Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	5.800	5.810	5.670	5.750	18,329	-0.07(-1.20%)
Jul 28, 2011	5.630	5.830	5.500	5.820	62,439	+0.21(+3.74%)
Jul 27, 2011	6.000	6.080	5.530	5.610	266,198	-0.33(-5.56%)
Jul 26, 2011	5.940	6.020	5.850	5.940	13,195	-0.01(-0.17%)
Jul 25, 2011	5.920	6.105	5.906	5.950	39,700	-0.02(-0.34%)
Jul 22, 2011	5.940	5.970	5.930	5.970	45,466	-0.07(-1.16%)
Jul 21, 2011	5.980	6.260	5.960	6.040	12,143	+0.00(+0.00%)
Jul 20, 2011	5.950	6.090	5.910	6.040	8,721	+0.04(+0.67%)
Jul 19, 2011	6.030	6.030	5.590	6.000	20,345	+0.43(+7.72%)
Jul 18, 2011	5.660	5.660	5.320	5.570	21,951	-0.08(-1.42%)
Jul 15, 2011	5.730	5.790	5.650	5.650	18,446	-0.10(-1.74%)
Jul 14, 2011	6.140	6.140	5.630	5.750	5,607	+0.08(+1.41%)
Jul 13, 2011	5.530	5.670	5.530	5.670	8,739	+0.14(+2.53%)
Jul 12, 2011	5.620	5.650	5.530	5.530	7,435	-0.09(-1.60%)
Jul 11, 2011	5.660	5.690	5.500	5.620	18,120	-0.03(-0.53%)
Jul 08, 2011	5.790	5.810	5.640	5.650	16,135	-0.19(-3.25%)
Jul 07, 2011	5.780	6.020	5.720	5.840	24,605	+0.11(+1.92%)
Jul 06, 2011	5.580	5.730	5.495	5.730	9,615	+0.17(+3.06%)
Jul 05, 2011	5.730	5.780	5.490	5.560	20,739	-0.22(-3.81%)
Jul 01, 2011	5.780	5.830	5.550	5.780	14,502	+0.04(+0.70%)
Jun 30, 2011	5.890	5.980	5.720	5.740	11,417	-0.12(-2.05%)
Jun 29, 2011	5.960	6.050	5.820	5.860	16,863	-0.14(-2.33%)
Jun 28, 2011	5.860	6.155	5.860	6.000	30,319	+0.09(+1.52%)
Jun 27, 2011	5.950	5.950	5.640	5.910	72,970	+0.05(+0.85%)
Jun 24, 2011	5.820	6.130	5.650	5.860	780,425	+0.16(+2.81%)
Jun 23, 2011	5.680	5.900	5.630	5.700	19,076	+0.07(+1.24%)
Jun 22, 2011	5.700	5.730	5.240	5.630	53,291	+0.33(+6.23%)
Jun 21, 2011	5.440	5.440	5.240	5.300	30,907	-0.10(-1.85%)
Jun 20, 2011	5.395	5.470	5.310	5.400	67,080	-0.49(-8.32%)
Jun 17, 2011	6.300	6.300	5.740	5.890	205,538	-0.41(-6.51%)
Jun 16, 2011	6.280	6.380	6.120	6.300	219,905	+0.10(+1.61%)
Jun 15, 2011	6.300	6.350	6.120	6.200	46,463	-0.10(-1.59%)
Jun 14, 2011	6.240	6.400	6.120	6.300	76,158	+0.02(+0.32%)
Jun 13, 2011	6.510	6.600	6.250	6.280	157,201	-0.16(-2.48%)
Jun 10, 2011	6.750	6.770	6.350	6.440	110,571	-0.26(-3.88%)
Jun 09, 2011	6.800	6.940	6.540	6.700	42,840	-0.05(-0.74%)
Jun 08, 2011	6.900	6.900	6.600	6.750	8,142	-0.09(-1.32%)
Jun 07, 2011	6.740	6.950	6.680	6.840	41,743	+0.15(+2.24%)
Jun 06, 2011	6.660	6.860	6.490	6.690	132,893	+0.12(+1.83%)
Jun 03, 2011	6.420	6.610	6.320	6.570	6,262	-0.23(-3.38%)
May 24, 2011	6.780	7.040	6.600	6.800	39,319	+0.00(+0.00%)
May 23, 2011	6.620	6.960	6.620	6.800	8,872	+0.28(+4.29%)
May 20, 2011	6.580	6.880	6.500	6.520	84,691	-0.02(-0.31%)
May 19, 2011	6.920	6.920	6.540	6.540	25,304	-0.34(-4.94%)
May 18, 2011	6.800	6.900	6.700	6.880	17,501	+0.08(+1.18%)
May 17, 2011	6.960	7.060	6.764	6.800	69,104	-0.12(-1.73%)
May 16, 2011	7.020	7.020	6.809	6.920	78,815	-0.03(-0.43%)
May 13, 2011	6.900	7.110	6.800	6.950	54,320	+0.00(+0.00%)
May 12, 2011	7.120	7.120	6.820	6.950	55,074	-0.17(-2.39%)
May 11, 2011	6.900	7.120	6.900	7.120	23,418	+0.26(+3.79%)
May 10, 2011	7.050	7.050	6.810	6.860	6,750	-0.14(-2.00%)
May 09, 2011	6.900	7.080	6.870	7.000	52,716	+0.10(+1.45%)
May 06, 2011	6.660	7.040	6.350	6.900	27,309	+0.14(+2.07%)
May 05, 2011	6.660	6.760	6.470	6.760	5,630	+0.20(+3.05%)
May 04, 2011	7.050	7.050	6.270	6.560	54,522	-0.39(-5.61%)
May 03, 2011	7.000	7.290	6.680	6.950	45,235	+0.02(+0.29%)

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.