Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.049	8.058	7.776	8.010	838,293	-0.05(-0.65%)
Jun 29, 2011	8.230	8.296	7.990	8.062	1,102,914	-0.15(-1.80%)
Jun 28, 2011	8.380	8.423	8.178	8.210	1,162,623	-0.22(-2.64%)
Jun 27, 2011	8.749	8.749	8.393	8.432	372,609	-0.36(-4.05%)
Jun 24, 2011	8.885	8.972	8.788	8.788	338,775	-0.10(-1.13%)
Jun 23, 2011	8.858	8.987	8.845	8.888	618,406	+0.21(+2.38%)
Jun 22, 2011	8.779	8.802	8.636	8.681	253,641	-0.01(-0.08%)
Jun 21, 2011	8.711	8.799	8.593	8.688	336,711	-0.09(-1.03%)
Jun 20, 2011	8.758	8.804	8.709	8.779	349,904	+0.01(+0.13%)
Jun 17, 2011	8.756	8.826	8.695	8.767	768,531	-0.12(-1.40%)
Jun 16, 2011	8.824	8.935	8.740	8.892	507,239	+0.12(+1.40%)
Jun 15, 2011	8.366	8.778	8.366	8.770	1,648,577	+0.45(+5.37%)
Jun 14, 2011	8.470	8.507	8.300	8.323	798,352	-0.39(-4.48%)
Jun 13, 2011	8.733	8.877	8.709	8.713	809,733	-0.13(-1.46%)
Jun 10, 2011	8.790	8.919	8.767	8.842	776,349	+0.19(+2.20%)
Jun 09, 2011	8.838	8.904	8.532	8.652	1,346,330	-0.10(-1.17%)
Jun 08, 2011	8.611	8.767	8.593	8.754	1,511,756	+0.21(+2.44%)
Jun 07, 2011	8.352	8.545	8.314	8.545	949,292	+0.10(+1.21%)
Jun 06, 2011	8.402	8.541	8.332	8.443	754,103	-0.20(-2.26%)
Jun 03, 2011	8.702	8.702	8.436	8.638	821,696	+0.13(+1.55%)
May 24, 2011	8.384	8.507	8.334	8.507	586,931	+0.10(+1.13%)
May 23, 2011	8.400	8.521	8.372	8.411	581,684	+0.12(+1.48%)
May 20, 2011	8.225	8.312	8.142	8.289	734,467	-0.00(-0.03%)
May 19, 2011	8.074	8.291	8.074	8.291	616,660	-0.01(-0.11%)
May 18, 2011	8.561	8.586	8.294	8.300	675,632	-0.34(-3.94%)
May 17, 2011	8.500	8.640	8.482	8.640	508,041	+0.25(+3.00%)
May 16, 2011	8.232	8.427	8.164	8.389	566,674	+0.15(+1.76%)
May 13, 2011	8.133	8.349	8.108	8.244	535,093	+0.21(+2.65%)
May 12, 2011	8.216	8.253	7.947	8.030	485,650	-0.15(-1.78%)
May 11, 2011	8.060	8.244	8.017	8.176	514,488	+0.12(+1.52%)
May 10, 2011	8.151	8.196	8.049	8.053	529,643	-0.17(-2.01%)
May 09, 2011	8.207	8.277	8.190	8.219	297,211	-0.04(-0.44%)
May 06, 2011	8.101	8.357	8.074	8.255	1,149,522	-0.10(-1.25%)
May 05, 2011	8.216	8.391	8.191	8.359	2,214,577	+0.23(+2.82%)
May 04, 2011	8.062	8.162	8.049	8.130	1,155,012	+0.11(+1.33%)
May 03, 2011	7.969	8.024	7.881	8.024	811,832	+0.13(+1.67%)
May 02, 2011	7.899	7.901	7.876	7.892	945,527	+0.05(+0.69%)
Apr 29, 2011	7.749	7.860	7.727	7.838	889,086	+0.06(+0.82%)
Apr 28, 2011	7.690	7.774	7.627	7.774	825,064	+0.17(+2.18%)
Apr 27, 2011	7.752	7.773	7.577	7.609	362,321	-0.24(-3.03%)
Apr 26, 2011	7.699	7.847	7.697	7.847	389,418	+0.23(+2.98%)
Apr 25, 2011	7.526	7.631	7.526	7.620	269,427	+0.08(+1.02%)
Apr 21, 2011	7.606	7.688	7.529	7.543	609,574	-0.01(-0.19%)
Apr 20, 2011	7.666	7.699	7.543	7.557	512,605	-0.14(-1.85%)
Apr 19, 2011	7.606	7.708	7.586	7.699	186,348	+0.09(+1.19%)
Apr 18, 2011	7.405	7.665	7.271	7.609	920,089	+0.06(+0.84%)
Apr 15, 2011	7.466	7.572	7.434	7.545	793,109	+0.28(+3.87%)
Apr 14, 2011	7.289	7.342	7.223	7.264	375,281	-0.02(-0.22%)
Apr 13, 2011	7.060	7.280	7.037	7.280	357,140	+0.12(+1.74%)
Apr 12, 2011	7.076	7.219	7.072	7.155	319,607	+0.23(+3.34%)
Apr 11, 2011	6.890	6.985	6.853	6.924	290,928	+0.01(+0.16%)
Apr 08, 2011	6.919	7.008	6.899	6.912	424,147	-0.12(-1.65%)
Apr 07, 2011	7.064	7.117	6.974	7.028	498,971	-0.05(-0.74%)
Apr 06, 2011	7.368	7.368	7.070	7.080	388,597	-0.32(-4.32%)
Apr 05, 2011	7.457	7.495	7.346	7.400	499,959	-0.09(-1.15%)
Apr 04, 2011	7.473	7.556	7.454	7.486	342,831	+0.02(+0.24%)

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.