Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.932	7.320	6.789	7.279	5,233,883	+0.24(+3.43%)
Jul 28, 2011	7.163	7.255	7.038	7.038	2,795,657	-0.09(-1.29%)
Jul 27, 2011	7.374	7.437	7.079	7.130	5,254,896	-0.32(-4.29%)
Jul 26, 2011	7.429	7.580	7.374	7.450	4,044,049	+0.00(+0.00%)
Jul 25, 2011	7.345	7.594	7.345	7.450	8,278,925	+0.04(+0.48%)
Jul 22, 2011	7.380	7.448	7.380	7.415	3,503,397	+0.04(+0.55%)
Jul 21, 2011	7.269	7.426	7.247	7.374	10,186,782	+0.17(+2.33%)
Jul 20, 2011	7.217	7.320	7.114	7.206	3,793,244	+0.04(+0.49%)
Jul 19, 2011	7.060	7.277	7.052	7.171	6,705,084	+0.22(+3.16%)
Jul 18, 2011	7.111	7.128	6.903	6.951	4,624,514	-0.16(-2.29%)
Jul 15, 2011	6.965	7.163	6.965	7.114	6,083,588	+0.19(+2.78%)
Jul 14, 2011	7.109	7.171	6.778	6.922	6,016,864	-0.12(-1.69%)
Jul 13, 2011	7.014	7.185	6.941	7.041	6,269,229	+0.10(+1.45%)
Jul 12, 2011	6.894	7.101	6.846	6.941	3,970,213	-0.02(-0.35%)
Jul 11, 2011	7.076	7.171	6.838	6.965	6,455,570	-0.26(-3.64%)
Jul 08, 2011	7.016	7.269	6.927	7.228	5,958,874	+0.05(+0.64%)
Jul 07, 2011	7.030	7.331	7.003	7.182	9,148,109	+0.28(+4.09%)
Jul 06, 2011	6.851	6.951	6.775	6.900	5,480,398	+0.01(+0.12%)
Jul 05, 2011	6.848	7.011	6.800	6.892	5,462,479	+0.09(+1.36%)
Jul 01, 2011	6.672	6.838	6.531	6.800	5,995,179	+0.12(+1.87%)
Jun 30, 2011	6.618	6.786	6.612	6.675	6,394,024	+0.14(+2.07%)
Jun 29, 2011	6.509	6.713	6.322	6.539	7,101,488	+0.08(+1.22%)
Jun 28, 2011	6.236	6.542	6.219	6.461	7,426,394	+0.25(+4.02%)
Jun 27, 2011	6.152	6.294	6.100	6.211	7,534,794	+0.03(+0.53%)
Jun 24, 2011	6.669	6.680	5.997	6.179	44,018,236	-0.42(-6.33%)
Jun 23, 2011	6.387	6.618	6.184	6.596	9,701,579	+0.05(+0.79%)
Jun 22, 2011	6.377	6.748	6.377	6.545	17,526,944	+0.23(+3.61%)
Jun 21, 2011	6.187	6.436	6.184	6.317	9,955,312	+0.20(+3.23%)
Jun 20, 2011	6.019	6.122	6.008	6.119	6,368,862	+0.05(+0.89%)
Jun 17, 2011	6.173	6.246	5.932	6.065	13,323,246	-0.06(-0.93%)
Jun 16, 2011	6.043	6.168	5.959	6.122	13,280,080	+0.07(+1.16%)
Jun 15, 2011	6.043	6.333	5.986	6.051	14,696,213	-0.11(-1.85%)
Jun 14, 2011	5.965	6.265	5.951	6.165	16,124,270	+0.35(+5.96%)
Jun 13, 2011	5.691	5.962	5.639	5.818	15,021,359	+0.14(+2.53%)
Jun 10, 2011	5.609	5.702	5.509	5.674	8,783,655	-0.03(-0.48%)
Jun 09, 2011	5.628	5.810	5.607	5.702	6,625,815	+0.09(+1.69%)
Jun 08, 2011	5.677	5.734	5.561	5.607	6,364,572	-0.07(-1.15%)
Jun 07, 2011	5.490	5.729	5.485	5.672	8,160,683	+0.23(+4.24%)
Jun 06, 2011	5.780	5.794	5.430	5.441	7,100,960	-0.33(-5.77%)
Jun 03, 2011	5.477	5.918	5.436	5.775	9,684,914	+0.35(+6.50%)
May 24, 2011	5.514	5.535	5.322	5.422	17,423,290	+0.07(+1.21%)
May 23, 2011	5.311	5.368	5.189	5.357	5,590,384	-0.10(-1.79%)
May 20, 2011	5.441	5.495	5.349	5.455	4,981,990	-0.01(-0.25%)
May 19, 2011	5.485	5.504	5.333	5.468	6,584,567	+0.05(+1.00%)
May 18, 2011	5.056	5.493	5.056	5.414	11,139,263	+0.43(+8.59%)
May 17, 2011	4.999	5.184	4.961	4.986	10,253,108	-0.06(-1.13%)
May 16, 2011	5.186	5.260	5.024	5.043	8,998,036	-0.18(-3.48%)
May 13, 2011	5.300	5.422	5.178	5.224	6,321,705	-0.06(-1.08%)
May 12, 2011	5.376	5.376	5.143	5.281	13,121,299	-0.14(-2.50%)
May 11, 2011	5.618	5.628	5.363	5.417	7,201,471	-0.24(-4.31%)
May 10, 2011	5.585	5.965	5.585	5.661	12,075,371	+0.01(+0.14%)
May 09, 2011	5.338	5.658	5.273	5.653	8,775,481	+0.28(+5.30%)
May 06, 2011	5.376	5.596	5.306	5.368	7,896,298	+0.12(+2.22%)
May 05, 2011	5.216	5.441	5.121	5.252	8,092,487	-0.05(-0.87%)
May 04, 2011	5.344	5.365	5.151	5.298	8,200,434	-0.05(-1.01%)
May 03, 2011	5.702	5.718	5.314	5.352	12,831,721	-0.39(-6.80%)

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.