Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.832	7.102	6.802	6.944	501,423	+0.12(+1.79%)
Jul 30, 2009	6.705	6.843	6.680	6.822	401,026	+0.19(+2.91%)
Jul 29, 2009	6.660	6.710	6.523	6.629	268,577	+0.06(+0.85%)
Jul 28, 2009	6.634	6.868	6.517	6.573	407,601	-0.07(-0.99%)
Jul 27, 2009	6.741	6.782	6.492	6.639	435,090	-0.17(-2.46%)
Jul 24, 2009	6.954	7.117	6.639	6.807	1,476	-0.16(-2.33%)
Jul 23, 2009	6.766	7.157	6.736	6.970	498,070	+0.22(+3.24%)
Jul 22, 2009	6.492	6.848	6.340	6.751	406,953	+0.13(+1.92%)
Jul 21, 2009	6.848	6.934	6.492	6.624	366,720	-0.13(-1.95%)
Jul 20, 2009	6.690	6.832	6.675	6.756	337,412	+0.16(+2.39%)
Jul 17, 2009	6.604	6.726	6.497	6.599	332,884	-0.01(-0.15%)
Jul 16, 2009	6.599	6.655	6.487	6.609	273,433	+0.01(+0.15%)
Jul 15, 2009	6.619	6.837	6.523	6.599	528,756	+0.10(+1.48%)
Jul 14, 2009	6.426	6.604	6.426	6.502	359,066	+0.06(+0.95%)
Jul 13, 2009	6.482	6.538	6.279	6.441	707,108	+0.02(+0.32%)
Jul 10, 2009	6.187	6.480	6.086	6.421	404,526	+0.15(+2.35%)
Jul 09, 2009	6.329	6.421	6.213	6.274	554,149	+0.01(+0.08%)
Jul 08, 2009	6.380	6.406	6.060	6.269	413,191	-0.10(-1.52%)
Jul 07, 2009	6.197	6.462	6.182	6.365	759,301	+0.16(+2.62%)
Jul 06, 2009	6.345	6.512	6.192	6.202	432,661	-0.20(-3.10%)
Jul 02, 2009	6.421	6.467	6.264	6.401	816,430	-0.09(-1.41%)
Jul 01, 2009	6.568	6.624	6.411	6.492	861,097	-0.03(-0.39%)
Jun 30, 2009	6.197	6.655	6.121	6.517	1,299,319	+0.19(+2.97%)
Jun 29, 2009	5.999	6.370	5.969	6.329	974,770	+0.41(+6.86%)
Jun 26, 2009	5.999	5.999	5.832	5.923	344,014	-0.09(-1.52%)
Jun 25, 2009	5.999	6.050	5.954	6.015	557,261	+0.27(+4.69%)
Jun 24, 2009	5.781	5.847	5.634	5.745	344,069	-0.02(-0.26%)
Jun 23, 2009	6.030	6.030	5.700	5.761	475,132	+0.01(+0.18%)
Jun 22, 2009	5.537	5.811	5.410	5.750	545,721	+0.16(+2.91%)
Jun 19, 2009	5.441	5.684	5.395	5.588	683,395	+0.19(+3.58%)
Jun 18, 2009	5.390	5.507	5.349	5.395	1,097,884	-0.02(-0.38%)
Jun 17, 2009	5.176	5.446	5.151	5.415	524,319	+0.26(+5.02%)
Jun 16, 2009	5.471	5.471	5.095	5.156	677,023	-0.30(-5.58%)
Jun 15, 2009	5.288	5.522	5.232	5.461	428,178	+0.15(+2.87%)
Jun 12, 2009	5.288	5.395	5.227	5.308	408,802	-0.03(-0.48%)
Jun 11, 2009	5.405	5.522	5.319	5.334	524,789	-0.09(-1.69%)
Jun 10, 2009	5.319	5.433	5.319	5.425	515,299	+0.12(+2.20%)
Jun 09, 2009	5.258	5.319	5.171	5.308	356,215	+0.14(+2.65%)
Jun 08, 2009	5.308	5.369	5.171	5.171	464,620	-0.09(-1.74%)
Jun 05, 2009	5.339	5.430	5.187	5.263	601,967	+0.03(+0.58%)
Jun 04, 2009	5.034	5.303	5.034	5.232	508,687	+0.19(+3.83%)
Jun 03, 2009	5.029	5.227	4.978	5.039	927,406	-0.09(-1.68%)
Jun 02, 2009	4.577	5.136	4.577	5.126	965,161	+0.45(+9.55%)
Jun 01, 2009	4.242	4.694	4.242	4.679	1,870,967	+0.41(+9.64%)
May 29, 2009	3.993	4.562	3.988	4.267	4,895,933	-0.10(-2.21%)
May 28, 2009	4.795	4.800	4.226	4.364	2,201,739	-0.31(-6.73%)
May 27, 2009	4.973	5.054	4.679	4.679	1,066,846	-0.27(-5.44%)
May 26, 2009	5.075	5.207	4.872	4.948	514,703	-0.18(-3.56%)
May 22, 2009	5.319	5.319	5.039	5.131	231,989	-0.20(-3.72%)
May 21, 2009	5.390	5.441	5.242	5.329	185,598	-0.10(-1.78%)
May 20, 2009	5.263	5.456	5.220	5.425	945,230	+0.19(+3.69%)
May 19, 2009	5.095	5.247	5.065	5.232	339,622	+0.15(+2.90%)
May 18, 2009	4.953	5.100	4.897	5.085	171,591	+0.19(+3.84%)
May 15, 2009	4.907	4.988	4.836	4.897	233,944	+0.01(+0.21%)
May 14, 2009	5.136	5.136	4.811	4.887	686,909	-0.24(-4.66%)
May 13, 2009	5.435	5.578	5.100	5.126	440,598	-0.42(-7.52%)
May 12, 2009	5.334	5.562	5.334	5.542	503,761	+0.23(+4.30%)
May 11, 2009	5.110	5.314	5.110	5.314	458,415	-0.03(-0.48%)
May 08, 2009	4.988	5.369	4.917	5.339	1,133,476	+0.31(+6.27%)
May 07, 2009	5.131	5.265	4.912	5.024	400,372	-0.13(-2.56%)
May 06, 2009	4.922	5.232	4.897	5.156	355,190	+0.24(+4.96%)
May 05, 2009	4.729	4.917	4.694	4.912	374,869	+0.04(+0.73%)
May 04, 2009	4.790	4.907	4.785	4.877	245,503	+0.19(+4.12%)

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.