Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	7.169	7.289	7.169	7.269	42,086	+0.22(+3.06%)
Jul 30, 2009	7.090	7.128	7.037	7.053	33,640	+0.02(+0.32%)
Jul 29, 2009	7.004	7.030	6.951	7.030	58,293	-0.04(-0.56%)
Jul 28, 2009	7.023	7.083	6.977	7.070	80,215	-0.07(-1.02%)
Jul 27, 2009	7.119	7.163	7.063	7.143	64,516	-0.01(-0.19%)
Jul 24, 2009	7.096	7.176	7.070	7.156	52,385	+0.03(+0.37%)
Jul 23, 2009	6.977	7.182	6.977	7.129	119,660	+0.06(+0.81%)
Jul 22, 2009	7.024	7.141	7.024	7.072	67,128	+0.02(+0.32%)
Jul 21, 2009	7.068	7.070	6.980	7.050	268,476	-0.02(-0.28%)
Jul 20, 2009	6.964	7.070	6.964	7.070	56,008	+0.16(+2.30%)
Jul 17, 2009	6.937	6.950	6.893	6.911	30,845	-0.08(-1.14%)
Jul 16, 2009	6.926	7.023	6.911	6.990	48,409	+0.04(+0.57%)
Jul 15, 2009	6.831	6.957	6.831	6.951	49,719	+0.27(+4.07%)
Jul 14, 2009	6.672	6.702	6.614	6.679	66,096	+0.06(+0.97%)
Jul 13, 2009	6.540	6.626	6.540	6.615	28,625	+0.12(+1.77%)
Jul 10, 2009	6.500	6.520	6.460	6.500	44,597	-0.01(-0.20%)
Jul 09, 2009	6.493	6.560	6.474	6.513	55,655	+0.03(+0.51%)
Jul 08, 2009	6.527	6.527	6.367	6.480	2,176,267	-0.03(-0.51%)
Jul 07, 2009	6.566	6.613	6.487	6.513	129,443	-0.13(-1.90%)
Jul 06, 2009	6.613	6.639	6.546	6.639	150,078	-0.09(-1.28%)
Jul 02, 2009	6.818	6.818	6.719	6.725	32,962	-0.10(-1.46%)
Jul 01, 2009	6.785	6.898	6.785	6.825	184,622	+0.14(+2.08%)
Jun 30, 2009	6.705	6.752	6.633	6.686	224,983	-0.02(-0.30%)
Jun 29, 2009	6.692	6.732	6.663	6.705	30,755	+0.07(+1.10%)
Jun 26, 2009	6.672	6.686	6.619	6.633	34,992	-0.01(-0.20%)
Jun 25, 2009	6.531	6.659	6.531	6.646	25,053	+0.15(+2.35%)
Jun 24, 2009	6.566	6.626	6.480	6.493	88,051	-0.02(-0.31%)
Jun 23, 2009	6.381	6.513	6.381	6.513	310,302	+0.11(+1.76%)
Jun 22, 2009	6.500	6.527	6.394	6.401	201,683	-0.21(-3.21%)
Jun 19, 2009	6.666	6.666	6.573	6.613	74,911	+0.09(+1.32%)
Jun 18, 2009	6.507	6.573	6.500	6.527	50,313	+0.01(+0.10%)
Jun 17, 2009	6.487	6.566	6.447	6.520	189,942	+0.02(+0.31%)
Jun 16, 2009	6.633	6.633	6.480	6.500	363,854	-0.11(-1.60%)
Jun 15, 2009	6.719	6.725	6.560	6.606	261,310	-0.27(-3.95%)
Jun 12, 2009	6.864	6.911	6.831	6.878	45,811	+0.05(+0.78%)
Jun 11, 2009	6.798	6.917	6.798	6.825	144,487	-0.03(-0.48%)
Jun 10, 2009	6.898	6.904	6.765	6.858	151,284	-0.01(-0.19%)
Jun 09, 2009	6.745	6.891	6.745	6.871	173,428	+0.11(+1.57%)
Jun 08, 2009	6.712	6.798	6.679	6.765	752,626	-0.04(-0.58%)
Jun 05, 2009	6.904	6.957	6.772	6.805	794,039	-0.09(-1.34%)
Jun 04, 2009	6.931	6.937	6.838	6.898	3,058,153	-0.01(-0.19%)
Jun 03, 2009	7.004	7.037	6.845	6.911	284,569	-0.18(-2.52%)
Jun 02, 2009	7.004	7.116	7.004	7.090	43,607	+0.08(+1.13%)
Jun 01, 2009	6.984	7.143	6.975	7.010	136,011	+0.07(+0.95%)
May 29, 2009	6.838	6.944	6.838	6.944	244,440	+0.09(+1.26%)
May 28, 2009	6.805	6.917	6.758	6.858	320,524	+0.10(+1.47%)
May 27, 2009	6.838	6.884	6.752	6.758	78,823	-0.09(-1.35%)
May 26, 2009	6.686	6.864	6.686	6.851	37,579	+0.06(+0.88%)
May 22, 2009	6.818	6.845	6.792	6.792	25,032	+0.04(+0.59%)
May 21, 2009	6.732	6.778	6.692	6.752	209,337	-0.02(-0.29%)
May 20, 2009	6.772	6.944	6.772	6.772	490,394	+0.11(+1.69%)
May 19, 2009	6.672	6.792	6.652	6.659	655,035	+0.02(+0.30%)
May 18, 2009	6.527	6.712	6.367	6.639	522,892	+0.27(+4.27%)
May 15, 2009	6.427	6.513	6.341	6.367	263,910	-0.11(-1.64%)
May 14, 2009	6.434	6.507	6.374	6.474	293,121	-0.02(-0.31%)
May 13, 2009	6.560	6.619	6.460	6.493	260,910	-0.19(-2.87%)
May 12, 2009	6.666	6.719	6.553	6.686	249,044	+0.02(+0.30%)
May 11, 2009	6.672	6.765	6.599	6.666	113,769	-0.27(-3.82%)
May 08, 2009	6.758	6.957	6.725	6.931	214,457	+0.32(+4.91%)
May 07, 2009	6.686	6.772	6.520	6.606	267,397	+0.12(+1.84%)
May 06, 2009	6.407	6.560	6.301	6.487	640,913	+0.28(+4.48%)
May 05, 2009	6.308	6.314	6.189	6.208	1,503,615	-0.21(-3.30%)
May 04, 2009	6.162	6.421	6.162	6.421	2,591,141	+0.36(+6.02%)

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.