Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	5.500	5.710	5.484	5.665	169,004	+0.17(+3.19%)
Aug 30, 2011	5.400	5.590	5.190	5.490	328,852	+0.07(+1.29%)
Aug 29, 2011	5.480	5.510	5.400	5.420	192,180	+0.02(+0.37%)
Aug 26, 2011	5.360	5.470	5.320	5.400	60,631	+0.00(+0.00%)
Aug 25, 2011	5.540	5.540	5.331	5.400	128,006	-0.09(-1.64%)
Aug 24, 2011	5.520	5.570	5.400	5.490	150,565	-0.03(-0.54%)
Aug 23, 2011	5.320	5.530	5.320	5.520	222,254	+0.24(+4.55%)
Aug 22, 2011	5.330	5.470	5.110	5.280	136,705	+0.14(+2.72%)
Aug 19, 2011	5.000	5.260	5.000	5.140	201,396	+0.05(+0.98%)
Aug 18, 2011	5.180	5.260	5.040	5.090	197,997	-0.31(-5.74%)
Aug 17, 2011	5.330	5.420	5.280	5.400	90,342	+0.09(+1.69%)
Aug 16, 2011	5.420	5.420	5.220	5.310	91,575	-0.17(-3.10%)
Aug 15, 2011	5.440	5.490	5.340	5.480	104,534	+0.13(+2.43%)
Aug 12, 2011	5.370	5.410	5.230	5.350	113,563	+0.02(+0.38%)
Aug 11, 2011	5.060	5.410	5.060	5.330	221,714	+0.31(+6.18%)
Aug 10, 2011	5.340	5.490	4.970	5.020	187,024	-0.48(-8.73%)
Aug 09, 2011	5.290	5.550	4.990	5.500	308,960	+0.44(+8.70%)
Aug 08, 2011	5.450	5.880	4.990	5.060	434,822	-0.58(-10.28%)
Aug 05, 2011	5.800	5.990	5.391	5.640	204,856	-0.09(-1.57%)
Aug 04, 2011	6.050	6.095	5.720	5.730	180,398	-0.40(-6.53%)
Aug 03, 2011	6.040	6.160	5.890	6.130	108,190	+0.09(+1.49%)
Aug 02, 2011	6.070	6.230	6.030	6.040	147,550	-0.05(-0.82%)
Aug 01, 2011	6.150	6.150	5.980	6.090	122,769	+0.05(+0.83%)
Jul 29, 2011	6.000	6.190	6.000	6.040	83,110	-0.01(-0.17%)
Jul 28, 2011	5.970	6.110	5.940	6.050	123,563	+0.12(+2.02%)
Jul 27, 2011	6.100	6.170	5.890	5.930	172,939	-0.19(-3.10%)
Jul 26, 2011	6.190	6.230	6.110	6.120	56,398	-0.08(-1.29%)
Jul 25, 2011	6.240	6.347	6.150	6.200	73,265	-0.17(-2.67%)
Jul 22, 2011	6.400	6.410	6.260	6.370	50,373	+0.00(+0.00%)
Jul 21, 2011	6.350	6.450	6.300	6.370	241,786	+0.06(+0.95%)
Jul 20, 2011	6.380	6.380	6.130	6.310	63,996	-0.10(-1.56%)
Jul 19, 2011	6.310	6.410	6.131	6.410	107,730	+0.19(+3.05%)
Jul 18, 2011	6.370	6.370	6.200	6.220	56,600	-0.16(-2.51%)
Jul 15, 2011	6.370	6.440	6.350	6.380	128,594	+0.03(+0.47%)
Jul 14, 2011	6.450	6.470	6.310	6.350	85,877	-0.08(-1.24%)
Jul 13, 2011	6.380	6.490	6.350	6.430	119,450	+0.07(+1.18%)
Jul 12, 2011	6.250	6.410	6.250	6.355	86,965	+0.10(+1.52%)
Jul 11, 2011	6.340	6.410	6.250	6.260	73,178	-0.17(-2.64%)
Jul 08, 2011	6.310	6.450	6.283	6.430	63,818	-0.03(-0.46%)
Jul 07, 2011	6.450	6.520	6.330	6.460	236,618	+0.05(+0.78%)
Jul 06, 2011	6.320	6.450	6.210	6.410	93,746	+0.12(+1.91%)
Jul 05, 2011	6.390	6.390	6.260	6.290	133,326	-0.13(-2.02%)
Jul 01, 2011	6.380	6.440	6.180	6.420	147,863	+0.02(+0.31%)
Jun 30, 2011	6.390	6.490	6.350	6.400	198,122	+0.00(+0.00%)
Jun 29, 2011	6.330	6.440	6.260	6.400	79,023	+0.07(+1.11%)
Jun 28, 2011	6.370	6.370	6.220	6.330	199,121	-0.02(-0.31%)
Jun 27, 2011	6.340	6.390	6.240	6.350	160,573	+0.07(+1.11%)
Jun 24, 2011	6.330	6.340	6.210	6.280	665,312	-0.06(-0.95%)
Jun 23, 2011	6.160	6.340	6.120	6.340	109,505	+0.09(+1.44%)
Jun 22, 2011	6.260	6.360	6.120	6.250	125,408	-0.05(-0.79%)
Jun 21, 2011	6.120	6.357	6.077	6.300	193,149	+0.22(+3.62%)
Jun 20, 2011	6.050	6.100	6.000	6.080	153,421	-0.04(-0.65%)
Jun 17, 2011	6.180	6.190	6.050	6.120	300,653	-0.01(-0.24%)
Jun 16, 2011	6.140	6.200	6.005	6.135	116,170	-0.00(-0.08%)
Jun 15, 2011	6.300	6.320	6.100	6.140	174,329	-0.23(-3.61%)
Jun 14, 2011	6.080	6.380	6.020	6.370	348,109	+0.34(+5.64%)
Jun 13, 2011	6.040	6.110	5.970	6.030	133,888	+0.03(+0.50%)
Jun 10, 2011	5.980	6.030	5.825	6.000	241,670	-0.02(-0.33%)
Jun 09, 2011	6.070	6.120	6.010	6.020	71,620	-0.03(-0.50%)
Jun 08, 2011	6.100	6.190	6.010	6.050	174,826	-0.08(-1.31%)
Jun 07, 2011	5.993	6.130	5.990	6.130	258,972	+0.13(+2.17%)
Jun 06, 2011	6.055	6.240	5.965	6.000	197,827	-0.05(-0.83%)

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.