Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	5.320	5.550	5.270	5.420	317,243	+0.01(+0.18%)
Jul 28, 2011	5.540	5.690	5.360	5.410	413,564	-0.20(-3.57%)
Jul 27, 2011	5.830	5.840	5.590	5.610	486,020	-0.24(-4.10%)
Jul 26, 2011	5.920	6.000	5.830	5.850	207,206	-0.09(-1.52%)
Jul 25, 2011	6.050	6.090	5.910	5.940	272,023	-0.22(-3.57%)
Jul 22, 2011	6.140	6.240	6.090	6.160	286,817	+0.01(+0.16%)
Jul 21, 2011	6.040	6.300	6.000	6.150	474,918	+0.16(+2.67%)
Jul 20, 2011	6.080	6.080	5.900	5.990	223,840	-0.08(-1.32%)
Jul 19, 2011	5.930	6.160	5.870	6.070	348,122	+0.20(+3.41%)
Jul 18, 2011	5.940	5.970	5.700	5.870	293,299	-0.11(-1.84%)
Jul 15, 2011	5.750	6.010	5.670	5.980	371,145	+0.26(+4.55%)
Jul 14, 2011	5.700	5.920	5.630	5.720	360,534	+0.07(+1.24%)
Jul 13, 2011	5.930	6.000	5.562	5.650	702,292	-0.24(-4.07%)
Jul 12, 2011	5.900	5.970	5.810	5.890	391,950	-0.05(-0.84%)
Jul 11, 2011	6.110	6.150	5.910	5.940	573,577	-0.32(-5.11%)
Jul 08, 2011	6.390	6.468	6.210	6.260	296,128	-0.26(-3.99%)
Jul 07, 2011	6.420	6.700	6.420	6.520	472,415	+0.13(+2.03%)
Jul 06, 2011	6.050	6.400	5.940	6.390	1,005,132	+0.33(+5.45%)
Jul 05, 2011	5.980	6.120	5.820	6.060	297,597	+0.10(+1.68%)
Jul 01, 2011	5.870	6.040	5.800	5.960	292,026	+0.07(+1.19%)
Jun 30, 2011	6.190	6.270	5.880	5.890	397,715	-0.25(-4.07%)
Jun 29, 2011	6.300	6.300	6.020	6.140	263,023	-0.15(-2.38%)
Jun 28, 2011	6.410	6.430	6.180	6.290	353,998	-0.06(-0.94%)
Jun 27, 2011	6.160	6.420	5.980	6.350	1,198,776	+0.33(+5.48%)
Jun 24, 2011	5.750	6.050	5.520	6.020	657,641	+0.26(+4.51%)
Jun 23, 2011	5.500	5.800	5.450	5.760	308,118	+0.15(+2.67%)
Jun 22, 2011	5.820	5.840	5.600	5.610	192,455	-0.25(-4.27%)
Jun 21, 2011	5.640	5.890	5.510	5.860	302,005	+0.27(+4.83%)
Jun 20, 2011	5.650	5.700	5.250	5.590	633,763	-0.03(-0.53%)
Jun 17, 2011	5.660	5.780	5.430	5.620	544,026	+0.02(+0.36%)
Jun 16, 2011	5.700	5.830	5.350	5.600	606,903	-0.10(-1.75%)
Jun 15, 2011	5.750	5.850	5.680	5.700	373,916	-0.12(-2.06%)
Jun 14, 2011	5.930	6.140	5.770	5.820	389,914	-0.03(-0.51%)
Jun 13, 2011	6.040	6.230	5.790	5.850	543,223	-0.14(-2.34%)
Jun 10, 2011	6.190	6.280	5.890	5.990	419,454	-0.29(-4.62%)
Jun 09, 2011	6.190	6.520	6.130	6.280	395,844	+0.15(+2.45%)
Jun 08, 2011	6.280	6.290	6.110	6.130	349,455	-0.21(-3.31%)
Jun 07, 2011	6.330	6.570	6.250	6.340	346,537	+0.10(+1.60%)
Jun 06, 2011	6.550	6.670	6.190	6.240	414,323	-0.30(-4.59%)
Jun 03, 2011	6.590	6.740	6.420	6.540	390,387	+0.29(+4.64%)
May 24, 2011	6.490	6.500	6.250	6.250	454,224	-0.18(-2.80%)
May 23, 2011	6.130	6.490	6.060	6.430	669,657	+0.25(+4.05%)
May 20, 2011	6.070	6.260	6.050	6.180	358,463	+0.10(+1.73%)
May 19, 2011	6.280	6.310	6.030	6.075	319,469	-0.13(-2.17%)
May 18, 2011	6.170	6.280	6.140	6.210	380,111	+0.08(+1.31%)
May 17, 2011	6.230	6.260	6.030	6.130	626,132	-0.16(-2.54%)
May 16, 2011	6.490	6.580	6.280	6.290	421,738	-0.26(-3.97%)
May 13, 2011	6.910	6.940	6.530	6.550	254,093	-0.34(-4.93%)
May 12, 2011	6.560	6.950	6.500	6.890	388,129	+0.27(+4.08%)
May 11, 2011	6.870	6.900	6.540	6.620	427,210	-0.29(-4.20%)
May 10, 2011	6.960	7.050	6.870	6.910	392,919	+0.00(+0.00%)
May 09, 2011	6.870	7.000	6.790	6.910	322,782	+0.07(+1.02%)
May 06, 2011	6.870	7.000	6.780	6.840	278,334	+0.11(+1.63%)
May 05, 2011	6.740	7.040	6.540	6.730	481,495	-0.11(-1.61%)
May 04, 2011	7.100	7.100	6.800	6.840	507,584	-0.24(-3.39%)
May 03, 2011	7.420	7.500	7.010	7.080	643,211	-0.43(-5.73%)

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.