011	6.168	6.175	6.113	6.144	532,320	-0.03(-0.50%)
May 16, 2011	6.196	6.206	6.161	6.175	403,357	-0.04(-0.61%)
May 13, 2011	6.254	6.261	6.164	6.213	418,765	-0.06(-0.94%)
May 12, 2011	6.196	6.272	6.151	6.272	649,889	+0.08(+1.23%)
May 11, 2011	6.241	6.241	6.154	6.196	416,922	-0.07(-1.10%)
May 10, 2011	6.241	6.275	6.206	6.265	416,434	+0.04(+0.67%)
May 09, 2011	6.137	6.223	6.126	6.223	453,792	+0.08(+1.29%)
May 06, 2011	6.130	6.216	6.106	6.144	553,995	+0.04(+0.74%)
May 05, 2011	6.234	6.244	6.057	6.099	814,998	-0.19(-3.02%)
May 04, 2011	6.351	6.358	6.251	6.289	537,598	-0.07(-1.14%)
May 03, 2011	6.334	6.382	6.317	6.362	438,419	+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.