Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	8.276	8.276	8.111	8.115	47,208,616	-0.16(-1.89%)
Jul 30, 2009	8.279	8.425	8.215	8.272	43,038,844	+0.10(+1.21%)
Jul 29, 2009	8.245	8.425	8.142	8.172	37,764,976	-0.17(-2.01%)
Jul 28, 2009	8.172	8.398	8.153	8.341	50,458,204	+0.03(+0.32%)
Jul 27, 2009	8.218	8.386	8.111	8.314	48,682,432	+0.20(+2.50%)
Jul 24, 2009	8.115	8.182	8.046	8.111	50,366,388	-0.11(-1.30%)
Jul 23, 2009	8.031	8.237	7.913	8.218	152,097,408	+0.79(+10.64%)
Jul 22, 2009	7.160	7.447	7.141	7.428	90,528,384	+0.20(+2.75%)
Jul 21, 2009	7.218	7.252	7.080	7.229	50,938,124	+0.04(+0.53%)
Jul 20, 2009	7.103	7.210	7.019	7.191	32,322,658	+0.11(+1.51%)
Jul 17, 2009	7.145	7.149	6.992	7.084	32,507,598	-0.01(-0.16%)
Jul 16, 2009	6.732	7.199	6.725	7.096	88,157,248	+0.29(+4.21%)
Jul 15, 2009	6.576	6.855	6.538	6.809	66,764,988	+0.28(+4.33%)
Jul 14, 2009	6.416	6.542	6.362	6.527	59,226,120	+0.13(+1.97%)
Jul 13, 2009	6.232	6.416	6.148	6.401	46,613,336	+0.18(+2.82%)
Jul 10, 2009	6.114	6.274	6.114	6.225	42,836,520	+0.08(+1.31%)
Jul 09, 2009	6.141	6.206	6.022	6.145	46,560,740	+0.03(+0.44%)
Jul 08, 2009	6.126	6.263	6.061	6.118	46,642,016	+0.04(+0.69%)
Jul 07, 2009	6.301	6.336	6.053	6.076	48,328,064	-0.21(-3.28%)
Jul 06, 2009	6.236	6.301	6.156	6.282	46,828,192	+0.04(+0.67%)
Jul 02, 2009	6.351	6.351	6.194	6.240	37,056,224	-0.17(-2.62%)
Jul 01, 2009	6.569	6.591	6.389	6.408	42,223,212	-0.13(-2.04%)
Jun 30, 2009	6.576	6.672	6.427	6.542	68,116,952	-0.09(-1.32%)
Jun 29, 2009	6.656	6.756	6.584	6.630	136,693,408	+0.00(+0.06%)
Jun 26, 2009	6.519	6.683	6.507	6.626	74,067,256	+0.08(+1.23%)
Jun 25, 2009	6.492	6.553	6.336	6.546	28,794,632	+0.15(+2.27%)
Jun 24, 2009	6.309	6.536	6.278	6.401	35,695,644	+0.13(+2.07%)
Jun 23, 2009	6.232	6.332	6.141	6.271	43,949,100	-0.01(-0.18%)
Jun 22, 2009	6.527	6.591	6.255	6.282	42,885,660	-0.32(-4.80%)
Jun 19, 2009	6.630	6.675	6.557	6.599	36,472,248	+0.06(+0.93%)
Jun 18, 2009	6.515	6.584	6.446	6.538	39,585,440	+0.01(+0.18%)
Jun 17, 2009	6.565	6.637	6.492	6.527	41,719,572	-0.05(-0.81%)
Jun 16, 2009	6.664	6.744	6.500	6.580	37,180,160	-0.06(-0.98%)
Jun 15, 2009	6.737	6.775	6.523	6.645	40,463,096	-0.15(-2.25%)
Jun 12, 2009	6.851	6.855	6.664	6.798	28,499,812	-0.03(-0.45%)
Jun 11, 2009	6.779	6.931	6.729	6.828	86,626,016	+0.10(+1.42%)
Jun 10, 2009	6.866	6.874	6.618	6.733	44,927,532	-0.03(-0.45%)
Jun 09, 2009	6.802	6.844	6.729	6.763	32,587,886	+0.03(+0.40%)
Jun 08, 2009	6.737	6.855	6.637	6.737	32,245,766	-0.08(-1.12%)
Jun 05, 2009	6.882	6.928	6.706	6.813	49,039,124	-0.06(-0.89%)
Jun 04, 2009	6.817	6.916	6.805	6.874	49,508,076	+0.01(+0.17%)
Jun 03, 2009	6.973	6.970	6.735	6.863	87,880,624	+0.00(+0.06%)
Jun 02, 2009	6.973	6.989	6.813	6.859	43,411,952	-0.11(-1.54%)
Jun 01, 2009	6.824	7.023	6.752	6.966	39,913,600	+0.24(+3.52%)
May 29, 2009	6.618	6.729	6.572	6.729	34,927,436	+0.11(+1.61%)
May 28, 2009	6.481	6.664	6.305	6.622	45,063,880	+0.16(+2.48%)
May 27, 2009	6.679	6.717	6.431	6.462	49,396,904	-0.24(-3.53%)
May 26, 2009	6.546	6.771	6.473	6.698	38,919,704	+0.07(+1.04%)
May 22, 2009	6.538	6.721	6.439	6.630	33,189,910	+0.08(+1.22%)
May 21, 2009	6.687	6.721	6.454	6.549	36,795,684	-0.21(-3.16%)
May 20, 2009	6.805	7.008	6.706	6.763	30,971,098	-0.06(-0.90%)
May 19, 2009	6.779	6.897	6.630	6.824	37,978,660	+0.06(+0.96%)
May 18, 2009	6.496	6.760	6.458	6.760	41,125,424	+0.30(+4.67%)
May 15, 2009	6.454	6.517	6.351	6.458	35,047,208	+0.03(+0.42%)
May 14, 2009	6.259	6.523	6.217	6.431	46,813,936	+0.26(+4.14%)
May 13, 2009	6.423	6.458	6.152	6.175	43,774,168	-0.34(-5.27%)
May 12, 2009	6.576	6.664	6.446	6.519	24,797,640	-0.06(-0.93%)
May 11, 2009	6.511	6.679	6.443	6.580	29,357,216	-0.06(-0.86%)
May 08, 2009	6.443	6.712	6.416	6.637	45,516,128	+0.24(+3.82%)
May 07, 2009	6.664	6.714	6.278	6.393	51,832,296	-0.16(-2.39%)
May 06, 2009	6.614	6.729	6.420	6.549	54,434,668	-0.02(-0.23%)
May 05, 2009	6.343	6.593	6.324	6.565	52,179,068	+0.17(+2.69%)
May 04, 2009	6.404	6.435	6.263	6.393	32,985,300	+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.