Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	5.808	6.093	5.782	5.929	11,193,054	+0.06(+1.03%)
Jul 28, 2011	6.041	6.352	5.799	5.868	18,568,362	-0.17(-2.86%)
Jul 27, 2011	6.196	6.283	6.024	6.041	11,123,137	-0.23(-3.71%)
Jul 26, 2011	6.265	6.291	6.179	6.274	6,553,870	-0.02(-0.27%)
Jul 25, 2011	6.291	6.352	6.205	6.291	5,462,209	-0.04(-0.68%)
Jul 22, 2011	6.369	6.369	6.183	6.334	5,938,637	-0.06(-0.94%)
Jul 21, 2011	6.248	6.403	6.222	6.395	6,822,859	+0.19(+3.06%)
Jul 20, 2011	6.214	6.231	6.127	6.205	4,757,522	+0.01(+0.14%)
Jul 19, 2011	6.101	6.257	6.093	6.196	8,560,215	+0.21(+3.46%)
Jul 18, 2011	6.075	6.123	5.963	5.989	7,988,632	-0.13(-2.12%)
Jul 15, 2011	6.179	6.188	6.024	6.119	8,214,484	+0.00(+0.00%)
Jul 14, 2011	6.274	6.360	6.075	6.119	8,659,595	-0.13(-2.07%)
Jul 13, 2011	6.352	6.472	6.239	6.248	8,370,252	-0.04(-0.69%)
Jul 12, 2011	6.395	6.438	6.274	6.291	12,880,915	-0.10(-1.62%)
Jul 11, 2011	6.602	6.636	6.386	6.395	7,486,012	-0.31(-4.63%)
Jul 08, 2011	6.636	6.740	6.516	6.705	7,109,210	-0.06(-0.89%)
Jul 07, 2011	6.662	6.783	6.593	6.766	7,097,678	+0.22(+3.43%)
Jul 06, 2011	6.645	6.645	6.524	6.541	5,399,632	-0.11(-1.69%)
Jul 05, 2011	6.740	6.740	6.507	6.654	5,954,551	-0.09(-1.41%)
Jul 01, 2011	6.589	6.757	6.576	6.749	4,566,526	+0.14(+2.09%)
Jun 30, 2011	6.576	6.671	6.541	6.611	11,070,816	+0.07(+1.06%)
Jun 29, 2011	6.835	6.878	6.494	6.541	12,703,533	-0.27(-3.93%)
Jun 28, 2011	6.671	6.809	6.662	6.809	7,811,017	+0.18(+2.73%)
Jun 27, 2011	6.429	6.667	6.360	6.628	9,787,262	+0.14(+2.13%)
Jun 24, 2011	6.559	6.619	6.403	6.490	4,403,695	-0.05(-0.79%)
Jun 23, 2011	6.369	6.731	6.369	6.541	11,105,115	+0.08(+1.20%)
Jun 22, 2011	6.378	6.696	6.300	6.464	9,645,065	+0.03(+0.40%)
Jun 21, 2011	6.360	6.447	6.274	6.438	6,230,048	+0.15(+2.33%)
Jun 20, 2011	6.274	6.317	6.265	6.291	4,983,259	+0.09(+1.39%)
Jun 17, 2011	6.205	6.248	6.110	6.205	5,893,898	+0.07(+1.13%)
Jun 16, 2011	6.050	6.265	6.050	6.136	7,615,552	+0.09(+1.57%)
Jun 15, 2011	6.170	6.239	6.024	6.041	9,668,471	-0.21(-3.31%)
Jun 14, 2011	6.127	6.300	6.127	6.248	8,007,041	+0.23(+3.87%)
Jun 13, 2011	5.998	6.093	5.929	6.015	5,583,288	+0.03(+0.58%)
Jun 10, 2011	6.041	6.093	5.860	5.981	9,770,573	-0.09(-1.56%)
Jun 09, 2011	6.050	6.235	6.006	6.075	11,240,038	+0.06(+1.00%)
Jun 08, 2011	6.214	6.274	5.998	6.015	10,804,998	-0.21(-3.33%)
Jun 07, 2011	6.429	6.481	6.222	6.222	7,983,987	-0.17(-2.70%)
Jun 06, 2011	6.723	6.723	6.386	6.395	7,563,436	-0.35(-5.24%)
Jun 03, 2011	6.636	6.800	6.585	6.749	5,927,426	+0.30(+4.69%)
May 24, 2011	6.541	6.645	6.438	6.447	5,440,759	-0.05(-0.80%)
May 23, 2011	6.559	6.714	6.498	6.498	5,601,241	-0.17(-2.59%)
May 20, 2011	6.516	6.740	6.498	6.671	10,600,690	+0.14(+2.11%)
May 19, 2011	6.576	6.628	6.472	6.533	6,713,149	+0.00(+0.00%)
May 18, 2011	6.567	6.654	6.498	6.533	8,113,716	-0.03(-0.53%)
May 17, 2011	6.541	6.636	6.472	6.567	9,535,858	+0.00(+0.00%)
May 16, 2011	6.516	6.641	6.516	6.567	6,178,965	+0.01(+0.13%)
May 13, 2011	6.628	6.628	6.533	6.559	6,281,171	-0.05(-0.78%)
May 12, 2011	6.490	6.636	6.438	6.611	6,658,486	+0.12(+1.86%)
May 11, 2011	6.723	6.757	6.481	6.490	10,827,162	-0.22(-3.22%)
May 10, 2011	6.749	6.904	6.697	6.705	6,225,142	-0.02(-0.26%)
May 09, 2011	6.835	6.874	6.688	6.723	6,802,119	-0.15(-2.14%)
May 06, 2011	7.033	7.051	6.835	6.869	6,767,189	-0.05(-0.75%)
May 05, 2011	6.852	7.094	6.800	6.921	8,535,495	+0.02(+0.25%)
May 04, 2011	6.688	6.913	6.680	6.904	10,343,403	+0.19(+2.83%)
May 03, 2011	6.835	6.869	6.688	6.714	6,872,745	-0.16(-2.26%)

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.