Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	7.567	7.605	7.262	7.390	3,562,101	-0.10(-1.36%)
May 30, 2012	7.730	7.747	7.492	7.492	4,787,008	-0.26(-3.30%)
May 29, 2012	7.794	7.913	7.672	7.747	2,886,728	+0.03(+0.41%)
May 25, 2012	7.994	8.044	7.698	7.715	9,863,487	-0.18(-2.25%)
May 24, 2012	8.102	8.105	7.535	7.893	9,145,631	-0.08(-1.06%)
May 23, 2012	8.456	8.526	7.974	7.977	12,583,869	-0.53(-6.25%)
May 22, 2012	9.101	9.104	8.383	8.508	22,459,340	-0.60(-6.57%)
May 21, 2012	8.837	9.211	8.723	9.107	4,149,870	+0.26(+2.89%)
May 18, 2012	8.828	9.008	8.828	8.851	4,191,879	-0.01(-0.10%)
May 17, 2012	8.848	8.921	8.837	8.860	5,932,692	+0.04(+0.49%)
May 16, 2012	8.857	8.883	8.816	8.816	4,239,278	-0.01(-0.16%)
May 15, 2012	8.816	8.854	8.813	8.831	5,155,150	+0.01(+0.16%)
May 14, 2012	8.790	8.825	8.790	8.816	3,819,657	+0.01(+0.10%)
May 11, 2012	8.793	8.921	8.793	8.808	2,847,167	-0.02(-0.20%)
May 10, 2012	8.822	8.845	8.795	8.825	4,096,622	+0.00(+0.03%)
May 09, 2012	8.761	8.822	8.744	8.822	3,824,590	+0.02(+0.20%)
May 08, 2012	8.790	8.822	8.781	8.805	7,278,726	-0.01(-0.13%)
May 07, 2012	8.773	8.865	8.767	8.816	6,661,451	+0.09(+1.00%)
May 04, 2012	8.674	8.750	8.674	8.729	5,511,953	+0.00(+0.03%)
May 03, 2012	8.744	8.755	8.715	8.726	16,362,657	-0.02(-0.20%)
May 02, 2012	8.764	8.787	8.732	8.744	5,850,269	-0.02(-0.20%)
May 01, 2012	8.779	8.825	8.758	8.761	4,069,870	-0.06(-0.66%)
Apr 30, 2012	8.837	8.851	8.761	8.819	3,076,760	-0.01(-0.07%)
Apr 27, 2012	8.773	8.863	8.750	8.825	6,150,574	+0.05(+0.53%)
Apr 26, 2012	8.744	8.779	8.741	8.779	11,455,087	+0.02(+0.20%)
Apr 25, 2012	8.773	8.773	8.729	8.761	18,776,936	-0.01(-0.13%)
Apr 24, 2012	8.744	8.776	8.726	8.773	14,594,304	+0.04(+0.50%)
Apr 23, 2012	8.720	8.764	8.712	8.729	12,211,816	-0.01(-0.10%)
Apr 20, 2012	8.781	8.784	8.728	8.738	8,899,648	-0.02(-0.27%)
Apr 19, 2012	8.732	8.787	8.700	8.761	89,634,184	+0.67(+8.22%)
Apr 18, 2012	8.000	8.141	7.948	8.096	1,951,606	+0.00(+0.04%)
Apr 17, 2012	8.110	8.230	8.061	8.093	1,999,508	+0.07(+0.87%)
Apr 16, 2012	8.186	8.270	7.954	8.023	4,642,434	-0.15(-1.78%)
Apr 13, 2012	8.232	8.317	8.166	8.169	7,026,816	-0.08(-0.92%)
Apr 12, 2012	8.238	8.337	8.137	8.244	5,480,278	+0.05(+0.60%)
Apr 11, 2012	8.337	8.346	8.145	8.195	3,015,388	-0.08(-0.95%)
Apr 10, 2012	8.331	8.381	8.235	8.273	4,970,681	-0.05(-0.59%)
Apr 09, 2012	8.093	8.410	8.093	8.322	2,807,544	-0.01(-0.17%)
Apr 05, 2012	8.337	8.407	8.238	8.337	3,925,145	-0.03(-0.42%)
Apr 04, 2012	8.221	8.398	8.212	8.372	5,337,347	+0.01(+0.07%)
Apr 03, 2012	8.325	8.424	8.225	8.366	15,136,646	+0.46(+5.88%)
Apr 02, 2012	7.736	7.988	7.634	7.901	4,260,305	+0.13(+1.68%)
Mar 30, 2012	7.794	7.852	7.567	7.771	3,231,079	+0.07(+0.94%)
Mar 29, 2012	7.718	7.753	7.559	7.698	2,567,676	-0.05(-0.60%)
Mar 28, 2012	7.585	7.788	7.506	7.744	3,846,223	+0.14(+1.83%)
Mar 27, 2012	7.884	7.895	7.602	7.605	3,786,283	-0.26(-3.36%)
Mar 26, 2012	7.846	7.977	7.843	7.869	2,897,503	+0.09(+1.20%)
Mar 23, 2012	7.556	7.803	7.541	7.776	2,760,740	+0.21(+2.72%)
Mar 22, 2012	7.553	7.605	7.439	7.570	4,414,342	-0.09(-1.14%)
Mar 21, 2012	7.742	7.765	7.597	7.657	3,965,495	-0.06(-0.72%)
Mar 20, 2012	7.779	7.840	7.657	7.712	3,192,634	-0.16(-1.99%)
Mar 19, 2012	7.858	7.956	7.858	7.869	3,032,197	+0.01(+0.07%)
Mar 16, 2012	7.834	7.913	7.771	7.864	9,418,137	+0.08(+1.01%)
Mar 15, 2012	7.895	7.918	7.672	7.785	3,220,745	-0.08(-1.07%)
Mar 14, 2012	8.003	8.003	7.785	7.869	6,619,302	+0.09(+1.16%)
Mar 13, 2012	7.843	7.843	7.625	7.779	4,417,888	-0.01(-0.11%)
Mar 12, 2012	7.965	7.988	7.698	7.788	4,010,946	-0.22(-2.76%)
Mar 09, 2012	7.590	8.105	7.529	8.009	8,306,471	+0.45(+6.00%)
Mar 08, 2012	7.518	7.585	7.381	7.556	5,994,406	+0.10(+1.29%)
Mar 07, 2012	7.442	7.541	7.407	7.460	7,173,944	-0.03(-0.47%)
Mar 06, 2012	7.631	7.727	7.403	7.495	5,729,999	-0.26(-3.37%)
Mar 05, 2012	7.872	7.884	7.715	7.756	5,349,936	-0.14(-1.77%)
Mar 02, 2012	8.047	8.116	7.866	7.895	6,072,701	-0.17(-2.05%)
Mar 01, 2012	7.997	8.110	7.785	8.061	8,857,368	+0.16(+1.98%)
Feb 29, 2012	8.099	8.218	7.875	7.904	7,566,321	-0.14(-1.77%)
Feb 28, 2012	8.494	8.540	7.994	8.047	8,413,081	-0.52(-6.10%)
Feb 27, 2012	8.558	8.598	8.474	8.569	5,177,003	-0.08(-0.87%)
Feb 24, 2012	8.630	8.671	8.529	8.645	5,203,648	-0.00(-0.03%)
Feb 23, 2012	8.584	8.688	8.424	8.648	12,147,786	+0.09(+1.05%)
Feb 22, 2012	8.659	8.747	8.549	8.558	6,681,841	+0.01(+0.10%)
Feb 21, 2012	8.468	8.604	8.459	8.549	7,552,658	+0.12(+1.38%)
Feb 17, 2012	8.511	8.555	8.198	8.433	11,971,049	-0.05(-0.58%)
Feb 16, 2012	8.026	8.741	7.933	8.482	23,658,810	+0.46(+5.80%)
Feb 15, 2012	8.113	8.180	7.959	8.017	5,602,060	-0.01(-0.07%)
Feb 14, 2012	8.076	8.119	7.890	8.023	11,227,167	+0.19(+2.45%)
Feb 13, 2012	7.991	8.102	7.596	7.832	10,392,985	-0.04(-0.52%)
Feb 10, 2012	8.055	8.108	7.834	7.872	4,167,262	-0.30(-3.63%)
Feb 09, 2012	8.134	8.206	7.887	8.169	5,039,682	+0.09(+1.08%)
Feb 08, 2012	8.015	8.119	7.846	8.081	7,099,920	+0.07(+0.83%)
Feb 07, 2012	8.041	8.093	7.878	8.015	4,699,541	+0.01(+0.11%)
Feb 06, 2012	7.805	8.023	7.730	8.006	4,015,541	+0.22(+2.87%)
Feb 03, 2012	7.823	7.866	7.739	7.782	5,629,283	+0.09(+1.17%)
Feb 02, 2012	7.448	7.721	7.422	7.692	4,584,032	+0.26(+3.52%)
Feb 01, 2012	7.309	7.495	7.309	7.431	4,463,308	+0.19(+2.57%)
Jan 31, 2012	7.294	7.341	7.140	7.245	3,443,432	+0.03(+0.36%)
Jan 30, 2012	7.155	7.253	7.094	7.219	2,855,013	-0.01(-0.08%)
Jan 27, 2012	7.012	7.297	6.995	7.224	5,382,219	+0.21(+3.02%)
Jan 26, 2012	7.323	7.390	6.954	7.012	7,281,163	-0.27(-3.67%)
Jan 25, 2012	7.120	7.304	7.017	7.280	3,723,151	+0.14(+1.95%)
Jan 24, 2012	7.004	7.149	6.948	7.140	3,082,375	+0.08(+1.11%)
Jan 23, 2012	7.047	7.201	6.963	7.062	4,059,691	+0.03(+0.41%)
Jan 20, 2012	6.911	7.056	6.850	7.033	3,756,522	+0.11(+1.64%)
Jan 19, 2012	7.030	7.073	6.835	6.919	4,961,913	-0.05(-0.71%)
Jan 18, 2012	6.838	6.992	6.826	6.969	6,412,498	+0.15(+2.13%)
Jan 17, 2012	6.847	6.856	6.696	6.824	8,184,800	+0.13(+1.91%)
Jan 13, 2012	6.481	7.065	6.420	6.696	17,893,248	+0.23(+3.60%)
Jan 12, 2012	6.356	6.478	6.330	6.463	13,599,754	+0.06(+0.91%)
Jan 11, 2012	6.080	6.420	5.999	6.405	11,797,186	+0.29(+4.80%)
Jan 10, 2012	6.118	6.144	6.036	6.112	11,430,380	+0.13(+2.14%)
Jan 09, 2012	6.083	6.112	5.935	5.984	14,923,821	-0.11(-1.81%)
Jan 06, 2012	5.961	6.100	5.879	6.094	10,326,952	+0.15(+2.44%)
Jan 05, 2012	5.644	5.949	5.601	5.949	12,884,772	+0.15(+2.61%)
Jan 04, 2012	5.737	5.874	5.714	5.798	8,940,187	+0.36(+6.57%)
Dec 30, 2011	5.397	5.470	5.397	5.441	2,451,575	+0.03(+0.48%)
Dec 29, 2011	5.319	5.438	5.240	5.415	3,330,151	+0.13(+2.47%)
Dec 28, 2011	5.493	5.592	5.272	5.284	4,812,262	-0.23(-4.16%)
Dec 27, 2011	5.464	5.545	5.330	5.513	2,771,667	+0.01(+0.26%)
Dec 23, 2011	5.458	5.499	5.339	5.499	2,386,860	+0.08(+1.45%)
Dec 21, 2011	5.299	5.441	5.190	5.421	5,356,924	+0.10(+1.80%)
Dec 20, 2011	5.185	5.371	5.185	5.325	9,711,757	+0.23(+4.56%)
Dec 19, 2011	5.409	5.426	5.066	5.092	7,698,767	-0.28(-5.19%)
Dec 16, 2011	5.284	5.429	5.246	5.371	7,937,537	+0.15(+2.84%)
Dec 15, 2011	5.360	5.389	5.147	5.223	8,488,220	-0.07(-1.37%)
Dec 14, 2011	5.165	5.328	5.075	5.296	10,692,502	+0.06(+1.05%)
Dec 13, 2011	5.505	5.525	5.156	5.240	9,955,157	-0.20(-3.63%)
Dec 12, 2011	5.426	5.455	5.284	5.438	14,094,704	-0.08(-1.53%)
Dec 09, 2011	5.342	5.530	5.299	5.522	8,988,877	+0.20(+3.77%)
Dec 08, 2011	5.490	5.516	5.240	5.322	9,417,528	-0.24(-4.28%)
Dec 07, 2011	5.508	5.606	5.409	5.560	9,711,406	+0.04(+0.79%)
Dec 06, 2011	5.493	5.551	5.429	5.516	8,544,901	+0.02(+0.32%)
Dec 05, 2011	5.531	5.583	5.441	5.499	8,117,204	+0.10(+1.77%)
Dec 02, 2011	5.328	5.502	5.258	5.403	8,739,212	+0.16(+2.99%)
Dec 01, 2011	5.252	5.345	5.179	5.246	7,274,454	-0.04(-0.77%)
Nov 30, 2011	5.371	5.409	5.156	5.287	8,499,384	+0.10(+1.90%)
Nov 29, 2011	5.098	5.223	4.991	5.188	8,230,995	+0.09(+1.71%)
Nov 28, 2011	5.136	5.229	5.037	5.101	6,656,267	+0.16(+3.29%)
Nov 25, 2011	4.927	5.069	4.898	4.938	3,768,932	-0.02(-0.47%)
Nov 23, 2011	4.909	5.014	4.828	4.962	12,912,161	-0.02(-0.41%)
Nov 22, 2011	5.162	5.206	4.953	4.982	15,198,018	-0.17(-3.38%)
Nov 21, 2011	5.072	5.329	5.044	5.156	13,070,831	-0.06(-1.11%)
Nov 18, 2011	5.127	5.264	5.054	5.214	18,083,250	+0.12(+2.40%)
Nov 17, 2011	5.476	5.499	4.996	5.092	25,218,070	-0.25(-4.62%)
Nov 16, 2011	5.894	5.920	5.304	5.339	46,815,828	-1.04(-16.26%)
Nov 15, 2011	6.321	6.519	6.321	6.376	11,162,324	-0.12(-1.79%)
Nov 14, 2011	6.609	6.699	6.391	6.492	8,570,492	-0.13(-1.93%)
Nov 11, 2011	6.835	6.996	6.536	6.620	12,728,763	-0.08(-1.26%)
Nov 10, 2011	7.085	7.129	6.490	6.704	17,316,834	-0.20(-2.90%)
Nov 09, 2011	7.192	7.216	6.832	6.905	11,493,880	-0.58(-7.69%)
Nov 08, 2011	7.561	7.561	7.367	7.480	7,365,135	-0.05(-0.69%)
Nov 07, 2011	7.643	7.855	7.355	7.532	8,323,835	-0.16(-2.11%)
Nov 04, 2011	7.605	7.904	7.582	7.695	6,986,428	+0.06(+0.76%)
Nov 03, 2011	7.367	7.756	7.256	7.637	13,638,190	+0.24(+3.22%)
Nov 02, 2011	7.259	7.454	7.181	7.399	7,780,774	+0.33(+4.64%)
Nov 01, 2011	6.722	7.245	6.696	7.070	10,624,103	-0.12(-1.70%)
Oct 31, 2011	7.390	7.390	7.105	7.192	4,918,986	-0.29(-3.84%)
Oct 28, 2011	7.346	7.579	7.262	7.480	5,077,739	+0.08(+1.14%)
Oct 27, 2011	7.396	7.524	7.245	7.396	7,172,064	+0.31(+4.39%)
Oct 26, 2011	6.931	7.146	6.734	7.085	8,290,884	+0.35(+5.13%)
Oct 25, 2011	7.248	7.248	6.725	6.739	14,959,503	-0.69(-9.30%)
Oct 24, 2011	7.739	7.843	7.352	7.431	9,747,885	-0.22(-2.92%)
Oct 21, 2011	7.945	7.945	7.407	7.654	6,293,134	+0.02(+0.30%)
Oct 20, 2011	7.570	7.753	7.251	7.631	6,638,132	+0.08(+1.04%)
Oct 19, 2011	7.948	8.119	7.442	7.553	11,635,180	-0.43(-5.35%)
Oct 18, 2011	7.756	8.073	7.541	7.980	11,878,374	+0.24(+3.15%)
Oct 17, 2011	7.750	7.907	7.657	7.736	9,626,476	-0.11(-1.41%)
Oct 14, 2011	7.509	7.875	7.492	7.846	11,610,831	+0.44(+6.00%)
Oct 13, 2011	7.126	7.509	7.012	7.402	6,097,735	+0.19(+2.66%)
Oct 12, 2011	7.439	7.480	7.181	7.210	8,164,713	-0.13(-1.74%)
Oct 11, 2011	6.980	7.381	6.917	7.338	9,417,669	+0.30(+4.29%)
Oct 10, 2011	6.760	7.085	6.760	7.036	6,596,155	+0.47(+7.12%)
Oct 07, 2011	6.815	6.826	6.448	6.568	8,766,858	-0.10(-1.52%)
Oct 06, 2011	6.533	6.681	6.484	6.670	10,737,381	+0.44(+7.04%)
Oct 05, 2011	5.970	6.353	5.743	6.231	12,106,979	+0.29(+4.84%)
Oct 04, 2011	5.598	5.972	5.345	5.943	17,127,916	+0.22(+3.91%)
Oct 03, 2011	5.981	6.077	5.714	5.720	13,982,896	-0.42(-6.86%)
Sep 30, 2011	6.150	6.301	5.996	6.141	8,926,228	-0.14(-2.17%)
Sep 29, 2011	6.792	6.853	5.816	6.277	17,366,144	-0.35(-5.26%)
Sep 28, 2011	7.033	7.076	6.617	6.626	5,059,404	-0.38(-5.47%)
Sep 27, 2011	7.082	7.320	6.925	7.009	7,831,423	+0.08(+1.17%)
Sep 26, 2011	6.641	6.963	6.475	6.928	9,806,184	+0.37(+5.58%)
Sep 23, 2011	6.527	6.742	6.359	6.562	9,912,364	-0.00(-0.04%)
Sep 22, 2011	6.649	6.867	6.333	6.565	15,611,364	-0.38(-5.44%)
Sep 21, 2011	7.349	7.515	6.911	6.943	8,196,253	-0.43(-5.83%)
Sep 20, 2011	7.669	7.869	7.329	7.373	5,367,668	-0.24(-3.09%)
Sep 19, 2011	7.515	7.742	7.282	7.608	7,536,199	-0.11(-1.39%)
Sep 16, 2011	7.567	7.736	7.428	7.715	10,487,729	+0.18(+2.43%)
Sep 15, 2011	7.436	7.794	7.338	7.532	7,554,778	+0.24(+3.31%)
Sep 14, 2011	7.602	7.606	7.114	7.291	15,009,195	-0.21(-2.86%)
Sep 13, 2011	8.052	8.137	7.375	7.506	14,539,345	-0.54(-6.75%)
Sep 12, 2011	7.852	8.131	7.785	8.049	5,968,112	+0.02(+0.22%)
Sep 09, 2011	8.244	8.328	7.916	8.032	6,879,856	-0.36(-4.26%)
Sep 08, 2011	8.304	8.601	8.244	8.389	8,523,599	+0.03(+0.38%)
Sep 07, 2011	8.061	8.415	8.061	8.357	7,804,489	+0.42(+5.31%)
Sep 06, 2011	7.361	7.971	7.358	7.936	8,345,867	+0.28(+3.72%)
Sep 02, 2011	7.622	7.913	7.439	7.651	5,971,634	-0.24(-3.05%)
Sep 01, 2011	8.253	8.315	7.849	7.893	9,368,225	-0.38(-4.57%)
Aug 31, 2011	8.407	8.424	8.116	8.270	7,497,093	-0.01(-0.07%)
Aug 30, 2011	8.128	8.381	8.033	8.276	9,918,360	+0.10(+1.28%)
Aug 29, 2011	8.015	8.331	7.954	8.171	9,456,060	+0.30(+3.80%)
Aug 26, 2011	7.361	7.925	7.300	7.872	9,709,137	+0.43(+5.78%)
Aug 25, 2011	7.553	7.625	7.230	7.442	7,451,253	+0.02(+0.27%)
Aug 24, 2011	7.210	7.495	7.073	7.422	6,957,040	+0.20(+2.73%)
Aug 23, 2011	6.734	7.230	6.626	7.224	10,502,312	+0.53(+7.94%)
Aug 22, 2011	7.259	7.306	6.664	6.693	15,188,142	-0.41(-5.81%)
Aug 19, 2011	6.934	7.521	6.919	7.105	11,729,765	+0.04(+0.58%)
Aug 18, 2011	7.120	7.251	6.754	7.065	13,070,153	-0.31(-4.14%)
Aug 17, 2011	7.341	7.544	7.242	7.370	6,497,431	+0.12(+1.68%)
Aug 16, 2011	7.405	7.477	7.108	7.248	6,679,979	-0.29(-3.85%)
Aug 15, 2011	7.538	7.762	7.448	7.538	9,895,933	+0.12(+1.65%)
Aug 12, 2011	7.570	7.657	7.344	7.416	7,519,359	+0.01(+0.12%)
Aug 11, 2011	6.626	7.544	6.626	7.407	14,505,116	+0.85(+12.93%)
Aug 10, 2011	6.248	7.024	6.182	6.559	11,133,776	+0.04(+0.67%)
Aug 09, 2011	6.315	6.519	5.850	6.516	14,641,070	+0.67(+11.37%)
Aug 08, 2011	6.315	6.399	5.577	5.850	14,490,055	-0.82(-12.24%)
Aug 05, 2011	6.972	7.015	6.370	6.667	16,720,427	-0.18(-2.63%)
Aug 04, 2011	7.681	7.681	6.844	6.847	15,903,169	-0.60(-8.00%)
Aug 03, 2011	7.622	7.681	7.097	7.442	8,919,167	-0.16(-2.10%)
Aug 02, 2011	7.919	8.151	7.590	7.602	7,291,508	-0.39(-4.87%)
Aug 01, 2011	8.230	8.238	7.744	7.991	5,634,987	+0.19(+2.46%)
Jul 29, 2011	7.428	7.843	7.274	7.800	4,884,826	+0.26(+3.43%)
Jul 28, 2011	7.675	7.773	7.541	7.541	2,609,209	-0.10(-1.29%)
Jul 27, 2011	7.901	7.968	7.585	7.640	4,904,438	-0.34(-4.29%)
Jul 26, 2011	7.959	8.122	7.901	7.983	3,774,344	+0.00(+0.00%)
Jul 25, 2011	7.869	8.137	7.869	7.983	7,726,789	+0.04(+0.48%)
Jul 22, 2011	7.907	7.980	7.907	7.945	3,269,749	+0.04(+0.55%)
Jul 21, 2011	7.788	7.956	7.765	7.901	9,507,408	+0.18(+2.33%)
Jul 20, 2011	7.733	7.843	7.622	7.721	3,540,266	+0.04(+0.49%)
Jul 19, 2011	7.564	7.797	7.556	7.683	6,257,910	+0.24(+3.16%)
Jul 18, 2011	7.620	7.637	7.396	7.448	4,316,097	-0.17(-2.29%)
Jul 15, 2011	7.463	7.675	7.463	7.622	5,677,863	+0.21(+2.78%)
Jul 14, 2011	7.617	7.683	7.262	7.416	5,615,588	-0.13(-1.69%)
Jul 13, 2011	7.515	7.698	7.436	7.544	5,851,123	+0.11(+1.45%)
Jul 12, 2011	7.387	7.608	7.335	7.436	3,705,432	-0.03(-0.35%)
Jul 11, 2011	7.582	7.683	7.326	7.463	6,025,037	-0.28(-3.64%)
Jul 08, 2011	7.518	7.788	7.422	7.744	5,561,466	+0.05(+0.64%)
Jul 07, 2011	7.532	7.855	7.503	7.695	8,538,006	+0.30(+4.09%)
Jul 06, 2011	7.341	7.448	7.260	7.393	5,114,901	+0.01(+0.12%)
Jul 05, 2011	7.338	7.512	7.285	7.384	5,098,177	+0.10(+1.36%)
Jul 01, 2011	7.149	7.326	6.998	7.285	5,595,350	+0.13(+1.87%)
Jun 30, 2011	7.091	7.271	7.085	7.152	5,967,596	+0.15(+2.07%)
Jun 29, 2011	6.975	7.192	6.774	7.007	6,627,877	+0.08(+1.22%)
Jun 28, 2011	6.681	7.009	6.664	6.922	6,931,115	+0.27(+4.02%)
Jun 27, 2011	6.591	6.744	6.536	6.655	7,032,286	+0.03(+0.53%)
Jun 24, 2011	7.146	7.158	6.426	6.620	41,082,584	-0.45(-6.33%)
Jun 23, 2011	6.844	7.091	6.626	7.068	9,054,563	+0.06(+0.79%)
Jun 22, 2011	6.832	7.230	6.832	7.012	16,358,041	+0.24(+3.61%)
Jun 21, 2011	6.629	6.896	6.626	6.768	9,291,375	+0.21(+3.23%)
Jun 20, 2011	6.449	6.559	6.437	6.556	5,944,111	+0.06(+0.89%)
Jun 17, 2011	6.614	6.693	6.356	6.498	12,434,696	-0.06(-0.93%)
Jun 16, 2011	6.475	6.609	6.385	6.559	12,394,408	+0.08(+1.16%)
Jun 15, 2011	6.475	6.786	6.414	6.484	13,716,096	-0.12(-1.85%)
Jun 14, 2011	6.391	6.713	6.376	6.606	15,048,914	+0.37(+5.96%)
Jun 13, 2011	6.097	6.388	6.042	6.234	14,019,558	+0.15(+2.53%)
Jun 10, 2011	6.010	6.109	5.903	6.080	8,197,857	-0.03(-0.48%)
Jun 09, 2011	6.031	6.225	6.007	6.109	6,183,928	+0.10(+1.69%)
Jun 08, 2011	6.083	6.144	5.958	6.007	5,940,108	-0.07(-1.15%)
Jun 07, 2011	5.882	6.138	5.877	6.077	7,616,433	+0.25(+4.24%)
Jun 06, 2011	6.193	6.208	5.818	5.830	6,627,385	-0.36(-5.77%)

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.

Cvr Energy Inc (NY: CVI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Cvr Energy Inc (NY: CVI )

Historical Prices

Sections

Services