Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.560	6.575	6.515	6.568	106,462	+0.06(+0.93%)
Jul 30, 2009	6.492	6.557	6.462	6.507	131,718	+0.02(+0.23%)
Jul 29, 2009	6.613	6.613	6.416	6.492	120,575	+0.00(+0.00%)
Jul 28, 2009	6.424	6.492	6.379	6.492	131,607	+0.08(+1.18%)
Jul 27, 2009	6.371	6.515	6.311	6.416	172,677	+0.04(+0.59%)
Jul 24, 2009	6.492	6.492	6.273	6.379	1,720	-0.08(-1.17%)
Jul 23, 2009	6.409	6.515	6.409	6.454	99,998	+0.01(+0.12%)
Jul 22, 2009	6.424	6.536	6.348	6.447	139,343	+0.06(+0.95%)
Jul 21, 2009	6.295	6.386	6.295	6.386	88,938	+0.05(+0.84%)
Jul 20, 2009	6.409	6.454	6.273	6.333	173,408	-0.01(-0.12%)
Jul 17, 2009	6.273	6.364	6.235	6.341	110,947	-0.03(-0.47%)
Jul 16, 2009	6.303	6.462	6.303	6.371	89,808	-0.02(-0.24%)
Jul 15, 2009	6.273	6.447	6.273	6.386	102,401	+0.30(+4.97%)
Jul 14, 2009	6.250	6.364	6.084	6.084	55,264	-0.20(-3.25%)
Jul 13, 2009	6.295	6.356	6.233	6.288	45,808	+0.13(+2.09%)
Jul 10, 2009	6.364	6.424	6.159	6.159	87,452	-0.28(-4.34%)
Jul 09, 2009	6.371	6.477	6.275	6.439	108,877	+0.12(+1.91%)
Jul 08, 2009	6.122	6.318	6.122	6.318	97,270	+0.17(+2.70%)
Jul 07, 2009	6.190	6.212	6.084	6.152	72,225	+0.03(+0.49%)
Jul 06, 2009	6.061	6.159	5.993	6.122	134,636	+0.06(+1.00%)
Jul 02, 2009	6.107	6.107	6.046	6.061	63,141	-0.03(-0.46%)
Jul 01, 2009	6.122	6.122	6.008	6.089	93,500	+0.07(+1.22%)
Jun 30, 2009	6.122	6.159	6.008	6.016	117,979	-0.03(-0.50%)
Jun 29, 2009	6.364	6.364	6.046	6.046	134,760	-0.11(-1.84%)
Jun 26, 2009	6.235	6.265	6.144	6.159	78,134	-0.05(-0.73%)
Jun 25, 2009	6.137	6.273	6.122	6.205	105,771	-0.02(-0.36%)
Jun 24, 2009	6.107	6.265	6.107	6.227	101,053	+0.10(+1.60%)
Jun 23, 2009	6.061	6.137	6.023	6.129	58,982	+0.08(+1.25%)
Jun 22, 2009	6.152	6.152	5.834	6.054	152,192	-0.07(-1.11%)
Jun 19, 2009	6.152	6.152	6.046	6.122	63,726	+0.03(+0.50%)
Jun 18, 2009	6.273	6.311	6.076	6.091	171,617	-0.11(-1.83%)
Jun 17, 2009	6.159	6.280	6.159	6.205	76,817	+0.00(+0.00%)
Jun 16, 2009	6.054	6.243	6.054	6.205	40,229	+0.08(+1.23%)
Jun 15, 2009	6.303	6.303	6.084	6.129	106,556	-0.07(-1.10%)
Jun 12, 2009	6.243	6.379	6.046	6.197	87,847	-0.08(-1.20%)
Jun 11, 2009	6.303	6.341	6.235	6.273	68,607	-0.13(-2.01%)
Jun 10, 2009	6.719	6.779	6.371	6.401	88,059	-0.06(-0.94%)
Jun 09, 2009	6.432	6.605	6.432	6.462	104,837	+0.03(+0.47%)
Jun 08, 2009	6.295	6.477	6.295	6.432	68,728	+0.11(+1.67%)
Jun 05, 2009	6.303	6.364	6.273	6.326	79,386	+0.01(+0.08%)
Jun 04, 2009	6.273	6.394	6.212	6.320	109,705	+0.06(+0.88%)
Jun 03, 2009	6.243	6.265	6.159	6.265	97,343	+0.04(+0.61%)
Jun 02, 2009	6.137	6.227	6.084	6.227	98,846	+0.12(+1.98%)
Jun 01, 2009	6.152	6.152	6.046	6.107	89,271	+0.02(+0.25%)
May 29, 2009	6.099	6.129	6.069	6.091	79,744	-0.01(-0.12%)
May 28, 2009	6.175	6.175	5.986	6.099	119,372	+0.05(+0.88%)
May 27, 2009	6.129	6.159	6.016	6.046	98,768	-0.03(-0.50%)
May 26, 2009	6.046	6.107	6.031	6.076	113,304	-0.02(-0.37%)
May 22, 2009	6.227	6.288	6.054	6.099	110,759	-0.17(-2.77%)
May 21, 2009	6.288	6.348	6.243	6.273	56,843	-0.11(-1.66%)
May 20, 2009	6.318	6.401	6.227	6.379	101,242	+0.06(+0.96%)
May 19, 2009	6.152	6.318	6.023	6.318	87,533	+0.16(+2.58%)
May 18, 2009	6.167	6.190	6.023	6.159	44,515	-0.04(-0.61%)
May 15, 2009	6.212	6.273	6.122	6.197	63,313	+0.10(+1.61%)
May 14, 2009	6.122	6.122	6.008	6.099	58,227	+0.00(+0.00%)
May 13, 2009	6.039	6.129	6.001	6.099	82,825	-0.05(-0.74%)
May 12, 2009	6.144	6.197	6.091	6.144	108,349	-0.03(-0.49%)
May 11, 2009	6.137	6.175	6.084	6.175	113,558	+0.03(+0.49%)
May 08, 2009	6.084	6.212	6.046	6.144	86,692	+0.04(+0.62%)
May 07, 2009	6.084	6.122	5.948	6.107	107,604	+0.14(+2.41%)
May 06, 2009	6.046	6.152	5.948	5.963	99,309	-0.08(-1.37%)
May 05, 2009	5.986	6.129	5.963	6.046	62,964	+0.08(+1.39%)
May 04, 2009	6.031	6.032	5.948	5.963	130,868	+0.02(+0.25%)

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.