Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	6.060	6.440	6.050	6.230	83,896	+0.13(+2.13%)
Aug 30, 2011	6.020	6.110	5.900	6.100	15,418	+0.00(+0.00%)
Aug 29, 2011	5.810	6.100	5.800	6.100	18,010	+0.24(+4.10%)
Aug 26, 2011	5.900	5.970	5.840	5.860	3,425	+0.02(+0.34%)
Aug 25, 2011	5.800	6.000	5.790	5.840	16,562	-0.03(-0.51%)
Aug 24, 2011	5.770	6.000	5.700	5.870	50,713	+0.14(+2.44%)
Aug 23, 2011	5.975	6.020	5.700	5.730	67,191	-0.21(-3.54%)
Aug 22, 2011	6.030	6.320	5.940	5.940	72,297	-0.05(-0.83%)
Aug 19, 2011	5.820	6.000	5.700	5.990	15,539	+0.16(+2.74%)
Aug 18, 2011	6.085	6.110	5.830	5.830	40,414	-0.23(-3.80%)
Aug 17, 2011	5.910	6.170	5.830	6.060	8,940	+0.14(+2.36%)
Aug 16, 2011	6.130	6.130	5.920	5.920	17,900	-0.28(-4.52%)
Aug 15, 2011	5.990	6.390	5.860	6.200	52,016	+0.21(+3.51%)
Aug 12, 2011	5.870	6.000	5.550	5.990	32,189	+0.12(+2.04%)
Aug 11, 2011	5.600	6.050	5.600	5.870	56,824	-0.06(-1.01%)
Aug 10, 2011	5.970	5.980	5.520	5.930	54,204	+0.07(+1.19%)
Aug 09, 2011	5.930	6.100	5.730	5.860	64,836	-0.05(-0.85%)
Aug 08, 2011	6.020	6.150	5.520	5.910	113,013	-0.27(-4.37%)
Aug 05, 2011	6.470	6.470	6.019	6.180	86,219	+0.27(+4.57%)
Aug 04, 2011	6.010	6.070	5.800	5.910	39,346	-0.18(-2.96%)
Aug 03, 2011	6.010	6.170	5.940	6.090	20,288	+0.06(+1.00%)
Aug 02, 2011	6.110	6.190	5.980	6.030	29,430	-0.15(-2.43%)
Aug 01, 2011	6.190	6.220	6.150	6.180	8,876	+0.03(+0.49%)
Jul 29, 2011	6.020	6.260	6.020	6.150	21,967	+0.00(+0.00%)
Jul 28, 2011	6.315	6.363	6.140	6.150	34,612	-0.14(-2.23%)
Jul 27, 2011	6.320	6.500	6.280	6.290	81,314	-0.10(-1.56%)
Jul 26, 2011	6.270	6.440	6.270	6.390	18,945	+0.08(+1.27%)
Jul 25, 2011	6.340	6.350	6.300	6.310	13,647	-0.04(-0.63%)
Jul 22, 2011	6.310	6.350	6.260	6.350	8,812	+0.05(+0.79%)
Jul 21, 2011	6.120	6.335	6.120	6.300	24,105	+0.15(+2.44%)
Jul 20, 2011	6.010	6.220	6.010	6.150	10,571	-0.01(-0.16%)
Jul 19, 2011	6.290	6.320	6.150	6.160	32,683	-0.13(-2.07%)
Jul 18, 2011	6.170	6.420	6.110	6.290	49,978	+0.08(+1.29%)
Jul 15, 2011	6.230	6.380	6.180	6.210	30,836	+0.01(+0.16%)
Jul 14, 2011	6.270	6.450	6.180	6.200	70,324	-0.07(-1.12%)
Jul 13, 2011	6.380	6.500	6.190	6.270	73,253	-0.11(-1.72%)
Jul 12, 2011	6.240	6.600	6.180	6.380	62,054	+0.14(+2.24%)
Jul 11, 2011	6.300	6.340	6.200	6.240	87,016	-0.05(-0.79%)
Jul 08, 2011	5.810	6.385	5.810	6.290	102,125	+0.39(+6.61%)
Jul 07, 2011	6.000	6.030	5.850	5.900	31,252	-0.07(-1.17%)
Jul 06, 2011	5.890	6.180	5.820	5.970	90,362	+0.16(+2.75%)
Jul 05, 2011	5.810	5.870	5.760	5.810	15,185	-0.02(-0.34%)
Jul 01, 2011	5.770	5.930	5.690	5.830	57,008	+0.08(+1.39%)
Jun 30, 2011	5.750	5.820	5.670	5.750	31,618	+0.01(+0.17%)
Jun 29, 2011	5.700	5.900	5.620	5.740	58,574	+0.02(+0.35%)
Jun 28, 2011	5.620	5.860	5.570	5.720	172,004	+0.12(+2.14%)
Jun 27, 2011	5.710	5.945	5.530	5.600	178,020	-0.26(-4.44%)
Jun 24, 2011	5.280	5.980	5.270	5.860	1,835,616	+0.57(+10.78%)
Jun 23, 2011	5.080	5.340	5.040	5.290	93,197	+0.14(+2.72%)
Jun 22, 2011	5.040	5.350	4.995	5.150	96,916	+0.08(+1.58%)
Jun 21, 2011	5.050	5.250	4.930	5.070	49,368	+0.06(+1.20%)
Jun 20, 2011	4.900	5.050	4.825	5.010	89,150	+0.08(+1.62%)
Jun 17, 2011	5.090	5.100	4.930	4.930	78,217	-0.11(-2.18%)
Jun 16, 2011	4.860	5.120	4.860	5.040	97,716	+0.18(+3.70%)
Jun 15, 2011	4.870	4.950	4.840	4.860	70,990	-0.06(-1.22%)
Jun 14, 2011	4.950	4.950	4.840	4.920	41,589	+0.03(+0.61%)
Jun 13, 2011	4.860	4.990	4.800	4.890	70,318	+0.03(+0.62%)
Jun 10, 2011	4.870	4.960	4.800	4.860	73,092	-0.03(-0.61%)
Jun 09, 2011	4.940	5.000	4.890	4.890	75,397	-0.04(-0.81%)
Jun 08, 2011	4.940	5.000	4.920	4.930	43,367	-0.03(-0.60%)
Jun 07, 2011	5.020	5.100	4.960	4.960	30,866	-0.02(-0.40%)
Jun 06, 2011	5.000	5.020	4.940	4.980	42,341	-0.02(-0.40%)

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.