Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.849	7.062	6.810	6.821	862,206	+0.01(+0.08%)
Jul 30, 2009	8.100	8.308	6.608	6.816	3,376,082	-0.85(-11.12%)
Jul 29, 2009	7.625	7.745	7.461	7.669	900,017	+0.03(+0.43%)
Jul 28, 2009	7.767	7.767	7.488	7.636	553,118	-0.13(-1.62%)
Jul 27, 2009	7.898	7.915	7.712	7.762	263,503	-0.03(-0.42%)
Jul 24, 2009	7.669	7.882	7.609	7.794	3,192	+0.01(+0.14%)
Jul 23, 2009	7.625	7.931	7.581	7.783	403,511	+0.21(+2.82%)
Jul 22, 2009	7.510	7.778	7.435	7.570	332,063	-0.06(-0.79%)
Jul 21, 2009	7.871	7.980	7.276	7.630	614,471	-0.24(-2.99%)
Jul 20, 2009	7.762	7.980	7.669	7.865	532,878	+0.22(+2.86%)
Jul 17, 2009	7.423	7.691	7.242	7.647	526,800	+0.23(+3.09%)
Jul 16, 2009	7.160	7.455	7.073	7.417	548,769	+0.27(+3.75%)
Jul 15, 2009	7.056	7.188	6.925	7.149	564,819	+0.22(+3.24%)
Jul 14, 2009	6.647	7.024	6.608	6.925	462,195	+0.29(+4.37%)
Jul 13, 2009	6.608	6.641	6.493	6.636	329,476	+0.22(+3.41%)
Jul 10, 2009	6.472	6.488	6.231	6.417	343,497	-0.06(-0.93%)
Jul 09, 2009	6.532	6.611	6.368	6.477	425,228	-0.03(-0.42%)
Jul 08, 2009	6.816	6.816	6.417	6.504	614,703	-0.23(-3.41%)
Jul 07, 2009	6.783	6.832	6.641	6.734	517,050	-0.03(-0.40%)
Jul 06, 2009	6.914	6.914	6.422	6.761	410,387	-0.08(-1.12%)
Jul 02, 2009	6.903	7.106	6.794	6.838	377,671	-0.17(-2.42%)
Jul 01, 2009	6.843	7.073	6.729	7.007	737,106	+0.21(+3.05%)
Jun 30, 2009	6.668	6.953	6.668	6.800	883,814	+0.09(+1.39%)
Jun 29, 2009	6.679	6.723	6.450	6.707	1,025,290	+0.02(+0.25%)
Jun 26, 2009	6.351	6.789	6.302	6.690	5,124,615	+0.35(+5.52%)
Jun 25, 2009	6.340	6.450	6.302	6.340	510,308	+0.04(+0.69%)
Jun 24, 2009	6.390	6.510	6.237	6.297	441,266	-0.02(-0.35%)
Jun 23, 2009	6.166	6.346	5.958	6.319	932,231	+0.07(+1.05%)
Jun 22, 2009	6.750	6.854	6.176	6.253	1,462,244	-0.71(-10.20%)
Jun 19, 2009	6.422	6.969	6.422	6.964	1,263,310	+0.61(+9.54%)
Jun 18, 2009	6.264	6.406	6.122	6.357	342,579	+0.07(+1.13%)
Jun 17, 2009	6.286	6.379	6.067	6.286	295,443	+0.03(+0.44%)
Jun 16, 2009	6.286	6.379	6.155	6.258	417,273	-0.03(-0.43%)
Jun 15, 2009	6.439	6.483	6.094	6.286	416,219	-0.23(-3.52%)
Jun 12, 2009	6.422	6.565	6.379	6.515	250,471	+0.09(+1.45%)
Jun 11, 2009	6.641	6.663	6.411	6.422	540,340	-0.24(-3.61%)
Jun 10, 2009	6.696	6.772	6.357	6.663	523,203	+0.12(+1.84%)
Jun 09, 2009	6.483	6.832	6.411	6.543	759,040	+0.07(+1.01%)
Jun 08, 2009	6.373	6.510	6.362	6.477	524,948	+0.15(+2.42%)
Jun 05, 2009	6.422	6.455	6.193	6.324	353,113	+0.02(+0.35%)
Jun 04, 2009	6.127	6.335	6.127	6.302	446,002	+0.15(+2.40%)
Jun 03, 2009	6.827	6.827	6.007	6.155	1,052,570	-0.56(-8.36%)
Jun 02, 2009	6.668	6.723	6.428	6.716	740,185	+0.16(+2.48%)
Jun 01, 2009	6.641	6.696	6.477	6.554	747,225	+0.07(+1.01%)
May 29, 2009	6.351	6.515	6.280	6.488	987,713	+0.24(+3.76%)
May 28, 2009	6.280	6.283	6.051	6.253	361,795	+0.02(+0.26%)
May 27, 2009	6.395	6.466	6.237	6.237	403,727	-0.15(-2.31%)
May 26, 2009	6.149	6.537	6.133	6.384	394,750	+0.14(+2.19%)
May 22, 2009	6.493	6.581	6.166	6.248	544,043	-0.17(-2.64%)
May 21, 2009	6.504	6.543	6.166	6.417	423,867	-0.13(-1.92%)
May 20, 2009	6.597	6.597	6.477	6.543	534,142	+0.04(+0.59%)
May 19, 2009	6.488	6.592	6.319	6.504	512,056	+0.06(+0.93%)
May 18, 2009	6.280	6.461	6.182	6.444	483,473	+0.31(+5.08%)
May 15, 2009	6.012	6.198	5.898	6.133	641,310	+0.20(+3.31%)
May 14, 2009	5.739	6.084	5.739	5.936	663,550	+0.13(+2.16%)
May 13, 2009	6.335	6.335	5.635	5.810	834,576	-0.58(-9.15%)
May 12, 2009	6.160	6.504	6.160	6.395	576,120	+0.35(+5.79%)
May 11, 2009	6.433	6.433	5.991	6.045	1,074,036	-0.36(-5.63%)
May 08, 2009	6.264	6.510	6.149	6.406	465,115	+0.15(+2.36%)
May 07, 2009	6.816	6.914	6.149	6.258	875,995	-0.57(-8.40%)
May 06, 2009	7.056	7.073	6.821	6.832	468,266	-0.09(-1.26%)
May 05, 2009	6.991	7.144	6.832	6.920	840,906	+0.24(+3.52%)
May 04, 2009	6.608	6.712	6.586	6.685	856,558	+0.33(+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.