Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	6.126	6.184	6.094	6.152	620,248	-0.05(-0.77%)
Jul 30, 2012	6.157	6.210	6.115	6.200	758,598	+0.05(+0.77%)
Jul 27, 2012	6.052	6.215	5.962	6.152	1,090,566	+0.11(+1.84%)
Jul 26, 2012	6.157	6.157	5.999	6.041	1,524,019	-0.05(-0.78%)
Jul 25, 2012	6.068	6.126	6.046	6.089	784,130	+0.05(+0.87%)
Jul 24, 2012	5.999	6.046	5.946	6.036	1,019,428	+0.06(+1.06%)
Jul 23, 2012	5.973	6.036	5.925	5.973	598,876	-0.08(-1.31%)
Jul 20, 2012	6.126	6.142	6.046	6.052	1,049,513	-0.12(-1.97%)
Jul 19, 2012	6.263	6.279	6.157	6.173	856,205	-0.09(-1.43%)
Jul 18, 2012	6.268	6.321	6.247	6.263	1,239,361	-0.02(-0.25%)
Jul 17, 2012	6.279	6.305	6.168	6.279	731,032	+0.04(+0.68%)
Jul 16, 2012	6.252	6.284	6.184	6.237	1,035,379	-0.05(-0.84%)
Jul 13, 2012	6.221	6.300	6.152	6.289	1,211,380	+0.07(+1.10%)
Jul 12, 2012	6.221	6.252	6.160	6.221	474,938	-0.03(-0.51%)
Jul 11, 2012	6.242	6.268	6.221	6.252	652,829	+0.01(+0.08%)
Jul 10, 2012	6.332	6.332	6.147	6.247	1,303,488	-0.03(-0.50%)
Jul 09, 2012	6.347	6.347	6.268	6.279	781,407	-0.02(-0.34%)
Jul 06, 2012	6.210	6.316	6.210	6.300	437,623	+0.02(+0.34%)
Jul 05, 2012	6.268	6.311	6.252	6.279	1,013,537	-0.03(-0.42%)
Jul 03, 2012	6.289	6.321	6.263	6.305	362,312	+0.04(+0.59%)
Jul 02, 2012	6.178	6.268	6.163	6.268	581,307	+0.08(+1.37%)
Jun 29, 2012	6.157	6.184	6.083	6.184	776,734	+0.14(+2.36%)
Jun 28, 2012	6.041	6.073	5.949	6.041	537,040	-0.04(-0.69%)
Jun 27, 2012	6.015	6.105	5.994	6.083	507,319	+0.07(+1.14%)
Jun 26, 2012	5.999	6.052	5.988	6.015	539,461	+0.01(+0.18%)
Jun 25, 2012	6.020	6.041	5.983	6.004	611,793	-0.07(-1.22%)
Jun 22, 2012	6.025	6.094	5.988	6.078	1,050,375	+0.10(+1.59%)
Jun 21, 2012	5.999	6.004	5.914	5.983	1,100,078	+0.01(+0.18%)
Jun 20, 2012	5.920	6.041	5.920	5.973	717,721	+0.03(+0.53%)
Jun 19, 2012	5.883	5.983	5.862	5.941	835,604	+0.07(+1.26%)
Jun 18, 2012	5.851	5.904	5.851	5.867	778,334	-0.02(-0.27%)
Jun 15, 2012	5.957	5.983	5.872	5.883	2,064,351	-0.09(-1.50%)
Jun 14, 2012	5.909	5.983	5.909	5.973	454,147	+0.06(+0.98%)
Jun 13, 2012	5.930	6.020	5.851	5.914	604,665	-0.04(-0.71%)
Jun 12, 2012	5.883	5.973	5.872	5.957	608,275	+0.10(+1.71%)
Jun 11, 2012	6.178	6.189	5.846	5.856	1,968,274	-0.26(-4.23%)
Jun 08, 2012	6.020	6.147	5.996	6.115	410,994	+0.07(+1.22%)
Jun 07, 2012	6.120	6.120	6.031	6.041	696,978	-0.01(-0.17%)
Jun 06, 2012	5.983	6.057	5.962	6.052	718,270	+0.08(+1.42%)
Jun 05, 2012	5.930	6.004	5.888	5.967	1,245,809	+0.05(+0.80%)
Jun 04, 2012	5.883	5.925	5.825	5.920	876,788	+0.04(+0.63%)
Jun 01, 2012	5.951	6.004	5.877	5.883	620,597	-0.17(-2.88%)
May 31, 2012	6.089	6.094	6.041	6.057	800,834	-0.04(-0.61%)
May 30, 2012	6.168	6.184	6.094	6.094	477,738	-0.13(-2.04%)
May 29, 2012	6.258	6.263	6.173	6.221	317,045	+0.02(+0.34%)
May 25, 2012	6.205	6.226	6.163	6.200	554,256	+0.01(+0.09%)
May 24, 2012	6.152	6.194	6.062	6.194	726,212	+0.05(+0.77%)
May 23, 2012	6.142	6.173	6.036	6.147	1,198,869	-0.03(-0.51%)
May 22, 2012	6.252	6.284	6.142	6.178	626,929	-0.06(-1.02%)
May 21, 2012	6.231	6.305	6.210	6.242	994,019	+0.02(+0.34%)
May 18, 2012	6.268	6.321	6.210	6.221	747,594	-0.06(-1.01%)
May 17, 2012	6.342	6.390	6.274	6.284	788,363	-0.02(-0.34%)
May 16, 2012	6.353	6.395	6.305	6.305	497,279	-0.04(-0.67%)
May 15, 2012	6.258	6.369	6.258	6.347	1,197,689	+0.08(+1.26%)
May 14, 2012	6.295	6.337	6.263	6.268	1,023,545	-0.07(-1.08%)
May 11, 2012	6.337	6.389	6.311	6.337	854,550	-0.06(-0.99%)
May 10, 2012	6.363	6.437	6.337	6.400	568,714	+0.07(+1.08%)
May 09, 2012	6.347	6.400	6.311	6.332	859,019	-0.06(-0.99%)
May 08, 2012	6.369	6.443	6.347	6.395	1,061,644	-0.01(-0.08%)
May 07, 2012	6.353	6.432	6.337	6.400	994,206	+0.05(+0.75%)
May 04, 2012	6.321	6.395	6.274	6.353	1,111,351	+0.01(+0.08%)
May 03, 2012	6.406	6.453	6.279	6.347	1,921,815	-0.08(-1.23%)
May 02, 2012	6.395	6.453	6.358	6.427	658,930	+0.01(+0.16%)

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.