Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.640	6.737	6.490	6.606	67,459,960	-0.09(-1.32%)
Jun 29, 2009	6.721	6.821	6.648	6.694	135,374,992	+0.00(+0.06%)
Jun 26, 2009	6.582	6.748	6.571	6.690	73,352,864	+0.08(+1.23%)
Jun 25, 2009	6.555	6.617	6.397	6.609	28,516,906	+0.15(+2.27%)
Jun 24, 2009	6.370	6.600	6.339	6.463	35,351,356	+0.13(+2.07%)
Jun 23, 2009	6.293	6.393	6.201	6.332	43,525,208	-0.01(-0.18%)
Jun 22, 2009	6.590	6.656	6.316	6.343	42,472,024	-0.32(-4.80%)
Jun 19, 2009	6.694	6.740	6.621	6.663	36,120,468	+0.06(+0.93%)
Jun 18, 2009	6.579	6.648	6.509	6.602	39,203,632	+0.01(+0.18%)
Jun 17, 2009	6.629	6.702	6.555	6.590	41,317,180	-0.05(-0.81%)
Jun 16, 2009	6.729	6.810	6.563	6.644	36,821,552	-0.07(-0.98%)
Jun 15, 2009	6.802	6.841	6.586	6.710	40,072,824	-0.15(-2.25%)
Jun 12, 2009	6.918	6.922	6.729	6.864	28,224,928	-0.03(-0.45%)
Jun 11, 2009	6.845	6.999	6.794	6.895	85,790,496	+0.10(+1.42%)
Jun 10, 2009	6.933	6.941	6.683	6.798	44,494,200	-0.03(-0.45%)
Jun 09, 2009	6.868	6.910	6.794	6.829	32,273,572	+0.03(+0.40%)
Jun 08, 2009	6.802	6.922	6.702	6.802	31,934,752	-0.08(-1.12%)
Jun 05, 2009	6.949	6.995	6.771	6.879	48,566,136	-0.06(-0.89%)
Jun 04, 2009	6.883	6.983	6.872	6.941	49,030,568	+0.01(+0.17%)
Jun 03, 2009	7.041	7.037	6.800	6.929	87,033,008	+0.00(+0.06%)
Jun 02, 2009	7.041	7.057	6.879	6.926	42,993,240	-0.11(-1.54%)
Jun 01, 2009	6.891	7.091	6.818	7.034	39,528,628	+0.24(+3.52%)
May 29, 2009	6.683	6.794	6.636	6.794	34,590,556	+0.11(+1.61%)
May 28, 2009	6.544	6.729	6.366	6.687	44,629,232	+0.16(+2.48%)
May 27, 2009	6.744	6.783	6.494	6.525	48,920,468	-0.24(-3.53%)
May 26, 2009	6.609	6.837	6.536	6.764	38,544,320	+0.07(+1.04%)
May 22, 2009	6.602	6.787	6.502	6.694	32,869,790	+0.08(+1.22%)
May 21, 2009	6.752	6.787	6.517	6.613	36,440,784	-0.22(-3.16%)
May 20, 2009	6.872	7.076	6.771	6.829	30,672,378	-0.06(-0.90%)
May 19, 2009	6.845	6.964	6.694	6.891	37,612,352	+0.07(+0.96%)
May 18, 2009	6.559	6.825	6.521	6.825	40,728,764	+0.30(+4.67%)
May 15, 2009	6.517	6.580	6.413	6.521	34,709,172	+0.03(+0.42%)
May 14, 2009	6.320	6.586	6.278	6.494	46,362,412	+0.26(+4.14%)
May 13, 2009	6.486	6.521	6.212	6.235	43,351,960	-0.35(-5.27%)
May 12, 2009	6.640	6.729	6.509	6.582	24,558,464	-0.06(-0.93%)
May 11, 2009	6.575	6.744	6.505	6.644	29,074,062	-0.06(-0.86%)
May 08, 2009	6.505	6.777	6.478	6.702	45,077,120	+0.25(+3.82%)
May 07, 2009	6.729	6.779	6.339	6.455	51,332,368	-0.16(-2.39%)
May 06, 2009	6.679	6.794	6.482	6.613	53,909,640	-0.02(-0.23%)
May 05, 2009	6.405	6.658	6.386	6.629	51,675,796	+0.17(+2.69%)
May 04, 2009	6.467	6.498	6.324	6.455	32,667,154	+0.09(+1.39%)
May 01, 2009	6.220	6.428	6.197	6.366	36,819,932	+0.02(+0.24%)
Apr 30, 2009	6.440	6.577	6.339	6.351	48,286,988	+0.00(+0.00%)
Apr 29, 2009	6.270	6.478	6.228	6.351	51,459,772	+0.10(+1.67%)
Apr 28, 2009	6.231	6.390	6.212	6.247	54,948,692	-0.10(-1.64%)
Apr 27, 2009	6.251	6.424	6.208	6.351	50,186,164	-0.12(-1.85%)
Apr 24, 2009	6.401	6.532	6.201	6.471	83,038,552	+0.06(+0.96%)
Apr 23, 2009	6.181	6.498	6.112	6.409	156,570,368	+0.71(+12.45%)
Apr 22, 2009	5.483	5.823	5.422	5.699	79,496,144	+0.19(+3.43%)
Apr 21, 2009	5.341	5.522	5.271	5.510	50,045,660	+0.09(+1.64%)
Apr 20, 2009	5.507	5.507	5.318	5.422	35,197,240	-0.13(-2.29%)
Apr 17, 2009	5.522	5.588	5.321	5.549	45,255,672	-0.01(-0.14%)
Apr 16, 2009	5.665	5.676	5.418	5.557	48,372,888	+0.03(+0.63%)
Apr 15, 2009	5.572	5.676	5.491	5.522	62,908,204	-0.02(-0.42%)
Apr 14, 2009	5.599	5.653	5.483	5.545	32,961,086	-0.10(-1.71%)
Apr 13, 2009	5.641	5.676	5.545	5.641	28,213,500	-0.15(-2.60%)
Apr 09, 2009	5.580	5.800	5.495	5.792	45,036,680	+0.41(+7.67%)
Apr 08, 2009	5.275	5.387	5.183	5.379	28,827,304	+0.14(+2.65%)
Apr 07, 2009	5.364	5.372	5.225	5.240	30,605,000	-0.17(-3.07%)
Apr 06, 2009	5.418	5.514	5.302	5.406	32,775,110	-0.11(-2.03%)
Apr 03, 2009	5.321	5.641	5.256	5.518	48,109,288	+0.27(+5.22%)
Apr 02, 2009	5.210	5.391	5.075	5.244	69,154,312	+0.18(+3.58%)

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.