Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	7.214	7.439	7.174	7.186	818,506	+0.01(+0.08%)
Jul 30, 2009	8.533	8.752	6.961	7.180	3,204,969	-0.90(-11.12%)
Jul 29, 2009	8.032	8.159	7.860	8.078	854,400	+0.03(+0.43%)
Jul 28, 2009	8.182	8.182	7.888	8.044	525,083	-0.13(-1.62%)
Jul 27, 2009	8.320	8.337	8.124	8.176	250,148	-0.03(-0.42%)
Jul 24, 2009	8.078	8.303	8.015	8.210	3,030	+0.01(+0.14%)
Jul 23, 2009	8.032	8.354	7.986	8.199	383,060	+0.22(+2.82%)
Jul 22, 2009	7.911	8.193	7.832	7.974	315,233	-0.06(-0.79%)
Jul 21, 2009	8.291	8.406	7.665	8.038	583,327	-0.25(-2.99%)
Jul 20, 2009	8.176	8.406	8.078	8.285	505,869	+0.23(+2.86%)
Jul 17, 2009	7.819	8.101	7.629	8.055	500,100	+0.24(+3.10%)
Jul 16, 2009	7.543	7.854	7.450	7.813	520,955	+0.28(+3.75%)
Jul 15, 2009	7.433	7.571	7.295	7.531	536,192	+0.24(+3.24%)
Jul 14, 2009	7.001	7.399	6.961	7.295	438,770	+0.31(+4.37%)
Jul 13, 2009	6.961	6.996	6.840	6.990	312,777	+0.23(+3.41%)
Jul 10, 2009	6.817	6.834	6.564	6.760	326,088	-0.06(-0.93%)
Jul 09, 2009	6.880	6.964	6.708	6.823	403,676	-0.03(-0.42%)
Jul 08, 2009	7.180	7.180	6.760	6.852	583,548	-0.24(-3.41%)
Jul 07, 2009	7.145	7.197	6.996	7.093	490,844	-0.03(-0.40%)
Jul 06, 2009	7.284	7.284	6.765	7.122	389,587	-0.08(-1.12%)
Jul 02, 2009	7.272	7.485	7.157	7.203	358,529	-0.18(-2.42%)
Jul 01, 2009	7.209	7.450	7.088	7.381	699,747	+0.22(+3.05%)
Jun 30, 2009	7.024	7.324	7.024	7.163	839,019	+0.10(+1.39%)
Jun 29, 2009	7.036	7.082	6.794	7.065	973,324	+0.02(+0.25%)
Jun 26, 2009	6.690	7.151	6.639	7.047	4,864,880	+0.37(+5.52%)
Jun 25, 2009	6.679	6.794	6.639	6.679	484,444	+0.05(+0.69%)
Jun 24, 2009	6.731	6.857	6.570	6.633	418,901	-0.02(-0.35%)
Jun 23, 2009	6.495	6.685	6.276	6.656	884,982	+0.07(+1.05%)
Jun 22, 2009	7.111	7.220	6.506	6.587	1,388,132	-0.75(-10.20%)
Jun 19, 2009	6.765	7.341	6.765	7.335	1,199,281	+0.64(+9.54%)
Jun 18, 2009	6.598	6.748	6.449	6.696	325,216	+0.07(+1.13%)
Jun 17, 2009	6.621	6.719	6.391	6.621	280,469	+0.03(+0.44%)
Jun 16, 2009	6.621	6.719	6.483	6.593	396,124	-0.03(-0.43%)
Jun 15, 2009	6.783	6.829	6.420	6.621	395,124	-0.24(-3.52%)
Jun 12, 2009	6.765	6.915	6.719	6.863	237,776	+0.10(+1.45%)
Jun 11, 2009	6.996	7.019	6.754	6.765	512,954	-0.25(-3.61%)
Jun 10, 2009	7.053	7.134	6.696	7.019	496,685	+0.13(+1.84%)
Jun 09, 2009	6.829	7.197	6.754	6.892	720,569	+0.07(+1.01%)
Jun 08, 2009	6.713	6.857	6.702	6.823	498,342	+0.16(+2.42%)
Jun 05, 2009	6.765	6.800	6.523	6.662	335,216	+0.02(+0.35%)
Jun 04, 2009	6.454	6.673	6.454	6.639	423,397	+0.16(+2.40%)
Jun 03, 2009	7.191	7.191	6.328	6.483	999,222	-0.59(-8.36%)
Jun 02, 2009	7.024	7.082	6.771	7.075	702,670	+0.17(+2.48%)
Jun 01, 2009	6.996	7.053	6.823	6.903	709,353	+0.07(+1.01%)
May 29, 2009	6.690	6.863	6.616	6.834	937,652	+0.25(+3.76%)
May 28, 2009	6.616	6.618	6.374	6.587	343,457	+0.02(+0.26%)
May 27, 2009	6.737	6.811	6.570	6.570	383,265	-0.16(-2.31%)
May 26, 2009	6.477	6.886	6.460	6.725	374,742	+0.14(+2.19%)
May 22, 2009	6.840	6.932	6.495	6.581	516,469	-0.18(-2.64%)
May 21, 2009	6.852	6.892	6.495	6.760	402,384	-0.13(-1.92%)
May 20, 2009	6.950	6.950	6.823	6.892	507,069	+0.04(+0.59%)
May 19, 2009	6.834	6.944	6.656	6.852	486,103	+0.06(+0.93%)
May 18, 2009	6.616	6.806	6.512	6.788	458,969	+0.33(+5.08%)
May 15, 2009	6.333	6.529	6.213	6.460	608,806	+0.21(+3.31%)
May 14, 2009	6.046	6.408	6.046	6.253	629,919	+0.13(+2.16%)
May 13, 2009	6.673	6.673	5.936	6.120	792,277	-0.57(-8.47%)
May 12, 2009	6.441	6.801	6.441	6.687	550,970	+0.37(+5.79%)
May 11, 2009	6.727	6.727	6.264	6.321	1,027,149	-0.38(-5.63%)
May 08, 2009	6.550	6.807	6.430	6.698	444,811	+0.15(+2.36%)
May 07, 2009	7.127	7.230	6.430	6.544	837,754	-0.60(-8.40%)
May 06, 2009	7.379	7.396	7.133	7.144	447,824	-0.09(-1.26%)
May 05, 2009	7.310	7.470	7.144	7.236	804,197	+0.25(+3.52%)
May 04, 2009	6.910	7.019	6.887	6.990	819,165	+0.34(+5.16%)

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.