Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	8.278	8.278	8.114	8.118	47,193,364	-0.16(-1.89%)
Jul 30, 2009	8.282	8.427	8.217	8.274	43,024,940	+0.10(+1.22%)
Jul 29, 2009	8.248	8.427	8.145	8.175	37,752,776	-0.17(-2.01%)
Jul 28, 2009	8.175	8.401	8.156	8.343	50,441,904	+0.03(+0.32%)
Jul 27, 2009	8.221	8.389	8.114	8.316	48,666,704	+0.20(+2.50%)
Jul 24, 2009	8.118	8.185	8.049	8.114	50,350,116	-0.11(-1.30%)
Jul 23, 2009	8.034	8.240	7.915	8.221	152,048,272	+0.79(+10.64%)
Jul 22, 2009	7.163	7.449	7.144	7.430	90,499,144	+0.20(+2.75%)
Jul 21, 2009	7.220	7.254	7.083	7.232	50,921,668	+0.04(+0.53%)
Jul 20, 2009	7.106	7.212	7.021	7.193	32,312,218	+0.11(+1.51%)
Jul 17, 2009	7.148	7.151	6.995	7.086	32,497,096	-0.01(-0.16%)
Jul 16, 2009	6.734	7.201	6.727	7.098	88,128,768	+0.29(+4.21%)
Jul 15, 2009	6.578	6.857	6.540	6.811	66,743,420	+0.28(+4.33%)
Jul 14, 2009	6.418	6.544	6.364	6.529	59,206,984	+0.13(+1.97%)
Jul 13, 2009	6.234	6.418	6.150	6.403	46,598,280	+0.18(+2.82%)
Jul 10, 2009	6.116	6.277	6.116	6.227	42,822,684	+0.08(+1.31%)
Jul 09, 2009	6.143	6.208	6.024	6.147	46,545,700	+0.03(+0.44%)
Jul 08, 2009	6.128	6.265	6.063	6.120	46,626,948	+0.04(+0.69%)
Jul 07, 2009	6.303	6.338	6.055	6.078	48,312,452	-0.21(-3.28%)
Jul 06, 2009	6.238	6.303	6.158	6.284	46,813,064	+0.04(+0.67%)
Jul 02, 2009	6.353	6.353	6.196	6.242	37,044,256	-0.17(-2.62%)
Jul 01, 2009	6.571	6.594	6.391	6.410	42,209,572	-0.13(-2.04%)
Jun 30, 2009	6.578	6.674	6.429	6.544	68,094,952	-0.09(-1.32%)
Jun 29, 2009	6.659	6.758	6.586	6.632	136,649,248	+0.00(+0.06%)
Jun 26, 2009	6.521	6.685	6.510	6.628	74,043,328	+0.08(+1.23%)
Jun 25, 2009	6.494	6.555	6.338	6.548	28,785,330	+0.15(+2.27%)
Jun 24, 2009	6.311	6.538	6.280	6.403	35,684,112	+0.13(+2.07%)
Jun 23, 2009	6.234	6.334	6.143	6.273	43,934,904	-0.01(-0.18%)
Jun 22, 2009	6.529	6.594	6.257	6.284	42,871,808	-0.32(-4.80%)
Jun 19, 2009	6.632	6.678	6.559	6.601	36,460,464	+0.06(+0.93%)
Jun 18, 2009	6.517	6.586	6.448	6.540	39,572,652	+0.01(+0.18%)
Jun 17, 2009	6.567	6.639	6.494	6.529	41,706,092	-0.05(-0.81%)
Jun 16, 2009	6.666	6.746	6.502	6.582	37,168,148	-0.06(-0.98%)
Jun 15, 2009	6.739	6.777	6.525	6.647	40,450,024	-0.15(-2.25%)
Jun 12, 2009	6.853	6.857	6.666	6.800	28,490,604	-0.03(-0.45%)
Jun 11, 2009	6.781	6.934	6.731	6.830	86,598,032	+0.10(+1.42%)
Jun 10, 2009	6.869	6.876	6.620	6.735	44,913,020	-0.03(-0.45%)
Jun 09, 2009	6.804	6.846	6.731	6.766	32,577,358	+0.03(+0.40%)
Jun 08, 2009	6.739	6.857	6.639	6.739	32,235,348	-0.08(-1.12%)
Jun 05, 2009	6.884	6.930	6.708	6.815	49,023,280	-0.06(-0.89%)
Jun 04, 2009	6.819	6.918	6.808	6.876	49,492,084	+0.01(+0.17%)
Jun 03, 2009	6.976	6.972	6.737	6.865	87,852,232	+0.00(+0.06%)
Jun 02, 2009	6.976	6.991	6.815	6.861	43,397,928	-0.11(-1.54%)
Jun 01, 2009	6.827	7.025	6.754	6.968	39,900,704	+0.24(+3.52%)
May 29, 2009	6.620	6.731	6.574	6.731	34,916,152	+0.11(+1.61%)
May 28, 2009	6.483	6.666	6.307	6.624	45,049,324	+0.16(+2.48%)
May 27, 2009	6.681	6.720	6.433	6.464	49,380,948	-0.24(-3.53%)
May 26, 2009	6.548	6.773	6.475	6.701	38,907,132	+0.07(+1.04%)
May 22, 2009	6.540	6.723	6.441	6.632	33,179,188	+0.08(+1.22%)
May 21, 2009	6.689	6.723	6.456	6.552	36,783,796	-0.21(-3.16%)
May 20, 2009	6.808	7.010	6.708	6.766	30,961,092	-0.06(-0.90%)
May 19, 2009	6.781	6.899	6.632	6.827	37,966,392	+0.06(+0.96%)
May 18, 2009	6.498	6.762	6.460	6.762	41,112,136	+0.30(+4.67%)
May 15, 2009	6.456	6.519	6.353	6.460	35,035,884	+0.03(+0.42%)
May 14, 2009	6.261	6.525	6.219	6.433	46,798,816	+0.26(+4.14%)
May 13, 2009	6.426	6.460	6.154	6.177	43,760,024	-0.34(-5.27%)
May 12, 2009	6.578	6.666	6.448	6.521	24,789,630	-0.06(-0.93%)
May 11, 2009	6.513	6.681	6.445	6.582	29,347,732	-0.06(-0.86%)
May 08, 2009	6.445	6.714	6.418	6.639	45,501,424	+0.24(+3.82%)
May 07, 2009	6.666	6.716	6.280	6.395	51,815,552	-0.16(-2.39%)
May 06, 2009	6.617	6.731	6.422	6.552	54,417,080	-0.02(-0.23%)
May 05, 2009	6.345	6.596	6.326	6.567	52,162,212	+0.17(+2.69%)
May 04, 2009	6.406	6.437	6.265	6.395	32,974,644	+0.09(+1.39%)

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.